佳世達 (2352)-日盛-中壢券商分點個股進出

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
41.35
漲跌
▼0.45
漲幅
-1.08%
成交量
4,171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－日盛-中壢券商分點個股進出

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

日盛-中壢券商分點個股進出
日盛-中壢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
2023/04/07	16	32.40	14	32.91	32.35	2	5,111	0.04%
2023/04/06	7	32.16	29	32.26	32.30	-22	5,034	-0.44%
2023/03/31	15	31.59	4	31.66	31.70	11	4,842	0.23%
2023/03/30	1	31.35	24	31.60	31.65	-23	4,921	-0.47%
2023/03/29	1	31.35	29	31.28	31.35	-28	4,963	-0.56%
2023/03/28	30	30.96	4	30.91	30.80	26	5,002	0.52%
2023/03/27	4	31.41	63	31.38	31.40	-59	5,080	-1.16%
2023/03/24	1	30.65	0	0.00	30.90	1	5,143	0.02%
2023/03/23	8	30.72	1	30.65	30.75	7	5,097	0.14%
2023/03/22	1	30.55	5	30.51	30.60	-4	5,056	-0.08%
2023/03/21	4	30.25	0	0.00	30.20	4	5,018	0.08%
2023/03/20	3	30.20	1	30.30	30.25	2	4,993	0.04%
2023/03/17	4	29.89	4	30.19	30.35	0	4,972	0.00%
2023/03/16	12	29.80	4	29.70	29.70	8	4,942	0.16%
2023/03/15	9	30.14	3	30.50	30.05	6	4,923	0.12%
2023/03/14	1	30.30	15	30.34	30.25	-14	4,956	-0.28%
2023/03/13	6	30.19	0.3	30.10	30.50	5.8	5,193	0.11%
2023/03/10	4	30.41	24	30.63	30.60	-20	5,170	-0.39%
2023/03/09	29	30.98	6	31.03	30.70	23	5,145	0.45%
2023/03/08	8	30.11	5	30.54	30.90	3	4,982	0.06%
2023/03/07	18	29.99	0	30.05	30.05	18	4,828	0.37%
2023/03/06	173	30.67	1	30.60	30.55	172	4,618	3.72%	大買/鉅額交易
2023/03/03	31	30.27	11	30.35	30.40	20	4,559	0.44%
2023/03/02	60	30.27	3	30.25	30.35	57	4,550	1.25%
2023/03/01	100	30.24	2	30.10	30.25	98	4,525	2.17%
2023/02/24	0	0.00	13	30.04	30.00	-13	4,494	-0.29%
2023/02/23	10	30.07	51.4	30.05	29.95	-41.4	4,513	-0.92%
2023/02/22	2	29.43	5	29.60	29.60	-3	4,484	-0.07%
2023/02/21	33	29.56	0	0.00	29.50	33	4,601	0.72%
2023/02/20	2.3	29.22	26	29.65	29.90	-23.8	4,677	-0.51%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/15	10	28.78	9	29.00	28.80	1	4,731	0.02%
2023/02/14	2	28.80	14	28.84	28.80	-12	4,704	-0.26%
2023/02/13	18	28.78	0	0.00	28.65	18	4,736	0.38%
2023/02/10	15	29.02	10	29.05	29.10	5	4,771	0.10%
2023/02/09	25	29.09	1	29.15	29.15	24	4,847	0.50%
2023/02/08	6	28.90	39	29.02	29.15	-33	4,808	-0.69%
2023/02/07	2.7	28.73	0	0.00	28.70	2.7	4,727	0.06%
2023/02/06	18	28.62	0	0.00	28.65	18	4,720	0.38%
2023/02/03	1	28.80	3	28.85	28.90	-2	4,704	-0.04%
2023/02/02	1	28.60	34	28.68	28.60	-33	4,654	-0.71%
2023/02/01	6	28.37	0	0.00	28.35	6	4,621	0.13%
2023/01/31	24	28.48	2	28.70	28.30	22	4,605	0.48%
2023/01/30	1	28.30	14	28.28	28.40	-13	4,538	-0.29%
2023/01/17	10	27.85	2	28.00	27.80	8	4,535	0.18%
2023/01/16	1	27.70	0	0.00	27.80	1	4,618	0.02%
2023/01/12	3	27.80	0	0.00	27.75	3	4,919	0.06%
2023/01/11	6	27.98	0.3	28.20	28.05	5.7	4,975	0.11%
2023/01/10	1	27.90	0	0.00	28.00	1	5,006	0.02%
2023/01/09	5	27.85	0	0.00	27.90	5	5,224	0.10%
2023/01/06	13	27.25	13	27.79	27.70	0	5,240	0.00%
2023/01/05	6	27.98	0	0.00	27.85	6	5,296	0.11%
2023/01/03	3	27.83	1	27.90	27.80	2	5,518	0.04%
2022/12/30	15	28.30	20	28.13	28.15	-5	5,493	-0.09%
2022/12/29	0	0.00	35	27.89	27.90	-35	5,381	-0.65%
2022/12/28	14.3	27.65	20	27.83	27.60	-5.7	5,330	-0.11%
2022/12/27	3	27.88	0	0.00	27.70	3	5,307	0.06%
2022/12/26	3.5	27.89	5	27.96	27.85	-1.5	5,284	-0.03%
2022/12/23	0	0.00	2	27.55	27.50	-2	5,304	-0.04%
2022/12/22	17	27.09	5	27.15	27.05	12	5,341	0.22%
2022/12/20	13.5	26.63	1	26.50	26.40	12.5	5,113	0.24%
2022/12/19	5	26.88	86	26.99	27.00	-81	5,024	-1.61%
2022/12/16	17	27.02	10	26.85	26.85	7	4,843	0.14%
2022/12/15	1	27.60	0	0.00	27.60	1	4,656	0.02%
2022/12/14	4	27.75	8	27.77	27.70	-4	4,644	-0.09%
2022/12/12	7	27.46	0	0.00	27.85	7	4,641	0.15%
2022/12/09	0.1	27.65	0	0.00	27.80	0.1	4,673	0.00%
2022/12/08	4	27.23	0	0.00	27.20	4	4,701	0.09%
2022/12/07	5	27.38	0	0.00	27.35	5	4,695	0.11%
2022/12/06	3	27.45	0	0.00	27.40	3	4,613	0.07%
2022/12/05	43	27.95	0	0.00	27.80	43	4,534	0.95%
2022/12/02	1	28.95	28	28.86	28.95	-27	4,327	-0.62%
2022/12/01	13	28.46	4	28.65	28.45	9	4,304	0.21%
2022/11/30	10	28.17	0	0.00	28.10	10	4,288	0.23%
2022/11/29	2	27.90	0	0.00	28.05	2	4,273	0.05%
2022/11/28	3	28.12	0	0.00	28.15	3	4,276	0.07%
2022/11/25	5	28.32	0	0.00	28.20	5	4,279	0.12%
2022/11/21	0	0.00	3	28.83	28.90	-3	4,296	-0.07%
2022/11/17	1	28.90	12	28.67	28.95	-11	4,229	-0.26%
2022/11/16	0	0.00	43	28.42	28.60	-43	4,117	-1.04%
2022/11/14	0	0.00	6	27.38	27.30	-6	3,957	-0.15%
2022/11/11	0	0.00	6	27.11	27.05	-6	3,917	-0.15%
2022/11/10	0	0.00	45	26.98	27.00	-45	3,889	-1.16%
2022/11/09	6	26.70	10	26.70	26.70	-4	3,919	-0.10%
2022/11/08	25	26.68	3	26.55	26.50	22	3,917	0.56%
2022/11/07	0	0.00	80	27.01	27.00	-80	3,873	-2.07%
2022/11/04	10	25.35	0	0.00	25.50	10	3,820	0.26%
2022/11/03	0	0.00	10	25.25	25.25	-10	3,892	-0.26%
2022/11/02	1	25.15	6	25.30	25.20	-5	4,078	-0.12%
2022/11/01	3	24.53	0	0.00	24.75	3	4,078	0.07%
2022/10/31	2	24.40	0	0.00	24.55	2	4,077	0.05%
2022/10/28	6	24.15	0	0.00	24.20	6	4,113	0.15%
2022/10/27	1	24.65	0	0.00	24.65	1	4,108	0.02%
2022/10/26	7	24.39	2	24.40	24.40	5	4,158	0.12%
2022/10/25	3	24.40	30	24.29	24.45	-27	4,165	-0.65%
2022/10/24	20	25.30	0	0.00	25.00	20	4,164	0.48%
2022/10/21	45	25.72	0	0.00	25.65	45	4,257	1.06%
2022/10/20	8	26.38	0	0.00	26.50	8	4,359	0.18%
2022/10/19	8	26.78	3	27.00	26.70	5	4,243	0.12%
2022/10/17	27	26.23	87	26.77	27.40	-60	4,539	-1.32%
2022/10/13	20	25.60	1	25.50	25.50	19	4,653	0.41%
2022/10/12	19	26.57	5	26.30	26.45	14	4,780	0.29%
2022/10/11	0	0.00	1	27.05	27.20	-1	4,849	-0.02%
2022/10/07	0	0.00	2	27.55	27.30	-2	4,792	-0.04%
2022/10/05	5	27.65	1	27.75	27.80	4	4,918	0.08%
2022/10/04	3	27.35	0	0.00	27.40	3	4,963	0.06%
2022/10/03	0	0.00	40	27.00	27.10	-40	4,993	-0.80%
2022/09/30	13	27.26	0	0.00	27.10	13	5,021	0.26%
2022/09/29	7	27.09	4	27.81	28.20	3	4,982	0.06%
2022/09/28	15	27.01	0	0.00	27.00	15	4,958	0.30%
2022/09/27	21	27.50	20.1	27.60	27.60	0.9	4,949	0.02%
2022/09/26	40	28.11	0	0.00	27.95	40	4,935	0.81%
2022/09/23	15	28.83	1	28.65	28.70	14	4,947	0.28%
2022/09/22	4	28.56	6	28.90	28.90	-2	4,998	-0.04%
2022/09/21	35	28.91	0	0.00	28.85	35	5,006	0.70%
2022/09/19	5	29.08	5	29.25	29.00	0	5,002	0.00%
2022/09/16	0	0.00	1	29.50	29.50	-1	5,013	-0.02%
2022/09/15	1	29.45	21	29.50	29.40	-20	4,991	-0.40%
2022/09/14	0	0.00	34	29.18	29.20	-34	4,964	-0.68%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	4	28.13	0	0.00	29.00	4	5,158	0.08%
2022/09/07	23	28.24	12	28.35	28.30	11	5,120	0.21%
2022/09/06	25	28.61	0	0.00	28.75	25	5,145	0.49%
2022/09/05	0	0.00	10	28.85	28.85	-10	5,137	-0.19%
2022/09/02	4	28.99	0	0.00	28.90	4	5,183	0.08%
2022/09/01	0	0.00	2	29.20	29.20	-2	5,183	-0.04%
2022/08/31	3	29.32	23	29.45	29.30	-20	5,188	-0.39%
2022/08/30	7	29.25	21	29.40	29.45	-14	5,191	-0.27%
2022/08/29	2	28.83	3	29.10	29.10	-1	5,185	-0.02%
2022/08/26	4.1	29.15	0	0.00	29.35	4.1	5,200	0.08%
2022/08/25	6	29.11	1	29.05	29.25	5	5,193	0.10%
2022/08/24	19.4	29.13	3	29.15	29.15	16.4	5,192	0.31%
2022/08/23	1	28.80	1	28.95	29.00	0	5,244	0.00%
2022/08/22	6	28.82	1	28.60	28.90	5	5,242	0.10%
2022/08/19	3	28.58	1	28.70	28.70	2	5,253	0.04%
2022/08/18	1	28.45	0	0.00	28.70	1	5,273	0.02%
2022/08/17	0	0.00	4	28.25	28.60	-4	5,295	-0.08%
2022/08/16	0	0.00	10	28.00	28.15	-10	5,296	-0.19%
2022/08/15	4	27.50	0	0.00	27.50	4	5,245	0.08%
2022/08/12	0.5	27.50	4	27.30	27.30	-3.5	5,239	-0.07%
2022/08/11	5	27.07	0	0.00	27.05	5	5,265	0.09%
2022/08/10	8	27.17	0	0.00	27.10	8	5,257	0.15%
2022/08/09	36	26.93	22	27.69	27.70	14	5,242	0.27%
2022/08/08	0	0.00	13	28.50	28.40	-13	5,135	-0.25%
2022/08/05	3	28.70	0	0.00	28.70	3	5,203	0.06%
2022/08/04	2	28.28	2	28.23	28.35	0	5,368	0.00%
2022/08/03	20	28.20	4	28.24	28.25	16	5,456	0.29%
2022/08/02	1	28.20	0	0.00	28.50	1	5,622	0.02%
2022/08/01	4	28.41	0	0.00	28.50	4	6,044	0.07%
2022/07/29	3	28.50	0	0.00	28.60	3	6,041	0.05%
2022/07/28	4	28.63	0	0.00	28.60	4	6,005	0.07%
2022/07/27	39	30.61	6	30.74	30.60	33	5,880	0.56%
2022/07/26	12	30.88	1	31.25	30.85	11	5,742	0.19%
2022/07/25	9	31.29	24	31.44	31.40	-15	5,664	-0.26%
2022/07/22	13	30.32	14.7	31.22	31.20	-1.7	5,572	-0.03%
2022/07/21	17	30.49	0	0.00	30.50	17	5,383	0.32%
2022/07/20	16.6	31.27	2	31.03	30.85	14.6	5,246	0.28%
2022/07/19	16	31.02	12	31.44	31.25	4	5,154	0.08%
2022/07/18	4	30.39	63	30.63	30.85	-59	4,995	-1.18%
2022/07/15	1	30.25	12	30.15	30.25	-11	4,885	-0.23%
2022/07/13	0	0.00	4	29.00	29.00	-4	4,785	-0.08%
2022/07/12	10	28.70	5	28.60	28.60	5	4,829	0.10%
2022/07/07	6	28.67	5	28.96	29.00	1	4,866	0.02%
2022/07/06	0	0.00	5	28.50	28.50	-5	4,919	-0.10%
2022/07/05	0	0.00	10	28.75	28.90	-10	4,986	-0.20%
2022/07/01	0	0.00	10	28.35	28.30	-10	5,285	-0.19%
2022/06/30	0	0.00	1	29.40	28.65	-1	5,440	-0.02%
2022/06/29	10	29.30	0	0.00	29.30	10	5,447	0.18%
2022/06/28	10	29.25	0	0.00	29.25	10	5,607	0.18%
2022/06/23	1	28.35	10	28.50	28.50	-9	5,804	-0.16%
2022/06/21	11	28.22	2	28.70	28.80	9	5,819	0.15%
2022/06/20	2	28.28	0	0.00	28.05	2	5,806	0.03%
2022/06/17	1	28.75	1	28.70	29.15	0	5,779	0.00%
2022/06/16	13	29.82	0	29.80	29.30	13	5,743	0.23%
2022/06/15	7	29.43	0	0.00	29.65	7	5,814	0.12%
2022/06/14	5	29.01	0	0.00	29.05	5	5,835	0.09%
2022/06/13	6	29.03	1	28.95	29.05	5	5,872	0.09%
2022/06/10	4	29.39	0	0.00	29.50	4	5,914	0.07%
2022/06/08	1	29.55	3	29.55	29.60	-2	6,021	-0.03%
2022/06/07	1	29.50	0	0.00	29.50	1	6,187	0.02%
2022/06/06	0	0.00	1	29.50	29.40	-1	6,236	-0.02%
2022/05/31	0	0.00	6	29.01	29.20	-6	6,576	-0.09%
2022/05/30	0	0.00	2	28.65	28.70	-2	6,543	-0.03%
2022/05/27	1	28.50	0	0.00	28.30	1	6,548	0.02%
2022/05/26	5	28.30	10	28.26	28.20	-5	6,569	-0.08%
2022/05/25	2	28.15	2	28.10	28.15	0	6,603	0.00%
2022/05/24	0	0.00	2	28.15	27.65	-2	6,680	-0.03%
2022/05/23	0.5	28.00	2	27.80	27.85	-1.5	6,664	-0.02%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	6	27.10	0	0.00	27.15	6	6,944	0.09%
2022/05/18	1	27.30	0	0.00	27.40	1	7,019	0.01%
2022/05/17	2	27.30	5	27.20	27.10	-3	6,996	-0.04%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	13	26.77	0	0.00	27.05	13	6,950	0.19%
2022/05/12	44	26.98	1	26.85	26.75	43	6,896	0.62%
2022/05/11	27	27.92	3	28.20	27.85	24	6,733	0.36%
2022/05/10	0	0.00	6	28.29	28.50	-6	6,696	-0.09%
2022/05/09	17	29.46	3	29.53	28.90	14	6,552	0.21%
2022/05/05	0	0.00	12	32.25	32.15	-12	6,081	-0.20%
2022/05/04	21	31.63	0	0.00	31.75	21	6,123	0.34%
2022/04/29	21	31.59	0	0.00	31.60	21	6,147	0.34%
2022/04/27	4	31.08	0	0.00	31.15	4	6,177	0.06%
2022/04/26	5	31.77	9	31.80	31.70	-4	6,147	-0.07%
2022/04/25	3	31.95	0	0.00	31.80	3	6,167	0.05%
2022/04/22	6	32.68	5	32.62	32.70	1	6,123	0.02%
2022/04/21	2	32.63	0	0.00	32.60	2	6,147	0.03%
2022/04/20	3	32.85	0	0.00	32.70	3	6,144	0.05%
2022/04/18	4	32.74	0	0.00	32.70	4	6,143	0.07%
2022/04/13	63	33.06	2	32.95	33.05	61	6,263	0.97%
2022/04/12	7	32.91	6	32.96	32.90	1	6,273	0.02%
2022/04/11	22	33.57	7	33.38	33.40	15	6,235	0.24%
2022/04/08	13	34.18	41	34.22	34.15	-28	6,231	-0.45%
2022/04/07	32	33.47	3	33.42	33.05	29	6,096	0.48%
2022/04/06	110	33.99	10	34.09	34.20	100	5,967	1.68%	大買/
2022/04/01	1	33.20	79	33.33	33.25	-78	5,793	-1.35%
2022/03/31	6	33.00	116	33.39	33.25	-110	5,785	-1.90%	大賣/鉅額交易
2022/03/30	172	32.96	30	32.86	32.85	142	5,616	2.53%	大買/鉅額交易
2022/03/29	0	0.00	10	32.45	32.40	-10	5,503	-0.18%
2022/03/28	3	31.97	0	0.00	32.35	3	5,471	0.05%
2022/03/25	10	32.25	0	0.00	32.25	10	5,431	0.18%
2022/03/24	4	32.20	140	32.25	32.30	-136	5,442	-2.50%	大賣/鉅額交易
2022/03/23	0	0.00	1	32.40	32.25	-1	5,486	-0.02%
2022/03/22	9	32.19	9	32.20	32.35	0	5,504	0.00%
2022/03/21	0	0.00	11	32.30	32.30	-11	5,516	-0.20%
2022/03/18	3	31.95	2	32.15	31.95	1	5,513	0.02%
2022/03/17	4	31.95	5	32.15	31.90	-1	5,493	-0.02%
2022/03/16	1	31.70	0	0.00	31.70	1	5,468	0.02%
2022/03/15	8	31.85	7.1	31.91	31.70	1	5,479	0.02%
2022/03/11	19	31.88	0	0.00	31.90	19	5,597	0.34%
2022/03/10	9	32.13	40	32.07	31.95	-31	5,648	-0.55%
2022/03/09	0	0.00	1	31.35	31.35	-1	5,530	-0.02%
2022/03/08	37	31.04	2	31.55	30.95	35	5,570	0.63%
2022/03/07	5	31.21	0	0.00	31.50	5	5,408	0.09%
2022/03/04	1	31.90	35	32.13	32.05	-34	5,447	-0.62%
2022/03/03	0	0.00	4	31.90	31.90	-4	5,460	-0.07%
2022/03/02	0	0.00	5.2	31.70	31.65	-5.2	5,512	-0.09%
2022/03/01	2.5	31.34	28	31.41	31.50	-25.5	5,556	-0.46%
2022/02/25	12.1	30.81	2	31.08	30.70	10.1	5,560	0.18%
2022/02/24	17	30.88	0	0.00	30.90	17	5,619	0.30%
2022/02/23	18	31.67	0	0.00	31.65	18	5,610	0.32%
2022/02/22	6	31.70	21	31.81	31.50	-15	5,758	-0.26%
2022/02/21	1	32.00	3	32.00	32.10	-2	5,946	-0.03%
2022/02/18	1	30.95	36	31.04	31.50	-35	5,901	-0.59%
2022/02/16	3	30.87	7	30.93	30.95	-4	6,506	-0.06%
2022/02/15	10	30.60	0	0.00	30.60	10	6,581	0.15%
2022/02/14	8	30.43	0	0.00	30.45	8	6,652	0.12%
2022/02/10	5	30.80	3	30.90	30.90	2	6,851	0.03%
2022/02/09	2	30.35	1	30.40	30.50	1	6,831	0.01%
2022/02/08	4	30.44	5	30.39	30.40	-1	6,855	-0.01%
2022/02/07	5	29.93	5	30.17	30.35	0	6,871	0.00%
2022/01/26	6	29.70	4	29.81	29.65	2	6,913	0.03%
2022/01/25	0	0.00	10	30.07	29.90	-10	6,995	-0.14%
2022/01/24	12	30.02	0	0.00	30.15	12	7,134	0.17%
2022/01/21	12	30.71	1	31.20	30.55	11	7,102	0.15%
2022/01/20	0	0.00	7	31.16	31.10	-7	7,112	-0.10%
2022/01/19	0	0.00	1	31.05	30.95	-1	7,096	-0.01%
2022/01/18	4	31.10	0	0.00	31.00	4	7,135	0.06%
2022/01/17	0	0.00	4	30.95	31.00	-4	7,087	-0.06%
2022/01/13	0	0.00	0.1	30.65	30.65	-0.1	7,178	0.00%
2022/01/12	0	0.00	5	30.87	30.75	-5	7,258	-0.07%
2022/01/11	7	30.83	1.1	31.02	30.95	5.9	7,381	0.08%
2022/01/10	3	31.05	0	0.00	31.00	3	7,484	0.04%
2022/01/07	0.2	30.50	4	30.55	30.50	-3.8	7,483	-0.05%
2022/01/06	32	30.93	19	30.97	30.85	13	7,539	0.17%
2022/01/05	0	0.00	10	30.61	30.70	-10	7,486	-0.13%
2022/01/04	6	30.54	0	0.00	30.55	6	7,673	0.08%
2022/01/03	29	30.72	21.5	30.64	30.75	7.5	7,732	0.10%
2021/12/30	1	30.50	12.5	30.46	30.45	-11.5	7,654	-0.15%
2021/12/29	2	30.25	1.1	30.21	30.25	0.9	7,681	0.01%
2021/12/28	4	30.28	1	30.25	30.25	3	7,661	0.04%
2021/12/27	0	0.00	5	30.23	30.25	-5	7,666	-0.07%
2021/12/24	3	30.08	1	30.15	30.05	2	7,684	0.03%
2021/12/23	1	30.00	1	30.05	30.05	0	7,734	0.00%
2021/12/22	1	29.95	13	30.10	29.95	-12	7,769	-0.15%
2021/12/21	1	29.65	4	29.81	29.95	-3	7,787	-0.04%
2021/12/20	5	29.62	2	29.73	29.60	3	7,821	0.04%
2021/12/17	5	29.74	0	0.00	29.60	5	7,787	0.06%
2021/12/16	19	29.99	1	30.05	29.90	18	7,720	0.23%
2021/12/15	2	29.80	2	29.98	29.75	0	7,809	0.00%
2021/12/14	4	29.83	1	30.00	29.75	3	7,823	0.04%
2021/12/13	3	30.25	3	30.15	30.10	0	7,769	0.00%
2021/12/10	0	0.00	22	30.42	30.25	-22	7,868	-0.28%
2021/12/09	0	0.00	48	30.43	30.35	-48	7,853	-0.61%
2021/12/08	3	30.07	4	30.23	30.20	-1	7,818	-0.01%
2021/12/07	5	30.14	1	30.20	30.00	4	7,835	0.05%
2021/12/06	12.5	30.28	2	30.35	30.25	10.5	7,739	0.14%
2021/12/03	5.2	30.03	8	29.76	29.95	-2.8	7,715	-0.04%
2021/12/02	6	29.63	0	0.00	29.25	6	7,714	0.08%
2021/12/01	10	29.55	2	29.60	29.60	8	7,710	0.10%
2021/11/30	16	29.59	2	29.55	29.50	14	7,696	0.18%
2021/11/29	3.2	29.78	0	0.00	29.65	3.2	7,594	0.04%
2021/11/26	3	29.75	21	29.69	29.65	-18	7,539	-0.24%
2021/11/25	21	30.09	3	30.00	30.00	18	7,504	0.24%
2021/11/24	1	30.00	0	0.00	30.10	1	7,514	0.01%
2021/11/23	3	30.12	0	0.00	29.90	3	7,562	0.04%
2021/11/22	4	30.28	1	30.20	30.15	3	7,486	0.04%
2021/11/19	45.2	30.19	16	30.36	30.10	29.2	7,413	0.39%
2021/11/18	28	30.70	41.5	31.00	30.50	-13.5	7,288	-0.19%
2021/11/17	2	31.70	1.2	31.87	31.70	0.8	7,033	0.01%
2021/11/16	3	31.15	104	31.10	31.15	-101	6,964	-1.45%	大賣/鉅額交易
2021/11/15	125	31.45	29	31.11	31.20	96	6,874	1.40%	大買/
2021/11/12	1	33.45	33	33.46	33.55	-32	6,410	-0.50%
2021/11/11	27	33.03	23	33.44	33.25	4	6,493	0.06%
2021/11/10	3.2	32.99	44	33.13	33.05	-40.9	6,621	-0.62%
2021/11/09	8	32.24	3	32.25	32.25	5	6,867	0.07%
2021/11/08	20	32.33	1	32.30	32.25	19	7,240	0.26%
2021/11/05	14	31.99	0	0.00	32.10	14	7,237	0.19%
2021/11/04	7	32.05	7.3	32.12	32.10	-0.3	7,218	0.00%
2021/11/03	8	31.51	4.7	31.94	32.00	3.3	7,202	0.05%
2021/11/02	13	31.76	28	31.99	31.60	-15	7,169	-0.21%
2021/11/01	9	31.57	48	31.33	31.60	-39	7,064	-0.55%
2021/10/29	0	0.00	57	30.99	31.00	-57	6,989	-0.82%
2021/10/28	39	31.22	2	31.20	31.00	37	6,978	0.53%
2021/10/27	10	31.00	10.1	31.10	30.90	-0.1	6,956	0.00%
2021/10/26	0	0.00	7	30.99	30.85	-7	6,981	-0.10%
2021/10/25	20	30.60	20	30.60	30.55	0	6,947	0.00%
2021/10/22	0	0.00	30	30.57	30.40	-30	7,048	-0.43%
2021/10/21	30	30.80	48	30.50	30.45	-18	7,083	-0.25%
2021/10/20	40	30.73	59	30.85	30.85	-19	6,955	-0.27%
2021/10/19	7	30.20	39	30.47	30.15	-32	6,885	-0.46%
2021/10/18	50	30.34	34	30.76	30.00	16	6,848	0.23%
2021/10/15	11	30.06	3	30.37	30.30	8	6,962	0.11%
2021/10/14	105	30.34	10	30.00	29.90	95	7,036	1.35%	大買/
2021/10/12	1	30.30	57	30.06	29.90	-56	7,006	-0.80%
2021/10/08	0	0.00	41	29.35	29.65	-41	6,844	-0.60%
2021/10/07	50	29.04	35	28.98	29.00	15	6,811	0.22%
2021/10/06	0.3	28.90	83	28.84	28.75	-82.7	6,902	-1.20%
2021/10/05	26	27.95	0	0.00	28.20	26	7,103	0.37%
2021/10/04	38	28.09	5	27.85	27.85	33	7,330	0.45%
2021/10/01	11	28.30	2	28.30	28.35	9	7,387	0.12%
2021/09/30	22	28.69	0	0.00	28.65	22	7,487	0.29%
2021/09/29	21	28.63	0	0.00	28.75	21	7,755	0.27%
2021/09/28	0	0.00	25	29.08	29.10	-25	7,794	-0.32%
2021/09/27	10	29.00	35	29.19	29.05	-25	7,826	-0.32%
2021/09/24	25	28.76	0	0.00	28.70	25	7,923	0.32%
2021/09/22	1.3	28.45	12	28.59	28.70	-10.8	8,067	-0.13%
2021/09/17	2	28.45	0	0.00	28.75	2	7,988	0.03%
2021/09/16	14	28.85	0	0.00	28.75	14	8,021	0.17%
2021/09/15	1	29.20	11	28.76	29.25	-10	8,042	-0.12%
2021/09/13	7	28.45	2	28.50	28.50	5	7,927	0.06%
2021/09/10	3	28.80	13	28.83	28.80	-10	7,954	-0.13%
2021/09/09	5	27.76	0	0.00	27.80	5	7,923	0.06%
2021/09/08	13	27.95	0	0.00	27.80	13	7,947	0.16%
2021/09/07	8	28.40	30	28.42	28.40	-22	7,956	-0.28%
2021/09/06	8.4	28.78	0	0.00	28.70	8.4	7,949	0.11%
2021/09/03	6	29.39	4	29.55	29.35	2	7,868	0.03%
2021/09/02	0	0.00	2	29.40	29.35	-2	7,897	-0.03%
2021/09/01	0	0.00	4	29.55	29.75	-4	7,887	-0.05%
2021/08/30	34	29.97	0	0.00	29.80	34	8,070	0.42%
2021/08/27	20	29.75	23	29.89	29.85	-3	8,065	-0.04%
2021/08/26	5	29.30	2	29.40	29.35	3	8,071	0.04%
2021/08/25	2	29.15	0	0.00	29.20	2	8,142	0.02%
2021/08/24	0	0.00	15	29.13	29.05	-15	8,198	-0.18%
2021/08/23	12	29.19	1	29.30	29.30	11	8,299	0.13%
2021/08/20	20.4	28.85	0	0.00	28.80	20.4	8,314	0.25%
2021/08/19	3.5	28.64	1	29.00	28.60	2.5	8,321	0.03%
2021/08/18	7	28.79	122	28.27	29.25	-115	8,350	-1.38%	大賣/鉅額交易
2021/08/17	118.2	29.14	46	29.04	28.85	72.2	8,385	0.86%	大買/
2021/08/16	29	29.72	23	30.68	29.60	6	8,321	0.07%
2021/08/13	137	31.32	23	31.22	30.75	114	8,186	1.39%	大買/鉅額交易
2021/08/12	9.2	30.91	19	30.84	31.15	-9.8	7,875	-0.12%
2021/08/11	5	29.36	1	29.20	29.40	4	7,649	0.05%
2021/08/10	1	29.85	0	0.00	29.80	1	7,798	0.01%
2021/08/09	0.5	30.00	3	30.05	29.95	-2.5	8,100	-0.03%
2021/08/05	0	0.00	6	30.18	30.15	-6	8,602	-0.07%
2021/08/04	8	29.91	5	30.05	30.30	3	9,085	0.03%
2021/08/03	5	29.65	0	0.00	29.70	5	9,318	0.05%
2021/08/02	3	29.87	0	0.00	29.90	3	9,419	0.03%
2021/07/30	12	29.52	0	0.00	29.50	12	9,546	0.13%
2021/07/29	26.2	29.53	0	0.00	29.75	26.2	9,713	0.27%
2021/07/28	22.3	29.08	20	29.25	29.30	2.3	9,813	0.02%
2021/07/27	4.1	29.77	14	29.93	29.75	-9.9	10,083	-0.10%
2021/07/26	4.2	29.74	17	29.82	29.75	-12.9	10,347	-0.12%
2021/07/23	0	0.00	71	29.36	29.30	-71	10,519	-0.67%
2021/07/22	55	29.31	2	29.15	29.25	53	10,649	0.50%
2021/07/21	6.3	30.39	8	30.36	30.35	-1.7	10,715	-0.02%
2021/07/20	6	31.02	0.7	31.20	31.00	5.3	10,631	0.05%
2021/07/19	3.1	31.50	0	0.00	31.50	3.1	10,664	0.03%
2021/07/16	0.2	32.15	4	32.08	31.95	-3.9	11,097	-0.03%
2021/07/15	43.2	31.91	1	32.00	32.10	42.2	11,510	0.37%
2021/07/14	3.2	31.95	3	32.03	31.90	0.2	11,850	0.00%
2021/07/13	11	32.07	25	32.23	32.15	-14	12,121	-0.12%
2021/07/12	43.2	32.45	18.4	32.22	32.05	24.8	12,257	0.20%
2021/07/09	13.5	32.42	58.8	32.24	32.45	-45.3	12,282	-0.37%
2021/07/08	8	31.74	2.7	31.61	31.65	5.3	12,636	0.04%
2021/07/07	33	31.48	1.2	31.66	31.30	31.8	12,999	0.24%
2021/07/06	11.1	32.20	7	32.15	31.95	4.1	13,254	0.03%
2021/07/05	20.2	31.16	3	31.05	31.15	17.2	13,198	0.13%
2021/07/01	15.2	30.83	3.7	31.01	30.55	11.5	13,533	0.09%
2021/06/30	1	30.70	3	30.75	30.80	-2	13,636	-0.01%
2021/06/29	0	0.00	4	30.71	30.60	-4	13,985	-0.03%
2021/06/28	3	30.48	0	0.00	30.60	3	14,395	0.02%
2021/06/25	32	30.79	39	30.86	30.50	-7	14,954	-0.05%
2021/06/24	0	0.00	4	30.70	30.75	-4	15,883	-0.03%
2021/06/23	0	0.00	5	30.24	30.25	-5	16,208	-0.03%
2021/06/21	1.5	29.90	0	0.00	29.75	1.5	16,771	0.01%
2021/06/18	0	0.00	5	30.37	30.10	-5	17,023	-0.03%
2021/06/17	0	0.00	1.2	30.01	30.10	-1.2	17,183	-0.01%
2021/06/16	8	29.84	5	30.30	29.55	3	17,257	0.02%
2021/06/15	0	0.00	0	30.15	30.30	0	17,309	0.00%
2021/06/11	2	30.05	0	0.00	30.05	2	17,378	0.01%
2021/06/10	6	29.98	1	30.25	30.10	5	17,515	0.03%
2021/06/09	16	29.96	0	0.00	29.90	16	17,581	0.09%
2021/06/08	2	29.98	1	30.05	30.20	1	17,668	0.01%
2021/06/07	7.2	29.94	20	30.01	29.95	-12.8	17,826	-0.07%
2021/06/04	0	0.00	0.1	31.00	31.00	-0.1	17,771	0.00%
2021/06/03	20	31.00	8	30.93	31.00	12	17,894	0.07%
2021/06/02	13	30.74	10	30.25	30.50	3	18,106	0.02%
2021/06/01	33	30.95	0	0.00	31.05	33	18,227	0.18%
2021/05/31	1	30.45	37	30.71	30.70	-36	18,334	-0.20%
2021/05/28	16	30.18	3	30.15	30.15	13	18,468	0.07%
2021/05/27	18.1	29.87	0	0.00	29.75	18.1	19,507	0.09%
2021/05/26	20	29.96	2	30.40	30.15	18	19,901	0.09%
2021/05/25	20	30.05	10.5	29.83	30.00	9.5	20,179	0.05%
2021/05/24	0	0.00	2	29.20	29.25	-2	20,225	-0.01%
2021/05/21	26	28.76	25	28.90	28.90	1	20,231	0.00%
2021/05/20	1.2	28.51	21	28.91	28.55	-19.9	20,304	-0.10%
2021/05/19	22	28.88	10	29.07	29.10	12	20,264	0.06%
2021/05/18	11	28.78	26	28.25	29.00	-15	20,194	-0.07%
2021/05/17	8	26.91	6	28.15	26.40	2	20,191	0.01%
2021/05/14	16	29.29	43	29.05	29.00	-27	20,192	-0.13%
2021/05/13	4	28.85	29	29.64	29.45	-25	20,296	-0.12%
2021/05/12	35	30.34	5	29.81	29.75	30	20,617	0.15%
2021/05/11	22	32.00	12	32.50	31.60	10	20,316	0.05%
2021/05/10	13	33.89	5	34.45	34.25	8	20,280	0.04%
2021/05/07	57	34.20	18	33.96	34.65	39	20,649	0.19%
2021/05/06	5	32.69	11.4	33.56	32.95	-6.4	20,804	-0.03%
2021/05/05	14	33.29	13	33.58	32.80	1	21,078	0.00%
2021/05/04	11	32.84	53	31.76	32.95	-42	21,597	-0.19%
2021/05/03	16	34.98	1	34.70	34.45	15	21,508	0.07%
2021/04/29	19	36.45	5	36.74	36.40	14	21,402	0.07%
2021/04/28	1.1	35.82	9	36.08	36.10	-8	21,304	-0.04%
2021/04/27	9.3	35.89	1	35.90	35.85	8.3	21,562	0.04%
2021/04/26	21	36.00	3.3	36.61	36.20	17.7	21,556	0.08%
2021/04/23	5	35.72	14	36.08	35.95	-9	21,587	-0.04%
2021/04/22	135.5	37.35	27	37.01	35.95	108.5	21,581	0.50%	大買/鉅額交易
2021/04/21	83.1	38.10	127	37.67	38.05	-43.9	21,139	-0.21%	大賣/
2021/04/20	43	35.98	13.5	36.44	36.85	29.5	20,848	0.14%
2021/04/19	54	35.55	160.1	35.56	35.55	-106.1	20,669	-0.51%	大賣/鉅額交易
2021/04/16	1	34.10	69	34.20	34.40	-68	20,450	-0.33%
2021/04/15	6	33.58	21	33.51	33.55	-15	20,507	-0.07%
2021/04/14	103	33.60	31	32.92	33.25	72	20,490	0.35%	大買/
2021/04/13	65	34.91	7.7	35.58	34.85	57.3	20,289	0.28%
2021/04/12	21.5	35.58	92	35.50	35.55	-70.5	20,074	-0.35%
2021/04/09	108	34.42	94	34.65	34.20	14	20,143	0.07%	大買/
2021/04/08	10	34.21	2	34.60	34.40	8	20,148	0.04%
2021/04/07	2	33.93	13	34.20	34.40	-11	20,061	-0.05%
2021/04/06	27	33.23	3	33.60	33.50	24	20,166	0.12%
2021/04/01	109.3	33.54	26	33.73	33.45	83.3	20,616	0.40%	大買/
2021/03/31	15	34.28	117.2	34.21	34.25	-102.2	20,691	-0.49%	大賣/鉅額交易
2021/03/30	39	33.03	64	33.58	33.70	-25	20,291	-0.12%
2021/03/29	32	32.03	179	32.62	32.85	-147	19,854	-0.74%	大賣/鉅額交易
2021/03/26	86	30.85	3	31.70	30.75	83	19,058	0.44%
2021/03/25	15	31.06	129	30.91	31.10	-114	19,119	-0.60%	大賣/鉅額交易
2021/03/24	4	30.10	8.9	30.25	30.25	-4.9	20,082	-0.02%
2021/03/23	56	30.65	4	30.88	30.80	52	20,283	0.26%
2021/03/22	11	30.34	27	30.42	30.60	-16	20,104	-0.08%
2021/03/19	6.4	29.48	25	29.47	29.65	-18.6	20,035	-0.09%
2021/03/18	2	29.70	3.7	29.54	29.70	-1.7	20,072	-0.01%
2021/03/17	11	29.10	0	0.00	29.15	11	20,141	0.05%
2021/03/16	16	29.14	20	29.10	29.25	-4	20,266	-0.02%
2021/03/15	6	29.28	0	0.00	29.30	6	20,348	0.03%
2021/03/12	7	29.64	4	29.83	29.60	3	20,569	0.01%
2021/03/11	3	29.60	1	30.00	29.70	2	21,248	0.01%
2021/03/10	31	29.34	0	0.00	29.65	31	22,156	0.14%
2021/03/09	14	28.98	41	29.04	29.10	-27	22,273	-0.12%
2021/03/08	37.3	29.16	22	29.05	28.70	15.3	22,364	0.07%
2021/03/05	12	29.44	0	0.00	29.45	12	22,239	0.05%
2021/03/04	31	29.89	26.1	30.34	29.85	4.9	22,448	0.02%
2021/03/03	27	29.34	44.2	30.13	30.20	-17.2	22,374	-0.08%
2021/03/02	197.8	31.07	110	31.55	29.60	87.8	22,208	0.40%	大買/大賣/
2021/02/26	23	30.32	93	30.20	30.55	-70	21,313	-0.33%
2021/02/25	15	29.98	52.1	29.85	30.20	-37.1	21,061	-0.18%
2021/02/24	18	29.41	0.1	29.35	29.25	17.9	20,892	0.09%
2021/02/23	37	29.22	4.1	29.14	29.25	32.9	20,855	0.16%
2021/02/22	3	29.08	33.1	29.03	29.30	-30.1	21,031	-0.14%
2021/02/19	62	28.25	3	28.32	28.45	59	21,000	0.28%
2021/02/18	12	28.48	12	28.28	28.35	0	21,202	0.00%
2021/02/17	34	28.15	4	28.19	28.20	30	21,471	0.14%
2021/02/05	35	28.65	11	28.88	28.35	24	21,551	0.11%
2021/02/04	39	29.07	1	29.40	29.35	38	21,889	0.17%
2021/02/03	15	29.63	109	29.73	29.70	-94	21,666	-0.43%	大賣/
2021/02/02	19	28.37	3	28.47	28.45	16	21,157	0.08%
2021/02/01	11	28.25	11	27.97	28.25	0	20,955	0.00%
2021/01/29	68.2	29.21	32	29.67	28.65	36.2	20,698	0.17%
2021/01/28	13	29.23	87.1	29.39	29.20	-74.1	20,230	-0.37%
2021/01/27	10	29.44	42	29.56	29.30	-32	19,928	-0.16%
2021/01/26	115	28.97	70	28.98	29.00	45	19,458	0.23%	大買/
2021/01/25	1	27.95	39	27.88	27.95	-38	18,812	-0.20%
2021/01/22	1	26.30	2.7	26.75	27.30	-1.7	18,572	-0.01%
2021/01/21	23	26.33	4	26.53	26.55	19	18,374	0.10%
2021/01/20	27	26.45	33	26.09	26.05	-6	18,264	-0.03%
2021/01/19	11	27.60	32	27.86	27.25	-21	17,872	-0.12%
2021/01/18	1	27.15	4	26.94	27.65	-3	17,741	-0.02%
2021/01/15	60	27.66	0	0.00	27.70	60	17,549	0.34%
2021/01/14	1	28.05	52	28.21	28.25	-51	17,397	-0.29%
2021/01/13	30	28.03	5	28.00	27.95	25	17,307	0.14%
2021/01/12	29	27.76	5	27.75	27.70	24	17,157	0.14%
2021/01/11	5	28.56	70	28.55	28.60	-65	16,925	-0.38%
2021/01/08	27	28.16	4	27.95	28.00	23	16,791	0.14%
2021/01/07	15	29.52	12.8	29.04	28.75	2.2	16,496	0.01%
2021/01/06	16	28.72	14	29.07	28.85	2	16,243	0.01%
2021/01/05	10	29.25	32	29.29	29.20	-22	15,862	-0.14%
2021/01/04	74	29.42	50.2	29.85	29.30	23.9	15,667	0.15%
2020/12/31	29	28.79	0	0.00	28.95	29	15,254	0.19%
2020/12/30	22	28.43	15	28.51	28.50	7	14,998	0.05%
2020/12/29	71	28.67	26.4	28.73	28.50	44.6	14,895	0.30%
2020/12/28	57	28.77	105	28.90	29.05	-48	14,549	-0.33%	大賣/
2020/12/25	89	27.55	43	27.68	27.85	46	13,866	0.33%
2020/12/24	31	26.80	0	0.00	26.55	31	13,378	0.23%
2020/12/23	21.2	26.50	19	26.54	26.50	2.2	13,382	0.02%
2020/12/22	9	27.11	31	26.80	26.35	-22	13,307	-0.17%
2020/12/21	63.1	27.05	59	26.85	26.90	4.1	13,149	0.03%
2020/12/18	143.9	28.10	88.5	28.70	27.25	55.4	12,771	0.43%	大買/
2020/12/17	15	26.64	17	27.24	27.45	-2	11,400	-0.02%
2020/12/16	23	26.64	9.5	26.74	26.60	13.5	11,046	0.12%
2020/12/15	4.1	26.52	5	26.56	26.35	-0.9	10,945	-0.01%
2020/12/14	0.7	26.40	12	26.45	26.45	-11.3	10,820	-0.10%
2020/12/11	9	26.04	1	26.00	26.00	8	10,828	0.07%
2020/12/10	2.3	26.19	5	26.33	26.05	-2.7	10,675	-0.03%
2020/12/09	4.2	26.42	21	26.45	26.65	-16.8	10,476	-0.16%
2020/12/08	7	25.88	1	25.80	26.05	6	10,338	0.06%
2020/12/07	37	26.39	26	26.12	25.95	11	10,089	0.11%
2020/12/04	25.2	26.08	75.2	26.41	26.75	-50	9,398	-0.53%
2020/12/03	5	24.64	127	24.50	24.85	-122	8,515	-1.43%	大賣/鉅額交易
2020/12/02	9	24.27	82	24.15	24.30	-73	8,753	-0.83%
2020/12/01	26	23.81	14	23.76	23.85	12	9,240	0.13%
2020/11/30	61.4	23.62	26.6	23.80	23.50	34.8	9,303	0.37%
2020/11/27	17	22.94	36	22.91	22.95	-19	8,903	-0.21%
2020/11/26	54	22.74	5	22.75	22.80	49	8,808	0.56%
2020/11/25	30	22.72	9	22.96	22.75	21	8,779	0.24%
2020/11/24	1	22.65	0	0.00	22.65	1	8,602	0.01%
2020/11/23	16.3	22.48	22	22.52	22.60	-5.8	8,485	-0.07%
2020/11/20	3.5	21.98	124	21.95	21.90	-120.5	8,305	-1.45%	大賣/鉅額交易
2020/11/19	24.5	21.56	29	21.87	21.50	-4.5	8,265	-0.05%
2020/11/18	56	21.66	17	21.76	21.70	39	8,107	0.48%
2020/11/17	5	21.43	40	21.42	21.50	-35	8,033	-0.44%
2020/11/16	17	20.99	47.5	21.22	21.35	-30.5	7,940	-0.38%
2020/11/13	9	20.38	1	20.50	20.70	8	7,761	0.10%
2020/11/12	18	20.70	22	20.80	20.50	-4	7,722	-0.05%
2020/11/11	0	0.00	28	19.65	19.80	-28	7,174	-0.39%
2020/11/10	5	19.35	10	19.55	19.35	-5	7,118	-0.07%
2020/11/09	5	19.24	0	0.00	19.25	5	7,011	0.07%
2020/11/06	8	19.10	0	0.00	19.05	8	6,996	0.11%
2020/11/05	2	19.10	10	19.15	19.15	-8	7,029	-0.11%
2020/11/04	0	0.00	1	19.15	19.15	-1	7,170	-0.01%
2020/11/03	12	19.20	0	0.00	19.05	12	7,165	0.17%
2020/11/02	10	18.75	10	18.75	18.90	0	7,190	0.00%
2020/10/29	2	19.05	0	0.00	19.05	2	7,266	0.03%
2020/10/28	0	0.00	11	19.20	19.20	-11	7,306	-0.15%
2020/10/27	70	19.25	14	19.34	19.40	56	7,327	0.76%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/21	1	19.15	5	19.10	19.10	-4	7,377	-0.05%
2020/10/20	3	18.95	28	19.09	19.05	-25	7,427	-0.34%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/16	2	19.00	0	0.00	18.85	2	7,583	0.03%
2020/10/15	0	0.00	2	19.00	19.00	-2	7,653	-0.03%
2020/10/14	11	18.85	0	0.00	18.80	11	7,667	0.14%
2020/10/13	10	18.85	8	18.85	18.85	2	7,650	0.03%
2020/10/12	0	0.00	3	19.10	19.00	-3	7,639	-0.04%
2020/10/08	3	19.15	0	0.00	19.20	3	7,606	0.04%
2020/10/07	0	0.00	10	18.90	18.95	-10	7,539	-0.13%
2020/10/06	2	18.75	20	18.70	18.75	-18	7,555	-0.24%
2020/10/05	0	0.00	1	18.45	18.50	-1	7,579	-0.01%
2020/09/30	2.3	18.39	0	0.00	18.50	2.3	7,606	0.03%
2020/09/29	22	18.36	0	0.00	18.30	22	7,637	0.29%
2020/09/28	7	18.45	0	0.00	18.45	7	7,706	0.09%
2020/09/25	7	18.26	0.4	18.10	18.10	6.6	7,742	0.09%
2020/09/24	4	18.41	1	18.55	18.35	3	7,678	0.04%
2020/09/23	27.2	18.96	0	0.00	18.90	27.2	7,626	0.36%
2020/09/22	6	19.24	10	19.10	19.25	-4	7,574	-0.05%
2020/09/21	1	19.50	1	19.55	19.55	0	7,563	0.00%
2020/09/18	20.5	19.65	0	0.00	19.60	20.5	7,548	0.27%
2020/09/17	1	19.80	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	21	19.78	20.00	-21	7,555	-0.28%
2020/09/14	1	19.55	101	19.55	19.55	-100	7,369	-1.36%	大賣/
2020/09/11	9	19.66	11	19.52	19.30	-2	7,345	-0.03%
2020/09/10	9	19.67	0	0.00	19.50	9	7,280	0.12%
2020/09/09	13	19.55	10	19.53	19.80	3	7,207	0.04%
2020/09/08	12.5	19.97	0	0.00	19.90	12.5	7,137	0.17%
2020/09/07	11	20.53	46	20.45	20.20	-35	6,994	-0.50%
2020/09/04	70	19.75	59	19.46	20.00	11	6,565	0.17%
2020/09/03	31	19.24	11	18.90	19.30	20	5,979	0.33%
2020/09/01	1	18.55	59	18.62	18.65	-58	5,857	-0.99%
2020/08/31	8	18.85	2	18.73	18.60	6	5,893	0.10%
2020/08/28	0	0.00	3	18.65	18.70	-3	5,904	-0.05%
2020/08/27	25	18.89	24	18.93	18.70	1	6,005	0.02%
2020/08/25	42	19.10	8	19.25	18.95	34	5,909	0.58%
2020/08/24	2	19.30	16	19.17	19.15	-14	5,801	-0.24%
2020/08/21	0	0.00	55	18.55	18.75	-55	5,710	-0.96%
2020/08/20	33	18.51	24	18.30	18.20	9	5,652	0.16%
2020/08/19	50	19.22	1	19.10	19.30	49	5,462	0.90%
2020/08/18	32	19.04	11	19.01	18.75	21	5,268	0.40%
2020/08/17	6	18.51	5	18.76	18.70	1	5,065	0.02%
2020/08/13	2	18.10	0	0.00	18.00	2	5,006	0.04%
2020/08/11	16	18.24	3	18.13	18.05	13	5,041	0.26%
2020/08/10	6	18.25	12	18.13	18.25	-6	5,027	-0.12%
2020/08/07	0	0.00	1	17.70	17.60	-1	4,942	-0.02%
2020/08/06	0	0.00	2	17.90	17.80	-2	4,965	-0.04%
2020/08/05	2	17.58	35	17.59	17.65	-33	4,973	-0.66%
2020/08/04	1	17.10	23	17.42	17.40	-22	4,988	-0.44%
2020/08/03	3	16.73	2	16.95	16.95	1	5,173	0.02%
2020/07/31	1	16.80	1	16.90	16.75	0	5,220	0.00%
2020/07/30	1	16.80	1	16.85	16.90	0	5,293	0.00%
2020/07/29	13	16.70	2	16.78	16.75	11	5,491	0.20%
2020/07/28	2.2	16.59	0	0.00	16.50	2.2	5,586	0.04%
2020/07/27	14	16.89	1	16.80	16.75	13	5,688	0.23%
2020/07/24	9	17.35	0	0.00	17.25	9	5,665	0.16%
2020/07/23	2	17.78	1	17.75	17.75	1	5,690	0.02%
2020/07/22	0	0.00	1	18.50	18.55	-1	5,680	-0.02%
2020/07/21	12	18.35	0	0.00	18.35	12	5,608	0.21%
2020/07/20	0.2	18.40	2	18.40	18.45	-1.8	5,598	-0.03%
2020/07/17	13	18.35	6	18.36	18.30	7	5,601	0.12%
2020/07/16	12	18.35	2	18.50	18.35	10	5,670	0.18%
2020/07/15	3	18.38	0.8	18.30	18.35	2.2	5,715	0.04%
2020/07/13	1	18.50	0	0.00	18.50	1	5,858	0.02%
2020/07/10	1	18.25	15	18.37	18.25	-14	5,942	-0.24%
2020/07/09	6	18.90	0	0.00	18.60	6	5,945	0.10%
2020/07/07	10	18.58	20	18.65	18.60	-10	5,920	-0.17%
2020/07/06	0	0.00	43	18.58	18.55	-43	5,935	-0.72%
2020/07/02	20	17.95	0	0.00	17.95	20	6,069	0.33%
2020/06/30	20	17.73	0	0.00	17.65	20	6,247	0.32%
2020/06/24	3	17.90	1	17.95	17.90	2	6,292	0.03%
2020/06/22	0	0.00	10	17.65	17.60	-10	6,337	-0.16%
2020/06/19	1	17.50	0	0.00	17.40	1	6,371	0.02%
2020/06/18	0	0.00	3	17.50	17.35	-3	6,368	-0.05%
2020/06/17	0	0.00	35	17.55	17.45	-35	6,375	-0.55%
2020/06/16	40	17.46	0	0.00	17.50	40	6,477	0.62%
2020/06/12	1	17.05	4	17.10	17.35	-3	6,710	-0.04%
2020/06/11	6	17.93	12	17.55	17.40	-6	6,715	-0.09%
2020/06/10	6	18.22	15	18.13	18.05	-9	6,679	-0.13%
2020/06/08	0	0.00	8	17.49	17.75	-8	6,723	-0.12%
2020/06/04	7	17.21	0	0.00	17.30	7	6,701	0.10%
2020/06/03	1	17.05	12	17.07	17.20	-11	6,726	-0.16%
2020/06/02	0	0.00	1	16.85	16.85	-1	6,604	-0.02%
2020/06/01	1	16.70	2	16.73	16.70	-1	6,593	-0.02%
2020/05/28	0	0.00	4	16.69	16.65	-4	6,605	-0.06%
2020/05/27	1	16.60	3	16.65	16.55	-2	6,642	-0.03%
2020/05/26	0	0.00	2	16.60	16.60	-2	6,729	-0.03%
2020/05/25	0	0.00	3	16.55	16.65	-3	6,765	-0.04%
2020/05/22	2	16.60	0	0.00	16.50	2	6,793	0.03%
2020/05/21	3	16.88	35.8	16.90	16.85	-32.8	6,809	-0.48%
2020/05/20	2	16.55	13	16.72	16.80	-11	6,766	-0.16%
2020/05/19	2	16.35	2	16.45	16.45	0	6,704	0.00%
2020/05/18	31	16.18	0	0.00	16.10	31	6,684	0.46%
2020/05/15	2	16.20	0	0.00	16.25	2	6,657	0.03%
2020/05/14	3	16.48	10	16.60	16.20	-7	6,621	-0.11%
2020/05/13	1	16.50	9	16.57	16.70	-8	6,553	-0.12%
2020/05/12	5	16.60	10	16.65	16.70	-5	6,518	-0.08%
2020/05/11	14	16.76	0	0.00	16.65	14	6,488	0.22%
2020/05/08	26	16.68	0	0.00	16.60	26	6,413	0.41%
2020/05/07	2	17.15	37	17.10	17.05	-35	6,207	-0.56%
2020/05/06	37	16.78	0	0.00	16.80	37	6,148	0.60%
2020/05/05	35	16.86	35	17.22	17.15	0	6,083	0.00%
2020/05/04	4	16.61	0	0.00	16.65	4	5,930	0.07%
2020/04/30	1	16.95	30	17.05	16.95	-29	5,868	-0.49%
2020/04/29	5	16.65	0	0.00	16.65	5	5,794	0.09%
2020/04/28	10	16.35	0	0.00	16.50	10	5,825	0.17%
2020/04/27	5	16.25	2	16.15	16.30	3	5,954	0.05%
2020/04/24	1	15.90	0	0.00	15.85	1	5,913	0.02%
2020/04/23	0	0.00	1	15.85	16.05	-1	5,906	-0.02%
2020/04/22	2	15.43	1	15.65	15.65	1	5,840	0.02%
2020/04/21	101	16.10	2	15.85	15.70	99	5,827	1.70%	大買/
2020/04/20	2	16.30	1	16.35	16.30	1	5,794	0.02%
2020/04/17	31	16.65	2	16.70	16.35	29	5,771	0.50%
2020/04/16	6	16.52	1	16.45	16.50	5	5,703	0.09%
2020/04/15	2	16.75	30	16.78	16.75	-28	5,658	-0.49%
2020/04/14	2	16.40	2	16.45	16.50	0	5,599	0.00%
2020/04/13	1	16.00	0	0.00	16.10	1	5,595	0.02%
2020/04/10	26	16.17	0	0.00	16.20	26	5,589	0.47%
2020/04/09	1	16.25	0	0.00	16.10	1	5,586	0.02%
2020/04/08	0	0.00	15	16.02	16.10	-15	5,506	-0.27%
2020/04/07	0	0.00	1	15.45	15.45	-1	5,353	-0.02%
2020/04/06	0	0.00	7	15.65	15.40	-7	5,288	-0.13%
2020/04/01	9	15.56	0	0.00	15.45	9	5,270	0.17%
2020/03/31	2	15.35	0	0.00	14.80	2	5,177	0.04%
2020/03/30	2	15.15	2	14.70	15.10	0	5,263	0.00%
2020/03/27	1	15.30	125	15.25	15.10	-124	5,654	-2.19%	大賣/鉅額交易
2020/03/26	8	14.78	0	0.00	14.85	8	5,954	0.13%
2020/03/25	4	14.96	0	0.00	14.90	4	6,268	0.06%
2020/03/23	0.3	13.95	0	0.00	13.85	0.3	6,358	0.00%
2020/03/19	3	13.58	0	0.00	13.50	3	6,331	0.05%
2020/03/18	8	15.25	15	15.10	14.95	-7	6,188	-0.11%
2020/03/17	10	15.45	0	0.00	15.30	10	6,267	0.16%
2020/03/16	11	16.19	0	0.00	15.85	11	6,256	0.18%
2020/03/13	5	15.59	2	15.60	16.00	3	6,253	0.05%
2020/03/12	3	17.13	2	17.15	17.10	1	6,174	0.02%
2020/03/11	18	18.26	0	0.00	18.05	18	6,082	0.30%
2020/03/10	1	17.80	53	18.05	18.15	-52	6,105	-0.85%
2020/03/09	17	18.22	0	0.00	18.15	17	6,020	0.28%
2020/03/03	0	0.00	5	18.95	18.85	-5	6,021	-0.08%
2020/03/02	2	18.25	0	0.00	18.40	2	6,040	0.03%
2020/02/27	10	19.01	40	18.99	18.75	-30	6,019	-0.50%
2020/02/25	1	19.40	1	19.25	19.35	0	5,904	0.00%
2020/02/24	155	19.63	5	19.60	19.55	150	5,909	2.54%	大買/鉅額交易
2020/02/21	20	19.85	0	0.00	19.85	20	5,867	0.34%
2020/02/20	30	20.00	0	0.00	19.90	30	5,884	0.51%
2020/02/18	2	19.90	0	0.00	19.85	2	5,903	0.03%
2020/02/17	1	19.95	10	20.00	19.95	-9	5,946	-0.15%
2020/02/14	21	20.15	0	0.00	20.05	21	5,973	0.35%
2020/02/13	1	20.20	50	20.20	20.10	-49	6,042	-0.81%
2020/02/12	20	20.03	0	0.00	20.10	20	6,196	0.32%
2020/02/10	30	19.85	0	0.00	20.00	30	6,305	0.48%
2020/02/04	6	19.90	0	0.00	20.05	6	6,526	0.09%
2020/02/03	10	19.75	9.1	19.53	19.80	0.9	6,589	0.01%
2020/01/31	0	0.00	71	20.15	20.20	-71	6,832	-1.04%
2020/01/30	33	19.95	42	20.20	19.75	-9	6,841	-0.13%
2020/01/20	0	0.00	11	21.55	21.55	-11	6,660	-0.17%
2020/01/17	0	0.00	35.7	21.49	21.50	-35.7	6,722	-0.53%
2020/01/16	0	0.00	1	21.30	21.30	-1	6,768	-0.01%
2020/01/14	2	21.40	31	21.42	21.45	-29	7,103	-0.41%
2020/01/13	1	21.15	0	0.00	21.15	1	7,151	0.01%
2020/01/10	0.2	20.90	22	21.10	21.05	-21.8	7,310	-0.30%
2020/01/09	0	0.00	2	21.00	20.90	-2	7,312	-0.03%
2020/01/08	12	20.68	2	20.60	20.60	10	7,389	0.14%
2020/01/07	1	20.85	0	0.00	20.85	1	7,445	0.01%
2020/01/06	5	21.00	0	0.00	20.90	5	7,478	0.07%
2020/01/02	2	21.30	0	0.00	21.30	2	7,574	0.03%
2019/12/31	0	0.00	6	21.20	21.30	-6	7,672	-0.08%
2019/12/30	0	0.00	0.3	21.20	21.20	-0.3	7,839	0.00%
2019/12/27	51	21.39	2	21.40	21.35	49	7,843	0.62%
2019/12/26	4	21.44	0	0.00	21.40	4	7,958	0.05%
2019/12/25	7	21.56	86	21.65	21.65	-79	8,196	-0.96%
2019/12/24	4	21.36	21	21.40	21.45	-17	8,159	-0.21%
2019/12/23	23	21.06	0	0.00	20.85	23	8,026	0.29%
2019/12/20	0	0.00	1	21.30	20.80	-1	7,671	-0.01%
2019/12/19	82	20.92	0	0.00	20.80	82	7,354	1.12%
2019/12/18	10	21.00	0	0.00	21.00	10	7,373	0.14%
2019/12/13	1	21.05	0	0.00	21.10	1	7,297	0.01%
2019/12/12	20	21.22	100	21.05	21.10	-80	7,341	-1.09%
2019/12/11	3	21.28	0	0.00	21.20	3	7,241	0.04%
2019/12/10	12	21.39	1.1	21.49	21.40	10.9	7,221	0.15%
2019/12/09	220.2	21.57	0	0.00	21.35	220.2	7,202	3.06%	大買/鉅額交易
2019/12/06	26	21.80	0	0.00	21.70	26	7,219	0.36%
2019/12/05	6	21.78	0	0.00	21.75	6	7,309	0.08%
2019/12/04	0	0.00	16	21.84	21.85	-16	7,393	-0.22%
2019/12/03	0	0.00	25	21.84	21.90	-25	7,781	-0.32%
2019/12/02	31	21.80	5	22.10	21.65	26	8,280	0.31%
2019/11/29	7	22.16	0	0.00	22.10	7	8,292	0.08%
2019/11/27	30	22.18	1	22.20	22.30	29	8,679	0.33%
2019/11/26	30	22.25	4	22.29	22.00	26	8,680	0.30%
2019/11/25	3	22.30	6	22.30	22.15	-3	8,632	-0.03%
2019/11/22	0	0.00	20	22.20	22.25	-20	8,612	-0.23%
2019/11/21	30	22.22	0	0.00	22.15	30	8,599	0.35%
2019/11/20	0	0.00	1	22.40	22.40	-1	8,563	-0.01%
2019/11/19	0	0.00	1	22.35	22.35	-1	8,592	-0.01%
2019/11/18	1	22.50	0	0.00	22.50	1	8,578	0.01%
2019/11/15	2	22.30	0	0.00	22.25	2	8,560	0.02%
2019/11/14	3	22.60	0	0.00	22.50	3	8,548	0.04%
2019/11/13	5	22.82	3	22.80	22.80	2	8,528	0.02%
2019/11/12	0	0.00	1	22.75	22.80	-1	8,517	-0.01%
2019/11/11	3	22.15	3	22.10	22.10	0	8,476	0.00%
2019/11/08	10	22.68	5	22.87	22.65	5	8,352	0.06%
2019/11/07	2	23.03	140	23.02	23.05	-138	8,316	-1.66%	大賣/鉅額交易
2019/11/06	15	23.10	0	0.00	23.00	15	8,306	0.18%
2019/11/05	0	0.00	3	23.05	22.85	-3	8,183	-0.04%
2019/11/04	32	22.94	3	22.98	23.05	29	8,160	0.36%
2019/11/01	31	22.95	7	23.01	22.90	24	8,104	0.30%
2019/10/31	0	0.00	53	22.83	22.85	-53	8,034	-0.66%
2019/10/30	44	22.89	21	22.88	22.80	23	7,919	0.29%
2019/10/29	10	22.60	2	22.65	22.40	8	7,622	0.10%
2019/10/28	40	22.46	0	0.00	22.50	40	7,559	0.53%
2019/10/25	3	22.55	0	0.00	22.40	3	7,571	0.04%
2019/10/24	20	22.75	51	22.61	22.65	-31	7,488	-0.41%
2019/10/23	80	22.81	2	22.70	22.75	78	7,436	1.05%
2019/10/22	9	22.78	38	22.68	22.60	-29	7,373	-0.39%
2019/10/21	4	22.34	4	22.30	22.35	0	7,249	0.00%
2019/10/18	6	22.03	0	0.00	22.05	6	7,227	0.08%
2019/10/16	5	21.53	10	21.65	21.75	-5	7,084	-0.07%
2019/10/15	0	0.00	2	22.03	21.75	-2	7,075	-0.03%
2019/10/14	8	22.21	9	22.21	22.15	-1	7,100	-0.01%
2019/10/09	1.2	21.83	1	22.00	22.05	0.2	7,029	0.00%
2019/10/08	1	22.05	4	22.00	21.90	-3	7,016	-0.04%
2019/10/07	7	22.36	13	22.32	22.15	-6	6,970	-0.09%
2019/10/04	7	22.07	12	22.16	22.10	-5	6,860	-0.07%
2019/10/03	1	21.65	1	21.55	21.75	0	6,664	0.00%
2019/10/02	3.2	21.91	7	21.96	21.90	-3.8	6,633	-0.06%
2019/10/01	3	21.83	32	22.00	21.85	-29	6,492	-0.45%
2019/09/27	2	21.35	0	0.00	21.15	2	6,226	0.03%
2019/09/26	0	0.00	1	21.90	21.50	-1	6,116	-0.02%
2019/09/25	0	0.00	4	21.24	21.30	-4	5,841	-0.07%
2019/09/24	1	21.25	2	21.38	21.25	-1	5,835	-0.02%
2019/09/23	2	21.35	1	21.25	21.40	1	5,758	0.02%
2019/09/20	1	21.00	2	21.00	21.10	-1	5,663	-0.02%
2019/09/18	0	0.00	1	21.10	21.05	-1	5,574	-0.02%
2019/09/17	1	21.00	1	21.10	21.15	0	5,555	0.00%
2019/09/16	2	21.25	19	21.09	21.05	-17	5,469	-0.31%
2019/09/12	1	21.35	6	21.27	21.15	-5	5,411	-0.09%
2019/09/11	2	21.20	7	21.24	21.30	-5	5,403	-0.09%
2019/09/10	2	21.23	4.2	21.39	21.15	-2.2	5,377	-0.04%
2019/09/09	2	21.45	1	21.50	21.40	1	5,311	0.02%
2019/09/06	2	21.35	4	21.40	21.35	-2	5,345	-0.04%
2019/09/05	16	21.56	5	21.81	21.20	11	5,352	0.21%
2019/09/04	25	21.46	26	21.09	21.50	-1	4,988	-0.02%
2019/09/03	4	20.34	4	20.48	20.35	0	4,596	0.00%
2019/09/02	2	20.48	1	20.45	20.55	1	4,536	0.02%
2019/08/30	2	19.98	6	19.87	20.05	-4	4,428	-0.09%
2019/08/27	3	19.25	0	0.00	19.10	3	4,168	0.07%
2019/08/26	0	0.00	5	19.10	19.20	-5	4,195	-0.12%
2019/08/23	0	0.00	12	19.40	19.50	-12	4,190	-0.29%
2019/08/22	0	0.00	58	19.60	19.40	-58	4,230	-1.37%
2019/08/21	0	0.00	20	19.33	19.45	-20	4,265	-0.47%
2019/08/20	3	19.40	10	19.45	19.35	-7	4,259	-0.16%
2019/08/19	0	0.00	15	19.25	19.40	-15	4,257	-0.35%
2019/08/16	1	19.20	10	19.22	19.15	-9	4,242	-0.21%
2019/08/15	0	0.00	5	19.05	19.00	-5	4,202	-0.12%
2019/08/13	0	0.00	3	19.20	19.30	-3	4,150	-0.07%
2019/08/12	0	0.00	10	19.20	19.10	-10	4,137	-0.24%
2019/08/08	1	18.60	0	0.00	18.85	1	4,097	0.02%
2019/08/07	1	18.75	0	0.00	18.75	1	4,110	0.02%
2019/08/06	21	18.73	0	0.00	18.85	21	4,152	0.51%
2019/08/05	20	18.95	10	18.95	18.95	10	4,162	0.24%
2019/08/02	16	19.03	10	19.00	18.95	6	4,192	0.14%
2019/08/01	10	19.25	0	0.00	19.25	10	4,229	0.24%
2019/07/31	30	19.30	0	0.00	19.35	30	4,269	0.70%
2019/07/30	26	19.41	0	0.00	19.30	26	4,260	0.61%
2019/07/29	2	19.35	0	0.00	19.40	2	4,272	0.05%
2019/07/26	3	19.50	2	19.50	19.50	1	4,216	0.02%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	6	19.47	0	0.00	19.50	6	4,188	0.14%
2019/07/23	5	20.20	2	20.25	20.25	3	4,147	0.07%
2019/07/22	3	20.32	1	20.20	20.20	2	4,071	0.05%
2019/07/19	8	20.36	0	0.00	20.35	8	3,992	0.20%
2019/07/18	12	20.48	6	20.40	20.35	6	3,976	0.15%
2019/07/17	9	20.64	1	20.65	20.60	8	3,934	0.20%
2019/07/16	2	20.60	5	20.45	20.65	-3	3,862	-0.08%
2019/07/12	10	20.15	5	20.20	20.25	5	3,768	0.13%
2019/07/10	2	20.18	0	0.00	20.15	2	3,725	0.05%
2019/07/09	1	20.20	2	20.20	20.20	-1	3,713	-0.03%
2019/07/08	5	20.25	1	20.20	20.25	4	3,738	0.11%
2019/07/05	9	20.30	0	0.00	20.30	9	3,749	0.24%
2019/07/04	20	20.35	4	20.21	20.30	16	3,753	0.43%
2019/07/02	5	20.05	25	20.00	20.00	-20	3,783	-0.53%
2019/07/01	5	20.09	2.7	20.16	20.05	2.3	3,794	0.06%
2019/06/28	7	20.09	2	20.13	20.10	5	3,783	0.13%
2019/06/27	1	20.15	0	0.00	20.25	1	3,838	0.03%
2019/06/26	1	20.15	0	0.00	20.15	1	3,870	0.03%
2019/06/25	7	20.16	0	0.00	20.15	7	3,902	0.18%
2019/06/24	10	20.20	0	0.00	20.30	10	3,891	0.26%
2019/06/21	10	20.40	2	20.35	20.20	8	3,905	0.20%
2019/06/20	40	20.33	0	0.00	20.35	40	3,907	1.02%
2019/06/19	60	20.30	0	0.00	20.20	60	4,102	1.46%
2019/06/18	2	20.20	1	20.20	20.20	1	4,086	0.02%
2019/06/17	0	0.00	1	20.55	20.10	-1	4,090	-0.02%
2019/06/14	2	20.35	139	20.56	20.35	-137	4,075	-3.36%	大賣/鉅額交易
2019/06/13	21	20.21	2	20.20	20.20	19	4,016	0.47%
2019/06/11	40	19.94	2	20.03	19.85	38	3,966	0.96%
2019/06/10	1	19.65	40	19.60	19.65	-39	3,847	-1.01%
2019/06/06	0	0.00	21	19.54	19.50	-21	3,832	-0.55%
2019/06/05	1	19.15	0	0.00	19.20	1	3,748	0.03%
2019/06/04	11	19.19	0	0.00	19.10	11	3,743	0.29%
2019/05/31	21	19.27	0	0.00	19.35	21	3,793	0.55%
2019/05/30	21	19.25	0	0.00	19.25	21	3,777	0.56%
2019/05/29	0	0.00	5	19.15	19.25	-5	3,795	-0.13%
2019/05/28	0	0.00	5	19.05	18.80	-5	3,781	-0.13%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/23	0	0.00	31	18.89	18.85	-31	3,776	-0.82%
2019/05/22	0	0.00	10	18.95	18.90	-10	3,790	-0.26%
2019/05/17	0	0.00	1	18.80	18.70	-1	3,836	-0.03%
2019/05/16	10	18.58	4	18.60	18.60	6	3,889	0.15%
2019/05/15	4	18.81	0	0.00	18.60	4	3,886	0.10%
2019/05/14	7	18.65	0	0.00	18.65	7	3,869	0.18%
2019/05/13	16	18.93	10	18.90	18.90	6	3,849	0.16%
2019/05/10	3	19.10	0	0.00	19.25	3	3,860	0.08%
2019/05/09	2	19.45	0	0.00	19.25	2	3,880	0.05%
2019/05/08	19	19.01	0	0.00	19.00	19	3,790	0.50%
2019/05/07	3	19.20	8	19.15	19.20	-5	3,755	-0.13%
2019/05/06	27	19.25	10	19.25	19.05	17	3,768	0.45%
2019/05/03	4.3	19.55	0	0.00	19.55	4.3	3,734	0.11%
2019/04/30	20	19.48	0	0.00	19.65	20	3,739	0.53%
2019/04/29	4	19.50	0	0.00	19.50	4	3,766	0.11%
2019/04/26	8	19.68	0	0.00	19.55	8	3,753	0.21%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/23	8	19.65	0	0.00	19.75	8	3,787	0.21%
2019/04/22	7	19.75	0	0.00	19.70	7	3,797	0.18%
2019/04/19	4	19.68	2	19.60	19.65	2	3,765	0.05%
2019/04/18	5	19.80	2	19.78	19.60	3	3,792	0.08%
2019/04/17	5.2	19.85	2	19.80	19.85	3.2	3,787	0.08%
2019/04/16	5	19.65	0	0.00	19.70	5	3,777	0.13%
2019/04/12	5	19.60	0	0.00	19.65	5	3,938	0.13%
2019/04/11	5	19.75	1	19.70	19.70	4	3,934	0.10%
2019/04/10	1	19.85	0	0.00	19.85	1	3,903	0.03%
2019/04/09	50	19.95	5	19.94	19.90	45	3,886	1.16%
2019/04/01	3	19.72	0	0.00	19.60	3	3,929	0.08%
2019/03/29	4	19.55	0	0.00	19.75	4	3,858	0.10%
2019/03/28	8	19.61	0	0.00	19.55	8	3,862	0.21%
2019/03/27	2	19.78	0	0.00	19.85	2	3,834	0.05%
2019/03/26	4	19.94	0	0.00	19.75	4	3,821	0.10%
2019/03/25	3	19.88	0	0.00	19.80	3	3,809	0.08%
2019/03/22	10	19.95	25	19.96	20.00	-15	3,785	-0.40%
2019/03/20	0	0.00	3	20.60	20.65	-3	3,614	-0.08%
2019/03/19	4	20.55	13	20.58	20.50	-9	3,628	-0.25%
2019/03/18	5	20.80	60	20.75	20.70	-55	3,707	-1.48%
2019/03/15	2	20.18	5	20.32	20.40	-3	3,691	-0.08%
2019/03/14	0	0.00	31	20.05	19.95	-31	3,587	-0.86%
2019/03/13	1	20.00	0	0.00	19.95	1	3,588	0.03%
2019/03/07	0	0.00	2	20.10	19.85	-2	3,679	-0.05%
2019/03/06	0	0.00	7	20.09	20.15	-7	3,658	-0.19%
2019/03/05	0	0.00	0.4	19.90	19.90	-0.4	3,631	-0.01%
2019/03/04	6	19.85	2.4	19.85	19.85	3.6	3,617	0.10%
2019/02/27	0	0.00	8	20.01	19.90	-8	3,579	-0.22%
2019/02/26	0	0.00	2	20.00	20.00	-2	3,544	-0.06%
2019/02/25	5	19.91	2	19.95	19.90	3	3,499	0.09%
2019/02/22	3	19.80	0	0.00	19.75	3	3,472	0.09%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/02/20	0	0.00	60	19.80	19.90	-60	3,426	-1.75%
2019/02/19	1	19.75	0	0.00	19.65	1	3,388	0.03%
2019/02/15	9	19.76	2	19.90	19.70	7	3,372	0.21%
2019/02/14	3	19.48	0	0.00	19.45	3	3,306	0.09%
2019/01/30	7	19.68	0	0.00	19.55	7	3,329	0.21%
2019/01/29	11	19.90	0	0.00	19.85	11	3,257	0.34%
2019/01/23	5	19.85	1	19.90	20.00	4	3,256	0.12%
2019/01/21	2	20.00	0	0.00	20.10	2	3,259	0.06%
2019/01/17	0	0.00	1	19.90	19.90	-1	3,282	-0.03%
2019/01/16	0	0.00	11	20.00	20.00	-11	3,322	-0.33%
2019/01/15	1	19.90	0	0.00	19.75	1	3,374	0.03%
2019/01/10	15	19.91	1	19.95	20.00	14	3,398	0.41%
2019/01/09	6	20.14	0	0.00	20.00	6	3,411	0.18%
2019/01/08	1	20.05	0	0.00	20.05	1	3,392	0.03%
2019/01/07	15	20.40	1	20.30	20.15	14	3,431	0.41%
2019/01/04	51	20.15	69	19.85	20.25	-18	3,409	-0.53%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2019/01/02	0	0.00	5	19.80	19.70	-5	3,450	-0.14%
2018/12/27	16	19.89	2	20.00	19.75	14	3,536	0.40%
2018/12/26	12	19.90	5	20.07	19.85	7	3,513	0.20%
2018/12/25	2	19.58	3	19.87	19.95	-1	3,456	-0.03%
2018/12/24	10	19.50	2	19.85	19.85	8	3,429	0.23%
2018/12/22	3	19.37	2	19.25	19.30	1	3,417	0.03%
2018/12/20	2	19.45	30	19.30	19.20	-28	3,386	-0.83%
2018/12/17	10	19.45	0	0.00	19.40	10	3,375	0.30%
2018/12/14	1	19.50	2	19.53	19.50	-1	3,368	-0.03%
2018/12/13	21	19.55	10	19.60	19.60	11	3,363	0.33%
2018/12/12	12	19.68	0	0.00	19.55	12	3,338	0.36%
2018/12/11	23	19.90	2	19.85	19.55	21	3,311	0.63%
2018/12/10	0	0.00	70	19.20	19.40	-70	3,215	-2.18%
2018/12/07	20	18.70	0	0.00	18.70	20	3,158	0.63%
2018/12/06	46	18.82	0	0.00	18.55	46	3,198	1.44%
2018/12/05	7	19.05	0	0.00	19.05	7	3,205	0.22%
2018/12/04	40	19.39	90	19.40	19.50	-50	3,314	-1.51%
2018/12/03	1	19.25	30	19.30	19.30	-29	3,348	-0.87%
2018/11/30	30	19.17	0	0.00	19.00	30	3,335	0.90%
2018/11/29	0	0.00	20	19.05	18.90	-20	3,315	-0.60%
2018/11/26	0	0.00	0.2	18.30	18.40	-0.2	3,287	-0.01%
2018/11/23	0	0.00	0.3	18.20	18.20	-0.3	3,352	-0.01%
2018/11/21	20	18.33	1	18.45	18.40	19	3,426	0.55%
2018/11/20	16	18.55	1	18.60	18.45	15	3,428	0.44%
2018/11/19	10	18.60	0	0.00	18.70	10	3,442	0.29%
2018/11/16	10	18.55	0	0.00	18.50	10	3,452	0.29%
2018/11/15	20	18.40	0	0.00	18.40	20	3,472	0.58%
2018/11/14	7	18.31	0	0.00	18.35	7	3,510	0.20%
2018/11/13	1	18.10	0	0.00	18.35	1	3,534	0.03%
2018/11/12	5	18.55	0	0.00	18.50	5	3,554	0.14%
2018/11/09	1	18.45	5	18.59	18.50	-4	3,606	-0.11%
2018/11/08	1	18.60	2	18.95	18.75	-1	3,670	-0.03%
2018/11/07	2	18.15	1	18.20	18.25	1	3,603	0.03%
2018/11/06	0	0.00	8.3	18.01	18.05	-8.3	3,786	-0.22%
2018/10/31	1	17.60	0	0.00	17.55	1	4,108	0.02%
2018/10/30	2	17.23	0	0.00	17.20	2	4,119	0.05%
2018/10/29	0	0.00	14.2	17.20	17.15	-14.2	4,210	-0.34%
2018/10/26	1	16.95	0	0.00	17.20	1	4,623	0.02%
2018/10/25	1	17.30	2	17.40	17.35	-1	5,222	-0.02%
2018/10/23	5	18.25	0	0.00	18.10	5	5,466	0.09%
2018/10/22	5.2	17.95	0	0.00	18.00	5.2	5,463	0.10%
2018/10/17	0	0.00	4	18.06	18.10	-4	5,805	-0.07%
2018/10/16	16	17.68	0	0.00	17.70	16	5,789	0.28%
2018/10/15	5	17.54	1	17.80	17.40	4	5,856	0.07%
2018/10/12	3	17.75	0	0.00	17.85	3	5,879	0.05%
2018/10/11	9	17.73	4	17.45	17.45	5	5,883	0.08%
2018/10/09	0	0.00	2	19.30	19.20	-2	5,805	-0.03%
2018/10/08	2	19.30	7	19.35	19.20	-5	5,850	-0.09%
2018/10/05	1	19.30	0	0.00	19.15	1	5,919	0.02%
2018/10/03	2	19.70	0	0.00	19.60	2	6,025	0.03%
2018/10/02	1	19.85	1	19.80	19.75	0	6,088	0.00%
2018/10/01	2	19.85	0	0.00	19.85	2	6,181	0.03%
2018/09/14	0	0.00	1.6	20.02	20.05	-1.6	6,641	-0.02%
2018/09/13	0	0.00	1	20.00	19.90	-1	6,749	-0.01%
2018/09/11	11	19.51	0.7	19.70	19.80	10.3	6,782	0.15%
2018/09/10	11	19.67	64	19.85	19.45	-53	6,810	-0.78%
2018/09/07	1	20.00	2	20.30	20.20	-1	6,831	-0.01%
2018/09/06	10	20.70	1	20.65	20.55	9	6,810	0.13%
2018/09/04	0	0.00	0.1	20.75	20.75	-0.1	6,926	0.00%
2018/09/03	0	0.00	3	20.75	20.80	-3	7,021	-0.04%
2018/08/31	0	0.00	2.6	20.81	20.90	-2.6	7,403	-0.03%
2018/08/30	0	0.00	0.2	20.85	20.85	-0.2	7,708	0.00%
2018/08/28	1	20.85	0	0.00	20.90	1	7,749	0.01%
2018/08/27	0	0.00	2	20.60	20.65	-2	7,811	-0.03%
2018/08/24	0	0.00	6	20.45	20.50	-6	7,897	-0.08%
2018/08/23	0	0.00	20.3	20.60	20.60	-20.3	7,972	-0.25%
2018/08/22	2	20.40	1	20.45	20.50	1	8,001	0.01%
2018/08/21	23	20.30	1	20.45	20.35	22	8,017	0.27%
2018/08/20	1	20.40	0	0.00	20.30	1	8,034	0.01%
2018/08/17	2	20.50	0	0.00	20.50	2	8,048	0.02%
2018/08/16	1	20.35	21	20.26	20.40	-20	8,037	-0.25%
2018/08/15	9	20.58	0	0.00	20.55	9	7,995	0.11%
2018/08/13	18	20.66	0	0.00	20.60	18	7,997	0.23%
2018/08/10	9	21.17	7	21.30	21.15	2	7,936	0.03%
2018/08/09	4	21.45	1	21.45	21.45	3	7,860	0.04%
2018/08/08	2	21.75	0	0.00	21.70	2	7,842	0.03%
2018/08/07	0	0.00	1	22.00	21.95	-1	7,816	-0.01%
2018/08/06	1	21.75	0	0.00	21.85	1	7,815	0.01%
2018/08/03	1	21.75	5	21.70	21.70	-4	7,859	-0.05%
2018/08/02	52	21.87	1	21.80	21.70	51	7,861	0.65%
2018/08/01	6	23.00	68	23.11	23.30	-62	7,523	-0.82%
2018/07/31	1	22.85	11	22.85	22.80	-10	7,009	-0.14%
2018/07/30	36	22.65	0	0.00	22.75	36	6,862	0.52%
2018/07/27	0	0.00	4	22.58	22.60	-4	6,766	-0.06%
2018/07/26	1	22.50	10	22.56	22.45	-9	6,736	-0.13%
2018/07/25	11	22.69	21	22.75	22.65	-10	6,736	-0.15%
2018/07/24	5	22.43	4	22.40	22.65	1	6,805	0.01%
2018/07/23	10	22.15	2	22.20	22.20	8	9,777	0.08%
2018/07/20	2	22.15	2	22.15	22.15	0	9,895	0.00%
2018/07/19	22	22.34	2	22.40	22.15	20	10,034	0.20%
2018/07/18	4	22.20	11	22.26	22.30	-7	10,302	-0.07%
2018/07/17	5	22.25	0	0.00	22.10	5	10,867	0.05%
2018/07/16	0	0.00	9	22.18	22.10	-9	10,931	-0.08%
2018/07/13	0	0.00	4.4	22.24	22.15	-4.4	11,022	-0.04%
2018/07/12	3	22.10	13	22.02	22.15	-10	11,147	-0.09%
2018/07/11	0	0.00	2	21.80	21.75	-2	11,052	-0.02%
2018/07/10	0	0.00	4	21.75	21.75	-4	11,074	-0.04%
2018/07/09	3	21.72	10	21.74	21.55	-7	11,088	-0.06%
2018/07/05	0	0.00	1	21.35	21.25	-1	11,103	-0.01%
2018/07/03	9	21.37	0	0.00	21.15	9	11,240	0.08%
2018/07/02	3	21.45	0	0.00	21.35	3	11,259	0.03%
2018/06/29	0	0.00	6	21.55	21.50	-6	11,297	-0.05%
2018/06/28	2	21.33	0	0.00	21.20	2	11,407	0.02%
2018/06/27	0	0.00	2	21.50	21.40	-2	11,448	-0.02%
2018/06/26	0	0.00	4	21.48	21.40	-4	11,409	-0.04%
2018/06/25	6	21.11	2	21.50	21.05	4	11,419	0.04%
2018/06/21	0.2	21.30	0	0.00	21.40	0.2	11,465	0.00%
2018/06/20	10	21.30	0	0.00	21.30	10	11,510	0.09%
2018/06/15	1	21.60	0	0.00	21.30	1	11,565	0.01%
2018/06/12	0	0.00	1	21.90	21.90	-1	11,555	-0.01%
2018/06/11	3	21.87	40	21.95	21.80	-37	11,551	-0.32%
2018/06/08	29	22.39	75	22.42	21.95	-46	11,597	-0.40%
2018/06/07	12	22.07	12	21.80	22.15	0	11,345	0.00%
2018/06/06	0	0.00	10	21.43	21.45	-10	11,122	-0.09%
2018/06/05	10	21.35	9.1	21.30	21.30	0.9	11,208	0.01%
2018/06/04	0	0.00	5	21.55	21.40	-5	11,551	-0.04%
2018/06/01	0	0.00	40.7	21.30	21.35	-40.7	11,469	-0.35%
2018/05/30	0	0.00	1	20.85	20.75	-1	11,340	-0.01%
2018/05/28	0	0.00	1	20.95	20.95	-1	11,309	-0.01%
2018/05/22	2	20.85	0	0.00	20.85	2	11,283	0.02%
2018/05/18	0	0.00	30	21.05	20.85	-30	11,247	-0.27%
2018/05/17	0	0.00	1	20.75	20.75	-1	11,196	-0.01%
2018/05/16	1	20.75	1	20.75	20.65	0	11,206	0.00%
2018/05/14	3	20.62	0	0.00	20.55	3	11,448	0.03%
2018/05/11	40	20.60	7	20.55	20.55	33	11,458	0.29%
2018/05/10	20	20.70	0	0.00	20.65	20	11,392	0.18%
2018/05/09	1	20.60	30	20.65	20.60	-29	11,322	-0.26%
2018/05/03	0	0.00	1	20.30	20.10	-1	11,354	-0.01%
2018/05/02	27	20.34	4	20.30	20.30	23	11,346	0.20%
2018/04/30	11	19.96	32	20.05	20.45	-21	11,335	-0.19%
2018/04/27	70	19.72	3	19.60	19.75	67	11,229	0.60%
2018/04/26	3	21.05	0	0.00	20.90	3	8,312	0.04%
2018/04/25	20	21.10	30	21.20	21.20	-10	8,205	-0.12%
2018/04/24	84	21.80	26	21.84	21.45	58	8,036	0.72%
2018/04/23	57	22.26	175	22.44	22.25	-118	7,778	-1.52%	大賣/鉅額交易
2018/04/20	0	0.00	1	21.80	21.80	-1	7,240	-0.01%
2018/04/17	3	20.90	0.1	20.95	21.00	2.9	6,875	0.04%
2018/04/16	2	20.98	2	21.05	20.95	0	6,880	0.00%
2018/04/13	3	21.08	0	0.00	21.05	3	6,886	0.04%
2018/04/12	1	21.15	0	0.00	21.20	1	6,899	0.01%
2018/04/11	5	21.34	0	0.00	21.25	5	6,949	0.07%
2018/04/10	11	21.60	0	0.00	21.55	11	6,892	0.16%
2018/04/03	11	21.55	0	0.00	21.55	11	6,787	0.16%
2018/04/02	33	21.80	23	21.91	21.80	10	6,768	0.15%
2018/03/31	13	21.93	52.5	22.00	22.00	-39.5	6,726	-0.59%
2018/03/30	50	21.75	30	21.77	21.80	20	6,586	0.30%
2018/03/29	0	0.00	3	21.55	21.60	-3	6,540	-0.05%
2018/03/28	17	21.65	91	21.60	21.55	-74	6,540	-1.13%
2018/03/27	20	21.50	5	21.60	21.80	15	6,506	0.23%
2018/03/26	1	21.25	21	21.06	21.25	-20	6,364	-0.31%
2018/03/23	36	20.84	16	20.79	20.80	20	6,321	0.32%
2018/03/22	21	21.40	0	0.00	21.25	21	6,322	0.33%
2018/03/21	51	21.60	0	0.00	21.50	51	6,384	0.80%
2018/03/20	48	21.80	62	21.65	21.80	-14	6,810	-0.21%
2018/03/19	6	21.71	11	21.74	21.55	-5	6,980	-0.07%
2018/03/16	25	21.55	5	21.55	21.35	20	6,985	0.29%
2018/03/15	25	21.79	0	0.00	21.75	25	7,024	0.36%
2018/03/14	55	21.85	33	21.96	21.90	22	7,036	0.31%
2018/03/13	5	21.95	28	21.83	21.95	-23	7,017	-0.33%
2018/03/12	0	0.00	13	21.72	21.70	-13	6,940	-0.19%
2018/03/09	2	21.65	21	21.58	21.60	-19	6,940	-0.27%
2018/03/08	2	20.83	63	20.98	21.65	-61	6,837	-0.89%
2018/03/07	0.2	20.20	0	0.00	20.25	0.2	6,517	0.00%
2018/03/05	9.2	20.30	1	20.35	20.30	8.2	7,171	0.11%
2018/03/02	1	20.35	0	0.00	20.30	1	7,404	0.01%
2018/03/01	50	20.25	8	20.20	20.20	42	7,483	0.56%
2018/02/27	0	0.00	1	20.35	20.35	-1	7,523	-0.01%
2018/02/26	0	0.00	2	20.30	20.30	-2	7,645	-0.03%
2018/02/23	1	20.35	0	0.00	20.30	1	7,736	0.01%
2018/02/21	1	20.30	0	0.00	20.25	1	7,821	0.01%
2018/02/12	0	0.00	3	19.92	19.95	-3	7,825	-0.04%
2018/02/09	9	19.53	3	19.77	19.85	6	7,846	0.08%
2018/02/08	1	20.00	0	0.00	20.05	1	7,842	0.01%
2018/02/06	31	19.85	0	0.00	19.55	31	7,895	0.39%
2018/02/02	10	21.20	0	0.00	21.20	10	7,855	0.13%
2018/01/31	11	21.21	0	0.00	21.25	11	8,245	0.13%
2018/01/30	0	0.00	41	21.73	21.45	-41	8,287	-0.49%
2018/01/29	1	21.75	0	0.00	21.55	1	8,237	0.01%
2018/01/26	0	0.00	1	21.35	21.35	-1	8,231	-0.01%
2018/01/24	30	21.48	0	0.00	21.50	30	8,228	0.36%
2018/01/23	4	21.70	12	21.88	21.60	-8	8,228	-0.10%
2018/01/22	5	21.78	2	21.90	21.75	3	8,225	0.04%
2018/01/19	2	21.30	1	21.40	21.20	1	8,068	0.01%
2018/01/17	0	0.00	11	21.45	21.35	-11	8,248	-0.13%
2018/01/16	0	0.00	2	21.30	21.50	-2	8,600	-0.02%
2018/01/15	0	0.00	20	21.15	21.15	-20	8,599	-0.23%
2018/01/12	11	21.12	1	21.10	21.10	10	8,659	0.12%
2018/01/10	12	20.95	0	0.00	20.90	12	8,682	0.14%
2018/01/09	30	21.18	0	0.00	21.15	30	8,789	0.34%
2018/01/08	2	21.45	2	21.38	21.30	0	8,784	0.00%
2018/01/05	2	21.48	0	0.00	21.30	2	8,811	0.02%
2018/01/02	1	21.40	0	0.00	21.45	1	8,803	0.01%