佳世達 (2352)-元大-四維券商分點個股進出

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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	41.65	7	42.16	41.25	-6	12,220	-0.05%
2024/05/02	3	41.38	6	41.74	41.40	-3	12,107	-0.02%
2024/04/30	7.5	41.54	2	41.45	41.40	5.5	12,062	0.05%
2024/04/29	1.2	41.55	0	0.00	41.90	1.2	12,098	0.01%
2024/04/26	2	41.40	0	0.00	41.60	2	12,303	0.02%
2024/04/25	3	41.35	0	0.00	41.35	3	12,331	0.02%
2024/04/24	2	41.63	6	41.93	41.80	-4	12,374	-0.03%
2024/04/23	0	0.00	0.6	41.60	41.55	-0.6	12,446	0.00%
2024/04/22	0	41.15	15.2	41.34	41.10	-15.2	12,461	-0.12%
2024/04/19	9	40.16	24	40.55	40.50	-15	12,394	-0.12%
2024/04/18	8	41.01	3	41.15	41.05	5	12,211	0.04%
2024/04/17	13	41.11	0.2	41.08	41.20	12.8	12,172	0.11%
2024/04/16	22.2	41.29	33	40.95	40.70	-10.9	12,247	-0.09%
2024/04/15	1	41.90	17.1	42.01	42.10	-16.1	12,390	-0.13%
2024/04/12	18.3	42.62	20.2	42.54	42.40	-1.9	12,451	-0.02%
2024/04/11	31	42.96	0	0.00	43.05	31	12,671	0.24%
2024/04/10	0	0.00	21	43.50	43.15	-21	13,092	-0.16%
2024/04/09	25.2	43.10	13	43.20	43.05	12.2	13,384	0.09%
2024/04/08	20	43.42	22	43.28	43.40	-2	13,817	-0.01%
2024/04/03	8.1	43.02	7	42.94	43.25	1.1	14,777	0.01%
2024/04/02	19.5	43.15	2	43.28	43.10	17.5	14,836	0.12%
2024/04/01	84	43.80	13	44.57	43.55	71	14,853	0.48%
2024/03/29	14	44.29	28	44.57	44.65	-14	14,720	-0.10%
2024/03/28	35	44.56	6	44.84	44.85	29	14,275	0.20%
2024/03/27	52	44.20	1	44.65	44.75	51	14,148	0.36%
2024/03/26	22.6	43.97	27	44.66	44.05	-4.4	14,105	-0.03%
2024/03/25	74	44.64	53	44.31	44.45	21	14,035	0.15%
2024/03/22	38.2	44.21	18	44.40	44.45	20.2	13,992	0.14%
2024/03/21	25.3	43.65	31	44.04	44.05	-5.7	13,803	-0.04%
2024/03/20	32.1	44.16	221.1	43.84	43.25	-189	13,642	-1.39%	大賣/鉅額交易
2024/03/19	11.7	43.84	126	43.82	43.70	-114.3	13,258	-0.86%	大賣/鉅額交易
2024/03/18	36	42.13	4	42.30	42.55	32	12,854	0.25%
2024/03/15	142.1	43.39	63	43.21	42.55	79.1	12,639	0.63%	大買/
2024/03/14	7	43.71	7	43.78	43.70	0	12,350	0.00%
2024/03/13	23	44.07	217	43.97	43.80	-194	12,226	-1.59%	大賣/鉅額交易
2024/03/12	229	43.61	13	44.08	44.40	216	12,024	1.80%	大買/鉅額交易
2024/03/11	5	43.13	2	43.05	43.25	3	11,753	0.03%
2024/03/08	6	44.15	435	43.87	43.70	-429	11,681	-3.67%	大賣/鉅額交易
2024/03/07	17	44.61	8.2	44.48	44.55	8.8	11,620	0.08%
2024/03/06	54	45.34	14.3	45.61	45.05	39.7	11,570	0.34%
2024/03/05	5.5	47.20	11.1	47.25	47.25	-5.6	11,275	-0.05%
2024/03/04	14	46.94	6	46.88	46.80	8	11,300	0.07%
2024/03/01	6.1	46.32	25	46.83	46.95	-18.9	11,321	-0.17%
2024/02/29	2	46.40	0	0.00	46.15	2	11,530	0.02%
2024/02/27	18.2	46.49	1	46.10	46.10	17.2	11,532	0.15%
2024/02/26	2	46.25	3	46.52	46.60	-1	11,548	-0.01%
2024/02/23	2	47.03	0	0.00	46.40	2	11,657	0.02%
2024/02/22	4.1	47.21	70	47.18	47.20	-66	11,735	-0.56%
2024/02/21	107.1	47.15	112	47.18	46.90	-5	11,766	-0.04%	大買/大賣/
2024/02/20	3	48.30	6.1	47.88	47.80	-3.1	11,702	-0.03%
2024/02/19	7	48.15	2	48.03	47.95	5	11,813	0.04%
2024/02/16	7.6	48.85	20.1	49.20	48.15	-12.6	11,825	-0.11%
2024/02/15	6.3	46.53	13.7	47.21	47.60	-7.3	11,530	-0.06%
2024/02/05	1.8	47.49	2	47.38	47.50	-0.2	11,449	0.00%
2024/02/02	7.1	47.48	2	47.70	47.50	5.1	11,582	0.04%
2024/02/01	3	46.73	3	46.98	47.05	0	11,613	0.00%
2024/01/31	104	46.71	104	46.93	46.50	0	11,687	0.00%	大買/大賣/
2024/01/30	4	46.78	8	46.84	46.80	-4	11,657	-0.03%
2024/01/29	13	47.03	4.1	47.10	47.00	8.9	11,656	0.08%
2024/01/26	0.1	45.65	4	45.50	45.60	-3.9	11,486	-0.03%
2024/01/24	4.1	46.68	0	0.00	46.15	4.1	11,577	0.04%
2024/01/23	1	47.03	2	46.73	46.80	-1	11,619	-0.01%
2024/01/22	7.3	46.86	7.3	46.94	47.05	0	11,573	0.00%
2024/01/19	1	45.15	4.5	45.19	45.45	-3.5	11,377	-0.03%
2024/01/18	2.6	44.09	3	44.38	44.40	-0.5	11,380	0.00%
2024/01/17	23.2	45.23	40	44.50	44.20	-16.8	11,388	-0.15%
2024/01/16	3.4	45.42	4	45.43	45.25	-0.6	11,366	-0.01%
2024/01/15	20.2	46.08	23	46.11	45.90	-2.8	11,460	-0.02%
2024/01/12	4.1	45.92	3	45.85	45.50	1.1	11,785	0.01%
2024/01/11	5.1	45.77	2	46.05	45.95	3.1	11,889	0.03%
2024/01/10	17.4	45.55	18.8	45.49	45.55	-1.4	12,077	-0.01%
2024/01/09	19.2	46.67	24	46.61	46.65	-4.8	12,025	-0.04%
2024/01/08	22	47.23	72	47.03	47.20	-50	11,828	-0.42%
2024/01/05	44.8	47.29	4	47.41	47.30	40.8	11,647	0.35%
2024/01/04	52.2	47.13	8.1	46.86	46.95	44.1	11,432	0.39%
2024/01/03	14	45.46	15	45.49	45.25	-1	11,202	-0.01%
2024/01/02	27	47.24	11	47.14	46.80	16	10,870	0.15%
2023/12/29	86	47.58	39.2	47.28	48.00	46.8	10,395	0.45%
2023/12/28	8	45.31	1	44.60	44.45	7	9,444	0.07%
2023/12/27	14	45.54	22.1	45.48	45.60	-8.1	9,333	-0.09%
2023/12/26	0	0.00	2	45.10	45.10	-2	9,236	-0.02%
2023/12/25	0	0.00	2	44.63	44.85	-2	9,206	-0.02%
2023/12/22	2	44.10	8.2	44.55	44.70	-6.2	9,193	-0.07%
2023/12/21	1	43.60	3	43.75	44.30	-2	9,129	-0.02%
2023/12/20	5	43.02	2	43.83	43.95	3	9,035	0.03%
2023/12/19	7.1	42.99	0	0.00	42.95	7.1	8,887	0.08%
2023/12/18	4	43.90	0	0.00	43.80	4	8,709	0.05%
2023/12/15	5	44.01	9	44.22	44.20	-4	8,673	-0.05%
2023/12/14	3	44.28	0.1	44.50	44.50	2.9	8,620	0.03%
2023/12/13	3	44.40	7	44.36	44.15	-4	8,563	-0.05%
2023/12/12	2	44.80	0.3	44.56	44.00	1.8	8,703	0.02%
2023/12/11	0	0.00	0.4	44.08	44.00	-0.4	8,714	0.00%
2023/12/08	2	44.10	3	43.98	43.90	-1	8,994	-0.01%
2023/12/07	5	44.08	6	43.97	44.00	-1	9,137	-0.01%
2023/12/06	5	43.81	4	43.98	44.05	1	9,534	0.01%
2023/12/05	3	43.75	3	43.92	43.85	0	9,553	0.00%
2023/12/04	10	44.63	2	44.70	44.35	8	9,565	0.08%
2023/12/01	14.6	44.29	20	44.53	44.65	-5.4	9,562	-0.06%
2023/11/30	0	0.00	5	43.65	43.75	-5	9,452	-0.05%
2023/11/29	4	43.83	4.8	43.89	43.70	-0.8	9,497	-0.01%
2023/11/28	8.3	43.28	7	43.61	43.40	1.3	9,533	0.01%
2023/11/27	9.2	43.58	7.1	44.10	43.55	2.1	9,531	0.02%
2023/11/24	4.3	42.94	0	0.00	42.80	4.3	9,350	0.05%
2023/11/23	1.4	43.17	0.1	43.05	43.05	1.3	9,372	0.01%
2023/11/22	1.1	43.08	8	42.83	42.70	-6.9	9,457	-0.07%
2023/11/21	6.5	43.56	2	43.65	43.35	4.5	9,398	0.05%
2023/11/20	6.1	43.69	2	43.48	43.85	4.1	9,419	0.04%
2023/11/17	5	44.09	0.2	43.85	43.70	4.8	9,351	0.05%
2023/11/16	10.2	44.36	5	43.99	43.90	5.2	9,369	0.06%
2023/11/15	2.4	45.32	15.1	45.38	45.25	-12.7	9,248	-0.14%
2023/11/14	1.1	44.49	0	44.60	44.60	1	9,286	0.01%
2023/11/13	13.1	44.50	0.1	44.74	44.20	13	9,378	0.14%
2023/11/10	17.1	45.33	3.1	45.21	45.05	14.1	9,439	0.15%
2023/11/09	5.1	46.28	9	46.40	46.55	-4	9,392	-0.04%
2023/11/08	0.2	45.80	7	45.73	45.80	-6.8	9,369	-0.07%
2023/11/07	3	45.13	8.1	45.14	45.30	-5	9,362	-0.05%
2023/11/06	7	44.08	6	44.12	44.65	1	9,541	0.01%
2023/11/03	4	43.78	16.6	43.94	43.85	-12.6	9,720	-0.13%
2023/11/02	6	43.55	4	43.85	43.50	2	10,171	0.02%
2023/11/01	0	42.83	6.1	43.12	43.60	-6.1	10,662	-0.06%
2023/10/31	1	43.05	0	0.00	42.35	1	11,148	0.01%
2023/10/30	0	0.00	1.1	43.06	43.35	-1.1	11,608	-0.01%
2023/10/27	2.1	43.15	0	0.00	43.05	2.1	12,015	0.02%
2023/10/25	1	44.30	1	44.65	43.85	0	12,463	0.00%
2023/10/24	2	44.00	1	43.76	43.55	1	12,541	0.01%
2023/10/23	4	44.54	5	44.87	44.25	-1	12,740	-0.01%
2023/10/20	6	43.95	19.1	43.71	44.95	-13	12,896	-0.10%
2023/10/19	6	42.47	32.1	42.35	43.40	-26.1	12,974	-0.20%
2023/10/18	18	42.28	28.3	42.64	41.55	-10.3	13,284	-0.08%
2023/10/17	14.2	44.30	0	0.00	43.90	14.2	13,775	0.10%
2023/10/16	2	44.13	13.4	45.27	45.25	-11.4	14,401	-0.08%
2023/10/13	0	0.00	3.1	44.98	44.75	-3.1	15,653	-0.02%
2023/10/12	9	44.56	1	44.45	44.40	8	16,153	0.05%
2023/10/11	5	45.67	16.1	45.73	45.60	-11.1	16,641	-0.07%
2023/10/06	0	0.00	1	44.55	44.50	-1	17,121	-0.01%
2023/10/05	4.1	44.40	0	0.00	44.20	4.1	17,372	0.02%
2023/10/04	19	43.91	4	44.04	44.15	15	17,417	0.09%
2023/10/03	8	44.99	0	0.00	44.85	8	17,366	0.05%
2023/10/02	0	0.00	8	45.35	45.45	-8	17,494	-0.05%
2023/09/28	6	44.95	0	0.00	44.65	6	17,538	0.03%
2023/09/27	6	44.52	5.1	44.49	44.85	0.9	17,561	0.01%
2023/09/26	7	44.23	3	44.00	43.85	4	17,618	0.02%
2023/09/25	1	45.00	1.3	45.38	44.85	-0.3	17,695	0.00%
2023/09/22	2	44.28	0	0.00	44.95	2	17,751	0.01%
2023/09/21	8	44.01	9	44.21	44.25	-1	17,808	-0.01%
2023/09/20	8.1	45.04	3	44.40	44.40	5.1	17,856	0.03%
2023/09/19	4	45.77	11	46.12	45.45	-7	18,142	-0.04%
2023/09/18	5	45.46	0	0.00	45.30	5	18,189	0.03%
2023/09/15	14	46.11	25.1	46.13	46.05	-11.1	18,267	-0.06%
2023/09/14	8.1	45.84	10	45.85	45.80	-1.9	18,289	-0.01%
2023/09/13	16	45.44	19	45.79	45.75	-3	18,316	-0.02%
2023/09/12	5.1	44.89	1.1	44.80	44.95	4	18,345	0.02%
2023/09/11	29.1	44.83	5	44.84	43.80	24.1	18,431	0.13%
2023/09/08	3	44.82	0	0.00	44.95	3	18,292	0.02%
2023/09/07	16.3	44.96	1	45.15	44.90	15.3	18,504	0.08%
2023/09/06	5	45.40	3	45.50	45.35	2	18,694	0.01%
2023/09/05	6.1	45.30	2	45.93	45.90	4.1	18,981	0.02%
2023/09/04	1.1	44.85	0	0.00	45.40	1.1	19,220	0.01%
2023/09/01	1.6	44.87	0	0.00	44.90	1.6	19,258	0.01%
2023/08/31	77	44.46	0	0.00	44.85	77	19,216	0.40%
2023/08/30	21	44.69	2	44.63	44.60	19	19,340	0.10%
2023/08/29	3	43.82	3	43.88	44.05	0	19,387	0.00%
2023/08/28	17	44.34	4	44.11	43.80	13	19,534	0.07%
2023/08/25	5	44.92	19	45.08	45.10	-14	19,731	-0.07%
2023/08/24	19.2	45.69	25.1	45.83	45.55	-5.9	19,742	-0.03%
2023/08/22	5	45.06	0	0.00	44.85	5	19,740	0.03%
2023/08/21	2	45.23	3.1	45.24	45.15	-1.1	19,751	-0.01%
2023/08/18	7.2	45.56	9	45.51	44.60	-1.8	19,749	-0.01%
2023/08/17	3.1	44.95	1	45.35	45.35	2.1	19,727	0.01%
2023/08/16	6	44.35	2	44.90	44.65	4	19,836	0.02%
2023/08/15	2	44.85	2	44.68	44.75	0	19,913	0.00%
2023/08/14	2	43.30	0	0.00	43.55	2	19,895	0.01%
2023/08/11	10	44.10	17.5	43.94	43.90	-7.5	19,950	-0.04%
2023/08/10	9.2	44.35	12.6	44.03	44.15	-3.4	19,992	-0.02%
2023/08/09	21.2	45.04	18.5	44.94	45.15	2.7	19,771	0.01%
2023/08/08	430.4	46.26	9.1	46.31	45.85	421.3	19,621	2.15%	大買/鉅額交易
2023/08/07	112.4	47.85	32	47.16	48.20	80.4	19,273	0.42%	大買/
2023/08/04	17.1	44.63	22	44.52	45.10	-4.9	18,987	-0.03%
2023/08/02	21.6	47.04	354	47.35	46.80	-332.5	18,881	-1.76%	大賣/鉅額交易
2023/08/01	276.2	48.48	20	48.34	48.50	256.2	18,467	1.39%	大買/鉅額交易
2023/07/31	16	50.50	539.5	50.02	49.75	-523.5	18,312	-2.86%	大賣/鉅額交易
2023/07/28	12.2	50.57	20	50.76	51.50	-7.8	18,069	-0.04%
2023/07/27	10.2	52.00	2	51.65	51.50	8.2	17,921	0.05%
2023/07/26	21.2	52.45	12	53.24	52.00	9.2	18,047	0.05%
2023/07/25	7.2	53.02	5	53.34	52.70	2.2	18,018	0.01%
2023/07/24	584.6	52.63	17	53.02	52.40	567.6	17,858	3.18%	大買/鉅額交易
2023/07/21	241.2	51.99	217.1	52.37	52.20	24.1	17,547	0.14%	大買/大賣/
2023/07/20	27.2	56.29	573.6	54.07	54.10	-546.4	17,135	-3.19%	大賣/鉅額交易
2023/07/19	26.3	59.17	24	58.79	59.70	2.3	16,425	0.01%
2023/07/18	79.2	61.42	132	57.79	57.20	-52.8	15,737	-0.34%	大賣/
2023/07/17	6	57.32	11.2	58.14	59.10	-5.2	14,368	-0.04%
2023/07/14	16.2	52.09	53	52.64	53.80	-36.7	13,857	-0.26%
2023/07/13	130.5	52.03	49.5	51.36	50.20	81	13,228	0.61%	大買/
2023/07/12	8	48.62	14.5	48.09	48.85	-6.5	12,542	-0.05%
2023/07/11	17	46.89	6	46.90	47.00	11	12,331	0.09%
2023/07/07	5	45.40	8	46.21	46.00	-3	12,350	-0.02%
2023/07/06	20	46.72	100	46.93	46.40	-80	12,275	-0.65%
2023/07/05	5	47.60	2	47.35	47.50	3	12,239	0.02%
2023/07/04	3.8	47.38	50	47.20	47.60	-46.3	12,289	-0.38%
2023/07/03	2	47.35	31	47.29	47.40	-29	12,416	-0.23%
2023/06/30	7.1	45.66	3	46.35	45.90	4.1	12,346	0.03%
2023/06/29	13	45.49	16	45.64	45.80	-3	12,342	-0.02%
2023/06/28	14	45.46	15	45.15	45.10	-1	12,329	-0.01%
2023/06/27	19	45.06	6	45.24	44.80	13	12,316	0.11%
2023/06/26	96	47.03	2	47.05	46.45	94	12,032	0.78%
2023/06/21	41	47.49	0.6	47.54	47.65	40.5	11,943	0.34%
2023/06/20	10	46.33	79	46.06	46.80	-69	11,815	-0.58%
2023/06/19	0.7	47.20	1.1	47.32	47.05	-0.4	11,601	0.00%
2023/06/16	3.5	47.58	30.5	47.59	47.95	-27	11,483	-0.24%
2023/06/15	20	48.48	0.1	48.40	48.40	19.9	11,175	0.18%
2023/06/14	16	48.48	6.6	48.19	48.65	9.4	10,970	0.09%
2023/06/13	5	47.11	18.1	47.32	47.40	-13.1	10,787	-0.12%
2023/06/12	443.1	45.86	5	45.82	45.65	438.1	10,575	4.14%	大買/鉅額交易
2023/06/09	163	45.25	22.1	45.21	45.40	140.9	10,331	1.36%	大買/鉅額交易
2023/06/08	53	43.21	4.1	43.37	43.30	48.9	9,974	0.49%
2023/06/07	3	42.05	1	42.15	42.30	2	9,707	0.02%
2023/06/06	6.1	42.28	0	0.00	42.35	6.1	9,733	0.06%
2023/06/05	4.5	42.11	6	42.43	42.50	-1.5	9,817	-0.02%
2023/06/02	0.1	42.30	4	42.23	42.40	-3.9	9,832	-0.04%
2023/06/01	3	42.08	629	42.00	41.95	-626	9,787	-6.40%	大賣/鉅額交易
2023/05/31	5	42.00	13.1	41.83	42.15	-8.1	9,556	-0.08%
2023/05/30	6.5	40.08	11.3	40.28	40.35	-4.8	9,242	-0.05%
2023/05/29	5	40.29	11.5	40.13	40.20	-6.5	9,177	-0.07%
2023/05/26	1	39.28	8	39.43	39.50	-7	9,074	-0.08%
2023/05/25	6.5	38.82	2.1	38.78	38.95	4.4	8,991	0.05%
2023/05/24	14.6	38.39	0.1	38.50	38.50	14.6	8,894	0.16%
2023/05/23	12.5	38.09	12.2	38.19	38.05	0.3	8,852	0.00%
2023/05/22	15.5	38.93	14	38.74	38.45	1.5	8,791	0.02%
2023/05/19	7	38.02	14.1	38.03	38.20	-7.1	8,516	-0.08%
2023/05/18	47	37.06	15	37.28	37.10	32	8,251	0.39%
2023/05/17	40	36.80	9	37.18	37.25	31	8,158	0.38%
2023/05/16	3	36.50	6	36.20	36.30	-3	7,898	-0.04%
2023/05/15	2	35.63	1.7	35.73	35.85	0.4	7,760	0.00%
2023/05/12	0	0.00	6	35.85	35.90	-6	7,707	-0.08%
2023/05/11	5	35.57	0.1	35.55	35.35	4.9	7,636	0.06%
2023/05/10	1	35.95	17	36.02	36.00	-16	7,564	-0.21%
2023/05/09	24	35.62	30	35.82	35.75	-6	7,316	-0.08%
2023/05/08	19	34.24	1	34.25	34.20	18	6,881	0.26%
2023/05/05	6	34.80	4.2	34.57	34.20	1.8	6,797	0.03%
2023/05/04	1	35.60	2	35.30	35.45	-1	6,575	-0.02%
2023/05/03	28.3	35.41	3	35.10	35.45	25.3	6,520	0.39%
2023/05/02	29	35.53	54	35.38	35.55	-25	6,494	-0.39%
2023/04/28	121	34.56	13	34.40	34.60	108	6,273	1.72%	大買/鉅額交易
2023/04/27	5	33.67	11	33.69	33.50	-6	5,980	-0.10%
2023/04/26	7	32.84	1.4	33.03	33.20	5.6	5,804	0.10%
2023/04/25	1	32.55	0	0.00	32.50	1	5,637	0.02%
2023/04/24	2	32.88	11	32.78	32.70	-9	5,570	-0.16%
2023/04/20	0	0.00	37	32.62	32.75	-37	5,437	-0.68%
2023/04/19	0	0.00	18	32.94	32.80	-18	5,381	-0.33%
2023/04/18	3	32.93	2	33.10	32.95	1	5,351	0.02%
2023/04/17	0	0.00	10.2	33.00	33.00	-10.2	5,334	-0.19%
2023/04/14	3	32.83	3	32.77	32.70	0	5,285	0.00%
2023/04/13	0	0.00	1	33.10	33.10	-1	5,239	-0.02%
2023/04/12	154	33.02	14	33.29	33.25	140	5,286	2.65%	大買/鉅額交易
2023/04/11	155	32.81	0	0.00	32.85	155	5,231	2.96%	大買/鉅額交易
2023/04/10	29	32.40	0	0.00	32.30	29	5,158	0.56%
2023/04/07	221	32.79	4	32.85	32.35	217	5,111	4.25%	大買/鉅額交易
2023/04/06	55	32.32	69.5	32.40	32.30	-14.5	5,034	-0.29%
2023/03/31	3	31.55	0	0.00	31.70	3	4,842	0.06%
2023/03/30	0	0.00	6	31.65	31.65	-6	4,921	-0.12%
2023/03/29	6	31.22	552	31.15	31.35	-546	4,963	-11.00%	大賣/鉅額交易
2023/03/28	12	31.00	0	0.00	30.80	12	5,002	0.24%
2023/03/27	5	31.00	17	31.23	31.40	-12	5,080	-0.24%
2023/03/24	1	30.75	3	30.87	30.90	-2	5,143	-0.04%
2023/03/23	5	30.65	4	30.64	30.75	1	5,097	0.02%
2023/03/22	0.1	30.60	6.1	30.57	30.60	-6	5,056	-0.12%
2023/03/21	2	30.20	0	0.00	30.20	2	5,018	0.04%
2023/03/20	2	30.20	0	0.00	30.25	2	4,993	0.04%
2023/03/17	0	0.00	3	30.35	30.35	-3	4,972	-0.06%
2023/03/16	5.1	29.81	0	0.00	29.70	5.1	4,942	0.10%
2023/03/15	4	30.08	3	30.17	30.05	1	4,923	0.02%
2023/03/14	2.2	30.20	0	0.00	30.25	2.2	4,956	0.04%
2023/03/13	4.1	30.31	5	30.30	30.50	-0.9	5,193	-0.02%
2023/03/10	1.1	30.55	6	30.51	30.60	-4.9	5,170	-0.09%
2023/03/09	5	31.50	6	31.13	30.70	-1	5,145	-0.02%
2023/03/08	7	30.57	7	30.26	30.90	0	4,982	0.00%
2023/03/07	16.2	29.88	0	0.00	30.05	16.2	4,828	0.34%
2023/03/06	2	30.58	0	0.00	30.55	2	4,618	0.04%
2023/03/03	1	30.35	1	30.40	30.40	0	4,559	0.00%
2023/03/02	1	30.40	0	0.00	30.35	1	4,550	0.02%
2023/03/01	0	0.00	2	30.20	30.25	-2	4,525	-0.04%
2023/02/24	11.3	30.05	3	30.03	30.00	8.3	4,494	0.18%
2023/02/23	11	30.05	12	29.99	29.95	-1	4,513	-0.02%
2023/02/22	0.1	29.60	0	0.00	29.60	0.1	4,484	0.00%
2023/02/21	13	29.50	2	29.60	29.50	11	4,601	0.24%
2023/02/20	0	0.00	23	29.64	29.90	-23	4,677	-0.49%
2023/02/17	0	0.00	20	28.98	29.00	-20	4,629	-0.43%
2023/02/16	5	28.89	2	28.95	28.85	3	4,677	0.06%
2023/02/15	5	28.93	2	29.00	28.80	3	4,731	0.06%
2023/02/14	0.1	28.80	1	28.75	28.80	-0.9	4,704	-0.02%
2023/02/10	12	29.13	0	0.00	29.10	12	4,771	0.25%
2023/02/09	5	29.15	0.1	29.03	29.15	4.9	4,847	0.10%
2023/02/08	5	29.05	3	28.95	29.15	2	4,808	0.04%
2023/02/07	1	28.70	1	28.80	28.70	0	4,727	0.00%
2023/02/03	2	28.83	11	28.80	28.90	-9	4,704	-0.19%
2023/02/02	0	0.00	4	28.60	28.60	-4	4,654	-0.09%
2023/01/31	6	28.53	4	28.65	28.30	2	4,605	0.04%
2023/01/30	3	28.25	1	28.10	28.40	2	4,538	0.04%
2023/01/16	0	0.00	2	27.78	27.80	-2	4,618	-0.04%
2023/01/12	0	0.00	1	27.80	27.75	-1	4,919	-0.02%
2023/01/10	0	0.00	2	28.00	28.00	-2	5,006	-0.04%
2023/01/09	1	27.90	8	27.85	27.90	-7	5,224	-0.13%
2023/01/06	2	27.80	0	0.00	27.70	2	5,240	0.04%
2023/01/05	3	28.10	2	28.05	27.85	1	5,296	0.02%
2023/01/04	0	0.00	1	27.95	27.90	-1	5,356	-0.02%
2022/12/30	6	28.32	6	28.28	28.15	0	5,493	0.00%
2022/12/29	2	27.68	9	27.96	27.90	-7	5,381	-0.13%
2022/12/28	0	0.00	3	27.73	27.60	-3	5,330	-0.06%
2022/12/27	0	0.00	5	28.00	27.70	-5	5,307	-0.09%
2022/12/26	3	28.07	0	0.00	27.85	3	5,284	0.06%
2022/12/23	0	0.00	1	27.45	27.50	-1	5,304	-0.02%
2022/12/22	0	0.00	3	27.15	27.05	-3	5,341	-0.06%
2022/12/21	2	26.55	0	0.00	26.45	2	5,206	0.04%
2022/12/20	11	26.54	0	0.00	26.40	11	5,113	0.22%
2022/12/19	2.2	27.08	0	0.00	27.00	2.2	5,024	0.04%
2022/12/16	12	27.02	3	26.90	26.85	9	4,843	0.19%
2022/12/15	2	27.60	0	0.00	27.60	2	4,656	0.04%
2022/12/13	0	0.00	2	27.70	27.75	-2	4,653	-0.04%
2022/12/12	3	27.85	0	0.00	27.85	3	4,641	0.06%
2022/12/08	0.1	27.30	0	0.00	27.20	0.1	4,701	0.00%
2022/12/07	7.1	27.56	6	27.45	27.35	1.1	4,695	0.02%
2022/12/06	3.3	27.52	2	27.45	27.40	1.3	4,613	0.03%
2022/12/05	31	27.86	0	0.00	27.80	31	4,534	0.68%
2022/12/02	1	28.80	0	0.00	28.95	1	4,327	0.02%
2022/12/01	20	28.50	0	0.00	28.45	20	4,304	0.47%
2022/11/30	3	28.13	0	0.00	28.10	3	4,288	0.07%
2022/11/29	10	27.90	11	28.10	28.05	-1	4,273	-0.02%
2022/11/28	1	28.15	1	28.30	28.15	0	4,276	0.00%
2022/11/24	0.9	28.80	2	28.55	28.50	-1.1	4,270	-0.03%
2022/11/23	0	0.00	3	28.85	28.75	-3	4,282	-0.07%
2022/11/22	1	28.85	0	0.00	28.85	1	4,291	0.02%
2022/11/18	2	28.53	0	0.00	28.65	2	4,252	0.05%
2022/11/17	0	0.00	4	28.98	28.95	-4	4,229	-0.09%
2022/11/16	1	28.50	8	28.46	28.60	-7	4,117	-0.17%
2022/11/15	1	27.85	6	27.73	27.85	-5	4,018	-0.12%
2022/11/14	5	27.35	0	0.00	27.30	5	3,957	0.13%
2022/11/11	2.1	27.16	6	27.29	27.05	-3.9	3,917	-0.10%
2022/11/10	0	0.00	8	26.96	27.00	-8	3,889	-0.21%
2022/11/08	18	26.64	2	26.70	26.50	16	3,917	0.41%
2022/11/07	16	27.06	13	26.98	27.00	3	3,873	0.08%
2022/11/04	0	25.35	0	0.00	25.50	0	3,820	0.00%
2022/11/03	1	25.35	1	25.20	25.25	0	3,892	0.00%
2022/11/02	1	25.20	6	25.18	25.20	-5	4,078	-0.12%
2022/10/26	0.5	24.40	0	0.00	24.40	0.5	4,158	0.01%
2022/10/25	12.4	24.39	0	0.00	24.45	12.4	4,165	0.30%
2022/10/24	6	25.36	1	25.00	25.00	5	4,164	0.12%
2022/10/21	20	25.86	0	0.00	25.65	20	4,257	0.47%
2022/10/19	0.5	26.95	0	0.00	26.70	0.5	4,243	0.01%
2022/10/18	1	27.25	1	27.15	27.15	0	4,320	0.00%
2022/10/17	1	27.50	0	0.00	27.40	1	4,539	0.02%
2022/10/14	0	0.00	14	26.00	26.15	-14	4,482	-0.31%
2022/10/13	21	25.56	0	0.00	25.50	21	4,653	0.45%
2022/10/12	7	26.68	0	0.00	26.45	7	4,780	0.15%
2022/10/11	1	27.10	7	27.73	27.20	-6	4,849	-0.12%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	2	27.65	27.80	-2	4,918	-0.04%
2022/09/30	4.1	27.54	0	0.00	27.10	4.1	5,021	0.08%
2022/09/29	0.3	27.12	2	28.20	28.20	-1.7	4,982	-0.03%
2022/09/28	6	27.23	0	0.00	27.00	6	4,958	0.12%
2022/09/27	6	27.46	5	27.65	27.60	1	4,949	0.02%
2022/09/26	20	28.25	0	0.00	27.95	20	4,935	0.41%
2022/09/23	10	28.73	0	0.00	28.70	10	4,947	0.20%
2022/09/22	0	0.00	11	28.90	28.90	-11	4,998	-0.22%
2022/09/21	2	28.80	1	29.10	28.85	1	5,006	0.02%
2022/09/19	3	29.05	0	0.00	29.00	3	5,002	0.06%
2022/09/15	0	0.00	3	29.60	29.40	-3	4,991	-0.06%
2022/09/12	0	0.00	2	29.30	29.30	-2	5,055	-0.04%
2022/09/08	3	28.30	7	28.63	29.00	-4	5,158	-0.08%
2022/09/07	5	28.24	0	0.00	28.30	5	5,120	0.10%
2022/09/06	1	28.60	0	0.00	28.75	1	5,145	0.02%
2022/09/05	2	28.85	0	0.00	28.85	2	5,137	0.04%
2022/09/02	5	28.95	0	0.00	28.90	5	5,183	0.10%
2022/09/01	0	0.00	5	29.10	29.20	-5	5,183	-0.10%
2022/08/31	0	0.00	4	29.43	29.30	-4	5,188	-0.08%
2022/08/30	8	29.33	2	29.33	29.45	6	5,191	0.12%
2022/08/29	2	28.85	0	0.00	29.10	2	5,185	0.04%
2022/08/26	0	0.00	3	29.35	29.35	-3	5,200	-0.06%
2022/08/25	0.2	29.10	1	29.20	29.25	-0.9	5,193	-0.02%
2022/08/24	0	0.00	3	29.30	29.15	-3	5,192	-0.06%
2022/08/17	5	28.45	1	28.40	28.60	4	5,295	0.08%
2022/08/16	0	0.00	3.4	28.24	28.15	-3.4	5,296	-0.06%
2022/08/15	2	27.70	0	0.00	27.50	2	5,245	0.04%
2022/08/12	10	27.25	10	27.35	27.30	0	5,239	0.00%
2022/08/11	2	27.13	0	0.00	27.05	2	5,265	0.04%
2022/08/10	2.6	27.18	1.1	27.07	27.10	1.5	5,257	0.03%
2022/08/09	14.2	27.03	14	27.37	27.70	0.2	5,242	0.00%
2022/08/08	1	28.35	1	28.35	28.40	0	5,135	0.00%
2022/08/04	6	28.14	5	28.30	28.35	1	5,368	0.02%
2022/08/03	3	28.22	0	0.00	28.25	3	5,456	0.05%
2022/08/02	2	28.25	0	0.00	28.50	2	5,622	0.04%
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	5.2	28.43	0	0.00	28.60	5.2	6,041	0.09%
2022/07/28	55	28.49	0.2	29.00	28.60	54.8	6,005	0.91%
2022/07/27	3.2	30.55	51	30.70	30.60	-47.8	5,880	-0.81%
2022/07/26	4	30.84	69	31.01	30.85	-65	5,742	-1.13%
2022/07/25	0	0.00	3	31.20	31.40	-3	5,664	-0.05%
2022/07/22	0	0.00	2	30.60	31.20	-2	5,572	-0.04%
2022/07/21	8	30.18	0	0.00	30.50	8	5,383	0.15%
2022/07/20	1	30.80	0	0.00	30.85	1	5,246	0.02%
2022/07/19	0	0.00	16	31.36	31.25	-16	5,154	-0.31%
2022/07/18	3	30.27	5	30.46	30.85	-2	4,995	-0.04%
2022/07/14	0	0.00	1	29.25	29.65	-1	4,833	-0.02%
2022/07/12	2.3	28.56	2	28.75	28.60	0.3	4,829	0.01%
2022/07/11	2	28.85	0	0.00	28.95	2	4,833	0.04%
2022/07/07	1	29.05	2	28.85	29.00	-1	4,866	-0.02%
2022/07/06	4	28.88	0	0.00	28.50	4	4,919	0.08%
2022/07/05	2	28.90	0	0.00	28.90	2	4,986	0.04%
2022/07/01	0	0.00	2	28.35	28.30	-2	5,285	-0.04%
2022/06/30	13	28.52	0	0.00	28.65	13	5,440	0.24%
2022/06/29	0	0.00	0.1	29.35	29.30	-0.1	5,447	0.00%
2022/06/28	0	29.25	0	0.00	29.25	0	5,607	0.00%
2022/06/27	0	0.00	1	29.30	29.25	-1	5,735	-0.02%
2022/06/23	3	28.35	1	28.50	28.50	2	5,804	0.03%
2022/06/22	5	28.90	0	0.00	28.30	5	5,812	0.09%
2022/06/20	0	0.00	7	28.39	28.05	-7	5,806	-0.12%
2022/06/17	1	29.00	2	29.08	29.15	-1	5,779	-0.02%
2022/06/16	10	29.45	0	0.00	29.30	10	5,743	0.17%
2022/06/15	0	0.00	0	29.45	29.65	0	5,814	0.00%
2022/06/14	6	28.83	0	0.00	29.05	6	5,835	0.10%
2022/06/13	17	28.98	0	0.00	29.05	17	5,872	0.29%
2022/06/10	3	29.43	2	29.55	29.50	1	5,914	0.02%
2022/06/09	3	29.70	3	29.73	29.70	0	5,967	0.00%
2022/06/07	0	0.00	1	29.40	29.50	-1	6,187	-0.02%
2022/06/06	4	29.50	3	29.45	29.40	1	6,236	0.02%
2022/06/02	1	29.10	5.1	29.10	29.00	-4.1	6,420	-0.06%
2022/06/01	0	0.00	9	29.28	29.10	-9	6,522	-0.14%
2022/05/31	5	28.95	5	28.88	29.20	0	6,576	0.00%
2022/05/30	5.1	28.63	1	28.65	28.70	4.1	6,543	0.06%
2022/05/27	2	28.48	5	28.45	28.30	-3	6,548	-0.05%
2022/05/26	5	28.29	2	28.28	28.20	3	6,569	0.05%
2022/05/25	1	28.15	1	28.05	28.15	0	6,603	0.00%
2022/05/24	0.2	27.90	0	0.00	27.65	0.2	6,680	0.00%
2022/05/23	1	27.80	0	0.00	27.85	1	6,664	0.02%
2022/05/20	1	27.25	0	0.00	27.30	1	6,769	0.01%
2022/05/19	4	27.00	16	27.11	27.15	-12	6,944	-0.17%
2022/05/17	2	27.15	2	27.20	27.10	0	6,996	0.00%
2022/05/16	7	27.24	0	0.00	27.05	7	6,967	0.10%
2022/05/13	15.1	26.76	5	26.70	27.05	10.1	6,950	0.14%
2022/05/12	23.3	27.15	0	0.00	26.75	23.3	6,896	0.34%
2022/05/11	4	27.83	0	0.00	27.85	4	6,733	0.06%
2022/05/10	47	28.36	195	28.14	28.50	-148	6,696	-2.21%	大賣/鉅額交易
2022/05/09	17.6	29.33	80	29.88	28.90	-62.5	6,552	-0.95%
2022/05/05	5	32.21	0	0.00	32.15	5	6,081	0.08%
2022/05/04	4	31.65	0	0.00	31.75	4	6,123	0.07%
2022/05/03	10	31.58	1	31.50	31.55	9	6,102	0.15%
2022/04/29	0	0.00	0.4	31.75	31.60	-0.4	6,147	-0.01%
2022/04/27	2	31.13	26.1	31.34	31.15	-24.1	6,177	-0.39%
2022/04/26	18	31.75	0	0.00	31.70	18	6,147	0.29%
2022/04/25	64	31.90	0	0.00	31.80	64	6,167	1.04%
2022/04/22	0	0.00	3	32.70	32.70	-3	6,123	-0.05%
2022/04/21	6	32.61	5	32.70	32.60	1	6,147	0.02%
2022/04/20	63	32.77	60	33.00	32.70	3	6,144	0.05%
2022/04/19	9	32.84	0	0.00	32.90	9	6,113	0.15%
2022/04/18	31	32.78	6	32.69	32.70	25	6,143	0.41%
2022/04/15	76	33.36	0	0.00	33.50	76	6,137	1.24%
2022/04/14	23	33.41	1	33.35	33.50	22	6,169	0.36%
2022/04/13	3	32.93	1	33.00	33.05	2	6,263	0.03%
2022/04/12	8	32.86	9	32.94	32.90	-1	6,273	-0.02%
2022/04/11	9.1	33.49	25	33.63	33.40	-15.9	6,235	-0.25%
2022/04/08	1	33.96	23	34.37	34.15	-22	6,231	-0.35%
2022/04/07	16	33.45	216	33.71	33.05	-200	6,096	-3.28%	大賣/鉅額交易
2022/04/06	13.1	33.90	6	34.09	34.20	7.1	5,967	0.12%
2022/04/01	3.3	33.11	2	33.28	33.25	1.3	5,793	0.02%
2022/03/31	11	33.27	64	33.32	33.25	-53	5,785	-0.92%
2022/03/30	6	32.91	33	32.77	32.85	-27	5,616	-0.48%
2022/03/29	1	32.60	1	32.45	32.40	0	5,503	0.00%
2022/03/28	50	32.08	0	0.00	32.35	50	5,471	0.91%
2022/03/25	1	32.30	110	32.26	32.25	-109	5,431	-2.01%	大賣/鉅額交易
2022/03/24	0	0.00	21	32.30	32.30	-21	5,442	-0.39%
2022/03/23	30	32.30	67	32.26	32.25	-37	5,486	-0.67%
2022/03/22	1	32.05	0	0.00	32.35	1	5,504	0.02%
2022/03/21	44.2	32.30	0	0.00	32.30	44.2	5,516	0.80%
2022/03/18	39	32.04	0	0.00	31.95	39	5,513	0.71%
2022/03/17	0.4	31.95	1	32.10	31.90	-0.6	5,493	-0.01%
2022/03/16	1	31.60	5	31.75	31.70	-4	5,468	-0.07%
2022/03/15	11	31.89	0	0.00	31.70	11	5,479	0.20%
2022/03/14	150	32.20	2	32.05	32.20	148	5,519	2.68%	大買/鉅額交易
2022/03/11	2	31.83	0	0.00	31.90	2	5,597	0.04%
2022/03/10	10	31.70	4	31.93	31.95	6	5,648	0.11%
2022/03/09	2	31.10	0	0.00	31.35	2	5,530	0.04%
2022/03/08	26.1	31.24	21	31.37	30.95	5.1	5,570	0.09%
2022/03/07	1	31.50	1	31.45	31.50	0	5,408	0.00%
2022/03/04	11	31.92	5	32.15	32.05	6	5,447	0.11%
2022/03/03	2	31.68	10	31.93	31.90	-8	5,460	-0.15%
2022/03/02	0	0.00	1	31.35	31.65	-1	5,512	-0.02%
2022/03/01	0	0.00	0.9	31.30	31.50	-0.9	5,556	-0.02%
2022/02/25	0	0.00	0	30.85	30.70	0	5,560	0.00%
2022/02/24	5	31.22	7	31.01	30.90	-2	5,619	-0.04%
2022/02/22	0	0.00	3	31.65	31.50	-3	5,758	-0.05%
2022/02/21	6	32.00	16	31.98	32.10	-10	5,946	-0.17%
2022/02/18	0	0.00	5	31.31	31.50	-5	5,901	-0.08%
2022/02/17	0	0.00	1	30.90	30.90	-1	5,946	-0.02%
2022/02/14	4	30.28	0	0.00	30.45	4	6,652	0.06%
2022/02/10	3	30.75	16	30.95	30.90	-13	6,851	-0.19%
2022/02/09	0	0.00	1	30.60	30.50	-1	6,831	-0.01%
2022/01/26	7	29.79	0	0.00	29.65	7	6,913	0.10%
2022/01/21	15	30.65	0	0.00	30.55	15	7,102	0.21%
2022/01/20	20	31.15	1	31.10	31.10	19	7,112	0.27%
2022/01/19	2	31.10	0	0.00	30.95	2	7,096	0.03%
2022/01/18	1	31.35	58	31.19	31.00	-57	7,135	-0.80%
2022/01/17	0	0.00	20	30.93	31.00	-20	7,087	-0.28%
2022/01/14	2	30.80	4	30.75	30.50	-2	7,055	-0.03%
2022/01/13	0	0.00	4	30.89	30.65	-4	7,178	-0.06%
2022/01/12	0	0.00	3	30.80	30.75	-3	7,258	-0.04%
2022/01/11	2	30.75	2	30.90	30.95	0	7,381	0.00%
2022/01/10	0	0.00	3	30.90	31.00	-3	7,484	-0.04%
2022/01/07	2	30.60	2	30.80	30.50	0	7,483	0.00%
2022/01/06	22	30.90	10	31.10	30.85	12	7,539	0.16%
2022/01/05	0	0.00	1	30.60	30.70	-1	7,486	-0.01%
2022/01/04	3	30.70	0	0.00	30.55	3	7,673	0.04%
2022/01/03	9	30.93	10	30.86	30.75	-1	7,732	-0.01%
2021/12/30	0	0.00	12	30.46	30.45	-12	7,654	-0.16%
2021/12/28	1	30.25	2	30.35	30.25	-1	7,661	-0.01%
2021/12/27	5	30.30	0	0.00	30.25	5	7,666	0.07%
2021/12/24	5	30.05	1	30.10	30.05	4	7,684	0.05%
2021/12/23	0	0.00	1.2	30.01	30.05	-1.2	7,734	-0.02%
2021/12/22	1	29.95	0	0.00	29.95	1	7,769	0.01%
2021/12/21	2	29.70	2	29.95	29.95	0	7,787	0.00%
2021/12/20	3	29.68	0	0.00	29.60	3	7,821	0.04%
2021/12/17	4	29.85	0	0.00	29.60	4	7,787	0.05%
2021/12/16	8	29.98	5	30.00	29.90	3	7,720	0.04%
2021/12/15	18	29.75	2	29.75	29.75	16	7,809	0.20%
2021/12/14	4	29.78	5	29.75	29.75	-1	7,823	-0.01%
2021/12/13	4	30.14	0	0.00	30.10	4	7,769	0.05%
2021/12/10	1	30.20	20	30.35	30.25	-19	7,868	-0.24%
2021/12/09	0.2	30.35	0	0.00	30.35	0.2	7,853	0.00%
2021/12/08	2	30.00	0	0.00	30.20	2	7,818	0.03%
2021/12/07	24	30.09	0	0.00	30.00	24	7,835	0.31%
2021/12/06	207	30.30	0	0.00	30.25	207	7,739	2.67%	大買/鉅額交易
2021/12/03	5	29.76	5	29.80	29.95	0	7,715	0.00%
2021/12/02	56	29.39	0	0.00	29.25	56	7,714	0.73%
2021/12/01	2	29.60	5	29.40	29.60	-3	7,710	-0.04%
2021/11/30	82	29.66	0	0.00	29.50	82	7,696	1.07%
2021/11/29	32	29.70	0	0.00	29.65	32	7,594	0.42%
2021/11/26	3	29.77	0	0.00	29.65	3	7,539	0.04%
2021/11/25	24	30.04	0	0.00	30.00	24	7,504	0.32%
2021/11/24	3	30.03	1	30.15	30.10	2	7,514	0.03%
2021/11/23	11	30.04	2	29.90	29.90	9	7,562	0.12%
2021/11/22	2	30.45	0	0.00	30.15	2	7,486	0.03%
2021/11/19	13	30.10	7	30.16	30.10	6	7,413	0.08%
2021/11/18	25	30.73	29	30.70	30.50	-4	7,288	-0.05%
2021/11/17	3	31.80	17	31.91	31.70	-14	7,033	-0.20%
2021/11/16	26	31.13	6	31.17	31.15	20	6,964	0.29%
2021/11/15	19	31.15	60	31.20	31.20	-41	6,874	-0.60%
2021/11/12	0	0.00	5	33.50	33.55	-5	6,410	-0.08%
2021/11/11	33	33.07	9	33.19	33.25	24	6,493	0.37%
2021/11/10	43	32.90	12	32.93	33.05	31	6,621	0.47%
2021/11/09	11	32.20	50	32.20	32.25	-39	6,867	-0.57%
2021/11/08	1	32.50	3.5	32.46	32.25	-2.5	7,240	-0.03%
2021/11/05	0	0.00	215	31.96	32.10	-215	7,237	-2.97%	大賣/鉅額交易
2021/11/03	2	31.85	5	31.71	32.00	-3	7,202	-0.04%
2021/11/02	65	31.86	15.3	32.11	31.60	49.7	7,169	0.69%
2021/11/01	41	31.57	20	31.52	31.60	21	7,064	0.30%
2021/10/29	20	31.00	41	30.88	31.00	-21	6,989	-0.30%
2021/10/28	47	31.19	18	31.11	31.00	29	6,978	0.42%
2021/10/27	4	30.89	5	31.10	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	2	30.90	30.85	-2	6,981	-0.03%
2021/10/25	2	30.40	0	0.00	30.55	2	6,947	0.03%
2021/10/22	0	0.00	2	30.60	30.40	-2	7,048	-0.03%
2021/10/21	0	0.00	1	30.75	30.45	-1	7,083	-0.01%
2021/10/20	0	0.00	16	30.89	30.85	-16	6,955	-0.23%
2021/10/19	1	30.60	12	30.23	30.15	-11	6,885	-0.16%
2021/10/18	30	30.28	21	30.89	30.00	9	6,848	0.13%
2021/10/15	0	0.00	1	30.45	30.30	-1	6,962	-0.01%
2021/10/14	16	30.27	18	30.89	29.90	-2	7,036	-0.03%
2021/10/13	0	0.00	9	30.19	30.40	-9	7,032	-0.13%
2021/10/12	29	30.23	24.7	30.37	29.90	4.3	7,006	0.06%
2021/10/08	15	29.33	14	29.56	29.65	1	6,844	0.01%
2021/10/07	1	28.80	2	28.95	29.00	-1	6,811	-0.01%
2021/10/06	11	28.74	1	28.80	28.75	10	6,902	0.14%
2021/10/05	6	27.76	5	28.00	28.20	1	7,103	0.01%
2021/10/04	4	27.89	0	0.00	27.85	4	7,330	0.05%
2021/10/01	12	28.09	10	28.35	28.35	2	7,387	0.03%
2021/09/29	0	0.00	2	28.65	28.75	-2	7,755	-0.03%
2021/09/28	2	29.10	0	0.00	29.10	2	7,794	0.03%
2021/09/27	2	28.93	0	0.00	29.05	2	7,826	0.03%
2021/09/23	0	0.00	1	28.70	28.55	-1	8,004	-0.01%
2021/09/22	0	0.00	10	28.45	28.70	-10	8,067	-0.12%
2021/09/17	2	28.55	0	0.00	28.75	2	7,988	0.03%
2021/09/16	5.2	28.90	0	0.00	28.75	5.2	8,021	0.06%
2021/09/15	17	28.55	25	28.93	29.25	-8	8,042	-0.10%
2021/09/14	0	0.00	1	28.45	28.40	-1	7,913	-0.01%
2021/09/13	106	28.50	255	28.49	28.50	-149	7,927	-1.88%	大買/大賣/鉅額交易
2021/09/10	3	28.88	9	28.82	28.80	-6	7,954	-0.08%
2021/09/09	5	27.80	0	0.00	27.80	5	7,923	0.06%
2021/09/08	79	28.13	3	27.95	27.80	76	7,947	0.96%
2021/09/07	177.3	28.48	1	28.55	28.40	176.3	7,956	2.22%	大買/鉅額交易
2021/09/06	49	28.71	2	28.95	28.70	47	7,949	0.59%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	5	29.42	0	0.00	29.35	5	7,897	0.06%
2021/09/01	2	29.70	1	29.60	29.75	1	7,887	0.01%
2021/08/31	5	29.46	2	29.40	29.75	3	7,891	0.04%
2021/08/30	7	29.69	7	30.04	29.80	0	8,070	0.00%
2021/08/27	1	29.85	22	29.98	29.85	-21	8,065	-0.26%
2021/08/26	6	29.30	0	0.00	29.35	6	8,071	0.07%
2021/08/25	0	0.00	4	29.10	29.20	-4	8,142	-0.05%
2021/08/24	13	29.09	0	0.00	29.05	13	8,198	0.16%
2021/08/23	0	0.00	9	29.37	29.30	-9	8,299	-0.11%
2021/08/20	1	29.00	5	28.73	28.80	-4	8,314	-0.05%
2021/08/19	16	28.74	11	28.68	28.60	5	8,321	0.06%
2021/08/18	18	28.30	10	28.55	29.25	8	8,350	0.10%
2021/08/17	19	29.13	0	0.00	28.85	19	8,385	0.23%
2021/08/16	31.3	30.05	12	29.79	29.60	19.3	8,321	0.23%
2021/08/13	10	31.03	7	31.01	30.75	3	8,186	0.04%
2021/08/12	17	30.78	22	31.13	31.15	-5	7,875	-0.06%
2021/08/11	23	29.46	11	29.75	29.40	12	7,649	0.16%
2021/08/10	0	0.00	1	30.00	29.80	-1	7,798	-0.01%
2021/08/09	5	30.05	0	0.00	29.95	5	8,100	0.06%
2021/08/06	15	30.20	0	0.00	30.25	15	8,315	0.18%
2021/08/05	0	0.00	4	30.20	30.15	-4	8,602	-0.05%
2021/08/04	0	0.00	3	30.25	30.30	-3	9,085	-0.03%
2021/08/03	3	29.85	1	29.70	29.70	2	9,318	0.02%
2021/07/30	1	29.75	0	0.00	29.50	1	9,546	0.01%
2021/07/28	14	28.91	10	29.20	29.30	4	9,813	0.04%
2021/07/27	6	29.80	3	30.15	29.75	3	10,083	0.03%
2021/07/26	8	29.68	3	29.95	29.75	5	10,347	0.05%
2021/07/23	2	29.28	5	29.40	29.30	-3	10,519	-0.03%
2021/07/22	3.2	29.32	0	0.00	29.25	3.2	10,649	0.03%
2021/07/21	22	30.57	3	30.40	30.35	19	10,715	0.18%
2021/07/20	0	0.00	8	31.04	31.00	-8	10,631	-0.08%
2021/07/19	19	31.44	0	0.00	31.50	19	10,664	0.18%
2021/07/16	5	31.90	0	0.00	31.95	5	11,097	0.05%
2021/07/15	10	31.93	0	0.00	32.10	10	11,510	0.09%
2021/07/14	12	31.90	1.1	31.87	31.90	10.9	11,850	0.09%
2021/07/13	9	32.28	0	0.00	32.15	9	12,121	0.07%
2021/07/12	40	32.20	3	32.53	32.05	37	12,257	0.30%
2021/07/09	15	32.43	11	32.28	32.45	4	12,282	0.03%
2021/07/08	20	31.60	10.3	31.95	31.65	9.8	12,636	0.08%
2021/07/07	27	31.49	4.3	31.30	31.30	22.7	12,999	0.17%
2021/07/06	164	32.05	11	32.29	31.95	153	13,254	1.15%	大買/鉅額交易
2021/07/05	0	0.00	14.1	31.15	31.15	-14.1	13,198	-0.11%
2021/07/02	0.1	30.75	3	30.80	30.60	-2.9	13,335	-0.02%
2021/07/01	35	30.94	14	31.08	30.55	21	13,533	0.16%
2021/06/30	48	30.69	0.1	30.90	30.80	47.9	13,636	0.35%
2021/06/29	30	30.53	2	30.73	30.60	28	13,985	0.20%
2021/06/28	46	30.38	13	30.40	30.60	33	14,395	0.23%
2021/06/25	0	0.00	109	30.62	30.50	-109	14,954	-0.73%	大賣/鉅額交易
2021/06/24	15	30.41	4	30.78	30.75	11	15,883	0.07%
2021/06/23	7	30.30	3	30.30	30.25	4	16,208	0.02%
2021/06/22	1	29.90	0	0.00	29.90	1	16,617	0.01%
2021/06/21	15	29.80	5	30.20	29.75	10	16,771	0.06%
2021/06/18	0	0.00	5	30.35	30.10	-5	17,023	-0.03%
2021/06/17	1	30.00	9	30.01	30.10	-8	17,183	-0.05%
2021/06/16	19	29.97	2	29.93	29.55	17	17,257	0.10%
2021/06/15	13	30.05	0	0.00	30.30	13	17,309	0.08%
2021/06/11	1	30.00	4	30.00	30.05	-3	17,378	-0.02%
2021/06/10	0	0.00	1	30.25	30.10	-1	17,515	-0.01%
2021/06/09	2	29.95	0	0.00	29.90	2	17,581	0.01%
2021/06/08	0	30.20	0	0.00	30.20	0	17,668	0.00%
2021/06/07	33.2	29.98	0	0.00	29.95	33.2	17,826	0.19%
2021/06/04	6	30.92	4	31.10	31.00	2	17,771	0.01%
2021/06/03	0	31.00	3	30.77	31.00	-3	17,894	-0.02%
2021/06/02	27	30.65	0	0.00	30.50	27	18,106	0.15%
2021/06/01	10	30.65	20	31.13	31.05	-10	18,227	-0.05%
2021/05/31	36	30.53	33	30.74	30.70	3	18,334	0.02%
2021/05/28	2	30.25	2	30.15	30.15	0	18,468	0.00%
2021/05/27	15	29.81	2	29.95	29.75	13	19,507	0.07%
2021/05/26	5	29.95	26.5	30.09	30.15	-21.5	19,901	-0.11%
2021/05/25	11	29.90	0	0.00	30.00	11	20,179	0.05%
2021/05/24	0	0.00	1	29.35	29.25	-1	20,225	0.00%
2021/05/21	0	0.00	1.2	29.00	28.90	-1.2	20,231	-0.01%
2021/05/20	12	28.58	0	0.00	28.55	12	20,304	0.06%
2021/05/19	4	28.93	18	29.14	29.10	-14	20,264	-0.07%
2021/05/18	3	28.71	7	28.53	29.00	-4	20,194	-0.02%
2021/05/17	24.4	26.84	11	27.75	26.40	13.4	20,191	0.07%
2021/05/14	18.5	29.39	24	29.38	29.00	-5.5	20,192	-0.03%
2021/05/13	55	28.66	33	29.28	29.45	22	20,296	0.11%
2021/05/12	34.2	29.93	27	29.64	29.75	7.2	20,617	0.03%
2021/05/11	16	32.73	2	31.25	31.60	14	20,316	0.07%
2021/05/10	3	34.20	1	34.55	34.25	2	20,280	0.01%
2021/05/07	6	33.67	6	34.13	34.65	0	20,649	0.00%
2021/05/06	7.9	33.04	4	33.11	32.95	3.9	20,804	0.02%
2021/05/05	4	33.33	1	32.80	32.80	3	21,078	0.01%
2021/05/04	3.7	33.18	0	0.00	32.95	3.7	21,597	0.02%
2021/05/03	34.2	35.40	5	35.44	34.45	29.2	21,508	0.14%
2021/04/29	2	36.68	7	36.84	36.40	-5	21,402	-0.02%
2021/04/28	3	36.00	0	0.00	36.10	3	21,304	0.01%
2021/04/27	3.1	35.95	1	35.95	35.85	2.1	21,562	0.01%
2021/04/26	22	35.87	11	36.24	36.20	11	21,556	0.05%
2021/04/23	12.1	36.03	9	35.77	35.95	3.1	21,587	0.01%
2021/04/22	7	36.69	28	37.30	35.95	-21	21,581	-0.10%
2021/04/21	17	37.28	29.1	38.09	38.05	-12.1	21,139	-0.06%
2021/04/20	8	36.26	10	36.55	36.85	-2	20,848	-0.01%
2021/04/19	12	35.47	117.5	35.23	35.55	-105.5	20,669	-0.51%	大賣/鉅額交易
2021/04/16	2	33.85	0.3	34.10	34.40	1.7	20,450	0.01%
2021/04/15	102	33.45	8	33.45	33.55	94	20,507	0.46%	大買/
2021/04/14	47.2	33.18	17.1	33.35	33.25	30.1	20,490	0.15%
2021/04/13	18.1	35.27	3	35.63	34.85	15.1	20,289	0.07%
2021/04/12	7	35.42	79.1	35.91	35.55	-72.1	20,074	-0.36%
2021/04/09	11	34.63	105	34.92	34.20	-94	20,143	-0.47%	大賣/
2021/04/08	9	34.31	4	34.54	34.40	5	20,148	0.02%
2021/04/07	4	33.99	20.2	33.99	34.40	-16.2	20,061	-0.08%
2021/04/06	21.1	33.59	0	33.55	33.50	21.1	20,166	0.10%
2021/04/01	6	33.35	16	33.50	33.45	-10	20,616	-0.05%
2021/03/31	6	34.13	17.1	34.03	34.25	-11.1	20,691	-0.05%
2021/03/30	23	33.10	106.3	33.05	33.70	-83.3	20,291	-0.41%	大賣/
2021/03/29	114.5	32.93	52	32.43	32.85	62.5	19,854	0.31%	大買/
2021/03/26	92	31.40	0	0.00	30.75	92	19,058	0.48%
2021/03/25	50	31.10	40	30.97	31.10	10	19,119	0.05%
2021/03/24	7	30.14	1	29.90	30.25	6	20,082	0.03%
2021/03/23	16	30.64	26	30.93	30.80	-10	20,283	-0.05%
2021/03/22	6	30.55	22	30.02	30.60	-16	20,104	-0.08%
2021/03/19	20	29.50	1	29.70	29.65	19	20,035	0.09%
2021/03/18	31	29.68	7	29.61	29.70	24	20,072	0.12%
2021/03/17	15	29.07	2	29.23	29.15	13	20,141	0.06%
2021/03/16	6	29.09	3	29.20	29.25	3	20,266	0.01%
2021/03/15	2	29.25	3.1	29.81	29.30	-1.1	20,348	-0.01%
2021/03/12	6	29.61	0	0.00	29.60	6	20,569	0.03%
2021/03/10	2	29.00	8.1	29.32	29.65	-6.1	22,156	-0.03%
2021/03/09	6.1	28.89	5	28.98	29.10	1.1	22,273	0.00%
2021/03/08	17	28.79	25	28.97	28.70	-8	22,364	-0.04%
2021/03/05	12	29.50	2	29.70	29.45	10	22,239	0.04%
2021/03/04	2	29.83	5	29.87	29.85	-3	22,448	-0.01%
2021/03/03	20	30.15	23	29.88	30.20	-3	22,374	-0.01%
2021/03/02	71.1	31.38	65.1	31.33	29.60	6	22,208	0.03%
2021/02/26	45	30.27	27	30.36	30.55	18	21,313	0.08%
2021/02/25	42	29.83	25	29.84	30.20	17	21,061	0.08%
2021/02/24	92	29.68	9	29.36	29.25	83	20,892	0.40%
2021/02/23	11	29.15	4.2	29.11	29.25	6.8	20,855	0.03%
2021/02/22	11	29.06	41	29.00	29.30	-30	21,031	-0.14%
2021/02/19	0	0.00	2	28.33	28.45	-2	21,000	-0.01%
2021/02/18	7	28.33	0	0.00	28.35	7	21,202	0.03%
2021/02/17	29	28.22	22.6	28.21	28.20	6.4	21,471	0.03%
2021/02/05	26	28.47	34	28.92	28.35	-8	21,551	-0.04%
2021/02/04	24	29.37	13	29.42	29.35	11	21,889	0.05%
2021/02/03	28	29.10	28	29.70	29.70	0	21,666	0.00%
2021/02/02	27	28.48	11.2	28.55	28.45	15.8	21,157	0.07%
2021/02/01	6	28.03	25	27.81	28.25	-19	20,955	-0.09%
2021/01/29	30	29.02	27	29.82	28.65	3	20,698	0.01%
2021/01/28	2	29.18	10	29.39	29.20	-8	20,230	-0.04%
2021/01/27	41	29.38	52	29.52	29.30	-11	19,928	-0.06%
2021/01/26	15	28.99	29.6	28.89	29.00	-14.6	19,458	-0.08%
2021/01/25	2.3	27.36	11	27.78	27.95	-8.7	18,812	-0.05%
2021/01/22	5.1	26.67	4	26.33	27.30	1.1	18,572	0.01%
2021/01/21	2.2	26.55	6	26.51	26.55	-3.8	18,374	-0.02%
2021/01/20	7.6	26.57	10	26.00	26.05	-2.4	18,264	-0.01%
2021/01/19	9.1	27.27	7	27.83	27.25	2.1	17,872	0.01%
2021/01/18	0.1	27.10	1	27.10	27.65	-0.9	17,741	-0.01%
2021/01/15	15.2	28.24	4	27.93	27.70	11.2	17,549	0.06%
2021/01/14	10.1	28.10	4	28.15	28.25	6.1	17,397	0.03%
2021/01/13	2	27.88	22.3	28.00	27.95	-20.3	17,307	-0.12%
2021/01/12	4.2	27.90	1	27.75	27.70	3.2	17,157	0.02%
2021/01/11	10	28.55	4	28.54	28.60	6	16,925	0.04%
2021/01/08	16	28.09	80	28.08	28.00	-64	16,791	-0.38%
2021/01/07	30	29.11	7	28.97	28.75	23	16,496	0.14%
2021/01/06	30	29.43	11.4	28.91	28.85	18.6	16,243	0.11%
2021/01/05	1.1	29.13	7	29.09	29.20	-5.9	15,862	-0.04%
2021/01/04	8	29.83	5.5	29.62	29.30	2.5	15,667	0.02%
2020/12/31	1	28.80	4	28.89	28.95	-3	15,254	-0.02%
2020/12/30	0	0.00	14	28.50	28.50	-14	14,998	-0.09%
2020/12/29	3.5	28.66	12	28.60	28.50	-8.5	14,895	-0.06%
2020/12/28	142	28.92	104.5	28.91	29.05	37.5	14,549	0.26%	大買/大賣/
2020/12/25	42	27.72	26	27.75	27.85	16	13,866	0.12%
2020/12/24	5	26.56	3	26.72	26.55	2	13,378	0.01%
2020/12/23	12	26.48	1	26.45	26.50	11	13,382	0.08%
2020/12/22	13.2	26.93	41	26.62	26.35	-27.8	13,307	-0.21%
2020/12/21	22	26.89	183	26.74	26.90	-161	13,149	-1.22%	大賣/鉅額交易
2020/12/18	392.5	28.77	232	28.69	27.25	160.5	12,771	1.26%	大買/大賣/鉅額交易
2020/12/17	26	27.20	30	27.11	27.45	-4	11,400	-0.04%
2020/12/16	0	0.00	11	26.62	26.60	-11	11,046	-0.10%
2020/12/15	1	26.85	5	26.66	26.35	-4	10,945	-0.04%
2020/12/14	14	26.44	11	26.61	26.45	3	10,820	0.03%
2020/12/11	6	26.10	3	25.98	26.00	3	10,828	0.03%
2020/12/10	15	26.29	10	26.27	26.05	5	10,675	0.05%
2020/12/09	15.4	26.39	10	26.34	26.65	5.4	10,476	0.05%
2020/12/08	11	26.02	7	25.74	26.05	4	10,338	0.04%
2020/12/07	55	26.32	79	26.73	25.95	-24	10,089	-0.24%
2020/12/04	168	26.49	124.3	26.29	26.75	43.7	9,398	0.46%	大買/大賣/
2020/12/03	12	24.59	16	24.58	24.85	-4	8,515	-0.05%
2020/12/02	8	24.14	16	24.12	24.30	-8	8,753	-0.09%
2020/12/01	23.3	23.70	1	23.50	23.85	22.3	9,240	0.24%
2020/11/30	58	23.67	47	23.71	23.50	11	9,303	0.12%
2020/11/27	6	22.95	43	22.94	22.95	-37	8,903	-0.42%
2020/11/26	0	0.00	2	22.73	22.80	-2	8,808	-0.02%
2020/11/25	20	22.92	27	23.09	22.75	-7	8,779	-0.08%
2020/11/24	4	22.48	7	22.69	22.65	-3	8,602	-0.03%
2020/11/23	45	22.32	16	22.45	22.60	29	8,485	0.34%
2020/11/20	2	21.83	16	21.90	21.90	-14	8,305	-0.17%
2020/11/19	16	21.85	12	21.85	21.50	4	8,265	0.05%
2020/11/18	1	21.80	15	21.67	21.70	-14	8,107	-0.17%
2020/11/17	18	21.29	21	21.45	21.50	-3	8,033	-0.04%
2020/11/16	16	21.20	53	21.21	21.35	-37	7,940	-0.47%
2020/11/13	12	20.49	59	20.35	20.70	-47	7,761	-0.61%
2020/11/12	35	20.67	41	20.61	20.50	-6	7,722	-0.08%
2020/11/11	5	19.65	4	19.65	19.80	1	7,174	0.01%
2020/11/10	1	19.35	6	19.50	19.35	-5	7,118	-0.07%
2020/11/09	0	0.00	5	19.20	19.25	-5	7,011	-0.07%
2020/11/06	5	19.05	0	0.00	19.05	5	6,996	0.07%
2020/11/05	6	19.14	0	0.00	19.15	6	7,029	0.09%
2020/11/03	2	19.05	3	19.15	19.05	-1	7,165	-0.01%
2020/11/02	0	0.00	3	18.90	18.90	-3	7,190	-0.04%
2020/10/30	0	19.05	0	0.00	18.70	0	7,252	0.00%
2020/10/29	0	0.00	0.3	19.00	19.05	-0.3	7,266	0.00%
2020/10/27	1	19.35	2	19.28	19.40	-1	7,327	-0.01%
2020/10/23	2.2	19.25	0	0.00	19.30	2.2	7,301	0.03%
2020/10/22	50	19.10	0	0.00	19.25	50	7,311	0.68%
2020/10/21	1	19.10	10	19.10	19.10	-9	7,377	-0.12%
2020/10/20	0	0.00	16	19.08	19.05	-16	7,427	-0.22%
2020/10/16	7	18.93	1	18.90	18.85	6	7,583	0.08%
2020/10/15	0	0.00	4	18.94	19.00	-4	7,653	-0.05%
2020/10/14	0	0.00	39	18.88	18.80	-39	7,667	-0.51%
2020/10/12	4	18.95	0	0.00	19.00	4	7,639	0.05%
2020/10/08	2	19.30	6	19.27	19.20	-4	7,606	-0.05%
2020/10/06	0	0.00	1	18.80	18.75	-1	7,555	-0.01%
2020/09/28	1	18.20	8	18.51	18.45	-7	7,706	-0.09%
2020/09/25	6	18.03	2	18.15	18.10	4	7,742	0.05%
2020/09/24	5	18.35	5	18.35	18.35	0	7,678	0.00%
2020/09/23	1	19.15	1	18.90	18.90	0	7,626	0.00%
2020/09/22	4	19.16	0	0.00	19.25	4	7,574	0.05%
2020/09/21	5	19.55	0	0.00	19.55	5	7,563	0.07%
2020/09/18	0	0.00	2	19.65	19.60	-2	7,548	-0.03%
2020/09/17	3	19.78	2	19.70	19.75	1	7,595	0.01%
2020/09/16	0	0.00	10	19.80	20.00	-10	7,555	-0.13%
2020/09/15	0	0.00	10	19.56	19.40	-10	7,400	-0.14%
2020/09/14	1.4	19.53	2	19.53	19.55	-0.6	7,369	-0.01%
2020/09/11	1.7	19.35	46	19.66	19.30	-44.3	7,345	-0.60%
2020/09/10	1	19.75	1	19.50	19.50	0	7,280	0.00%
2020/09/09	4	19.68	7	19.57	19.80	-3	7,207	-0.04%
2020/09/08	7	19.91	6	19.98	19.90	1	7,137	0.01%
2020/09/07	20	20.44	44	20.65	20.20	-24	6,994	-0.34%
2020/09/04	118	19.89	128	19.90	20.00	-10	6,565	-0.15%	大買/大賣/
2020/09/03	14	19.07	13	19.15	19.30	1	5,979	0.02%
2020/09/02	2	18.60	5	18.60	18.60	-3	5,798	-0.05%
2020/09/01	1	18.60	1	18.65	18.65	0	5,857	0.00%
2020/08/28	6	18.68	2	18.70	18.70	4	5,904	0.07%
2020/08/27	2	18.70	0	0.00	18.70	2	6,005	0.03%
2020/08/26	18	18.99	2	19.05	19.10	16	5,930	0.27%
2020/08/25	15	19.05	38.1	19.42	18.95	-23.1	5,909	-0.39%
2020/08/24	0	0.00	4	19.15	19.15	-4	5,801	-0.07%
2020/08/21	1.2	18.62	0	0.00	18.75	1.2	5,710	0.02%
2020/08/20	15	18.23	14	18.54	18.20	1	5,652	0.02%
2020/08/19	12	19.27	9	19.23	19.30	3	5,462	0.05%
2020/08/18	12	18.78	14	19.13	18.75	-2	5,268	-0.04%
2020/08/17	20	18.74	17	18.74	18.70	3	5,065	0.06%
2020/08/14	1	18.10	7	18.25	18.15	-6	4,977	-0.12%
2020/08/13	1	18.00	2	18.05	18.00	-1	5,006	-0.02%
2020/08/12	12	17.99	2	17.98	18.00	10	5,027	0.20%
2020/08/11	4	18.06	8	18.14	18.05	-4	5,041	-0.08%
2020/08/10	3.3	18.11	3	18.30	18.25	0.3	5,027	0.01%
2020/08/07	3	17.58	0	0.00	17.60	3	4,942	0.06%
2020/08/06	1	17.70	18	17.86	17.80	-17	4,965	-0.34%
2020/08/05	17	17.54	1	17.60	17.65	16	4,973	0.32%
2020/08/04	4	17.26	19	17.28	17.40	-15	4,988	-0.30%
2020/08/03	2	16.83	6	16.75	16.95	-4	5,173	-0.08%
2020/07/31	2	16.75	2	16.85	16.75	0	5,220	0.00%
2020/07/30	1	16.90	0	0.00	16.90	1	5,293	0.02%
2020/07/29	17	16.76	2	16.80	16.75	15	5,491	0.27%
2020/07/28	6	16.77	2	16.65	16.50	4	5,586	0.07%
2020/07/27	7	16.84	10	16.84	16.75	-3	5,688	-0.05%
2020/07/24	14	17.48	1	17.25	17.25	13	5,665	0.23%
2020/07/23	5	17.83	0	0.00	17.75	5	5,690	0.09%
2020/07/22	0	0.00	15	18.47	18.55	-15	5,680	-0.26%
2020/07/21	5	18.35	0	0.00	18.35	5	5,608	0.09%
2020/07/20	3	18.30	6	18.36	18.45	-3	5,598	-0.05%
2020/07/17	1	18.35	0	0.00	18.30	1	5,601	0.02%
2020/07/16	2	18.38	3	18.47	18.35	-1	5,670	-0.02%
2020/07/15	2	18.35	13	18.40	18.35	-11	5,715	-0.19%
2020/07/14	2	18.35	0	0.00	18.30	2	5,791	0.03%
2020/07/13	0	0.00	1	18.50	18.50	-1	5,858	-0.02%
2020/07/10	2	18.20	2	18.28	18.25	0	5,942	0.00%
2020/07/08	4	18.70	1	18.70	18.75	3	5,935	0.05%
2020/07/07	9	18.77	4	18.76	18.60	5	5,920	0.08%
2020/07/06	2	18.43	2	18.58	18.55	0	5,935	0.00%
2020/07/03	0	0.00	1	18.00	18.00	-1	5,996	-0.02%
2020/07/02	2	17.98	12	17.94	17.95	-10	6,069	-0.16%
2020/07/01	0	0.00	6	17.84	17.80	-6	6,100	-0.10%
2020/06/30	7	17.72	11	17.85	17.65	-4	6,247	-0.06%
2020/06/29	7	17.65	1	17.80	17.65	6	6,280	0.10%
2020/06/24	1.5	17.88	14	17.84	17.90	-12.5	6,292	-0.20%
2020/06/23	4	17.60	1	17.60	17.65	3	6,292	0.05%
2020/06/22	0	0.00	11	17.61	17.60	-11	6,337	-0.17%
2020/06/19	11	17.45	7	17.50	17.40	4	6,371	0.06%
2020/06/18	4	17.43	3.4	17.50	17.35	0.6	6,368	0.01%
2020/06/17	12	17.47	2	17.50	17.45	10	6,375	0.16%
2020/06/15	14	17.21	11	17.40	17.20	3	6,663	0.05%
2020/06/12	17	16.92	14	17.05	17.35	3	6,710	0.04%
2020/06/11	13.2	17.46	1	17.45	17.40	12.2	6,715	0.18%
2020/06/10	6	18.21	9	18.27	18.05	-3	6,679	-0.04%
2020/06/09	7	17.72	1	17.75	17.70	6	6,669	0.09%
2020/06/08	4	17.49	17	17.46	17.75	-13	6,723	-0.19%
2020/06/05	4	17.40	10	17.45	17.35	-6	6,654	-0.09%
2020/06/04	11	17.11	0	0.00	17.30	11	6,701	0.16%
2020/06/03	0	0.00	2	17.13	17.20	-2	6,726	-0.03%
2020/06/02	8	16.80	3	16.85	16.85	5	6,604	0.08%
2020/05/29	0	0.00	1	16.70	16.60	-1	6,587	-0.02%
2020/05/28	0	0.00	1	16.70	16.65	-1	6,605	-0.02%
2020/05/27	1	16.55	0	0.00	16.55	1	6,642	0.02%
2020/05/25	2	16.53	1	16.35	16.65	1	6,765	0.01%
2020/05/21	1	16.90	1	16.90	16.85	0	6,809	0.00%
2020/05/20	10	16.65	0	0.00	16.80	10	6,766	0.15%
2020/05/19	0	0.00	1	16.50	16.45	-1	6,704	-0.01%
2020/05/15	1	16.15	1	16.25	16.25	0	6,657	0.00%
2020/05/14	4	16.39	0	0.00	16.20	4	6,621	0.06%
2020/05/13	11	16.63	2	16.58	16.70	9	6,553	0.14%
2020/05/12	10	16.65	11	16.56	16.70	-1	6,518	-0.02%
2020/05/11	1	16.65	30	16.65	16.65	-29	6,488	-0.45%
2020/05/08	6	16.66	3	16.65	16.60	3	6,413	0.05%
2020/05/07	10	17.05	1	17.10	17.05	9	6,207	0.14%
2020/05/06	16	16.82	10	16.95	16.80	6	6,148	0.10%
2020/05/05	4	17.20	20	16.90	17.15	-16	6,083	-0.26%
2020/05/04	16	16.69	0	0.00	16.65	16	5,930	0.27%
2020/04/30	14	17.07	6	16.95	16.95	8	5,868	0.14%
2020/04/29	10	16.70	0	0.00	16.65	10	5,794	0.17%
2020/04/28	13	16.46	0	0.00	16.50	13	5,825	0.22%
2020/04/27	0	0.00	2	16.05	16.30	-2	5,954	-0.03%
2020/04/24	1	16.00	0	0.00	15.85	1	5,913	0.02%
2020/04/23	1	15.80	6	15.86	16.05	-5	5,906	-0.08%
2020/04/22	3	15.62	3	15.58	15.65	0	5,840	0.00%
2020/04/21	5	15.83	1	16.15	15.70	4	5,827	0.07%
2020/04/20	1	16.30	2	16.45	16.30	-1	5,794	-0.02%
2020/04/17	12	16.66	3	16.50	16.35	9	5,771	0.16%
2020/04/16	4	16.45	8	16.48	16.50	-4	5,703	-0.07%
2020/04/15	2	16.85	9	16.92	16.75	-7	5,658	-0.12%
2020/04/14	4	16.45	0	0.00	16.50	4	5,599	0.07%
2020/04/13	0	16.10	0	0.00	16.10	0	5,595	0.00%
2020/04/10	5	16.15	10	16.15	16.20	-5	5,589	-0.09%
2020/04/08	0	0.00	1	16.00	16.10	-1	5,506	-0.02%
2020/04/07	29	15.48	3	15.40	15.45	26	5,353	0.49%
2020/04/06	6	15.36	6	15.23	15.40	0	5,288	0.00%
2020/04/01	10	15.50	4	15.38	15.45	6	5,270	0.11%
2020/03/31	1	14.80	0.2	14.85	14.80	0.8	5,177	0.02%
2020/03/30	3	15.20	1	14.95	15.10	2	5,263	0.04%
2020/03/27	1	15.10	3	15.18	15.10	-2	5,654	-0.04%
2020/03/26	3	14.80	2	14.90	14.85	1	5,954	0.02%
2020/03/25	0	0.00	52	15.10	14.90	-52	6,268	-0.83%
2020/03/24	2	14.30	10	14.46	14.35	-8	6,298	-0.13%
2020/03/23	1	13.50	0	0.00	13.85	1	6,358	0.02%
2020/03/20	3	14.38	3	14.02	14.25	0	6,392	0.00%
2020/03/19	15	13.52	4	13.60	13.50	11	6,331	0.17%
2020/03/18	6	15.29	1	15.65	14.95	5	6,188	0.08%
2020/03/17	9	15.47	2	15.50	15.30	7	6,267	0.11%
2020/03/16	5	16.05	2	16.18	15.85	3	6,256	0.05%
2020/03/13	12	15.72	3	15.60	16.00	9	6,253	0.14%
2020/03/12	15	17.24	65	17.59	17.10	-50	6,174	-0.81%
2020/03/11	1	18.10	1	18.25	18.05	0	6,082	0.00%
2020/03/10	8	17.88	1	17.95	18.15	7	6,105	0.11%
2020/03/09	7	18.16	3	18.20	18.15	4	6,020	0.07%
2020/03/06	5	18.85	1	18.85	18.80	4	5,927	0.07%
2020/03/05	11	19.14	0	0.00	19.00	11	5,997	0.18%
2020/03/03	7	18.81	3	18.90	18.85	4	6,021	0.07%
2020/03/02	9	18.26	1	18.65	18.40	8	6,040	0.13%
2020/02/27	16	18.90	10.2	18.90	18.75	5.8	6,019	0.10%
2020/02/26	10	19.20	0	0.00	19.25	10	5,927	0.17%
2020/02/25	10	19.40	0	0.00	19.35	10	5,904	0.17%
2020/02/24	17	19.62	0	0.00	19.55	17	5,909	0.29%
2020/02/21	1	19.90	2	19.90	19.85	-1	5,867	-0.02%
2020/02/20	0	0.00	0.2	19.90	19.90	-0.2	5,884	0.00%
2020/02/19	2	19.90	0.1	19.85	19.85	1.9	5,881	0.03%
2020/02/18	0	0.00	1	19.90	19.85	-1	5,903	-0.02%
2020/02/17	1	20.00	24	20.00	19.95	-23	5,946	-0.39%
2020/02/11	11	20.05	0	0.00	19.95	11	6,277	0.18%
2020/02/10	3	19.85	3	20.05	20.00	0	6,305	0.00%
2020/02/07	3	20.00	0	0.00	20.05	3	6,399	0.05%
2020/02/06	3	20.18	1	20.20	20.20	2	6,417	0.03%
2020/02/05	5	20.05	0	0.00	20.05	5	6,458	0.08%
2020/02/04	10	20.00	4	20.11	20.05	6	6,526	0.09%
2020/02/03	6	19.73	1	19.65	19.80	5	6,589	0.08%
2020/01/31	2	19.88	1.1	20.06	20.20	0.9	6,832	0.01%
2020/01/30	17	20.09	17	20.09	19.75	0	6,841	0.00%
2020/01/20	1	21.45	6	21.53	21.55	-5	6,660	-0.08%
2020/01/17	7	21.49	4	21.51	21.50	3	6,722	0.04%
2020/01/16	6	21.30	1	21.35	21.30	5	6,768	0.07%
2020/01/15	8	21.27	9	21.37	21.25	-1	6,894	-0.01%
2020/01/14	1	21.45	6	21.43	21.45	-5	7,103	-0.07%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/10	1	21.05	1	21.10	21.05	0	7,310	0.00%
2020/01/09	2	20.98	1	21.00	20.90	1	7,312	0.01%
2020/01/08	19	20.65	1	20.75	20.60	18	7,389	0.24%
2020/01/07	2	20.83	1	21.00	20.85	1	7,445	0.01%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2019/12/31	1	21.15	0	21.20	21.30	1	7,672	0.01%
2019/12/30	0	0.00	0	21.20	21.20	0	7,839	0.00%
2019/12/27	18	21.38	0	0.00	21.35	18	7,843	0.23%
2019/12/26	83	21.44	1	21.55	21.40	82	7,958	1.03%
2019/12/25	0	0.00	2	21.68	21.65	-2	8,196	-0.02%
2019/12/24	29	21.21	7	21.27	21.45	22	8,159	0.27%
2019/12/23	7	20.92	5	21.22	20.85	2	8,026	0.02%
2019/12/20	5	20.80	17	21.15	20.80	-12	7,671	-0.16%
2019/12/19	8	20.93	1	20.85	20.80	7	7,354	0.10%
2019/12/18	3	21.05	2	21.00	21.00	1	7,373	0.01%
2019/12/17	6	21.08	15	21.17	21.10	-9	7,370	-0.12%
2019/12/13	1	21.05	4	21.22	21.10	-3	7,297	-0.04%
2019/12/12	9	21.05	26.5	21.05	21.10	-17.5	7,341	-0.24%
2019/12/11	1	21.30	0	0.00	21.20	1	7,241	0.01%
2019/12/10	1	21.35	8	21.37	21.40	-7	7,221	-0.10%
2019/12/09	18	21.53	0	0.00	21.35	18	7,202	0.25%
2019/12/06	2	21.80	12	21.83	21.70	-10	7,219	-0.14%
2019/12/05	7	21.87	0	0.00	21.75	7	7,309	0.10%
2019/12/04	2	21.85	9	21.78	21.85	-7	7,393	-0.09%
2019/12/03	1	21.80	7	21.82	21.90	-6	7,781	-0.08%
2019/12/02	20	21.81	18	22.03	21.65	2	8,280	0.02%
2019/11/29	8	22.09	11	22.30	22.10	-3	8,292	-0.04%
2019/11/28	0	0.00	2	22.45	22.30	-2	8,469	-0.02%
2019/11/27	11	22.23	7	22.31	22.30	4	8,679	0.05%
2019/11/26	7	22.03	11	22.26	22.00	-4	8,680	-0.05%
2019/11/22	1	22.15	5	22.23	22.25	-4	8,612	-0.05%
2019/11/21	19	22.26	2	22.30	22.15	17	8,599	0.20%
2019/11/20	0	0.00	6	22.28	22.40	-6	8,563	-0.07%
2019/11/19	3	22.35	0	0.00	22.35	3	8,592	0.03%
2019/11/18	4	22.28	6	22.38	22.50	-2	8,578	-0.02%
2019/11/15	8	22.39	2	22.38	22.25	6	8,560	0.07%
2019/11/14	2	22.60	0.1	22.50	22.50	1.9	8,548	0.02%
2019/11/13	2	22.70	1	22.75	22.80	1	8,528	0.01%
2019/11/12	1	22.55	10	22.72	22.80	-9	8,517	-0.11%
2019/11/11	19	22.13	1	22.25	22.10	18	8,476	0.21%
2019/11/08	9	22.77	0	0.00	22.65	9	8,352	0.11%
2019/11/07	0	0.00	2	23.10	23.05	-2	8,316	-0.02%
2019/11/06	1	23.10	42	23.07	23.00	-41	8,306	-0.49%
2019/11/05	2	23.03	10	22.85	22.85	-8	8,183	-0.10%
2019/11/04	0	0.00	4	23.03	23.05	-4	8,160	-0.05%
2019/11/01	3	22.90	7	22.98	22.90	-4	8,104	-0.05%
2019/10/31	2	22.90	5	22.98	22.85	-3	8,034	-0.04%
2019/10/30	74	22.98	28	22.91	22.80	46	7,919	0.58%
2019/10/29	2	22.50	4	22.50	22.40	-2	7,622	-0.03%
2019/10/25	1	22.45	5	22.50	22.40	-4	7,571	-0.05%
2019/10/24	1	22.65	5	22.70	22.65	-4	7,488	-0.05%
2019/10/23	0	0.00	2	22.75	22.75	-2	7,436	-0.03%
2019/10/22	5	22.66	22	22.53	22.60	-17	7,373	-0.23%
2019/10/21	1	22.30	20	22.28	22.35	-19	7,249	-0.26%
2019/10/17	0	0.00	50	21.83	21.75	-50	7,060	-0.71%
2019/10/16	3	21.50	27	21.72	21.75	-24	7,084	-0.34%
2019/10/15	5	21.98	2	22.15	21.75	3	7,075	0.04%
2019/10/14	0	0.00	10	22.25	22.15	-10	7,100	-0.14%
2019/10/09	0	0.00	4	21.91	22.05	-4	7,029	-0.06%
2019/10/08	15	21.99	10	22.12	21.90	5	7,016	0.07%
2019/10/07	5	22.20	11	22.20	22.15	-6	6,970	-0.09%
2019/10/04	24	22.04	15	22.17	22.10	9	6,860	0.13%
2019/10/03	2	21.60	1	21.70	21.75	1	6,664	0.02%
2019/10/02	3	21.92	20	22.09	21.90	-17	6,633	-0.26%
2019/10/01	4	21.95	22	21.84	21.85	-18	6,492	-0.28%
2019/09/27	15	21.56	9	21.24	21.15	6	6,226	0.10%
2019/09/26	65	21.76	23	21.68	21.50	42	6,116	0.69%
2019/09/25	1	21.30	1	21.25	21.30	0	5,841	0.00%
2019/09/24	1	21.25	3	21.35	21.25	-2	5,835	-0.03%
2019/09/23	0	0.00	5	21.42	21.40	-5	5,758	-0.09%
2019/09/20	1	21.00	2	21.03	21.10	-1	5,663	-0.02%
2019/09/19	2	21.00	4	21.10	21.00	-2	5,575	-0.04%
2019/09/18	4	21.05	6	21.09	21.05	-2	5,574	-0.04%
2019/09/17	6	20.87	16	21.05	21.15	-10	5,555	-0.18%
2019/09/16	3	21.05	2	21.10	21.05	1	5,469	0.02%
2019/09/12	2	21.23	1	21.35	21.15	1	5,411	0.02%
2019/09/11	1	21.30	1	21.20	21.30	0	5,403	0.00%
2019/09/10	2	21.20	11	21.36	21.15	-9	5,377	-0.17%
2019/09/09	2	21.80	24	21.54	21.40	-22	5,311	-0.41%
2019/09/06	16	21.33	4	21.35	21.35	12	5,345	0.22%
2019/09/05	38	21.50	8	21.38	21.20	30	5,352	0.56%
2019/09/04	29	21.25	34	21.21	21.50	-5	4,988	-0.10%
2019/09/03	2	20.40	2	20.48	20.35	0	4,596	0.00%
2019/09/02	13	20.47	8	20.33	20.55	5	4,536	0.11%
2019/08/30	14	19.87	24	19.78	20.05	-10	4,428	-0.23%
2019/08/29	0	0.00	14	19.08	19.40	-14	4,205	-0.33%
2019/08/28	8	19.05	1	19.05	19.10	7	4,169	0.17%
2019/08/27	6	19.27	0	0.00	19.10	6	4,168	0.14%
2019/08/23	2	19.40	0	0.00	19.50	2	4,190	0.05%
2019/08/22	2	19.40	15	19.53	19.40	-13	4,230	-0.31%
2019/08/21	0	0.00	6.1	19.35	19.45	-6.1	4,265	-0.14%
2019/08/20	4	19.40	2	19.45	19.35	2	4,259	0.05%
2019/08/19	0	19.35	6	19.35	19.40	-6	4,257	-0.14%
2019/08/16	1	19.05	2	19.23	19.15	-1	4,242	-0.02%
2019/08/15	3	18.95	1	18.95	19.00	2	4,202	0.05%
2019/08/14	4	19.29	3	19.38	19.15	1	4,182	0.02%
2019/08/13	0	0.00	1	19.30	19.30	-1	4,150	-0.02%
2019/08/12	0	0.00	1	19.15	19.10	-1	4,137	-0.02%
2019/08/08	10	18.63	1,114	18.55	18.85	-1,104	4,097	-26.94%	大賣/鉅額交易
2019/08/07	2	18.78	1	19.00	18.75	1	4,110	0.02%
2019/08/06	0	0.00	5	18.75	18.85	-5	4,152	-0.12%
2019/08/02	1	19.00	16	18.96	18.95	-15	4,192	-0.36%
2019/08/01	7	19.25	0	0.00	19.25	7	4,229	0.17%
2019/07/31	1	19.30	0	0.00	19.35	1	4,269	0.02%
2019/07/30	1	19.30	3	19.30	19.30	-2	4,260	-0.05%
2019/07/29	7	19.44	3	19.45	19.40	4	4,272	0.09%
2019/07/26	1	19.55	0	0.00	19.50	1	4,216	0.02%
2019/07/25	5	19.60	0	0.00	19.60	5	4,206	0.12%
2019/07/24	8	19.56	3	19.55	19.50	5	4,188	0.12%
2019/07/23	3	20.20	25	20.25	20.25	-22	4,147	-0.53%
2019/07/22	5	20.21	1	20.25	20.20	4	4,071	0.10%
2019/07/19	10	20.35	0	0.00	20.35	10	3,992	0.25%
2019/07/18	6	20.32	1	20.35	20.35	5	3,976	0.13%
2019/07/17	31	20.63	9	20.73	20.60	22	3,934	0.56%
2019/07/16	1	20.30	10	20.48	20.65	-9	3,862	-0.23%
2019/07/15	2	20.28	0	0.00	20.25	2	3,748	0.05%
2019/07/09	1	20.20	0	0.00	20.20	1	3,713	0.03%
2019/07/05	1	20.25	2	20.38	20.30	-1	3,749	-0.03%
2019/07/04	9	20.31	16	20.27	20.30	-7	3,753	-0.19%
2019/07/03	5	19.85	0	0.00	19.90	5	3,740	0.13%
2019/07/02	4	19.90	1	20.00	20.00	3	3,783	0.08%
2019/06/28	1	20.10	0	0.00	20.10	1	3,783	0.03%
2019/06/27	1	20.20	1	20.20	20.25	0	3,838	0.00%
2019/06/26	1	20.00	255	20.07	20.15	-254	3,870	-6.56%	大賣/鉅額交易
2019/06/25	3	20.10	0	0.00	20.15	3	3,902	0.08%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/21	2	20.35	1	20.40	20.20	1	3,905	0.03%
2019/06/20	0	0.00	11	20.30	20.35	-11	3,907	-0.28%
2019/06/19	1	20.25	6	20.28	20.20	-5	4,102	-0.12%
2019/06/18	1	20.10	1	20.25	20.20	0	4,086	0.00%
2019/06/17	1	20.10	0	0.00	20.10	1	4,090	0.02%
2019/06/14	0	0.00	99	20.50	20.35	-99	4,075	-2.43%
2019/06/13	2	20.20	39	20.11	20.20	-37	4,016	-0.92%
2019/06/12	2	19.93	4	20.00	19.95	-2	3,970	-0.05%
2019/06/11	18	19.99	8	19.92	19.85	10	3,966	0.25%
2019/06/10	1	19.55	31	19.60	19.65	-30	3,847	-0.78%
2019/06/06	1	19.50	61	19.46	19.50	-60	3,832	-1.57%
2019/06/05	7	19.12	3	19.23	19.20	4	3,748	0.11%
2019/06/04	0	0.00	4	19.30	19.10	-4	3,743	-0.11%
2019/06/03	1	19.10	2	19.15	19.05	-1	3,765	-0.03%
2019/05/31	4	19.24	10	19.26	19.35	-6	3,793	-0.16%
2019/05/30	1	19.15	1	19.30	19.25	0	3,777	0.00%
2019/05/29	2	19.10	10	19.16	19.25	-8	3,795	-0.21%
2019/05/28	2	18.90	1	18.90	18.80	1	3,781	0.03%
2019/05/27	2	18.73	1	18.80	18.75	1	3,743	0.03%
2019/05/24	2	18.80	11	18.81	18.75	-9	3,766	-0.24%
2019/05/23	2	18.90	1	18.85	18.85	1	3,776	0.03%
2019/05/22	0	0.00	1	18.90	18.90	-1	3,790	-0.03%
2019/05/21	4	18.86	1	18.90	18.80	3	3,843	0.08%
2019/05/17	0	0.00	7	18.89	18.70	-7	3,836	-0.18%
2019/05/16	1	18.55	42	18.55	18.60	-41	3,889	-1.05%
2019/05/15	20	18.64	11	18.76	18.60	9	3,886	0.23%
2019/05/14	9	18.66	1	18.65	18.65	8	3,869	0.21%
2019/05/13	12.8	18.93	2	19.03	18.90	10.8	3,849	0.28%
2019/05/10	2	19.08	2	19.20	19.25	0	3,860	0.00%
2019/05/09	22	19.34	13	19.43	19.25	9	3,880	0.23%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/07	0	0.00	1	19.20	19.20	-1	3,755	-0.03%
2019/05/06	7	19.16	0	0.00	19.05	7	3,768	0.19%
2019/05/02	0	0.00	5	19.70	19.65	-5	3,742	-0.13%
2019/04/30	12	19.49	7	19.56	19.65	5	3,739	0.13%
2019/04/29	1	19.50	0	0.00	19.50	1	3,766	0.03%
2019/04/26	0	0.00	1	19.60	19.55	-1	3,753	-0.03%
2019/04/25	10	19.70	0	0.00	19.65	10	3,719	0.27%
2019/04/24	0	0.00	18	19.74	19.75	-18	3,762	-0.48%
2019/04/22	2	19.75	0	0.00	19.70	2	3,797	0.05%
2019/04/19	1	19.65	6	19.65	19.65	-5	3,765	-0.13%
2019/04/18	13	19.71	7.2	19.75	19.60	5.8	3,792	0.15%
2019/04/17	1	19.70	9	19.88	19.85	-8	3,787	-0.21%
2019/04/16	3	19.65	0	0.00	19.70	3	3,777	0.08%
2019/04/11	9	19.73	0	0.00	19.70	9	3,934	0.23%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/09	6	19.93	1	19.95	19.90	5	3,886	0.13%
2019/04/08	7	19.97	8	20.03	19.90	-1	3,890	-0.03%
2019/04/03	3	19.70	0	0.00	19.70	3	3,897	0.08%
2019/04/02	2	19.63	2	19.68	19.60	0	3,911	0.00%
2019/04/01	3	19.77	1	19.70	19.60	2	3,929	0.05%
2019/03/29	1	19.50	1	19.70	19.75	0	3,858	0.00%
2019/03/28	12	19.58	0	0.00	19.55	12	3,862	0.31%
2019/03/27	1	19.80	2	19.83	19.85	-1	3,834	-0.03%
2019/03/26	3	19.80	0	0.00	19.75	3	3,821	0.08%
2019/03/25	3	19.80	2	19.90	19.80	1	3,809	0.03%
2019/03/22	34	19.97	6	20.01	20.00	28	3,785	0.74%
2019/03/21	6	20.70	1	20.85	20.60	5	3,597	0.14%
2019/03/20	5	20.64	5	20.67	20.65	0	3,614	0.00%
2019/03/19	2	20.53	1	20.65	20.50	1	3,628	0.03%
2019/03/18	2	20.70	3	20.80	20.70	-1	3,707	-0.03%
2019/03/15	1	20.15	11	20.25	20.40	-10	3,691	-0.27%
2019/03/14	0	0.00	1	20.10	19.95	-1	3,587	-0.03%
2019/03/13	0	0.00	6	19.99	19.95	-6	3,588	-0.17%
2019/03/12	0	0.00	0.7	19.85	19.95	-0.7	3,593	-0.02%
2019/03/08	4	19.90	1	19.85	19.90	3	3,653	0.08%
2019/03/07	2	20.05	0	0.00	19.85	2	3,679	0.05%
2019/03/06	3	19.95	6	20.05	20.15	-3	3,658	-0.08%
2019/03/05	0	0.00	21	19.95	19.90	-21	3,631	-0.58%
2019/03/04	4	19.75	0	0.00	19.85	4	3,617	0.11%
2019/02/27	5	19.94	4	20.15	19.90	1	3,579	0.03%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/25	1	19.90	1	19.95	19.90	0	3,499	0.00%
2019/02/20	1	19.70	8	19.85	19.90	-7	3,426	-0.20%
2019/02/19	2	19.75	0	0.00	19.65	2	3,388	0.06%
2019/02/18	4	19.79	1	19.80	19.80	3	3,380	0.09%
2019/02/15	5	19.73	7	19.84	19.70	-2	3,372	-0.06%
2019/02/14	5	19.46	0	0.00	19.45	5	3,306	0.15%
2019/02/13	1	19.45	3	19.58	19.60	-2	3,295	-0.06%
2019/02/12	5	19.38	4	19.40	19.40	1	3,293	0.03%
2019/02/11	11	19.44	5	19.40	19.40	6	3,373	0.18%
2019/01/30	26	19.70	4	19.63	19.55	22	3,329	0.66%
2019/01/29	3	19.88	3	19.88	19.85	0	3,257	0.00%
2019/01/28	3	19.87	2	19.93	19.95	1	3,259	0.03%
2019/01/25	1	19.85	1	19.90	19.85	0	3,266	0.00%
2019/01/24	2	19.95	0	0.00	19.85	2	3,259	0.06%
2019/01/23	8	19.86	2	19.95	20.00	6	3,256	0.18%
2019/01/22	0	0.00	1	19.95	19.90	-1	3,246	-0.03%
2019/01/21	3	19.90	3	20.02	20.10	0	3,259	0.00%
2019/01/18	1	19.90	1	19.95	19.85	0	3,245	0.00%
2019/01/17	5	19.92	1	20.15	19.90	4	3,282	0.12%
2019/01/16	1	20.00	8	20.10	20.00	-7	3,322	-0.21%
2019/01/15	3	19.78	5	19.90	19.75	-2	3,374	-0.06%
2019/01/14	9	19.68	1	19.75	19.75	8	3,363	0.24%
2019/01/11	0	0.00	2	20.00	19.95	-2	3,365	-0.06%
2019/01/10	3	19.93	9	19.98	20.00	-6	3,398	-0.18%
2019/01/09	10	20.00	0	0.00	20.00	10	3,411	0.29%
2019/01/04	1	19.75	7	19.93	20.25	-6	3,409	-0.18%
2019/01/03	1	19.85	2	19.95	19.85	-1	3,455	-0.03%
2019/01/02	2	19.80	1	19.85	19.70	1	3,450	0.03%
2018/12/28	1	19.75	3	19.80	19.70	-2	3,474	-0.06%
2018/12/27	1	19.90	1	20.00	19.75	0	3,536	0.00%
2018/12/26	5	19.75	5	20.15	19.85	0	3,513	0.00%
2018/12/25	4	19.54	0	0.00	19.95	4	3,456	0.12%
2018/12/22	2	19.28	2	19.40	19.30	0	3,417	0.00%
2018/12/18	1	19.45	3	19.48	19.55	-2	3,371	-0.06%
2018/12/17	0	0.00	1	19.60	19.40	-1	3,375	-0.03%
2018/12/14	2	19.50	1	19.55	19.50	1	3,368	0.03%
2018/12/13	1	19.50	1	19.60	19.60	0	3,363	0.00%
2018/12/12	2	19.60	2	19.80	19.55	0	3,338	0.00%
2018/12/11	6	19.63	16	19.70	19.55	-10	3,311	-0.30%
2018/12/10	1	19.05	6	19.25	19.40	-5	3,215	-0.16%
2018/12/07	2	18.70	2	18.70	18.70	0	3,158	0.00%
2018/12/06	39	18.68	0	0.00	18.55	39	3,198	1.22%
2018/12/04	4	19.43	4.9	19.40	19.50	-0.9	3,314	-0.03%
2018/12/03	0	0.00	3	19.35	19.30	-3	3,348	-0.09%
2018/11/30	10	19.02	19	19.11	19.00	-9	3,335	-0.27%
2018/11/29	10	19.00	12	19.00	18.90	-2	3,315	-0.06%
2018/11/28	1	18.85	11	18.70	18.85	-10	3,292	-0.30%
2018/11/27	16	18.53	0	0.00	18.55	16	3,285	0.49%
2018/11/26	4	18.43	3	18.48	18.40	1	3,287	0.03%
2018/11/23	7	18.48	5	18.35	18.20	2	3,352	0.06%
2018/11/22	5	18.48	2	18.55	18.45	3	3,389	0.09%
2018/11/21	2	18.35	2	18.55	18.40	0	3,426	0.00%
2018/11/20	1	18.55	0	0.00	18.45	1	3,428	0.03%
2018/11/19	2	18.65	0	0.00	18.70	2	3,442	0.06%
2018/11/16	0	0.00	2	18.60	18.50	-2	3,452	-0.06%
2018/11/15	1	18.25	0	0.00	18.40	1	3,472	0.03%
2018/11/14	2	18.35	0	0.00	18.35	2	3,510	0.06%
2018/11/13	2	18.15	2	18.30	18.35	0	3,534	0.00%
2018/11/12	0	0.00	1	18.50	18.50	-1	3,554	-0.03%
2018/11/09	3	18.58	3	18.67	18.50	0	3,606	0.00%
2018/11/08	6	18.73	10	18.88	18.75	-4	3,670	-0.11%
2018/11/07	2	18.25	2	18.25	18.25	0	3,603	0.00%
2018/11/02	2	18.10	0	0.00	18.10	2	3,995	0.05%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/31	6	17.45	5	17.50	17.55	1	4,108	0.02%
2018/10/26	2	17.00	9	17.08	17.20	-7	4,623	-0.15%
2018/10/23	0	0.00	1	18.30	18.10	-1	5,466	-0.02%
2018/10/22	1	18.00	0	18.00	18.00	1	5,463	0.02%
2018/10/19	5	17.95	0	0.00	17.90	5	5,521	0.09%
2018/10/18	3	18.22	5	18.30	18.30	-2	5,625	-0.04%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/16	0	0.00	2	17.65	17.70	-2	5,789	-0.03%
2018/10/15	4	17.46	31	17.40	17.40	-27	5,856	-0.46%
2018/10/12	3	17.50	2	17.68	17.85	1	5,879	0.02%
2018/10/11	25	17.78	41	17.51	17.45	-16	5,883	-0.27%
2018/10/09	1	19.35	1	19.35	19.20	0	5,805	0.00%
2018/10/08	2	19.35	0	0.00	19.20	2	5,850	0.03%
2018/10/05	6	19.20	5	19.10	19.15	1	5,919	0.02%
2018/10/04	2	19.70	10	19.65	19.70	-8	6,008	-0.13%
2018/10/03	5	19.65	0	0.00	19.60	5	6,025	0.08%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/09/28	2	19.95	1	20.00	19.95	1	6,213	0.02%
2018/09/26	0	0.00	1	19.95	19.95	-1	6,250	-0.02%
2018/09/25	1	19.90	0	0.00	19.90	1	6,308	0.02%
2018/09/21	1	19.95	1	19.90	19.90	0	6,355	0.00%
2018/09/20	1	20.00	3	19.97	19.95	-2	6,383	-0.03%
2018/09/19	3	20.03	1	20.15	19.95	2	6,437	0.03%
2018/09/18	1	20.00	2.3	20.04	19.95	-1.3	6,481	-0.02%
2018/09/14	1	20.00	1	20.05	20.05	0	6,641	0.00%
2018/09/13	12	19.97	3	19.93	19.90	9	6,749	0.13%
2018/09/12	32	19.61	1	19.75	19.60	31	6,763	0.46%
2018/09/11	6	19.71	6	19.81	19.80	0	6,782	0.00%
2018/09/10	14	19.62	7	19.67	19.45	7	6,810	0.10%
2018/09/07	11	20.24	3	20.40	20.20	8	6,831	0.12%
2018/09/06	3	20.55	1	20.65	20.55	2	6,810	0.03%
2018/09/05	2	20.70	2	20.80	20.80	0	6,869	0.00%
2018/09/04	2	20.73	2	20.80	20.75	0	6,926	0.00%
2018/09/03	3	20.72	11	20.75	20.80	-8	7,021	-0.11%
2018/08/31	0	0.00	1	20.80	20.90	-1	7,403	-0.01%
2018/08/30	2	21.05	1	20.90	20.85	1	7,708	0.01%
2018/08/29	12	20.98	1	21.00	20.85	11	7,731	0.14%
2018/08/28	1	20.70	3	20.80	20.90	-2	7,749	-0.03%
2018/08/27	2	20.53	2	20.63	20.65	0	7,811	0.00%
2018/08/24	0	0.00	1	20.45	20.50	-1	7,897	-0.01%
2018/08/22	20	20.50	2	20.48	20.50	18	8,001	0.22%
2018/08/21	4	20.33	1	20.45	20.35	3	8,017	0.04%
2018/08/20	6	20.31	1	20.45	20.30	5	8,034	0.06%
2018/08/17	6	20.61	12	20.66	20.50	-6	8,048	-0.07%
2018/08/16	4	20.41	14	20.34	20.40	-10	8,037	-0.12%
2018/08/15	5	20.59	1	20.65	20.55	4	7,995	0.05%
2018/08/14	0	0.00	5	20.85	20.95	-5	7,954	-0.06%
2018/08/13	12	20.56	3	20.60	20.60	9	7,997	0.11%
2018/08/10	87	21.28	13	21.29	21.15	74	7,936	0.93%
2018/08/09	5	21.49	8	21.45	21.45	-3	7,860	-0.04%
2018/08/08	3	21.78	3	21.73	21.70	0	7,842	0.00%
2018/08/07	0	0.00	2	21.95	21.95	-2	7,816	-0.03%
2018/08/06	4	21.75	1	21.85	21.85	3	7,815	0.04%
2018/08/03	5	21.65	1	21.70	21.70	4	7,859	0.05%
2018/08/02	46	21.93	5	21.99	21.70	41	7,861	0.52%
2018/08/01	15	23.04	297	23.08	23.30	-282	7,523	-3.75%	大賣/鉅額交易
2018/07/31	7	22.80	15	22.84	22.80	-8	7,009	-0.11%
2018/07/30	2	22.75	2	22.70	22.75	0	6,862	0.00%
2018/07/27	0	0.00	1.1	22.50	22.60	-1.1	6,766	-0.02%
2018/07/26	23	22.53	3	22.52	22.45	20	6,736	0.30%
2018/07/25	2	22.63	1	22.75	22.65	1	6,736	0.01%
2018/07/24	5	22.10	31	22.45	22.65	-26	6,805	-0.38%
2018/07/23	4	22.14	2	22.25	22.20	2	9,777	0.02%
2018/07/20	1	22.10	0	0.00	22.15	1	9,895	0.01%
2018/07/19	0	0.00	5	22.35	22.15	-5	10,034	-0.05%
2018/07/18	2	22.30	3	22.25	22.30	-1	10,302	-0.01%
2018/07/17	3	22.22	4	22.29	22.10	-1	10,867	-0.01%
2018/07/16	2	22.10	2	22.23	22.10	0	10,931	0.00%
2018/07/13	20	22.05	0	0.00	22.15	20	11,022	0.18%
2018/07/12	26	22.11	1	22.15	22.15	25	11,147	0.22%
2018/07/11	5.7	21.72	4	21.73	21.75	1.7	11,052	0.02%
2018/07/10	5	21.80	1	21.80	21.75	4	11,074	0.04%
2018/07/09	1	21.60	5	21.78	21.55	-4	11,088	-0.04%
2018/07/06	7	21.22	5	21.12	21.30	2	11,030	0.02%
2018/07/05	1	21.20	1	21.35	21.25	0	11,103	0.00%
2018/07/04	10	21.25	0	0.00	21.30	10	11,188	0.09%
2018/07/03	5	21.30	0	0.00	21.15	5	11,240	0.04%
2018/07/02	5	21.55	0	0.00	21.35	5	11,259	0.04%
2018/06/29	0	0.00	2.1	21.40	21.50	-2.1	11,297	-0.02%
2018/06/27	11	21.50	0	0.00	21.40	11	11,448	0.10%
2018/06/26	7	21.24	3	21.15	21.40	4	11,409	0.04%
2018/06/25	27	21.35	100	21.40	21.05	-73	11,419	-0.64%
2018/06/22	1	21.45	2	21.55	21.40	-1	11,490	-0.01%
2018/06/21	5	21.40	2	21.45	21.40	3	11,465	0.03%
2018/06/20	54	21.35	0	0.00	21.30	54	11,510	0.47%
2018/06/19	9	21.40	2	21.43	21.50	7	11,543	0.06%
2018/06/15	6	21.38	1	21.55	21.30	5	11,565	0.04%
2018/06/14	1	21.40	4	21.46	21.30	-3	11,523	-0.03%
2018/06/13	6	21.69	0	0.00	21.60	6	11,557	0.05%
2018/06/12	8	21.94	4	21.98	21.90	4	11,555	0.03%
2018/06/11	11	21.89	1	21.95	21.80	10	11,551	0.09%
2018/06/08	18	22.29	12	22.72	21.95	6	11,597	0.05%
2018/06/07	6	21.98	12	21.93	22.15	-6	11,345	-0.05%
2018/06/06	0	0.00	31	21.44	21.45	-31	11,122	-0.28%
2018/06/05	0	0.00	2	21.30	21.30	-2	11,208	-0.02%
2018/06/04	4	21.45	4	21.48	21.40	0	11,551	0.00%
2018/05/31	0	0.00	1	20.95	21.20	-1	11,404	-0.01%
2018/05/30	4	20.80	0	0.00	20.75	4	11,340	0.04%
2018/05/29	55	21.00	3	21.00	21.00	52	11,315	0.46%
2018/05/28	2	20.95	1	20.90	20.95	1	11,309	0.01%
2018/05/25	16	20.84	1	20.90	20.80	15	11,282	0.13%
2018/05/22	4	20.95	2	21.00	20.85	2	11,283	0.02%
2018/05/21	7	21.05	7	21.27	21.05	0	11,303	0.00%
2018/05/18	4	21.00	3	21.05	20.85	1	11,247	0.01%
2018/05/17	2	20.70	1	20.80	20.75	1	11,196	0.01%
2018/05/16	0	0.00	1	20.65	20.65	-1	11,206	-0.01%
2018/05/15	1	20.75	2	20.68	20.70	-1	11,224	-0.01%
2018/05/14	3	20.60	0	0.00	20.55	3	11,448	0.03%
2018/05/11	11	20.68	6	20.55	20.55	5	11,458	0.04%
2018/05/09	0	0.00	1	20.65	20.60	-1	11,322	-0.01%
2018/05/08	24	20.60	1	20.50	20.55	23	11,310	0.20%
2018/05/07	3	20.20	0	0.00	20.20	3	11,311	0.03%
2018/05/04	2	20.10	0	0.00	20.15	2	11,331	0.02%
2018/05/03	4	20.13	0	0.00	20.10	4	11,354	0.04%
2018/04/30	8	20.10	3	20.10	20.45	5	11,335	0.04%
2018/04/27	54	19.71	0	0.00	19.75	54	11,229	0.48%
2018/04/26	8	21.02	0	0.00	20.90	8	8,312	0.10%
2018/04/25	2	21.10	0	0.00	21.20	2	8,205	0.02%
2018/04/24	19	21.61	6	21.60	21.45	13	8,036	0.16%
2018/04/23	34	22.22	43	22.34	22.25	-9	7,778	-0.12%
2018/04/20	26	21.71	4	21.59	21.80	22	7,240	0.30%
2018/04/19	1	21.65	2	21.73	21.55	-1	7,136	-0.01%
2018/04/18	2	21.53	57	21.60	21.60	-55	7,065	-0.78%
2018/04/16	1	21.05	50	21.10	20.95	-49	6,880	-0.71%
2018/04/13	9	21.08	3	21.07	21.05	6	6,886	0.09%
2018/04/12	3	21.18	0	0.00	21.20	3	6,899	0.04%
2018/04/11	5	21.27	0	0.00	21.25	5	6,949	0.07%
2018/04/03	5	21.60	2	21.55	21.55	3	6,787	0.04%
2018/03/31	29	22.05	44	22.02	22.00	-15	6,726	-0.22%
2018/03/30	112	21.76	3	21.78	21.80	109	6,586	1.65%	大買/鉅額交易
2018/03/29	0	0.00	8	21.60	21.60	-8	6,540	-0.12%
2018/03/27	0	0.00	71	21.62	21.80	-71	6,506	-1.09%
2018/03/26	60	21.05	0	0.00	21.25	60	6,364	0.94%
2018/03/23	5	20.60	3	20.85	20.80	2	6,321	0.03%
2018/03/22	7	21.28	0	0.00	21.25	7	6,322	0.11%
2018/03/21	1	21.65	0	0.00	21.50	1	6,384	0.02%
2018/03/20	2	21.85	0	0.00	21.80	2	6,810	0.03%
2018/03/19	0	0.00	52	21.71	21.55	-52	6,980	-0.74%
2018/03/16	12	21.47	0	0.00	21.35	12	6,985	0.17%
2018/03/14	0	0.00	8	22.03	21.90	-8	7,036	-0.11%
2018/03/13	2	21.90	12	21.98	21.95	-10	7,017	-0.14%
2018/03/12	0	0.00	11	21.69	21.70	-11	6,940	-0.16%
2018/03/09	0	0.00	2	21.68	21.60	-2	6,940	-0.03%
2018/03/08	53	21.42	11	21.30	21.65	42	6,837	0.61%
2018/03/06	0	0.00	5	20.45	20.40	-5	6,755	-0.07%
2018/03/05	0	0.00	5	20.35	20.30	-5	7,171	-0.07%
2018/03/01	0	0.00	2	20.20	20.20	-2	7,483	-0.03%
2018/02/23	0	0.00	1	20.45	20.30	-1	7,736	-0.01%
2018/02/21	4	20.26	0	0.00	20.25	4	7,821	0.05%
2018/02/12	2	19.90	0	0.00	19.95	2	7,825	0.03%
2018/02/09	16	19.30	15	19.50	19.85	1	7,846	0.01%
2018/02/08	0	0.00	1	20.10	20.05	-1	7,842	-0.01%
2018/02/07	1	20.00	1	19.95	19.95	0	7,867	0.00%
2018/02/06	12	19.99	0	0.00	19.55	12	7,895	0.15%
2018/02/05	7	20.70	1	20.85	20.90	6	7,766	0.08%
2018/02/02	15	21.18	1	21.20	21.20	14	7,855	0.18%
2018/02/01	2	21.30	0	0.00	21.25	2	7,992	0.03%
2018/01/31	5	21.21	0	0.00	21.25	5	8,245	0.06%
2018/01/29	1	21.60	1	21.75	21.55	0	8,237	0.00%
2018/01/26	18	21.35	0	0.00	21.35	18	8,231	0.22%
2018/01/25	11	21.40	1	21.40	21.35	10	8,238	0.12%
2018/01/24	10	21.50	0.4	21.40	21.50	9.6	8,228	0.12%
2018/01/23	0	0.00	1	21.75	21.60	-1	8,228	-0.01%
2018/01/22	3	21.88	17	21.69	21.75	-14	8,225	-0.17%
2018/01/18	5	21.45	0	0.00	21.35	5	8,111	0.06%
2018/01/16	0	0.00	3	21.45	21.50	-3	8,600	-0.03%
2018/01/15	0	0.00	1	21.10	21.15	-1	8,599	-0.01%
2018/01/12	4	21.08	1	21.05	21.10	3	8,659	0.03%
2018/01/11	1	21.00	0	0.00	21.05	1	8,619	0.01%
2018/01/10	3	21.00	2	20.95	20.90	1	8,682	0.01%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/08	4	21.30	4	21.60	21.30	0	8,784	0.00%
2018/01/05	2	21.45	4	21.54	21.30	-2	8,811	-0.02%
2018/01/04	2	21.40	0	0.00	21.60	2	8,751	0.02%
2018/01/02	0	0.00	1.5	21.22	21.45	-1.5	8,803	-0.02%