佳世達 (2352)-永豐金-忠孝券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.15
漲跌
▼0.25
漲幅
-0.67%
成交量
4,578張
產業
上市電腦週邊類股▲0.10%
1123人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/09/20	31	37.40	7	37.35	37.15	24	10,402	0.23%
2024/09/19	20	37.10	0	0.00	37.40	20	10,877	0.18%
2024/09/18	1	36.95	0	36.90	36.85	1	10,962	0.01%
2024/09/13	1	37.15	0	0.00	36.90	1	11,221	0.01%
2024/09/12	0	0.00	1	36.15	36.20	-1	11,234	-0.01%
2024/09/11	0.1	36.15	0	0.00	36.10	0.1	11,317	0.00%
2024/09/10	0	0.00	1	36.65	35.95	-1	11,387	-0.01%
2024/09/09	1	36.40	43	36.17	36.45	-42	11,402	-0.37%
2024/09/05	1	36.70	8	36.11	35.70	-7	11,583	-0.06%
2024/09/04	0.1	36.15	2	35.80	36.05	-1.9	11,591	-0.02%
2024/09/03	12	37.29	0	0.00	36.85	12	11,595	0.10%
2024/09/02	7	37.94	11	37.76	37.35	-4	11,573	-0.03%
2024/08/29	0	0.00	10	35.40	35.65	-10	11,403	-0.09%
2024/08/26	0	0.00	1	35.60	35.55	-1	11,912	-0.01%
2024/08/21	0.1	35.20	10	35.39	35.25	-9.9	12,648	-0.08%
2024/08/20	27	35.10	72	35.67	35.10	-45	12,793	-0.35%
2024/08/19	55	35.65	46	35.08	35.80	9	12,982	0.07%
2024/08/16	0	0.00	0.1	34.75	34.80	-0.1	13,221	0.00%
2024/08/15	37	34.88	37	34.65	34.75	0	13,310	0.00%
2024/08/14	1	33.85	0	0.00	34.30	1	13,521	0.01%
2024/08/13	0	0.00	2	33.00	33.15	-2	13,685	-0.01%
2024/08/09	11.1	32.80	0	0.00	32.60	11.1	14,002	0.08%
2024/08/08	0	0.00	1	32.50	32.70	-1	13,979	-0.01%
2024/08/07	0	31.75	0	0.00	32.50	0	13,982	0.00%
2024/08/06	17.1	30.76	17.5	30.34	31.05	-0.4	14,054	0.00%
2024/08/05	8.9	31.60	0	0.00	30.95	8.9	13,952	0.06%
2024/08/02	10	34.65	1	35.00	34.35	9	13,846	0.07%
2024/08/01	10.1	35.65	0	0.00	35.95	10.1	13,916	0.07%
2024/07/30	1	34.35	0	0.00	34.75	1	14,138	0.01%
2024/07/29	6	35.33	6	35.53	35.00	0	14,135	0.00%
2024/07/26	4.1	34.81	0.5	35.00	34.80	3.6	14,096	0.03%
2024/07/22	15.2	37.43	2	38.65	37.65	13.2	13,886	0.10%
2024/07/19	23.1	39.02	1	39.00	38.65	22.1	13,679	0.16%
2024/07/18	17.5	39.22	19	39.17	39.20	-1.5	13,560	-0.01%
2024/07/17	8	39.06	0	0.00	38.95	8	13,321	0.06%
2024/07/16	5	39.08	4	39.13	39.05	1	13,326	0.01%
2024/07/15	2	38.75	1	38.95	38.50	1	13,367	0.01%
2024/07/12	0	0.00	1	38.65	38.70	-1	13,370	-0.01%
2024/07/10	2	38.25	0	0.00	38.05	2	13,579	0.01%
2024/07/09	3	38.55	0	0.00	38.25	3	13,634	0.02%
2024/07/08	4	39.23	0	0.00	38.75	4	13,564	0.03%
2024/07/05	8	38.94	8	39.15	39.15	0	13,247	0.00%
2024/07/04	9	38.87	5	39.06	39.20	4	12,994	0.03%
2024/07/03	10.8	38.94	15	38.92	38.90	-4.2	12,746	-0.03%
2024/07/02	15	38.50	15	38.85	39.15	0	12,536	0.00%
2024/07/01	42	38.50	40	38.84	38.90	2	12,231	0.02%
2024/06/28	6	38.07	1	38.05	38.40	5	11,736	0.04%
2024/06/27	0	0.00	9	38.49	38.25	-9	11,437	-0.08%
2024/06/26	32	39.07	1	39.05	39.00	31	11,797	0.26%
2024/06/25	11	39.53	21.1	39.78	39.75	-10.1	11,810	-0.09%
2024/06/24	12	38.17	0	0.00	38.35	12	11,467	0.10%
2024/06/20	4	38.64	0	0.00	38.35	4	11,785	0.03%
2024/06/19	5	38.09	1.1	38.00	37.85	4	11,926	0.03%
2024/06/18	4	37.73	1	37.90	37.95	3	12,147	0.02%
2024/06/17	0.1	38.20	1	37.90	37.90	-1	12,587	-0.01%
2024/06/14	1.1	37.90	0	0.00	37.85	1.1	13,006	0.01%
2024/06/13	6	37.78	0	0.00	37.90	6	13,237	0.05%
2024/06/12	4	37.90	0	0.00	37.90	4	13,411	0.03%
2024/06/11	0.2	38.54	0.1	38.75	38.10	0.2	13,467	0.00%
2024/06/07	3	38.75	1	38.70	38.80	2	13,584	0.01%
2024/06/06	0.4	39.25	4	39.15	39.20	-3.6	13,774	-0.03%
2024/06/05	1.1	39.51	0	0.00	39.40	1.1	13,835	0.01%
2024/06/04	4	39.99	0	0.00	40.05	4	13,897	0.03%
2024/06/03	1	40.30	2	40.05	40.25	-1	14,064	-0.01%
2024/05/31	3	40.08	5	40.10	39.65	-2	14,240	-0.01%
2024/05/30	33	40.30	3	40.60	40.35	30	14,088	0.21%
2024/05/29	34	41.09	9	40.74	40.80	25	13,999	0.18%
2024/05/28	5	40.19	0	0.00	40.25	5	13,766	0.04%
2024/05/27	13	40.41	1	40.15	40.00	12	13,725	0.09%
2024/05/24	15	39.71	2	39.30	39.60	13	13,345	0.10%
2024/05/23	17.3	39.74	0	0.00	39.40	17.3	13,214	0.13%
2024/05/22	42.3	39.91	35	40.22	40.20	7.3	12,983	0.06%
2024/05/21	11	39.36	3	39.50	39.90	8	12,769	0.06%
2024/05/20	8	38.49	5	38.45	38.95	3	12,733	0.02%
2024/05/17	8	39.13	1	39.60	38.70	7	12,342	0.06%
2024/05/16	3	39.13	0	0.00	39.10	3	12,161	0.02%
2024/05/15	0.1	39.90	0	0.00	39.25	0.1	12,262	0.00%
2024/05/14	1	39.90	0	0.00	39.90	1	12,357	0.01%
2024/05/13	0	0.00	1	40.50	40.20	-1	12,378	-0.01%
2024/05/10	1	40.55	0	0.00	40.40	1	12,507	0.01%
2024/05/09	0	40.20	0.2	40.10	40.00	-0.2	12,404	0.00%
2024/05/08	4	39.69	1	39.65	39.60	3	12,444	0.02%
2024/05/07	3.6	40.03	13	39.95	40.40	-9.4	12,360	-0.08%
2024/05/03	0	0.00	4	42.25	41.25	-4	12,220	-0.03%
2024/05/02	5	41.54	0	0.00	41.40	5	12,107	0.04%
2024/04/30	1	41.55	8	41.58	41.40	-7	12,062	-0.06%
2024/04/29	1	41.60	15	41.66	41.90	-14	12,098	-0.12%
2024/04/25	7	41.37	6	41.75	41.35	1	12,331	0.01%
2024/04/24	31	41.80	22	41.84	41.80	9	12,374	0.07%
2024/04/23	1	41.85	0	0.00	41.55	1	12,446	0.01%
2024/04/22	1	41.05	3	41.37	41.10	-2	12,461	-0.02%
2024/04/19	23	40.92	19	41.14	40.50	4	12,394	0.03%
2024/04/18	21	40.96	21	41.13	41.05	0	12,211	0.00%
2024/04/17	0.1	41.00	1	41.00	41.20	-0.9	12,172	-0.01%
2024/04/16	5.1	41.14	7	41.24	40.70	-1.9	12,247	-0.02%
2024/04/15	6	41.93	1	42.40	42.10	5	12,390	0.04%
2024/04/12	12	42.42	2	42.45	42.40	10	12,451	0.08%
2024/04/11	1.1	42.91	0	0.00	43.05	1.1	12,671	0.01%
2024/04/10	1	43.30	0	0.00	43.15	1	13,092	0.01%
2024/04/09	1	43.15	0	0.00	43.05	1	13,384	0.01%
2024/04/03	5	42.81	6.1	42.75	43.25	-1.1	14,777	-0.01%
2024/04/02	8	43.13	4	43.40	43.10	4	14,836	0.03%
2024/04/01	8	43.69	1	43.80	43.55	7	14,853	0.05%
2024/03/29	27.1	44.55	52	44.77	44.65	-24.9	14,720	-0.17%
2024/03/28	3.1	44.70	2	44.75	44.85	1.1	14,275	0.01%
2024/03/27	2	44.30	2	44.35	44.75	0	14,148	0.00%
2024/03/26	18	44.18	22.2	44.22	44.05	-4.2	14,105	-0.03%
2024/03/25	5.5	44.38	0	0.00	44.45	5.5	14,035	0.04%
2024/03/22	2.7	44.34	0	0.00	44.45	2.7	13,992	0.02%
2024/03/21	5	44.13	5	43.98	44.05	0	13,803	0.00%
2024/03/20	28.4	44.09	4	43.99	43.25	24.4	13,642	0.18%
2024/03/19	1	43.80	112	43.68	43.70	-111	13,258	-0.84%	大賣/鉅額交易
2024/03/18	114	42.26	0	0.00	42.55	114	12,854	0.89%	大買/鉅額交易
2024/03/15	1.1	43.21	0	0.00	42.55	1.1	12,639	0.01%
2024/03/14	18	43.83	0	0.00	43.70	18	12,350	0.15%
2024/03/13	0.7	44.05	4	44.40	43.80	-3.3	12,226	-0.03%
2024/03/12	1.4	44.07	0	0.00	44.40	1.4	12,024	0.01%
2024/03/11	3.1	43.26	0	0.00	43.25	3.1	11,753	0.03%
2024/03/08	5.1	43.85	14	43.93	43.70	-8.9	11,681	-0.08%
2024/03/07	5.1	44.41	13	44.42	44.55	-7.9	11,620	-0.07%
2024/03/06	24	45.55	13	45.21	45.05	11	11,570	0.10%
2024/03/04	18	47.14	7	47.09	46.80	11	11,300	0.10%
2024/03/01	2	47.03	1	46.85	46.95	1	11,321	0.01%
2024/02/29	0	46.45	0	46.25	46.15	0	11,530	0.00%
2024/02/27	1	46.15	1	45.90	46.10	0	11,532	0.00%
2024/02/26	3	46.37	1	46.60	46.60	2	11,548	0.02%
2024/02/23	16	46.60	4	47.10	46.40	12	11,657	0.10%
2024/02/22	0	0.00	2	47.10	47.20	-2	11,735	-0.02%
2024/02/21	0	0.00	4	47.26	46.90	-4	11,766	-0.03%
2024/02/20	1	48.25	8	48.29	47.80	-7	11,702	-0.06%
2024/02/19	5.2	48.12	6	48.32	47.95	-0.8	11,813	-0.01%
2024/02/16	25	48.79	11	49.32	48.15	14	11,825	0.12%
2024/02/15	7	46.97	3	47.47	47.60	4	11,530	0.03%
2024/02/05	11	47.64	21	47.38	47.50	-10	11,449	-0.09%
2024/02/02	5	47.35	35.1	47.60	47.50	-30.1	11,582	-0.26%
2024/02/01	9	46.75	10.1	46.70	47.05	-1.1	11,613	-0.01%
2024/01/31	4	47.29	3.1	47.14	46.50	0.9	11,687	0.01%
2024/01/30	52	46.87	22	47.15	46.80	30	11,657	0.26%
2024/01/29	1	47.40	6	46.94	47.00	-5	11,656	-0.04%
2024/01/26	0.1	45.95	1	45.60	45.60	-1	11,486	-0.01%
2024/01/25	2.2	46.05	3	45.98	45.90	-0.9	11,523	-0.01%
2024/01/24	2	46.42	1	46.55	46.15	1	11,577	0.01%
2024/01/23	8	46.74	7	46.95	46.80	1	11,619	0.01%
2024/01/22	0	0.00	14.3	46.80	47.05	-14.3	11,573	-0.12%
2024/01/19	1.3	45.09	0.6	45.35	45.45	0.7	11,377	0.01%
2024/01/18	15	44.31	15	44.54	44.40	0	11,380	0.00%
2024/01/17	1	45.15	13.7	44.41	44.20	-12.7	11,388	-0.11%
2024/01/16	6	45.53	6.2	45.38	45.25	-0.2	11,366	0.00%
2024/01/15	3	45.97	4	46.14	45.90	-1	11,460	-0.01%
2024/01/12	4	45.88	3	45.97	45.50	1	11,785	0.01%
2024/01/11	3	45.92	4	45.99	45.95	-1	11,889	-0.01%
2024/01/10	10	45.62	16	45.72	45.55	-6	12,077	-0.05%
2024/01/09	56.2	47.01	37	46.80	46.65	19.2	12,025	0.16%
2024/01/08	45	47.14	36	47.35	47.20	9	11,828	0.08%
2024/01/05	59	46.80	63	47.19	47.30	-4	11,647	-0.03%
2024/01/04	13	46.72	23	46.81	46.95	-10	11,432	-0.09%
2024/01/03	12.5	45.62	9	45.47	45.25	3.5	11,202	0.03%
2024/01/02	22.3	47.32	12	47.15	46.80	10.3	10,870	0.09%
2023/12/29	30	47.49	24.1	47.55	48.00	6	10,395	0.06%
2023/12/28	1.3	45.62	3	45.23	44.45	-1.8	9,444	-0.02%
2023/12/27	0	0.00	3	45.53	45.60	-3	9,333	-0.03%
2023/12/26	3	45.03	0	0.00	45.10	3	9,236	0.03%
2023/12/25	0	44.65	0	44.70	44.85	0	9,206	0.00%
2023/12/22	0	0.00	1	44.50	44.70	-1	9,193	-0.01%
2023/12/21	1	44.25	2	43.45	44.30	-1	9,129	-0.01%
2023/12/20	2	43.98	3.3	43.83	43.95	-1.3	9,035	-0.01%
2023/12/19	1.1	42.74	3	43.10	42.95	-1.9	8,887	-0.02%
2023/12/18	3	43.55	0	0.00	43.80	3	8,709	0.03%
2023/12/15	0.6	44.01	1	44.00	44.20	-0.4	8,673	0.00%
2023/12/14	0	0.00	1	44.45	44.50	-1	8,620	-0.01%
2023/12/13	2	44.10	0	0.00	44.15	2	8,563	0.02%
2023/12/12	1	43.95	5	44.56	44.00	-4	8,703	-0.05%
2023/12/11	1	43.95	6	44.30	44.00	-5	8,714	-0.06%
2023/12/07	1	44.00	1	44.00	44.00	0	9,137	0.00%
2023/12/06	3	44.10	1	43.95	44.05	2	9,534	0.02%
2023/12/05	1	43.90	0.1	44.35	43.85	0.9	9,553	0.01%
2023/12/04	0.1	44.85	0	0.00	44.35	0.1	9,565	0.00%
2023/12/01	2.2	44.62	7	44.57	44.65	-4.8	9,562	-0.05%
2023/11/30	0	0.00	2	43.75	43.75	-2	9,452	-0.02%
2023/11/29	1	43.75	1	43.75	43.70	0	9,497	0.00%
2023/11/28	6	43.55	7	43.51	43.40	-1	9,533	-0.01%
2023/11/27	27	43.97	16	43.77	43.55	11	9,531	0.12%
2023/11/24	2	43.20	5	43.30	42.80	-3	9,350	-0.03%
2023/11/23	10	43.11	2	43.35	43.05	8	9,372	0.09%
2023/11/22	7.2	42.84	5	43.35	42.70	2.2	9,457	0.02%
2023/11/21	7	43.49	1	43.35	43.35	6	9,398	0.06%
2023/11/20	0.1	43.50	2	43.80	43.85	-1.9	9,419	-0.02%
2023/11/17	6	43.90	0	0.00	43.70	6	9,351	0.06%
2023/11/16	7	44.39	3.3	44.56	43.90	3.7	9,369	0.04%
2023/11/15	0	0.00	5	45.59	45.25	-5	9,248	-0.05%
2023/11/13	0.1	44.50	23	44.40	44.20	-23	9,378	-0.25%
2023/11/10	2	45.79	7.2	45.45	45.05	-5.2	9,439	-0.05%
2023/11/09	41	46.40	8.1	46.41	46.55	33	9,392	0.35%
2023/11/08	2	45.90	3	45.75	45.80	-1	9,369	-0.01%
2023/11/07	10	45.08	11	44.92	45.30	-1	9,362	-0.01%
2023/11/06	0	0.00	1	44.70	44.65	-1	9,541	-0.01%
2023/11/03	1	43.80	0.2	43.85	43.85	0.8	9,720	0.01%
2023/11/02	0	0.00	3	43.95	43.50	-3	10,171	-0.03%
2023/11/01	1	43.40	4.1	43.38	43.60	-3.1	10,662	-0.03%
2023/10/31	4	43.20	2.2	42.44	42.35	1.8	11,148	0.02%
2023/10/30	2	43.15	0	0.00	43.35	2	11,608	0.02%
2023/10/27	0	43.20	2	43.10	43.05	-2	12,015	-0.02%
2023/10/26	1	43.30	4	43.60	43.55	-3	12,293	-0.02%
2023/10/25	0	0.00	2	43.80	43.85	-2	12,463	-0.02%
2023/10/24	6	43.63	20	43.82	43.55	-14	12,541	-0.11%
2023/10/23	26	44.78	5.5	44.51	44.25	20.5	12,740	0.16%
2023/10/20	24	43.89	27.2	44.61	44.95	-3.2	12,896	-0.02%
2023/10/19	1	41.85	2	42.25	43.40	-1	12,974	-0.01%
2023/10/18	5.1	41.85	37.3	42.16	41.55	-32.2	13,284	-0.24%
2023/10/17	8	44.38	0	0.00	43.90	8	13,775	0.06%
2023/10/16	34	45.18	24	45.43	45.25	10	14,401	0.07%
2023/10/13	0	0.00	12	44.79	44.75	-12	15,653	-0.08%
2023/10/12	4	44.38	0	0.00	44.40	4	16,153	0.02%
2023/10/11	20	45.69	30	45.66	45.60	-10	16,641	-0.06%
2023/10/05	0	0.00	0.2	44.25	44.20	-0.2	17,372	0.00%
2023/10/04	7	43.89	0	0.00	44.15	7	17,417	0.04%
2023/10/03	0	0.00	1	45.05	44.85	-1	17,366	-0.01%
2023/10/02	0	0.00	6	45.33	45.45	-6	17,494	-0.03%
2023/09/28	3.1	44.88	1	44.70	44.65	2.1	17,538	0.01%
2023/09/27	0	44.35	4	44.60	44.85	-4	17,561	-0.02%
2023/09/26	3	44.40	0	0.00	43.85	3	17,618	0.02%
2023/09/25	23.1	44.87	23	45.08	44.85	0	17,695	0.00%
2023/09/22	8	44.59	3	44.12	44.95	5	17,751	0.03%
2023/09/21	0.2	44.40	1	44.00	44.25	-0.8	17,808	0.00%
2023/09/20	5.1	44.51	0	0.00	44.40	5.1	17,856	0.03%
2023/09/18	0.1	45.60	0	0.00	45.30	0.1	18,189	0.00%
2023/09/15	4.1	45.99	12	46.02	46.05	-8	18,267	-0.04%
2023/09/14	2.1	45.78	10	45.85	45.80	-7.9	18,289	-0.04%
2023/09/13	14.3	45.86	4	45.56	45.75	10.3	18,316	0.06%
2023/09/12	12	45.10	13	44.86	44.95	-1	18,345	-0.01%
2023/09/11	19	45.17	1	44.40	43.80	18	18,431	0.10%
2023/09/08	0	0.00	3	44.95	44.95	-3	18,292	-0.02%
2023/09/07	8	45.22	5	44.96	44.90	3	18,504	0.02%
2023/09/06	1	45.90	5	45.35	45.35	-4	18,694	-0.02%
2023/09/05	2	45.98	5	45.86	45.90	-3	18,981	-0.02%
2023/09/04	12	45.38	3.4	45.44	45.40	8.6	19,220	0.04%
2023/09/01	19	45.04	1	45.35	44.90	18	19,258	0.09%
2023/08/30	0.2	44.55	1	44.55	44.60	-0.8	19,340	0.00%
2023/08/29	5.8	43.91	0	0.00	44.05	5.8	19,387	0.03%
2023/08/28	5	44.31	0	0.00	43.80	5	19,534	0.03%
2023/08/25	9.1	45.07	6	45.18	45.10	3.1	19,731	0.02%
2023/08/24	2	46.18	3	46.10	45.55	-1	19,742	-0.01%
2023/08/23	1	45.25	1	45.00	45.45	0	19,684	0.00%
2023/08/22	0	0.00	3	45.50	44.85	-3	19,740	-0.02%
2023/08/21	0	0.00	30	45.05	45.15	-30	19,751	-0.15%
2023/08/17	30	45.30	0	45.40	45.35	30	19,727	0.15%
2023/08/16	1	44.60	0	0.00	44.65	1	19,836	0.01%
2023/08/15	3	45.10	4	45.24	44.75	-1	19,913	-0.01%
2023/08/14	1	44.35	0	0.00	43.55	1	19,895	0.01%
2023/08/11	4	44.10	5	44.23	43.90	-1	19,950	-0.01%
2023/08/10	5.2	44.20	1	44.05	44.15	4.2	19,992	0.02%
2023/08/09	6.1	44.91	1.3	44.98	45.15	4.8	19,771	0.02%
2023/08/08	7.1	45.89	1	47.00	45.85	6.1	19,621	0.03%
2023/08/07	28.1	47.79	18.1	48.09	48.20	10	19,273	0.05%
2023/08/04	3.1	44.44	4.1	44.44	45.10	-1	18,987	-0.01%
2023/08/02	13.1	46.52	39	46.73	46.80	-25.9	18,881	-0.14%
2023/08/01	17.1	48.79	439	48.06	48.50	-421.9	18,467	-2.28%	大賣/鉅額交易
2023/07/31	144	51.98	158	51.38	49.75	-14	18,312	-0.08%	大買/大賣/
2023/07/28	8.1	50.62	0	0.00	51.50	8.1	18,069	0.04%
2023/07/27	8	51.63	0	0.00	51.50	8	17,921	0.04%
2023/07/26	252.1	53.23	261	51.90	52.00	-9	18,047	-0.05%	大買/大賣/
2023/07/25	4.3	53.07	4	53.00	52.70	0.3	18,018	0.00%
2023/07/24	311.1	53.11	305	52.33	52.40	6.1	17,858	0.03%	大買/大賣/
2023/07/21	13	52.02	5	52.04	52.20	8	17,547	0.05%
2023/07/20	132	55.67	103	54.88	54.10	29	17,135	0.17%	大買/大賣/
2023/07/19	36	58.72	17	59.05	59.70	19	16,425	0.12%
2023/07/18	112	61.17	135	60.05	57.20	-23	15,737	-0.15%	大買/大賣/
2023/07/17	53	57.34	52.1	58.46	59.10	0.9	14,368	0.01%
2023/07/14	355	53.57	42.1	52.62	53.80	312.9	13,857	2.26%	大買/鉅額交易
2023/07/13	291	50.10	294.3	50.70	50.20	-3.3	13,228	-0.02%	大買/大賣/
2023/07/12	19	48.61	5	48.30	48.85	14	12,542	0.11%
2023/07/11	0	0.00	11	47.30	47.00	-11	12,331	-0.09%
2023/07/10	1	46.05	1	46.00	46.15	0	12,319	0.00%
2023/07/07	1	45.60	0	46.20	46.00	1	12,350	0.01%
2023/07/06	32	46.43	33	47.16	46.40	-1	12,275	-0.01%
2023/07/05	31	47.49	28	47.60	47.50	3	12,239	0.02%
2023/07/04	44	47.61	44	47.66	47.60	0	12,289	0.00%
2023/07/03	39	47.59	37	46.34	47.40	2	12,416	0.02%
2023/06/30	1	45.85	3	45.85	45.90	-2	12,346	-0.02%
2023/06/29	1	45.70	1	45.50	45.80	0	12,342	0.00%
2023/06/28	6	45.60	13	45.25	45.10	-7	12,329	-0.06%
2023/06/27	11	45.28	1	44.85	44.80	10	12,316	0.08%
2023/06/26	31	46.61	28	46.99	46.45	3	12,032	0.02%
2023/06/21	7	47.82	2	47.70	47.65	5	11,943	0.04%
2023/06/20	1	46.20	5	46.15	46.80	-4	11,815	-0.03%
2023/06/19	30	47.22	32	47.65	47.05	-2	11,601	-0.02%
2023/06/16	27	47.60	27.5	48.36	47.95	-0.5	11,483	0.00%
2023/06/15	29	48.37	31	48.42	48.40	-2	11,175	-0.02%
2023/06/14	29.5	47.90	42.3	47.70	48.65	-12.8	10,970	-0.12%
2023/06/13	47	47.39	42.4	46.16	47.40	4.6	10,787	0.04%
2023/06/12	59	45.63	95	45.90	45.65	-36	10,575	-0.34%
2023/06/09	52	45.26	86.2	44.48	45.40	-34.2	10,331	-0.33%
2023/06/08	4	43.00	21	43.59	43.30	-17	9,974	-0.17%
2023/06/07	30.2	42.30	34	42.40	42.30	-3.8	9,707	-0.04%
2023/06/06	30	42.34	30	42.43	42.35	0	9,733	0.00%
2023/06/05	28	42.60	28	42.40	42.50	0	9,817	0.00%
2023/06/02	42	42.39	34	42.17	42.40	8	9,832	0.08%
2023/06/01	37	42.02	38.2	42.21	41.95	-1.2	9,787	-0.01%
2023/05/31	43	42.24	45.2	40.93	42.15	-2.2	9,556	-0.02%
2023/05/30	26	40.30	27	40.46	40.35	-1	9,242	-0.01%
2023/05/29	53.2	40.23	61	40.03	40.20	-7.8	9,177	-0.08%
2023/05/26	45	39.44	52.7	39.24	39.50	-7.7	9,074	-0.08%
2023/05/25	37	38.90	57.4	38.74	38.95	-20.4	8,991	-0.23%
2023/05/24	38	38.46	41	38.12	38.50	-3	8,894	-0.03%
2023/05/23	39	38.06	39	38.02	38.05	0	8,852	0.00%
2023/05/22	75	38.48	75.2	38.33	38.45	-0.2	8,791	0.00%
2023/05/19	54	37.98	46.2	37.41	38.20	7.8	8,516	0.09%
2023/05/18	34	37.18	35	37.35	37.10	-1	8,251	-0.01%
2023/05/17	37	36.85	3.2	37.04	37.25	33.8	8,158	0.41%
2023/05/16	82	36.30	82	35.99	36.30	0	7,898	0.00%
2023/05/15	69	35.75	61.4	35.96	35.85	7.6	7,760	0.10%
2023/05/12	93	35.76	91	35.28	35.90	2	7,707	0.03%
2023/05/11	70	35.35	57.1	35.99	35.35	13	7,636	0.17%
2023/05/10	103	35.97	95	35.95	36.00	8	7,564	0.11%	大買/
2023/05/09	17	35.42	41	35.51	35.75	-24	7,316	-0.33%
2023/05/08	39	34.18	0	0.00	34.20	39	6,881	0.57%
2023/05/05	62	34.47	129	34.74	34.20	-67	6,797	-0.99%	大賣/
2023/05/04	61	35.62	51	35.41	35.45	10	6,575	0.15%
2023/05/03	48	35.49	49	35.28	35.45	-1	6,520	-0.02%
2023/05/02	102	35.42	86	34.99	35.55	16	6,494	0.25%	大買/
2023/04/28	9	34.01	6	34.42	34.60	3	6,273	0.05%
2023/04/27	35	33.53	29	33.40	33.50	6	5,980	0.10%
2023/04/26	10	33.20	1	33.00	33.20	9	5,804	0.16%
2023/04/25	2	32.85	1	32.65	32.50	1	5,637	0.02%
2023/04/24	30.1	32.95	0	0.00	32.70	30.1	5,570	0.54%
2023/04/21	14	32.83	10	32.55	32.50	4	5,520	0.07%
2023/04/20	7	32.59	10	32.75	32.75	-3	5,437	-0.06%
2023/04/19	0	0.00	40	32.79	32.80	-40	5,381	-0.74%
2023/04/18	2	33.15	0	0.00	32.95	2	5,351	0.04%
2023/04/17	15	32.68	7	32.98	33.00	8	5,334	0.15%
2023/04/13	18	33.23	0	0.00	33.10	18	5,239	0.34%
2023/04/12	6	33.03	0	0.00	33.25	6	5,286	0.11%
2023/04/11	30	32.64	5	32.55	32.85	25	5,231	0.48%
2023/04/10	12	32.37	5	32.50	32.30	7	5,158	0.14%
2023/04/07	25	32.81	11	32.54	32.35	14	5,111	0.27%
2023/04/06	40	32.08	2.1	32.08	32.30	37.9	5,034	0.75%
2023/03/31	1	31.75	1	31.50	31.70	0	4,842	0.00%
2023/03/30	1	31.65	0	0.00	31.65	1	4,921	0.02%
2023/03/29	5	31.35	0	0.00	31.35	5	4,963	0.10%
2023/03/28	0	30.95	1	30.90	30.80	-1	5,002	-0.02%
2023/03/27	10	31.07	0	0.00	31.40	10	5,080	0.20%
2023/03/24	5	30.90	0.2	30.85	30.90	4.8	5,143	0.09%
2023/03/23	0	30.65	1	30.80	30.75	-1	5,097	-0.02%
2023/03/22	3	30.50	0	0.00	30.60	3	5,056	0.06%
2023/03/20	0	30.25	0	0.00	30.25	0	4,993	0.00%
2023/03/16	1.1	29.90	0	0.00	29.70	1.1	4,942	0.02%
2023/03/10	3	30.58	0	0.00	30.60	3	5,170	0.06%
2023/03/09	39	30.75	51	31.31	30.70	-12	5,145	-0.23%
2023/03/08	20	30.49	10	30.35	30.90	10	4,982	0.20%
2023/03/07	16	30.09	6	29.80	30.05	10	4,828	0.21%
2023/03/06	7	30.70	1	30.60	30.55	6	4,618	0.13%
2023/03/02	1	30.30	0	0.00	30.35	1	4,550	0.02%
2023/03/01	0	0.00	3.1	30.40	30.25	-3.1	4,525	-0.07%
2023/02/24	0	0.00	0.2	30.00	30.00	-0.2	4,494	0.00%
2023/02/23	4	30.05	0	0.00	29.95	4	4,513	0.09%
2023/02/21	2	29.50	1	29.55	29.50	1	4,601	0.02%
2023/02/20	0	0.00	2	29.51	29.90	-2	4,677	-0.04%
2023/02/17	0.1	29.00	0	0.00	29.00	0.1	4,629	0.00%
2023/02/16	0	0.00	1	28.90	28.85	-1	4,677	-0.02%
2023/02/15	2	29.05	3	28.75	28.80	-1	4,731	-0.02%
2023/02/14	0	0.00	30	28.70	28.80	-30	4,704	-0.64%
2023/02/13	0	0.00	15	28.90	28.65	-15	4,736	-0.32%
2023/02/10	6	29.13	1	29.10	29.10	5	4,771	0.10%
2023/02/08	6	29.05	1	29.15	29.15	5	4,808	0.10%
2023/02/03	12	28.80	12	28.90	28.90	0	4,704	0.00%
2023/02/02	30	28.60	6	28.70	28.60	24	4,654	0.52%
2023/01/31	1	28.60	1	28.60	28.30	0	4,605	0.00%
2023/01/30	1	28.30	0	0.00	28.40	1	4,538	0.02%
2023/01/11	1	28.15	0	0.00	28.05	1	4,975	0.02%
2023/01/10	1	28.00	0	0.00	28.00	1	5,006	0.02%
2023/01/09	0	0.00	3	27.88	27.90	-3	5,224	-0.06%
2023/01/06	2	27.75	0	0.00	27.70	2	5,240	0.04%
2023/01/04	0	0.00	6	27.92	27.90	-6	5,356	-0.11%
2022/12/30	1	28.25	1	28.20	28.15	0	5,493	0.00%
2022/12/29	5	27.80	0	0.00	27.90	5	5,381	0.09%
2022/12/26	36	27.85	36	27.66	27.85	0	5,284	0.00%
2022/12/23	1	27.55	0	0.00	27.50	1	5,304	0.02%
2022/12/22	3	27.15	0	0.00	27.05	3	5,341	0.06%
2022/12/20	2	26.50	0	0.00	26.40	2	5,113	0.04%
2022/12/19	1	26.70	0	0.00	27.00	1	5,024	0.02%
2022/12/16	7	27.16	1	26.90	26.85	6	4,843	0.12%
2022/12/14	0	0.00	2	27.80	27.70	-2	4,644	-0.04%
2022/12/13	0	0.00	5	27.75	27.75	-5	4,653	-0.11%
2022/12/12	1	27.85	0	0.00	27.85	1	4,641	0.02%
2022/12/09	2	27.70	1	27.80	27.80	1	4,673	0.02%
2022/12/08	90	27.27	89	27.25	27.20	1	4,701	0.02%
2022/12/07	75	27.38	75	27.38	27.35	0	4,695	0.00%
2022/12/06	51.5	27.43	47	27.54	27.40	4.5	4,613	0.10%
2022/12/05	4	27.96	0	0.00	27.80	4	4,534	0.09%
2022/12/02	0	0.00	1	28.90	28.95	-1	4,327	-0.02%
2022/12/01	0	0.00	5	28.45	28.45	-5	4,304	-0.12%
2022/11/30	3	28.10	0	0.00	28.10	3	4,288	0.07%
2022/11/29	0	0.00	5	28.00	28.05	-5	4,273	-0.12%
2022/11/25	1	28.20	0	0.00	28.20	1	4,279	0.02%
2022/11/24	2.2	28.62	0	0.00	28.50	2.2	4,270	0.05%
2022/11/23	3	28.80	1	28.80	28.75	2	4,282	0.05%
2022/11/22	1	28.80	0	0.00	28.85	1	4,291	0.02%
2022/11/21	2	29.10	5	28.90	28.90	-3	4,296	-0.07%
2022/11/18	0	0.00	1.1	28.83	28.65	-1.1	4,252	-0.03%
2022/11/16	2	28.30	2.1	28.45	28.60	-0.1	4,117	0.00%
2022/11/14	1	27.35	0	0.00	27.30	1	3,957	0.03%
2022/11/10	2	26.88	5	26.90	27.00	-3	3,889	-0.08%
2022/11/08	17	26.60	4	26.55	26.50	13	3,917	0.33%
2022/11/07	11	26.83	7	27.26	27.00	4	3,873	0.10%
2022/11/04	0	0.00	1	25.35	25.50	-1	3,820	-0.03%
2022/11/02	0	0.00	1.4	25.22	25.20	-1.4	4,078	-0.03%
2022/11/01	1	24.60	0	0.00	24.75	1	4,078	0.02%
2022/10/31	0	0.00	5	24.50	24.55	-5	4,077	-0.12%
2022/10/28	3	24.30	7	24.40	24.20	-4	4,113	-0.10%
2022/10/27	1	24.70	0	0.00	24.65	1	4,108	0.02%
2022/10/26	2	24.43	2	24.40	24.40	0	4,158	0.00%
2022/10/25	1	24.25	1	24.35	24.45	0	4,165	0.00%
2022/10/24	7	25.34	2	25.15	25.00	5	4,164	0.12%
2022/10/21	2	25.65	0	0.00	25.65	2	4,257	0.05%
2022/10/20	23	26.37	23	26.70	26.50	0	4,359	0.00%
2022/10/19	39	26.78	37	26.98	26.70	2	4,243	0.05%
2022/10/18	24	27.24	24	27.35	27.15	0	4,320	0.00%
2022/10/14	1	26.25	0	0.00	26.15	1	4,482	0.02%
2022/10/13	5	25.74	0	0.00	25.50	5	4,653	0.11%
2022/10/12	24.3	26.76	21	26.49	26.45	3.3	4,780	0.07%
2022/10/11	2.1	27.64	5	27.49	27.20	-2.9	4,849	-0.06%
2022/10/06	10	27.55	10	27.45	27.45	0	4,873	0.00%
2022/10/05	2	27.85	0	0.00	27.80	2	4,918	0.04%
2022/10/03	2	27.10	0	0.00	27.10	2	4,993	0.04%
2022/09/30	2.2	27.45	0	0.00	27.10	2.2	5,021	0.04%
2022/09/29	2	28.60	0	0.00	28.20	2	4,982	0.04%
2022/09/28	2	26.98	17	27.01	27.00	-15	4,958	-0.30%
2022/09/27	3.2	27.45	0	0.00	27.60	3.2	4,949	0.06%
2022/09/26	1	27.90	0	0.00	27.95	1	4,935	0.02%
2022/09/23	0	0.00	3	28.70	28.70	-3	4,947	-0.06%
2022/09/22	0	0.00	1	28.55	28.90	-1	4,998	-0.02%
2022/09/21	1	28.85	0	0.00	28.85	1	5,006	0.02%
2022/09/20	0	0.00	0.1	29.20	29.30	-0.1	5,004	0.00%
2022/09/19	3	29.02	0	0.00	29.00	3	5,002	0.06%
2022/09/16	1	29.20	1	29.50	29.50	0	5,013	0.00%
2022/09/15	2	29.50	1	29.60	29.40	1	4,991	0.02%
2022/09/13	1	29.10	0	0.00	29.15	1	4,984	0.02%
2022/09/12	1.2	29.06	1	29.30	29.30	0.2	5,055	0.00%
2022/09/08	2	28.58	0	0.00	29.00	2	5,158	0.04%
2022/09/06	1	28.45	0	0.00	28.75	1	5,145	0.02%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/09/01	0.3	29.20	0	0.00	29.20	0.3	5,183	0.01%
2022/08/30	1	29.40	2	29.20	29.45	-1	5,191	-0.02%
2022/08/26	1	29.15	4	29.25	29.35	-3	5,200	-0.06%
2022/08/25	0	0.00	3	29.25	29.25	-3	5,193	-0.06%
2022/08/23	3	28.90	0	0.00	29.00	3	5,244	0.06%
2022/08/17	0	0.00	7	28.41	28.60	-7	5,295	-0.13%
2022/08/16	0	0.00	0.8	28.26	28.15	-0.8	5,296	-0.02%
2022/08/10	1	27.10	3	27.15	27.10	-2	5,257	-0.04%
2022/08/09	3	27.25	1	27.55	27.70	2	5,242	0.04%
2022/08/08	1	28.35	2	28.40	28.40	-1	5,135	-0.02%
2022/08/05	0	0.00	1	28.60	28.70	-1	5,203	-0.02%
2022/08/03	0	0.00	4.5	28.30	28.25	-4.5	5,456	-0.08%
2022/08/01	0	0.00	1	28.50	28.50	-1	6,044	-0.02%
2022/07/28	3	28.75	0	0.00	28.60	3	6,005	0.05%
2022/07/27	0.1	30.70	0	0.00	30.60	0.1	5,880	0.00%
2022/07/26	1	30.85	0	0.00	30.85	1	5,742	0.02%
2022/07/25	12	31.40	3	31.38	31.40	9	5,664	0.16%
2022/07/22	2	30.78	2	30.55	31.20	0	5,572	0.00%
2022/07/21	1.2	30.73	4	30.39	30.50	-2.8	5,383	-0.05%
2022/07/20	32	30.85	31.1	31.50	30.85	0.9	5,246	0.02%
2022/07/19	4	31.20	7	31.38	31.25	-3	5,154	-0.06%
2022/07/18	2	30.23	0	0.00	30.85	2	4,995	0.04%
2022/07/15	5	30.15	5	30.20	30.25	0	4,885	0.00%
2022/07/01	0	0.00	2	28.70	28.30	-2	5,285	-0.04%
2022/06/29	8	29.31	0	0.00	29.30	8	5,447	0.15%
2022/06/27	0	0.00	5	29.30	29.25	-5	5,735	-0.09%
2022/06/22	3	28.30	5	28.25	28.30	-2	5,812	-0.03%
2022/06/21	1	28.75	0	0.00	28.80	1	5,819	0.02%
2022/06/17	10	29.11	0	0.00	29.15	10	5,779	0.17%
2022/06/16	0	0.00	3	29.30	29.30	-3	5,743	-0.05%
2022/06/13	0	0.00	1	29.00	29.05	-1	5,872	-0.02%
2022/06/10	2	29.50	0	0.00	29.50	2	5,914	0.03%
2022/06/07	0	0.00	4	29.46	29.50	-4	6,187	-0.06%
2022/05/30	4	28.61	0	0.00	28.70	4	6,543	0.06%
2022/05/24	1	27.75	0	0.00	27.65	1	6,680	0.01%
2022/05/19	2	26.95	0	0.00	27.15	2	6,944	0.03%
2022/05/18	0	0.00	0	27.50	27.40	0	7,019	0.00%
2022/05/17	1	27.25	0	0.00	27.10	1	6,996	0.01%
2022/05/16	5	27.05	0	0.00	27.05	5	6,967	0.07%
2022/05/12	2	27.15	0	0.00	26.75	2	6,896	0.03%
2022/05/11	24.1	27.94	16	28.33	27.85	8.1	6,733	0.12%
2022/05/10	1.1	28.12	8	28.44	28.50	-6.9	6,696	-0.10%
2022/05/09	43.1	29.23	22	28.88	28.90	21.1	6,552	0.32%
2022/05/05	2	32.30	8	32.10	32.15	-6	6,081	-0.10%
2022/04/29	1	31.60	0	0.00	31.60	1	6,147	0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	1	31.20	1	31.10	31.15	0	6,177	0.00%
2022/04/25	9	31.89	3	32.00	31.80	6	6,167	0.10%
2022/04/22	1	32.70	0	0.00	32.70	1	6,123	0.02%
2022/04/21	0	0.00	1	32.80	32.60	-1	6,147	-0.02%
2022/04/20	4	32.86	0	0.00	32.70	4	6,144	0.07%
2022/04/19	0	0.00	0.1	32.96	32.90	-0.1	6,113	0.00%
2022/04/18	2.1	32.70	0	0.00	32.70	2.1	6,143	0.03%
2022/04/14	0	0.00	1	33.35	33.50	-1	6,169	-0.02%
2022/04/12	1	32.90	0	0.00	32.90	1	6,273	0.02%
2022/04/11	2	33.58	0	0.00	33.40	2	6,235	0.03%
2022/04/08	0.5	34.10	5	34.50	34.15	-4.5	6,231	-0.07%
2022/04/07	4	33.54	5.2	33.60	33.05	-1.2	6,096	-0.02%
2022/04/06	9	33.81	1	34.20	34.20	8	5,967	0.13%
2022/04/01	0.5	33.30	12	33.21	33.25	-11.5	5,793	-0.20%
2022/03/31	2	33.23	13	33.40	33.25	-11	5,785	-0.19%
2022/03/30	0	0.00	3	33.00	32.85	-3	5,616	-0.05%
2022/03/29	27	32.45	0	0.00	32.40	27	5,503	0.49%
2022/03/28	0	0.00	1	32.35	32.35	-1	5,471	-0.02%
2022/03/25	0.1	32.25	0	0.00	32.25	0.1	5,431	0.00%
2022/03/24	2	32.28	0	0.00	32.30	2	5,442	0.04%
2022/03/22	0	0.00	3	32.20	32.35	-3	5,504	-0.05%
2022/03/21	1	32.25	40	32.35	32.30	-39	5,516	-0.71%
2022/03/18	3	31.95	7	32.20	31.95	-4	5,513	-0.07%
2022/03/17	2	31.93	0	0.00	31.90	2	5,493	0.04%
2022/03/16	0.1	31.80	0	0.00	31.70	0.1	5,468	0.00%
2022/03/10	5	31.75	12	31.91	31.95	-7	5,648	-0.12%
2022/03/09	10	31.32	0	0.00	31.35	10	5,530	0.18%
2022/03/08	2	30.95	1	30.85	30.95	1	5,570	0.02%
2022/03/07	0	0.00	2	31.43	31.50	-2	5,408	-0.04%
2022/03/04	0	0.00	2	32.08	32.05	-2	5,447	-0.04%
2022/03/03	1	31.70	1	31.95	31.90	0	5,460	0.00%
2022/03/02	5	31.44	0	0.00	31.65	5	5,512	0.09%
2022/03/01	8	31.24	0	0.00	31.50	8	5,556	0.14%
2022/02/25	0	0.00	1	30.80	30.70	-1	5,560	-0.02%
2022/02/24	0	0.00	120	30.82	30.90	-120	5,619	-2.14%	大賣/鉅額交易
2022/02/22	0	31.80	4	31.68	31.50	-4	5,758	-0.07%
2022/02/21	1	31.65	5	32.10	32.10	-4	5,946	-0.07%
2022/02/18	5	31.45	2	31.30	31.50	3	5,901	0.05%
2022/02/17	1	30.95	2	31.00	30.90	-1	5,946	-0.02%
2022/02/10	5	30.91	0	0.00	30.90	5	6,851	0.07%
2022/02/09	6	30.39	0	0.00	30.50	6	6,831	0.09%
2022/02/08	1	30.40	3	30.30	30.40	-2	6,855	-0.03%
2022/02/07	2	30.00	1	30.25	30.35	1	6,871	0.01%
2022/01/26	10	29.65	1	29.80	29.65	9	6,913	0.13%
2022/01/24	3	30.17	0	0.00	30.15	3	7,134	0.04%
2022/01/21	1	30.60	2	31.20	30.55	-1	7,102	-0.01%
2022/01/18	8	31.12	1	31.20	31.00	7	7,135	0.10%
2022/01/17	0	0.00	0.1	30.95	31.00	-0.1	7,087	0.00%
2022/01/14	0	0.00	1	30.50	30.50	-1	7,055	-0.01%
2022/01/13	1	30.60	0	0.00	30.65	1	7,178	0.01%
2022/01/12	0	0.00	2	30.80	30.75	-2	7,258	-0.03%
2022/01/11	0	0.00	5	30.80	30.95	-5	7,381	-0.07%
2022/01/07	5	30.94	5	30.68	30.50	0	7,483	0.00%
2022/01/03	4.1	30.70	6	30.78	30.75	-1.9	7,732	-0.02%
2021/12/30	1	30.50	0	0.00	30.45	1	7,654	0.01%
2021/12/23	0	0.00	1	30.05	30.05	-1	7,734	-0.01%
2021/12/17	2	29.65	0	0.00	29.60	2	7,787	0.03%
2021/12/14	0	0.00	5	29.90	29.75	-5	7,823	-0.06%
2021/12/08	1	30.05	11	30.04	30.20	-10	7,818	-0.13%
2021/12/07	1	29.95	0.1	30.20	30.00	0.9	7,835	0.01%
2021/12/06	2	30.35	0	0.00	30.25	2	7,739	0.03%
2021/12/03	10	29.65	0	0.00	29.95	10	7,715	0.13%
2021/12/02	0.1	29.55	0	0.00	29.25	0.1	7,714	0.00%
2021/12/01	3	29.55	0	0.00	29.60	3	7,710	0.04%
2021/11/30	6	29.65	0	0.00	29.50	6	7,696	0.08%
2021/11/24	1	30.05	0	0.00	30.10	1	7,514	0.01%
2021/11/22	8	30.33	0	0.00	30.15	8	7,486	0.11%
2021/11/19	25	30.29	10	30.12	30.10	15	7,413	0.20%
2021/11/18	29	30.67	69	30.93	30.50	-40	7,288	-0.55%
2021/11/17	7	31.63	10	31.56	31.70	-3	7,033	-0.04%
2021/11/16	8	31.24	8	31.09	31.15	0	6,964	0.00%
2021/11/15	16	31.22	13	31.82	31.20	3	6,874	0.04%
2021/11/12	9	33.59	12	33.35	33.55	-3	6,410	-0.05%
2021/11/11	11	33.14	11	33.02	33.25	0	6,493	0.00%
2021/11/10	0	0.00	5	32.93	33.05	-5	6,621	-0.08%
2021/11/09	11	32.23	15	32.28	32.25	-4	6,867	-0.06%
2021/11/08	9	32.33	9	32.21	32.25	0	7,240	0.00%
2021/11/05	10	32.07	10	31.96	32.10	0	7,237	0.00%
2021/11/04	1	32.10	0	0.00	32.10	1	7,218	0.01%
2021/11/03	9	31.99	9	31.66	32.00	0	7,202	0.00%
2021/11/02	2	32.00	1	31.55	31.60	1	7,169	0.01%
2021/11/01	7	31.67	30	31.35	31.60	-23	7,064	-0.33%
2021/10/28	2	31.30	0	0.00	31.00	2	6,978	0.03%
2021/10/26	0	0.00	1	31.00	30.85	-1	6,981	-0.01%
2021/10/19	1	30.45	0	0.00	30.15	1	6,885	0.01%
2021/10/18	2	30.25	0	0.00	30.00	2	6,848	0.03%
2021/10/13	0	0.00	1	30.20	30.40	-1	7,032	-0.01%
2021/10/08	0	0.00	2	29.33	29.65	-2	6,844	-0.03%
2021/10/07	5	28.86	0	0.00	29.00	5	6,811	0.07%
2021/10/06	0	0.00	1	28.80	28.75	-1	6,902	-0.01%
2021/10/05	0	0.00	7	27.68	28.20	-7	7,103	-0.10%
2021/09/30	22	28.62	0	0.00	28.65	22	7,487	0.29%
2021/09/29	3	28.65	0	0.00	28.75	3	7,755	0.04%
2021/09/28	4	29.15	0	0.00	29.10	4	7,794	0.05%
2021/09/27	0	0.00	1	29.25	29.05	-1	7,826	-0.01%
2021/09/24	0	0.00	0.1	28.70	28.70	-0.1	7,923	0.00%
2021/09/16	1	28.80	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0	0.00	7	29.25	29.25	-7	8,042	-0.09%
2021/09/14	0	0.00	4	28.51	28.40	-4	7,913	-0.05%
2021/09/10	100	28.90	100	29.13	28.80	0	7,954	0.00%
2021/09/09	2	27.70	0	0.00	27.80	2	7,923	0.03%
2021/09/08	0	0.00	4	27.85	27.80	-4	7,947	-0.05%
2021/09/07	0	0.00	1	28.35	28.40	-1	7,956	-0.01%
2021/09/06	0.5	28.85	0	0.00	28.70	0.5	7,949	0.01%
2021/09/01	2	29.60	0	0.00	29.75	2	7,887	0.03%
2021/08/27	0	0.00	1.7	29.88	29.85	-1.7	8,065	-0.02%
2021/08/26	1	29.30	0	0.00	29.35	1	8,071	0.01%
2021/08/24	13	29.05	13	29.40	29.05	0	8,198	0.00%
2021/08/23	14	29.30	15	29.30	29.30	-1	8,299	-0.01%
2021/08/20	0	0.00	2	28.90	28.80	-2	8,314	-0.02%
2021/08/19	2.1	28.61	0	0.00	28.60	2.1	8,321	0.03%
2021/08/17	21	29.19	2	28.85	28.85	19	8,385	0.23%
2021/08/16	32	29.92	2	30.25	29.60	30	8,321	0.36%
2021/08/13	25	30.79	6	31.19	30.75	19	8,186	0.23%
2021/08/12	4	30.78	11	30.80	31.15	-7	7,875	-0.09%
2021/08/11	2	29.68	0	0.00	29.40	2	7,649	0.03%
2021/08/09	0	0.00	1	30.05	29.95	-1	8,100	-0.01%
2021/08/03	2.4	29.72	0	0.00	29.70	2.4	9,318	0.03%
2021/08/02	0.1	29.80	0	0.00	29.90	0.1	9,419	0.00%
2021/07/30	5.3	29.69	0	0.00	29.50	5.3	9,546	0.06%
2021/07/29	0.2	29.60	0	0.00	29.75	0.2	9,713	0.00%
2021/07/27	12	29.79	0	0.00	29.75	12	10,083	0.12%
2021/07/26	7	29.74	0	0.00	29.75	7	10,347	0.07%
2021/07/23	3	29.35	0	0.00	29.30	3	10,519	0.03%
2021/07/22	2	29.30	4	29.45	29.25	-2	10,649	-0.02%
2021/07/21	35	30.49	0	0.00	30.35	35	10,715	0.33%
2021/07/20	0	0.00	5	30.93	31.00	-5	10,631	-0.05%
2021/07/16	12	32.00	0	0.00	31.95	12	11,097	0.11%
2021/07/15	14	31.89	0	0.00	32.10	14	11,510	0.12%
2021/07/13	33	32.05	0	0.00	32.15	33	12,121	0.27%
2021/07/12	40	32.26	0	0.00	32.05	40	12,257	0.33%
2021/07/09	4	32.45	0	32.00	32.45	4	12,282	0.03%
2021/07/08	6	31.83	2	31.60	31.65	4	12,636	0.03%
2021/07/07	1	31.40	3	31.42	31.30	-2	12,999	-0.02%
2021/07/06	6	32.08	4	32.04	31.95	2	13,254	0.02%
2021/07/05	1	31.20	5	31.15	31.15	-4	13,198	-0.03%
2021/06/30	0	0.00	2	30.70	30.80	-2	13,636	-0.01%
2021/06/24	0	0.00	0	30.75	30.75	0	15,883	0.00%
2021/06/21	0	0.00	1	30.15	29.75	-1	16,771	-0.01%
2021/06/17	0	0.00	1	30.10	30.10	-1	17,183	-0.01%
2021/06/16	1	29.75	0	0.00	29.55	1	17,257	0.01%
2021/06/15	0	0.00	2.1	30.10	30.30	-2.1	17,309	-0.01%
2021/06/11	5	30.05	0	0.00	30.05	5	17,378	0.03%
2021/06/09	0.1	30.00	2	30.00	29.90	-1.9	17,581	-0.01%
2021/06/07	1	29.85	0	0.00	29.95	1	17,826	0.01%
2021/06/04	0	0.00	20	30.95	31.00	-20	17,771	-0.11%
2021/06/02	0	0.00	1	30.65	30.50	-1	18,106	-0.01%
2021/05/31	4	30.40	0.3	30.65	30.70	3.7	18,334	0.02%
2021/05/28	2	30.15	1	30.15	30.15	1	18,468	0.01%
2021/05/27	0	0.00	4	29.79	29.75	-4	19,507	-0.02%
2021/05/26	1	30.00	0	0.00	30.15	1	19,901	0.01%
2021/05/25	3	29.55	0	0.00	30.00	3	20,179	0.01%
2021/05/24	1	28.40	2	28.90	29.25	-1	20,225	0.00%
2021/05/21	1	29.00	0	0.00	28.90	1	20,231	0.00%
2021/05/20	1	28.85	0	0.00	28.55	1	20,304	0.00%
2021/05/19	1	29.00	0	0.00	29.10	1	20,264	0.00%
2021/05/18	22	27.89	28	28.28	29.00	-6	20,194	-0.03%
2021/05/17	6	27.83	20	27.70	26.40	-14	20,191	-0.07%
2021/05/14	5	28.85	6	29.23	29.00	-1	20,192	0.00%
2021/05/13	1	29.45	2	28.40	29.45	-1	20,296	0.00%
2021/05/12	10.1	30.63	23	30.87	29.75	-12.9	20,617	-0.06%
2021/05/11	39	32.15	4	32.79	31.60	35	20,316	0.17%
2021/05/10	10	34.22	9	34.69	34.25	1	20,280	0.00%
2021/05/07	6	33.65	0	0.00	34.65	6	20,649	0.03%
2021/05/06	3	32.95	10	33.30	32.95	-7	20,804	-0.03%
2021/05/05	14	33.17	0	0.00	32.80	14	21,078	0.07%
2021/05/04	7	34.45	14	33.65	32.95	-7	21,597	-0.03%
2021/05/03	12	35.99	133	35.06	34.45	-121	21,508	-0.56%	大賣/鉅額交易
2021/04/29	7	36.59	5.5	36.55	36.40	1.5	21,402	0.01%
2021/04/28	9.1	36.08	15.1	36.20	36.10	-6	21,304	-0.03%
2021/04/27	4	35.88	2	36.20	35.85	2	21,562	0.01%
2021/04/26	4	36.09	0	0.00	36.20	4	21,556	0.02%
2021/04/23	14	35.98	5	35.88	35.95	9	21,587	0.04%
2021/04/22	1	36.30	6	36.58	35.95	-5	21,581	-0.02%
2021/04/21	7	38.10	3	37.87	38.05	4	21,139	0.02%
2021/04/20	9	36.11	7	36.45	36.85	2	20,848	0.01%
2021/04/19	37	35.51	0	35.10	35.55	37	20,669	0.18%
2021/04/16	2	33.90	5	34.20	34.40	-3	20,450	-0.01%
2021/04/15	4	33.83	2	33.45	33.55	2	20,507	0.01%
2021/04/14	4	33.71	198	33.08	33.25	-194	20,490	-0.95%	大賣/鉅額交易
2021/04/13	6	34.88	15	35.08	34.85	-9	20,289	-0.04%
2021/04/12	15	35.51	0.4	35.58	35.55	14.6	20,074	0.07%
2021/04/08	0	34.30	4	34.25	34.40	-4	20,148	-0.02%
2021/04/07	0	0.00	4.1	34.19	34.40	-4.1	20,061	-0.02%
2021/04/06	21	33.35	2	33.30	33.50	19	20,166	0.09%
2021/04/01	4.1	33.92	281	33.26	33.45	-277	20,616	-1.34%	大賣/鉅額交易
2021/03/31	2	34.22	42	33.92	34.25	-40	20,691	-0.19%
2021/03/30	30	33.34	79.5	33.36	33.70	-49.5	20,291	-0.24%
2021/03/29	94	32.73	9	32.31	32.85	85	19,854	0.43%
2021/03/26	4	30.85	1	30.85	30.75	3	19,058	0.02%
2021/03/25	11	30.93	19.3	31.04	31.10	-8.3	19,119	-0.04%
2021/03/24	4	30.09	0	0.00	30.25	4	20,082	0.02%
2021/03/23	23	30.94	37	30.87	30.80	-14	20,283	-0.07%
2021/03/22	11	30.46	24	30.15	30.60	-13	20,104	-0.06%
2021/03/19	0	0.00	2	29.75	29.65	-2	20,035	-0.01%
2021/03/18	3	29.55	7	29.56	29.70	-4	20,072	-0.02%
2021/03/17	0	0.00	2	29.15	29.15	-2	20,141	-0.01%
2021/03/16	0	0.00	2	29.38	29.25	-2	20,266	-0.01%
2021/03/15	4	29.55	0	0.00	29.30	4	20,348	0.02%
2021/03/12	20	29.55	0	0.00	29.60	20	20,569	0.10%
2021/03/11	8	29.62	0	29.80	29.70	8	21,248	0.04%
2021/03/10	5	29.21	14	29.46	29.65	-9	22,156	-0.04%
2021/03/09	1	28.65	1	29.10	29.10	0	22,273	0.00%
2021/03/08	4	28.94	2.8	28.95	28.70	1.2	22,364	0.01%
2021/03/05	0	29.55	10	29.35	29.45	-10	22,239	-0.04%
2021/03/04	1	30.35	0	0.00	29.85	1	22,448	0.00%
2021/03/03	2	29.70	14	29.43	30.20	-12	22,374	-0.05%
2021/03/02	17	31.22	61.2	31.32	29.60	-44.2	22,208	-0.20%
2021/02/26	54	30.47	21	30.21	30.55	33	21,313	0.15%
2021/02/25	18.2	29.81	19	29.99	30.20	-0.8	21,061	0.00%
2021/02/24	8	29.62	4	29.40	29.25	4	20,892	0.02%
2021/02/22	0	0.00	8	28.88	29.30	-8	21,031	-0.04%
2021/02/19	11	28.32	7	28.40	28.45	4	21,000	0.02%
2021/02/18	4	28.30	0	0.00	28.35	4	21,202	0.02%
2021/02/17	4	28.16	0	0.00	28.20	4	21,471	0.02%
2021/02/05	11	28.55	11	28.43	28.35	0	21,551	0.00%
2021/02/04	16	29.44	13	29.33	29.35	3	21,889	0.01%
2021/02/03	20	29.83	30	29.67	29.70	-10	21,666	-0.05%
2021/02/02	2	28.60	5	28.59	28.45	-3	21,157	-0.01%
2021/02/01	6	27.92	3	28.18	28.25	3	20,955	0.01%
2021/01/29	49	29.88	53	29.27	28.65	-4	20,698	-0.02%
2021/01/28	10	29.15	11	29.37	29.20	-1	20,230	0.00%
2021/01/27	6	29.13	6	29.48	29.30	0	19,928	0.00%
2021/01/26	5	29.04	8	28.94	29.00	-3	19,458	-0.02%
2021/01/25	1	26.90	2.1	27.85	27.95	-1.1	18,812	-0.01%
2021/01/22	2.1	27.27	1	26.80	27.30	1.1	18,572	0.01%
2021/01/21	2	26.68	2	26.75	26.55	0	18,374	0.00%
2021/01/20	23	26.08	21.5	26.14	26.05	1.5	18,264	0.01%
2021/01/19	4	27.56	9	27.42	27.25	-5	17,872	-0.03%
2021/01/18	4	26.96	1.4	26.99	27.65	2.6	17,741	0.01%
2021/01/15	3	27.93	1	27.65	27.70	2	17,549	0.01%
2021/01/14	0	0.00	3.2	28.16	28.25	-3.2	17,397	-0.02%
2021/01/13	2	28.10	20.1	28.00	27.95	-18.1	17,307	-0.10%
2021/01/12	1	28.05	1.6	28.03	27.70	-0.6	17,157	0.00%
2021/01/11	56	28.44	30	28.33	28.60	26	16,925	0.15%
2021/01/08	14	28.25	2	27.95	28.00	12	16,791	0.07%
2021/01/07	8	29.13	6	28.87	28.75	2	16,496	0.01%
2021/01/06	41	29.37	25	29.35	28.85	16	16,243	0.10%
2021/01/05	2	29.13	33	29.12	29.20	-31	15,862	-0.20%
2021/01/04	21	29.69	11	29.39	29.30	10	15,667	0.06%
2020/12/31	7	29.01	13	28.91	28.95	-6	15,254	-0.04%
2020/12/30	11	28.54	18	28.53	28.50	-7	14,998	-0.05%
2020/12/29	3	28.30	29	28.52	28.50	-26	14,895	-0.17%
2020/12/28	35	28.96	21	29.00	29.05	14	14,549	0.10%
2020/12/25	200.2	27.73	32	27.81	27.85	168.2	13,866	1.21%	大買/鉅額交易
2020/12/24	0	0.00	5	26.65	26.55	-5	13,378	-0.04%
2020/12/23	5	26.59	2	26.30	26.50	3	13,382	0.02%
2020/12/22	2	26.85	31	26.87	26.35	-29	13,307	-0.22%
2020/12/21	35	26.75	32	26.75	26.90	3	13,149	0.02%
2020/12/18	96	28.59	42	28.23	27.25	54	12,771	0.42%
2020/12/17	26	27.17	15	27.16	27.45	11	11,400	0.10%
2020/12/16	1	26.65	0	0.00	26.60	1	11,046	0.01%
2020/12/15	1	26.50	6	26.55	26.35	-5	10,945	-0.05%
2020/12/14	16	26.39	6	26.53	26.45	10	10,820	0.09%
2020/12/11	2	25.70	7	25.95	26.00	-5	10,828	-0.05%
2020/12/10	0	0.00	6	26.19	26.05	-6	10,675	-0.06%
2020/12/09	3	26.42	99	26.60	26.65	-96	10,476	-0.92%
2020/12/08	63	25.98	8	25.74	26.05	55	10,338	0.53%
2020/12/07	35	26.29	7	26.42	25.95	28	10,089	0.28%
2020/12/04	361	27.01	118	27.07	26.75	243	9,398	2.59%	大買/大賣/鉅額交易
2020/12/03	1	24.55	9	24.62	24.85	-8	8,515	-0.09%
2020/12/02	7	24.33	11	23.95	24.30	-4	8,753	-0.05%
2020/12/01	6	23.80	3	23.47	23.85	3	9,240	0.03%
2020/11/30	0	0.00	2	23.98	23.50	-2	9,303	-0.02%
2020/11/27	0	0.00	2	23.00	22.95	-2	8,903	-0.02%
2020/11/26	0	0.00	12	22.70	22.80	-12	8,808	-0.14%
2020/11/25	4	23.05	0	0.00	22.75	4	8,779	0.05%
2020/11/24	2	22.45	2.4	22.51	22.65	-0.4	8,602	0.00%
2020/11/23	0	0.00	2	22.58	22.60	-2	8,485	-0.02%
2020/11/20	0	0.00	4	21.95	21.90	-4	8,305	-0.05%
2020/11/19	0	0.00	3	21.83	21.50	-3	8,265	-0.04%
2020/11/18	1	21.70	0	0.00	21.70	1	8,107	0.01%
2020/11/17	1	21.40	39	21.41	21.50	-38	8,033	-0.47%
2020/11/16	51	21.06	103	21.20	21.35	-52	7,940	-0.65%	大賣/
2020/11/13	3	20.35	0	0.00	20.70	3	7,761	0.04%
2020/11/12	27	20.49	25	20.54	20.50	2	7,722	0.03%
2020/11/10	6	19.63	6	19.32	19.35	0	7,118	0.00%
2020/11/06	2	19.20	1	19.15	19.05	1	6,996	0.01%
2020/11/05	20	19.15	0	0.00	19.15	20	7,029	0.28%
2020/11/04	0	0.00	40	19.20	19.15	-40	7,170	-0.56%
2020/11/02	0	0.00	1	18.90	18.90	-1	7,190	-0.01%
2020/10/30	40	19.00	2	18.75	18.70	38	7,252	0.52%
2020/10/29	0	0.00	22	19.10	19.05	-22	7,266	-0.30%
2020/10/21	20	19.10	0	0.00	19.10	20	7,377	0.27%
2020/10/16	2	19.00	0	0.00	18.85	2	7,583	0.03%
2020/10/12	41	19.24	0	0.00	19.00	41	7,639	0.54%
2020/10/08	0	0.00	1	19.25	19.20	-1	7,606	-0.01%
2020/10/07	1	18.80	0	0.00	18.95	1	7,539	0.01%
2020/09/30	1	18.35	0	0.00	18.50	1	7,606	0.01%
2020/09/28	4	18.53	0.3	18.45	18.45	3.7	7,706	0.05%
2020/09/25	0	0.00	1	18.35	18.10	-1	7,742	-0.01%
2020/09/24	1	18.60	0	0.00	18.35	1	7,678	0.01%
2020/09/21	0	0.00	1	19.60	19.55	-1	7,563	-0.01%
2020/09/18	1	19.70	2	19.65	19.60	-1	7,548	-0.01%
2020/09/17	1	19.75	0	0.00	19.75	1	7,595	0.01%
2020/09/16	2	19.90	4	19.96	20.00	-2	7,555	-0.03%
2020/09/15	0	0.00	8	19.40	19.40	-8	7,400	-0.11%
2020/09/11	0	0.00	3	19.70	19.30	-3	7,345	-0.04%
2020/09/10	9	19.89	6	19.75	19.50	3	7,280	0.04%
2020/09/09	14	19.78	2	19.63	19.80	12	7,207	0.17%
2020/09/08	5	19.90	40	19.96	19.90	-35	7,137	-0.49%
2020/09/07	114	20.49	15	20.69	20.20	99	6,994	1.42%	大買/
2020/09/04	21	19.48	51	19.48	20.00	-30	6,565	-0.46%
2020/09/03	35	19.09	0	0.00	19.30	35	5,979	0.59%
2020/08/31	0	0.00	5	18.75	18.60	-5	5,893	-0.08%
2020/08/28	1	18.65	0.8	18.70	18.70	0.2	5,904	0.00%
2020/08/27	4	19.15	4	18.73	18.70	0	6,005	0.00%
2020/08/26	0	0.00	1	19.00	19.10	-1	5,930	-0.02%
2020/08/25	0	0.00	14	19.23	18.95	-14	5,909	-0.24%
2020/08/24	16	19.21	2	19.23	19.15	14	5,801	0.24%
2020/08/21	0	0.00	15	18.65	18.75	-15	5,710	-0.26%
2020/08/20	15	18.32	0	0.00	18.20	15	5,652	0.27%
2020/08/19	0	0.00	17	18.99	19.30	-17	5,462	-0.31%
2020/08/18	6	19.38	33	18.74	18.75	-27	5,268	-0.51%
2020/08/17	0	0.00	1	18.75	18.70	-1	5,065	-0.02%
2020/08/14	0	0.00	24	18.12	18.15	-24	4,977	-0.48%
2020/08/12	1	17.80	0	0.00	18.00	1	5,027	0.02%
2020/08/10	0	0.00	1	18.00	18.25	-1	5,027	-0.02%
2020/08/07	3	17.55	0	0.00	17.60	3	4,942	0.06%
2020/08/06	0	0.00	5	17.85	17.80	-5	4,965	-0.10%
2020/08/05	0	0.00	1	17.65	17.65	-1	4,973	-0.02%
2020/08/04	0	0.00	3	17.33	17.40	-3	4,988	-0.06%
2020/07/27	5	17.00	0	0.00	16.75	5	5,688	0.09%
2020/07/24	0	0.00	0.1	17.25	17.25	-0.1	5,665	0.00%
2020/07/23	0	0.00	0	17.70	17.75	0	5,690	0.00%
2020/07/22	5	18.45	1.7	18.47	18.55	3.3	5,680	0.06%
2020/07/20	0	0.00	2	18.33	18.45	-2	5,598	-0.04%
2020/07/15	0	0.00	6	18.25	18.35	-6	5,715	-0.10%
2020/07/14	1	18.40	0	0.00	18.30	1	5,791	0.02%
2020/07/09	9	18.76	0	0.00	18.60	9	5,945	0.15%
2020/07/08	0	0.00	3	18.75	18.75	-3	5,935	-0.05%
2020/07/06	5	18.60	0	0.00	18.55	5	5,935	0.08%
2020/06/23	2	17.60	0	0.00	17.65	2	6,292	0.03%
2020/06/11	1	17.85	16	17.61	17.40	-15	6,715	-0.22%
2020/06/10	3	18.25	6	18.22	18.05	-3	6,679	-0.04%
2020/06/08	10	17.50	0	0.00	17.75	10	6,723	0.15%
2020/05/25	0	0.00	1	16.55	16.65	-1	6,765	-0.01%
2020/05/21	2	16.90	0	0.00	16.85	2	6,809	0.03%
2020/05/19	9	16.44	0	0.00	16.45	9	6,704	0.13%
2020/05/15	0	0.00	1	16.35	16.25	-1	6,657	-0.02%
2020/05/14	0	0.00	7	16.20	16.20	-7	6,621	-0.11%
2020/05/08	1	16.85	0	0.00	16.60	1	6,413	0.02%
2020/05/06	1	16.95	1	16.85	16.80	0	6,148	0.00%
2020/05/05	0	0.00	3	17.18	17.15	-3	6,083	-0.05%
2020/05/04	1	16.70	0	0.00	16.65	1	5,930	0.02%
2020/04/24	2	15.90	0	0.00	15.85	2	5,913	0.03%
2020/04/21	0	0.00	4	15.75	15.70	-4	5,827	-0.07%
2020/04/17	1	16.65	0	0.00	16.35	1	5,771	0.02%
2020/04/15	1	16.75	6	16.68	16.75	-5	5,658	-0.09%
2020/04/14	0	16.40	0	0.00	16.50	0	5,599	0.00%
2020/04/13	0	16.10	0	0.00	16.10	0	5,595	0.00%
2020/04/10	0	16.30	0	0.00	16.20	0	5,589	0.00%
2020/04/07	2	15.40	0	0.00	15.45	2	5,353	0.04%
2020/04/06	3	15.40	3	15.40	15.40	0	5,288	0.00%
2020/03/30	0	0.00	51	14.80	15.10	-51	5,263	-0.97%
2020/03/27	0	0.00	40	15.20	15.10	-40	5,654	-0.71%
2020/03/24	0.1	14.40	0	0.00	14.35	0.1	6,298	0.00%
2020/03/19	21	13.86	9	13.78	13.50	12	6,331	0.19%
2020/03/18	11	15.38	9	15.24	14.95	2	6,188	0.03%
2020/03/17	1	15.35	0	0.00	15.30	1	6,267	0.02%
2020/03/16	3	16.10	0	0.00	15.85	3	6,256	0.05%
2020/03/13	11	15.84	0	0.00	16.00	11	6,253	0.18%
2020/03/12	5	17.24	0	0.00	17.10	5	6,174	0.08%
2020/03/11	3	18.00	0	0.00	18.05	3	6,082	0.05%
2020/03/10	1	17.95	0	0.00	18.15	1	6,105	0.02%
2020/03/09	6	18.25	2	18.15	18.15	4	6,020	0.07%
2020/03/04	0	0.00	4	18.95	18.90	-4	6,001	-0.07%
2020/03/02	1	18.40	3	18.37	18.40	-2	6,040	-0.03%
2020/02/27	9	18.98	0	0.00	18.75	9	6,019	0.15%
2020/02/26	4	19.29	0	0.00	19.25	4	5,927	0.07%
2020/02/25	4.2	19.39	1	19.25	19.35	3.2	5,904	0.05%
2020/02/24	4	19.58	0	0.00	19.55	4	5,909	0.07%
2020/02/20	0.2	19.90	0	0.00	19.90	0.2	5,884	0.00%
2020/02/18	1.2	19.85	0	0.00	19.85	1.2	5,903	0.02%
2020/02/13	0	20.00	0	0.00	20.10	0	6,042	0.00%
2020/02/07	0	0.00	6	20.04	20.05	-6	6,399	-0.09%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/31	1	20.00	4	20.05	20.20	-3	6,832	-0.04%
2020/01/30	5	20.08	2	20.35	19.75	3	6,841	0.04%
2020/01/17	2	21.50	0	0.00	21.50	2	6,722	0.03%
2020/01/13	2	21.15	0	0.00	21.15	2	7,151	0.03%
2020/01/08	2	20.60	1	20.50	20.60	1	7,389	0.01%
2020/01/07	5	20.81	0	0.00	20.85	5	7,445	0.07%
2020/01/06	5	20.93	0	0.00	20.90	5	7,478	0.07%
2019/12/31	0	0.00	0	21.20	21.30	0	7,672	0.00%
2019/12/25	8	21.61	0	0.00	21.65	8	8,196	0.10%
2019/12/20	8	20.88	0	0.00	20.80	8	7,671	0.10%
2019/12/19	1	20.85	0	0.00	20.80	1	7,354	0.01%
2019/12/18	1	21.05	0	0.00	21.00	1	7,373	0.01%
2019/12/17	0	0.00	1	21.10	21.10	-1	7,370	-0.01%
2019/12/13	4	21.25	0	0.00	21.10	4	7,297	0.05%
2019/12/12	6	21.19	0	0.00	21.10	6	7,341	0.08%
2019/12/11	3	21.32	0	0.00	21.20	3	7,241	0.04%
2019/12/09	5	21.35	0	0.00	21.35	5	7,202	0.07%
2019/12/03	0	0.00	4	21.85	21.90	-4	7,781	-0.05%
2019/12/02	7	21.75	8	21.70	21.65	-1	8,280	-0.01%
2019/11/26	2	22.20	0	0.00	22.00	2	8,680	0.02%
2019/11/25	3	22.22	0	0.00	22.15	3	8,632	0.03%
2019/11/21	5	22.23	0	0.00	22.15	5	8,599	0.06%
2019/11/20	0	0.00	3	22.35	22.40	-3	8,563	-0.04%
2019/11/19	6	22.33	5	22.60	22.35	1	8,592	0.01%
2019/11/18	6	22.28	0	0.00	22.50	6	8,578	0.07%
2019/11/15	5	22.25	0	0.00	22.25	5	8,560	0.06%
2019/11/14	0	0.00	10	22.85	22.50	-10	8,548	-0.12%
2019/11/13	0	0.00	1	22.75	22.80	-1	8,528	-0.01%
2019/11/12	11	22.75	4	22.84	22.80	7	8,517	0.08%
2019/11/11	18	22.10	1	22.10	22.10	17	8,476	0.20%
2019/11/08	30	22.77	5	22.69	22.65	25	8,352	0.30%
2019/11/07	5	23.00	0.5	23.00	23.05	4.5	8,316	0.05%
2019/11/05	3	22.90	0	0.00	22.85	3	8,183	0.04%
2019/11/01	0	0.00	24	23.10	22.90	-24	8,104	-0.30%
2019/10/31	1	23.00	0	0.00	22.85	1	8,034	0.01%
2019/10/30	4	22.93	8	22.99	22.80	-4	7,919	-0.05%
2019/10/28	3	22.55	5	22.50	22.50	-2	7,559	-0.03%
2019/10/25	3	22.45	5	22.55	22.40	-2	7,571	-0.03%
2019/10/24	0	0.00	14	22.73	22.65	-14	7,488	-0.19%
2019/10/23	0	0.00	2	22.75	22.75	-2	7,436	-0.03%
2019/10/22	0	0.00	3	22.70	22.60	-3	7,373	-0.04%
2019/10/21	0	0.00	3	22.30	22.35	-3	7,249	-0.04%
2019/10/17	2	21.80	0	0.00	21.75	2	7,060	0.03%
2019/10/16	2	21.70	0	0.00	21.75	2	7,084	0.03%
2019/10/15	0	0.00	2	21.80	21.75	-2	7,075	-0.03%
2019/10/14	0	0.00	2	22.25	22.15	-2	7,100	-0.03%
2019/10/08	0	0.00	4	22.03	21.90	-4	7,016	-0.06%
2019/10/07	4	22.25	0	0.00	22.15	4	6,970	0.06%
2019/10/04	7	22.11	2	22.10	22.10	5	6,860	0.07%
2019/10/02	3	21.92	8	22.04	21.90	-5	6,633	-0.08%
2019/10/01	0	0.00	7	21.90	21.85	-7	6,492	-0.11%
2019/09/27	11	21.17	0	0.00	21.15	11	6,226	0.18%
2019/09/26	1	21.75	7	21.86	21.50	-6	6,116	-0.10%
2019/09/24	2	21.20	0	0.00	21.25	2	5,835	0.03%
2019/09/23	0	0.00	2	21.35	21.40	-2	5,758	-0.03%
2019/09/19	2	21.05	0	0.00	21.00	2	5,575	0.04%
2019/09/17	5	20.85	6	21.03	21.15	-1	5,555	-0.02%
2019/09/16	0	0.00	5	21.20	21.05	-5	5,469	-0.09%
2019/09/12	0	0.00	5	21.30	21.15	-5	5,411	-0.09%
2019/09/10	0	0.00	10	21.35	21.15	-10	5,377	-0.19%
2019/09/09	1	21.60	0	0.00	21.40	1	5,311	0.02%
2019/09/06	5	21.40	2	21.40	21.35	3	5,345	0.06%
2019/09/05	8	21.34	4	21.43	21.20	4	5,352	0.07%
2019/09/04	0	0.00	14	21.11	21.50	-14	4,988	-0.28%
2019/09/03	2	20.35	10	20.50	20.35	-8	4,596	-0.17%
2019/09/02	0	0.00	32	20.43	20.55	-32	4,536	-0.71%
2019/08/30	0	0.00	6	19.81	20.05	-6	4,428	-0.14%
2019/08/28	2	19.00	0	0.00	19.10	2	4,169	0.05%
2019/08/22	2	19.60	0	0.00	19.40	2	4,230	0.05%
2019/08/20	0	0.00	10	19.35	19.35	-10	4,259	-0.23%
2019/08/16	0	0.00	202	19.20	19.15	-202	4,242	-4.76%	大賣/鉅額交易
2019/08/15	202	19.00	0	0.00	19.00	202	4,202	4.81%	大買/鉅額交易
2019/08/13	0	0.00	1	19.20	19.30	-1	4,150	-0.02%
2019/08/06	8	18.55	0	0.00	18.85	8	4,152	0.19%
2019/08/05	10	18.97	3	19.00	18.95	7	4,162	0.17%
2019/08/02	0	0.00	18	19.00	18.95	-18	4,192	-0.43%
2019/07/29	0	0.00	1	19.45	19.40	-1	4,272	-0.02%
2019/07/24	4	19.50	0	0.00	19.50	4	4,188	0.10%
2019/07/23	0	0.00	16	20.20	20.25	-16	4,147	-0.39%
2019/07/22	1	20.25	0	0.00	20.20	1	4,071	0.02%
2019/07/19	3	20.45	0	0.00	20.35	3	3,992	0.08%
2019/07/18	2	20.40	18	20.40	20.35	-16	3,976	-0.40%
2019/07/17	6	20.71	3	20.67	20.60	3	3,934	0.08%
2019/07/16	26	20.64	9	20.56	20.65	17	3,862	0.44%
2019/07/15	3	20.33	0	0.00	20.25	3	3,748	0.08%
2019/07/12	10	20.25	0	0.00	20.25	10	3,768	0.27%
2019/07/11	6	20.18	0	0.00	20.10	6	3,737	0.16%
2019/06/26	0	0.00	10	20.05	20.15	-10	3,870	-0.26%
2019/06/14	0	0.00	11	20.45	20.35	-11	4,075	-0.27%
2019/06/13	30	20.30	0	0.00	20.20	30	4,016	0.75%
2019/06/10	5	19.55	5	19.65	19.65	0	3,847	0.00%
2019/05/24	0	0.00	1	18.90	18.75	-1	3,766	-0.03%
2019/05/17	0	0.00	1	18.80	18.70	-1	3,836	-0.03%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/07	5	19.20	0	0.00	19.20	5	3,755	0.13%
2019/04/29	0	0.00	1	19.50	19.50	-1	3,766	-0.03%
2019/04/18	1	19.75	0	0.00	19.60	1	3,792	0.03%
2019/04/17	2	19.82	0	0.00	19.85	2	3,787	0.05%
2019/04/10	5	19.90	0	0.00	19.85	5	3,903	0.13%
2019/03/25	1	19.80	0	0.00	19.80	1	3,809	0.03%
2019/03/22	1	20.00	0	0.00	20.00	1	3,785	0.03%
2019/03/15	0	0.00	1	20.35	20.40	-1	3,691	-0.03%
2019/03/06	1	20.10	0	0.00	20.15	1	3,658	0.03%
2019/03/05	0	0.00	5	19.95	19.90	-5	3,631	-0.14%
2019/03/04	0	0.00	1	19.85	19.85	-1	3,617	-0.03%
2019/02/15	1	19.70	0	0.00	19.70	1	3,372	0.03%
2019/02/14	5	19.55	0	0.00	19.45	5	3,306	0.15%
2019/02/11	0	0.00	4	19.40	19.40	-4	3,373	-0.12%
2019/01/30	0	0.00	12	19.58	19.55	-12	3,329	-0.36%
2019/01/23	0	0.00	5	19.90	20.00	-5	3,256	-0.15%
2019/01/22	0	0.00	21	19.90	19.90	-21	3,246	-0.65%
2019/01/15	4	19.75	0	0.00	19.75	4	3,374	0.12%
2019/01/14	0	0.00	1	19.70	19.75	-1	3,363	-0.03%
2019/01/08	0	0.00	1	20.05	20.05	-1	3,392	-0.03%
2019/01/07	1	20.40	2	20.15	20.15	-1	3,431	-0.03%
2018/12/27	0	0.00	10	20.00	19.75	-10	3,536	-0.28%
2018/12/26	0	0.00	10	20.00	19.85	-10	3,513	-0.28%
2018/12/21	4	19.15	0	0.00	19.25	4	3,441	0.12%
2018/12/20	3	19.30	7	19.30	19.20	-4	3,386	-0.12%
2018/12/11	0	0.00	3	20.00	19.55	-3	3,311	-0.09%
2018/12/10	0	0.00	18	19.11	19.40	-18	3,215	-0.56%
2018/12/06	5	18.55	3	18.55	18.55	2	3,198	0.06%
2018/12/05	3	19.05	7	19.29	19.05	-4	3,205	-0.12%
2018/12/04	0	0.00	5	19.42	19.50	-5	3,314	-0.15%
2018/12/03	0	0.00	5	19.25	19.30	-5	3,348	-0.15%
2018/11/30	22	19.02	5	19.10	19.00	17	3,335	0.51%
2018/11/29	0	0.00	0	18.80	18.90	0	3,315	0.00%
2018/11/28	0	0.00	5	18.95	18.85	-5	3,292	-0.15%
2018/11/16	1	18.50	0	0.00	18.50	1	3,452	0.03%
2018/11/01	10	17.85	0	0.00	17.90	10	4,067	0.25%
2018/10/29	3	17.30	5	17.20	17.15	-2	4,210	-0.05%
2018/10/26	3	17.50	0	0.00	17.20	3	4,623	0.06%
2018/10/25	5	17.35	18	17.31	17.35	-13	5,222	-0.25%
2018/10/24	0	0.00	20	17.80	17.75	-20	5,384	-0.37%
2018/10/16	0	0.00	157	17.51	17.70	-157	5,789	-2.71%	大賣/鉅額交易
2018/10/05	5	19.25	0	0.00	19.15	5	5,919	0.08%
2018/09/26	1	19.95	0	0.00	19.95	1	6,250	0.02%
2018/09/10	12	19.80	9	19.48	19.45	3	6,810	0.04%
2018/09/06	0	0.00	6	20.48	20.55	-6	6,810	-0.09%
2018/09/05	0	0.00	6	20.80	20.80	-6	6,869	-0.09%
2018/08/29	5	20.85	0	0.00	20.85	5	7,731	0.06%
2018/08/22	0	0.00	0.7	20.50	20.50	-0.7	8,001	-0.01%
2018/08/20	5	20.40	0	0.00	20.30	5	8,034	0.06%
2018/08/16	5	20.40	5	20.35	20.40	0	8,037	0.00%
2018/08/14	0	0.00	3	20.95	20.95	-3	7,954	-0.04%
2018/08/13	15	20.52	13	20.36	20.60	2	7,997	0.03%
2018/08/10	30	21.16	8	21.10	21.15	22	7,936	0.28%
2018/08/09	11	21.45	5	21.45	21.45	6	7,860	0.08%
2018/08/08	5	21.75	3	21.70	21.70	2	7,842	0.03%
2018/08/07	3	21.90	8	21.87	21.95	-5	7,816	-0.06%
2018/08/06	10	21.75	8	21.82	21.85	2	7,815	0.03%
2018/08/03	11	21.70	0	0.00	21.70	11	7,859	0.14%
2018/08/02	79	21.90	12	21.79	21.70	67	7,861	0.85%
2018/08/01	3	23.03	21	23.14	23.30	-18	7,523	-0.24%
2018/07/31	0	0.00	21	22.85	22.80	-21	7,009	-0.30%
2018/07/30	0	0.00	31	22.70	22.75	-31	6,862	-0.45%
2018/07/27	0	0.00	5	22.60	22.60	-5	6,766	-0.07%
2018/07/24	23	22.38	5	22.60	22.65	18	6,805	0.26%
2018/07/20	0	0.00	2	22.20	22.15	-2	9,895	-0.02%
2018/07/18	2	22.30	0	0.00	22.30	2	10,302	0.02%
2018/07/17	2	22.30	5	22.20	22.10	-3	10,867	-0.03%
2018/07/16	0	0.00	90	22.20	22.10	-90	10,931	-0.82%
2018/07/13	9	22.08	4	22.10	22.15	5	11,022	0.05%
2018/07/12	2	22.05	0	0.00	22.15	2	11,147	0.02%
2018/07/09	10	21.75	0	21.55	21.55	10	11,088	0.09%
2018/07/06	7	21.19	0	0.00	21.30	7	11,030	0.06%
2018/07/04	2	21.20	3	21.15	21.30	-1	11,188	-0.01%
2018/07/02	4	21.48	45	21.48	21.35	-41	11,259	-0.36%
2018/06/29	2	21.55	105	21.40	21.50	-103	11,297	-0.91%	大賣/鉅額交易
2018/06/20	3	21.25	0	0.00	21.30	3	11,510	0.03%
2018/06/19	0	0.00	1	21.30	21.50	-1	11,543	-0.01%
2018/06/15	4	21.34	1	21.30	21.30	3	11,565	0.03%
2018/06/14	2	21.45	15	21.40	21.30	-13	11,523	-0.11%
2018/06/12	1	21.90	0	0.00	21.90	1	11,555	0.01%
2018/06/08	10	22.48	21	22.83	21.95	-11	11,597	-0.09%
2018/06/07	0	0.00	4	22.11	22.15	-4	11,345	-0.04%
2018/06/04	0	0.00	1	21.55	21.40	-1	11,551	-0.01%
2018/06/01	1	21.20	0	0.00	21.35	1	11,469	0.01%
2018/05/31	0	0.00	5	21.10	21.20	-5	11,404	-0.04%
2018/05/30	5	20.85	0	0.00	20.75	5	11,340	0.04%
2018/05/28	1	20.85	0	0.00	20.95	1	11,309	0.01%
2018/05/24	5	20.90	2	20.88	20.90	3	11,254	0.03%
2018/05/22	0	0.00	1	20.90	20.85	-1	11,283	-0.01%
2018/05/16	0	0.00	1	20.75	20.65	-1	11,206	-0.01%
2018/05/11	10	20.65	0	0.00	20.55	10	11,458	0.09%
2018/05/07	0	0.00	1	20.35	20.20	-1	11,311	-0.01%
2018/04/30	8	20.06	0	0.00	20.45	8	11,335	0.07%
2018/04/27	83	19.62	59.3	19.73	19.75	23.7	11,229	0.21%
2018/04/25	0	0.00	2	21.20	21.20	-2	8,205	-0.02%
2018/04/24	2	21.95	1	21.55	21.45	1	8,036	0.01%
2018/04/23	5	22.33	15	22.42	22.25	-10	7,778	-0.13%
2018/04/20	5	21.80	11	21.71	21.80	-6	7,240	-0.08%
2018/04/19	5	21.65	5	21.55	21.55	0	7,136	0.00%
2018/04/18	0.1	21.50	0	0.00	21.60	0.1	7,065	0.00%
2018/04/09	1	21.70	0	0.00	21.60	1	6,833	0.01%
2018/04/03	0	0.00	5	21.55	21.55	-5	6,787	-0.07%
2018/04/02	25	21.94	20	21.80	21.80	5	6,768	0.07%
2018/03/31	2	22.10	23	21.88	22.00	-21	6,726	-0.31%
2018/03/30	0	0.00	2	21.80	21.80	-2	6,586	-0.03%
2018/03/28	2	21.60	0	0.00	21.55	2	6,540	0.03%
2018/03/26	2	21.25	0	0.00	21.25	2	6,364	0.03%
2018/03/22	10	21.46	0	0.00	21.25	10	6,322	0.16%
2018/03/20	2	21.80	0	0.00	21.80	2	6,810	0.03%
2018/03/19	4	21.65	0	0.00	21.55	4	6,980	0.06%
2018/03/16	15	21.57	0	0.00	21.35	15	6,985	0.21%
2018/03/14	10	22.05	0	0.00	21.90	10	7,036	0.14%
2018/03/13	3	21.95	0	0.00	21.95	3	7,017	0.04%
2018/03/08	10	21.45	26	21.46	21.65	-16	6,837	-0.23%
2018/03/02	0.2	20.30	0	0.00	20.30	0.2	7,404	0.00%
2018/02/27	5	20.35	0	0.00	20.35	5	7,523	0.07%
2018/02/26	0	0.00	10	20.38	20.30	-10	7,645	-0.13%
2018/02/23	0	0.00	0	20.25	20.30	0	7,736	0.00%
2018/02/21	0	0.00	10	20.30	20.25	-10	7,821	-0.13%
2018/02/12	10	19.95	0	0.00	19.95	10	7,825	0.13%
2018/02/09	0	0.00	4	19.55	19.85	-4	7,846	-0.05%
2018/02/08	0	0.00	6	20.10	20.05	-6	7,842	-0.08%
2018/02/06	10	19.68	0	0.00	19.55	10	7,895	0.13%
2018/02/01	10	21.28	0	0.00	21.25	10	7,992	0.13%
2018/01/31	5	21.33	0	0.00	21.25	5	8,245	0.06%
2018/01/24	0	0.00	5	21.50	21.50	-5	8,228	-0.06%
2018/01/23	0	0.00	5	21.60	21.60	-5	8,228	-0.06%
2018/01/22	0	0.00	6	21.83	21.75	-6	8,225	-0.07%
2018/01/18	10	21.40	0	0.00	21.35	10	8,111	0.12%
2018/01/17	5	21.35	10	21.50	21.35	-5	8,248	-0.06%
2018/01/12	5	21.05	0	0.00	21.10	5	8,659	0.06%
2018/01/11	0	0.00	1	21.10	21.05	-1	8,619	-0.01%
2018/01/10	5	21.05	0	0.00	20.90	5	8,682	0.06%
2018/01/09	0	0.00	3	21.15	21.15	-3	8,789	-0.03%
2018/01/03	3	21.40	0	0.00	21.40	3	8,781	0.03%
2018/01/02	0	0.00	1	21.40	21.45	-1	8,803	-0.01%