佳世達 (2352)-統一-城中券商分點個股進出

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
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1112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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	40.00	3	40.17	39.65	-1	14,240	-0.01%
2024/05/30	9	40.39	0	0.00	40.35	9	14,088	0.06%
2024/05/29	33	41.22	1	40.70	40.80	32	13,999	0.23%
2024/05/28	0	0.00	2	40.38	40.25	-2	13,766	-0.01%
2024/05/27	63	40.54	56	40.84	40.00	7	13,725	0.05%
2024/05/23	1	39.30	0	0.00	39.40	1	13,214	0.01%
2024/05/22	2.3	39.94	0	0.00	40.20	2.3	12,983	0.02%
2024/05/21	0	0.00	1	39.40	39.90	-1	12,769	-0.01%
2024/05/20	2	38.23	0	0.00	38.95	2	12,733	0.02%
2024/05/16	3	39.15	0	0.00	39.10	3	12,161	0.02%
2024/05/15	2	39.90	0	0.00	39.25	2	12,262	0.02%
2024/05/06	7	40.67	0	0.00	40.30	7	12,394	0.06%
2024/05/03	5	41.75	5	42.15	41.25	0	12,220	0.00%
2024/04/29	0	0.00	1	41.80	41.90	-1	12,098	-0.01%
2024/04/26	5	41.50	0	0.00	41.60	5	12,303	0.04%
2024/04/24	20	41.79	0	0.00	41.80	20	12,374	0.16%
2024/04/23	0	0.00	1	41.75	41.55	-1	12,446	-0.01%
2024/04/22	1	41.20	5	41.15	41.10	-4	12,461	-0.03%
2024/04/19	0	0.00	5	41.05	40.50	-5	12,394	-0.04%
2024/04/18	5	40.85	5	41.05	41.05	0	12,211	0.00%
2024/04/17	5	40.95	6	41.14	41.20	-1	12,172	-0.01%
2024/04/15	5	42.30	0	42.00	42.10	5	12,390	0.04%
2024/04/11	1	42.90	0	0.00	43.05	1	12,671	0.01%
2024/04/10	10	43.33	30	43.26	43.15	-20	13,092	-0.15%
2024/04/09	0	0.00	10	43.05	43.05	-10	13,384	-0.07%
2024/04/02	1	43.40	0	0.00	43.10	1	14,836	0.01%
2024/04/01	10	44.05	0	0.00	43.55	10	14,853	0.07%
2024/03/29	10	44.48	9	44.66	44.65	1	14,720	0.01%
2024/03/28	0	0.00	1	44.85	44.85	-1	14,275	-0.01%
2024/03/27	2	44.60	5	44.45	44.75	-3	14,148	-0.02%
2024/03/26	15	44.23	5	44.95	44.05	10	14,105	0.07%
2024/03/25	12	44.79	5	44.90	44.45	7	14,035	0.05%
2024/03/22	24	44.45	20	44.11	44.45	4	13,992	0.03%
2024/03/21	12	43.75	15	43.86	44.05	-3	13,803	-0.02%
2024/03/20	5	44.23	12	43.56	43.25	-7	13,642	-0.05%
2024/03/19	6	43.83	6	43.55	43.70	0	13,258	0.00%
2024/03/18	34	42.24	28	42.56	42.55	6	12,854	0.05%
2024/03/15	16	43.32	7	43.57	42.55	9	12,639	0.07%
2024/03/14	0	0.00	14	43.79	43.70	-14	12,350	-0.11%
2024/03/13	21	43.96	17	44.11	43.80	4	12,226	0.03%
2024/03/12	15	44.08	5	43.90	44.40	10	12,024	0.08%
2024/03/11	3	43.33	0	0.00	43.25	3	11,753	0.03%
2024/03/08	7.1	44.01	0	0.00	43.70	7.1	11,681	0.06%
2024/03/07	21	44.68	27	45.08	44.55	-6	11,620	-0.05%
2024/03/06	15	45.22	5	45.60	45.05	10	11,570	0.09%
2024/03/05	2	47.20	1	47.25	47.25	1	11,275	0.01%
2024/03/04	1	47.05	0	0.00	46.80	1	11,300	0.01%
2024/03/01	2	46.90	5	46.50	46.95	-3	11,321	-0.03%
2024/02/29	6	46.09	2	46.30	46.15	4	11,530	0.03%
2024/02/27	1	46.25	5	46.35	46.10	-4	11,532	-0.03%
2024/02/22	5	47.25	15	47.20	47.20	-10	11,735	-0.09%
2024/02/21	5	47.25	1	47.55	46.90	4	11,766	0.03%
2024/02/20	21	47.91	5	48.09	47.80	16	11,702	0.14%
2024/02/19	47	48.48	17	48.50	47.95	30	11,813	0.25%
2024/02/16	12	48.49	10	49.02	48.15	2	11,825	0.02%
2024/02/15	5	46.85	12.1	47.10	47.60	-7.1	11,530	-0.06%
2024/02/05	0	0.00	5	47.50	47.50	-5	11,449	-0.04%
2024/02/02	5	47.75	0	0.00	47.50	5	11,582	0.04%
2024/01/31	0	0.00	14	47.25	46.50	-14	11,687	-0.12%
2024/01/30	5	46.70	16	47.14	46.80	-11	11,657	-0.09%
2024/01/29	30	47.17	5	47.05	47.00	25	11,656	0.21%
2024/01/26	0	0.00	5	45.90	45.60	-5	11,486	-0.04%
2024/01/25	1	45.95	0	0.00	45.90	1	11,523	0.01%
2024/01/24	21	46.56	11	46.78	46.15	10	11,577	0.09%
2024/01/23	23	46.45	20	46.76	46.80	3	11,619	0.03%
2024/01/22	55	47.00	65	46.83	47.05	-10	11,573	-0.09%
2024/01/19	1	45.45	0	45.20	45.45	1	11,377	0.01%
2024/01/18	0	0.00	3	44.57	44.40	-3	11,380	-0.03%
2024/01/17	8.1	44.60	112	44.85	44.20	-104	11,388	-0.91%	大賣/鉅額交易
2024/01/16	6	45.38	12	45.30	45.25	-6	11,366	-0.05%
2024/01/15	6	46.18	0	0.00	45.90	6	11,460	0.05%
2024/01/12	128	46.22	67	45.68	45.50	61	11,785	0.52%	大買/
2024/01/11	50	46.05	5	46.10	45.95	45	11,889	0.38%
2024/01/10	15.1	45.59	6	45.84	45.55	9.1	12,077	0.07%
2024/01/09	18	47.28	7	46.74	46.65	11	12,025	0.09%
2024/01/08	13	47.13	73	47.36	47.20	-60	11,828	-0.51%
2024/01/05	122	47.01	119	47.56	47.30	3	11,647	0.03%	大買/大賣/
2024/01/04	122	46.31	126	46.50	46.95	-4	11,432	-0.03%	大買/大賣/
2024/01/03	27	45.43	8	45.70	45.25	19	11,202	0.17%
2024/01/02	24	47.48	21	47.16	46.80	3	10,870	0.03%
2023/12/29	126	47.69	95	47.48	48.00	31	10,395	0.30%	大買/
2023/12/28	6	44.99	0	0.00	44.45	6	9,444	0.06%
2023/12/27	0	45.28	2	45.75	45.60	-2	9,333	-0.02%
2023/12/26	0	0.00	15	45.01	45.10	-15	9,236	-0.16%
2023/12/25	1	44.85	1	44.65	44.85	0	9,206	0.00%
2023/12/22	0	0.00	12	44.57	44.70	-12	9,193	-0.13%
2023/12/21	0	0.00	10	43.85	44.30	-10	9,129	-0.11%
2023/12/20	6	43.08	10	43.41	43.95	-4	9,035	-0.04%
2023/12/19	3.5	42.87	1	43.10	42.95	2.5	8,887	0.03%
2023/12/18	5	43.90	0	0.00	43.80	5	8,709	0.06%
2023/12/14	1	44.35	0	0.00	44.50	1	8,620	0.01%
2023/12/13	10	44.38	5	44.58	44.15	5	8,563	0.06%
2023/12/12	5	44.35	5	44.85	44.00	0	8,703	0.00%
2023/12/11	5	44.05	10	44.22	44.00	-5	8,714	-0.06%
2023/12/08	3.5	43.96	0	0.00	43.90	3.5	8,994	0.04%
2023/12/05	10	43.80	0	0.00	43.85	10	9,553	0.10%
2023/12/04	1.4	44.79	0	0.00	44.35	1.4	9,565	0.01%
2023/12/01	4	44.44	9	44.51	44.65	-5	9,562	-0.05%
2023/11/30	10	43.70	1	43.65	43.75	9	9,452	0.10%
2023/11/28	2	43.50	1	43.55	43.40	1	9,533	0.01%
2023/11/27	6	43.70	13	43.48	43.55	-7	9,531	-0.07%
2023/11/24	1	42.90	0	0.00	42.80	1	9,350	0.01%
2023/11/22	6	43.00	0	0.00	42.70	6	9,457	0.06%
2023/11/21	9	43.62	0	0.00	43.35	9	9,398	0.10%
2023/11/20	0	0.00	2	43.70	43.85	-2	9,419	-0.02%
2023/11/16	17	44.26	0	0.00	43.90	17	9,369	0.18%
2023/11/15	0	0.00	15	45.43	45.25	-15	9,248	-0.16%
2023/11/14	0	0.00	7	44.54	44.60	-7	9,286	-0.08%
2023/11/13	25	44.54	0	0.00	44.20	25	9,378	0.27%
2023/11/10	15	45.28	9	45.25	45.05	6	9,439	0.06%
2023/11/08	7	45.66	2	45.85	45.80	5	9,369	0.05%
2023/11/07	10	44.80	3	45.28	45.30	7	9,362	0.07%
2023/11/06	1	43.70	1	44.50	44.65	0	9,541	0.00%
2023/11/03	5	43.70	10	44.00	43.85	-5	9,720	-0.05%
2023/11/02	1	43.55	0	0.00	43.50	1	10,171	0.01%
2023/10/30	0	0.00	3	43.30	43.35	-3	11,608	-0.03%
2023/10/27	5	43.40	0	0.00	43.05	5	12,015	0.04%
2023/10/26	0	0.00	5	43.70	43.55	-5	12,293	-0.04%
2023/10/25	5	43.85	5	44.25	43.85	0	12,463	0.00%
2023/10/24	6	43.50	1	43.55	43.55	5	12,541	0.04%
2023/10/23	0	0.00	1	45.25	44.25	-1	12,740	-0.01%
2023/10/20	7	43.29	10	43.38	44.95	-3	12,896	-0.02%
2023/10/19	0	0.00	5	43.05	43.40	-5	12,974	-0.04%
2023/10/18	2	42.30	0	0.00	41.55	2	13,284	0.02%
2023/10/17	20	44.38	10	43.90	43.90	10	13,775	0.07%
2023/10/16	6	44.31	17	44.91	45.25	-11	14,401	-0.08%
2023/10/13	5	44.65	5	44.81	44.75	0	15,653	0.00%
2023/10/12	5	44.30	6	44.62	44.40	-1	16,153	-0.01%
2023/10/11	10	45.45	19	45.73	45.60	-9	16,641	-0.05%
2023/10/06	0	0.00	3	44.25	44.50	-3	17,121	-0.02%
2023/10/05	0	0.00	2	44.43	44.20	-2	17,372	-0.01%
2023/10/04	8	43.94	0	44.05	44.15	8	17,417	0.05%
2023/10/03	5	44.90	0	0.00	44.85	5	17,366	0.03%
2023/10/02	1	45.45	0	0.00	45.45	1	17,494	0.01%
2023/09/28	0	0.00	30.5	44.75	44.65	-30.5	17,538	-0.17%
2023/09/27	0	0.00	5	44.40	44.85	-5	17,561	-0.03%
2023/09/22	0	0.00	4	44.18	44.95	-4	17,751	-0.02%
2023/09/19	1	45.85	2	45.83	45.45	-1	18,142	-0.01%
2023/09/18	2	45.88	0	0.00	45.30	2	18,189	0.01%
2023/09/15	12	46.07	13	46.21	46.05	-1	18,267	-0.01%
2023/09/14	8	45.74	13	45.88	45.80	-5	18,289	-0.03%
2023/09/13	65	45.75	33	45.76	45.75	32	18,316	0.17%
2023/09/12	1	45.05	1	45.25	44.95	0	18,345	0.00%
2023/09/11	86	45.89	82	44.73	43.80	4	18,431	0.02%
2023/09/08	6	44.99	15	44.63	44.95	-9	18,292	-0.05%
2023/09/07	1	45.00	2	44.95	44.90	-1	18,504	-0.01%
2023/09/06	20	45.33	1	45.70	45.35	19	18,694	0.10%
2023/09/05	0	0.00	11	46.05	45.90	-11	18,981	-0.06%
2023/09/04	5	45.45	5	45.75	45.40	0	19,220	0.00%
2023/09/01	9	45.04	0	0.00	44.90	9	19,258	0.05%
2023/08/31	4	44.65	0	0.00	44.85	4	19,216	0.02%
2023/08/28	1.5	44.98	1	44.60	43.80	0.5	19,534	0.00%
2023/08/25	7	45.00	0	0.00	45.10	7	19,731	0.04%
2023/08/24	15	46.16	5	46.25	45.55	10	19,742	0.05%
2023/08/22	5	45.35	0	0.00	44.85	5	19,740	0.03%
2023/08/21	10	45.14	10	45.25	45.15	0	19,751	0.00%
2023/08/18	0	0.00	10	44.60	44.60	-10	19,749	-0.05%
2023/08/16	12	44.83	1	45.00	44.65	11	19,836	0.06%
2023/08/15	0	0.00	10	44.71	44.75	-10	19,913	-0.05%
2023/08/14	12	43.68	2	43.15	43.55	10	19,895	0.05%
2023/08/11	0	0.00	8	44.03	43.90	-8	19,950	-0.04%
2023/08/10	1	44.00	0	0.00	44.15	1	19,992	0.01%
2023/08/09	14	45.71	0	0.00	45.15	14	19,771	0.07%
2023/08/08	22	46.52	23	47.23	45.85	-1	19,621	-0.01%
2023/08/07	25	47.00	30	47.25	48.20	-5	19,273	-0.03%
2023/08/04	13	44.84	30	44.76	45.10	-17	18,987	-0.09%
2023/08/02	6	47.19	1	48.90	46.80	5	18,881	0.03%
2023/08/01	1	48.60	5	48.93	48.50	-4	18,467	-0.02%
2023/07/31	1	49.80	1	49.75	49.75	0	18,312	0.00%
2023/07/28	8	50.80	3	51.00	51.50	5	18,069	0.03%
2023/07/27	6	52.17	1.8	51.77	51.50	4.2	17,921	0.02%
2023/07/26	22	52.10	2	51.90	52.00	20	18,047	0.11%
2023/07/25	8	53.16	6	52.85	52.70	2	18,018	0.01%
2023/07/24	9	52.91	5	53.04	52.40	4	17,858	0.02%
2023/07/21	26	52.15	22	52.46	52.20	4	17,547	0.02%
2023/07/20	14.1	56.96	15	56.55	54.10	-0.9	17,135	-0.01%
2023/07/19	16	58.53	18	58.59	59.70	-2	16,425	-0.01%
2023/07/18	105	60.26	114.2	59.88	57.20	-9.2	15,737	-0.06%	大買/大賣/
2023/07/17	196	58.66	198	58.57	59.10	-2	14,368	-0.01%	大買/大賣/
2023/07/14	96	52.39	61	52.44	53.80	35	13,857	0.25%
2023/07/13	30	51.14	165	51.20	50.20	-135	13,228	-1.02%	大賣/鉅額交易
2023/07/12	26	48.70	9	47.93	48.85	17	12,542	0.14%
2023/07/11	4	47.00	0	0.00	47.00	4	12,331	0.03%
2023/07/07	1	45.55	1.4	45.93	46.00	-0.4	12,350	0.00%
2023/07/03	3	47.43	4.6	47.34	47.40	-1.6	12,416	-0.01%
2023/06/30	0	0.00	5	46.00	45.90	-5	12,346	-0.04%
2023/06/29	0	0.00	2	45.60	45.80	-2	12,342	-0.02%
2023/06/28	0	0.00	3	45.05	45.10	-3	12,329	-0.02%
2023/06/27	1.4	45.30	1	45.00	44.80	0.4	12,316	0.00%
2023/06/26	0	0.00	1	46.60	46.45	-1	12,032	-0.01%
2023/06/21	4	47.51	0	0.00	47.65	4	11,943	0.03%
2023/06/20	0	0.00	1.2	46.79	46.80	-1.2	11,815	-0.01%
2023/06/19	0.3	47.55	5	47.35	47.05	-4.7	11,601	-0.04%
2023/06/16	1	47.50	21	47.55	47.95	-20	11,483	-0.17%
2023/06/15	20.2	48.53	28	48.33	48.40	-7.8	11,175	-0.07%
2023/06/14	0	0.00	11	47.79	48.65	-11	10,970	-0.10%
2023/06/13	42	47.21	13	47.08	47.40	29	10,787	0.27%
2023/06/12	1	45.40	1	45.55	45.65	0	10,575	0.00%
2023/06/09	18	45.52	19	44.93	45.40	-1	10,331	-0.01%
2023/06/08	0	0.00	2	43.28	43.30	-2	9,974	-0.02%
2023/06/07	13	42.14	9	42.25	42.30	4	9,707	0.04%
2023/06/06	0	0.00	48	42.31	42.35	-48	9,733	-0.49%
2023/06/05	2	42.50	12	42.38	42.50	-10	9,817	-0.10%
2023/06/02	31	42.14	1	42.35	42.40	30	9,832	0.31%
2023/06/01	11	42.23	40	42.01	41.95	-29	9,787	-0.30%
2023/05/31	14	42.24	6	42.13	42.15	8	9,556	0.08%
2023/05/30	3.2	40.36	4	40.06	40.35	-0.8	9,242	-0.01%
2023/05/29	5	40.11	2	40.35	40.20	3	9,177	0.03%
2023/05/26	0	0.00	1	39.30	39.50	-1	9,074	-0.01%
2023/05/25	3	38.95	21	38.99	38.95	-18	8,991	-0.20%
2023/05/24	0	0.00	2	38.45	38.50	-2	8,894	-0.02%
2023/05/23	0	0.00	10.5	38.10	38.05	-10.5	8,852	-0.12%
2023/05/22	5	38.45	0	0.00	38.45	5	8,791	0.06%
2023/05/19	3	37.98	2	37.50	38.20	1	8,516	0.01%
2023/05/18	0	0.00	9	37.21	37.10	-9	8,251	-0.11%
2023/05/17	0	0.00	2	36.90	37.25	-2	8,158	-0.02%
2023/05/16	0.6	36.05	28	36.16	36.30	-27.4	7,898	-0.35%
2023/05/15	1	35.75	7	35.63	35.85	-6	7,760	-0.08%
2023/05/12	1	35.85	0	0.00	35.90	1	7,707	0.01%
2023/05/11	0	0.00	10	35.25	35.35	-10	7,636	-0.13%
2023/05/10	14	36.00	1	36.00	36.00	13	7,564	0.17%
2023/05/09	12	35.50	3	35.82	35.75	9	7,316	0.12%
2023/05/08	0	0.00	10	34.10	34.20	-10	6,881	-0.15%
2023/05/05	4	35.26	11	35.15	34.20	-7	6,797	-0.10%
2023/05/04	0	0.00	20	35.25	35.45	-20	6,575	-0.30%
2023/05/03	2	35.15	0	0.00	35.45	2	6,520	0.03%
2023/05/02	99	35.34	55.8	35.50	35.55	43.2	6,494	0.66%
2023/04/28	15	34.47	15	34.54	34.60	0	6,273	0.00%
2023/04/27	0	0.00	22	33.77	33.50	-22	5,980	-0.37%
2023/04/26	36	33.07	23	32.86	33.20	13	5,804	0.22%
2023/04/25	0	32.45	0	0.00	32.50	0	5,637	0.00%
2023/04/24	1	32.75	0	0.00	32.70	1	5,570	0.02%
2023/04/21	0.1	32.40	3	32.53	32.50	-2.9	5,520	-0.05%
2023/04/20	2	32.70	1	32.75	32.75	1	5,437	0.02%
2023/04/19	2	32.93	0	0.00	32.80	2	5,381	0.04%
2023/04/18	0	0.00	10	32.85	32.95	-10	5,351	-0.19%
2023/04/17	0	0.00	1	32.90	33.00	-1	5,334	-0.02%
2023/04/14	1	32.90	0	0.00	32.70	1	5,285	0.02%
2023/04/13	1	33.20	0	0.00	33.10	1	5,239	0.02%
2023/04/12	0	0.00	1	32.95	33.25	-1	5,286	-0.02%
2023/04/11	0.5	32.65	10	32.75	32.85	-9.5	5,231	-0.18%
2023/04/07	1.8	32.60	10	32.43	32.35	-8.2	5,111	-0.16%
2023/04/06	22	32.10	0	0.00	32.30	22	5,034	0.44%
2023/03/30	0	0.00	3.7	31.61	31.65	-3.7	4,921	-0.07%
2023/03/29	3	31.40	5	31.30	31.35	-2	4,963	-0.04%
2023/03/28	0.1	30.95	0	0.00	30.80	0.1	5,002	0.00%
2023/03/27	0	0.00	2	31.45	31.40	-2	5,080	-0.04%
2023/03/24	1	30.80	3	30.85	30.90	-2	5,143	-0.04%
2023/03/23	0	0.00	1	30.70	30.75	-1	5,097	-0.02%
2023/03/22	0	0.00	2	30.55	30.60	-2	5,056	-0.04%
2023/03/21	2.1	30.25	0	0.00	30.20	2.1	5,018	0.04%
2023/03/20	0.1	30.35	2	30.45	30.25	-2	4,993	-0.04%
2023/03/17	2	30.15	2	30.15	30.35	-0.1	4,972	0.00%
2023/03/16	0.2	29.92	0	0.00	29.70	0.2	4,942	0.00%
2023/03/15	0.1	30.30	0	0.00	30.05	0.1	4,923	0.00%
2023/03/14	2.1	30.35	2	30.35	30.25	0.1	4,956	0.00%
2023/03/13	1.1	30.06	1	30.45	30.50	0.1	5,193	0.00%
2023/03/09	7	31.10	13	30.95	30.70	-6	5,145	-0.12%
2023/03/08	31.4	30.17	21	30.60	30.90	10.4	4,982	0.21%
2023/03/07	12	29.85	5	30.00	30.05	7	4,828	0.15%
2023/03/06	2	30.50	2	30.65	30.55	0	4,618	0.00%
2023/03/03	0	30.45	6	30.30	30.40	-6	4,559	-0.13%
2023/03/02	5	30.25	0.1	30.35	30.35	5	4,550	0.11%
2023/03/01	2	30.20	0	0.00	30.25	2	4,525	0.04%
2023/02/24	5	29.85	12	30.02	30.00	-7	4,494	-0.16%
2023/02/23	8	30.08	11	30.10	29.95	-3	4,513	-0.07%
2023/02/22	0	0.00	16	29.41	29.60	-16	4,484	-0.36%
2023/02/20	0.5	29.79	1	29.60	29.90	-0.5	4,677	-0.01%
2023/02/16	105	28.90	105	28.90	28.85	0	4,677	0.00%	大買/大賣/
2023/02/15	1	29.15	0	0.00	28.80	1	4,731	0.02%
2023/02/10	0	29.15	0	0.00	29.10	0	4,771	0.00%
2023/02/08	0.8	29.00	0	0.00	29.15	0.8	4,808	0.02%
2023/02/06	15	28.65	0	0.00	28.65	15	4,720	0.32%
2023/02/03	1	28.85	27	28.85	28.90	-26	4,704	-0.55%
2023/02/02	0	28.65	0	0.00	28.60	0	4,654	0.00%
2023/02/01	0	28.50	16	28.40	28.35	-16	4,621	-0.35%
2023/01/31	33	28.53	15	28.65	28.30	18	4,605	0.39%
2023/01/06	1	27.70	0	0.00	27.70	1	5,240	0.02%
2023/01/04	0	0.00	10	28.00	27.90	-10	5,356	-0.19%
2023/01/03	9	27.81	4	27.95	27.80	5	5,518	0.09%
2022/12/30	10	28.25	6	28.35	28.15	4	5,493	0.07%
2022/12/23	0	0.00	1	27.10	27.50	-1	5,304	-0.02%
2022/12/22	0.1	26.90	1	27.20	27.05	-0.9	5,341	-0.02%
2022/12/16	1	26.90	0	0.00	26.85	1	4,843	0.02%
2022/12/13	1	27.85	2	27.73	27.75	-1	4,653	-0.02%
2022/12/12	1	27.60	1	27.45	27.85	0	4,641	0.00%
2022/12/09	1	27.65	0	0.00	27.80	1	4,673	0.02%
2022/12/06	15	27.45	15	27.55	27.40	0	4,613	0.00%
2022/12/05	20	27.99	0	0.00	27.80	20	4,534	0.44%
2022/12/01	10	28.15	10	28.40	28.45	0	4,304	0.00%
2022/11/22	0	0.00	1	29.00	28.85	-1	4,291	-0.02%
2022/11/21	1.1	28.75	1	28.80	28.90	0.1	4,296	0.00%
2022/11/18	0.8	28.50	1	29.00	28.65	-0.2	4,252	-0.01%
2022/11/17	1.2	28.80	2	28.60	28.95	-0.8	4,229	-0.02%
2022/11/16	2.1	28.45	0	0.00	28.60	2.1	4,117	0.05%
2022/11/15	0	0.00	15.2	27.70	27.85	-15.2	4,018	-0.38%
2022/11/14	0.3	27.15	0	0.00	27.30	0.3	3,957	0.01%
2022/11/11	11	27.16	1	27.35	27.05	10	3,917	0.26%
2022/11/10	1	26.90	10	26.90	27.00	-9	3,889	-0.23%
2022/11/08	10	26.65	10	26.83	26.50	0	3,917	0.00%
2022/10/28	0.1	24.30	0	0.00	24.20	0.1	4,113	0.00%
2022/10/24	0.1	25.20	0	0.00	25.00	0.1	4,164	0.00%
2022/10/21	8.1	25.67	5	25.63	25.65	3.1	4,257	0.07%
2022/10/20	234	26.65	229	26.75	26.50	5	4,359	0.11%	大買/大賣/
2022/10/19	7	26.81	2	26.70	26.70	5	4,243	0.12%
2022/10/18	2	27.00	10	27.30	27.15	-8	4,320	-0.18%
2022/10/17	100	27.54	110	27.42	27.40	-10	4,539	-0.22%	大賣/
2022/10/12	10	26.75	0	0.00	26.45	10	4,780	0.21%
2022/10/11	5	27.60	5	27.75	27.20	0	4,849	0.00%
2022/10/03	5	27.00	5	27.15	27.10	0	4,993	0.00%
2022/09/30	0	0.00	1	27.10	27.10	-1	5,021	-0.02%
2022/09/29	0.8	28.05	2	27.35	28.20	-1.2	4,982	-0.02%
2022/09/23	0	0.00	0	28.90	28.70	0	4,947	0.00%
2022/09/14	0	0.00	4	29.20	29.20	-4	4,964	-0.08%
2022/09/13	2	29.23	0	0.00	29.15	2	4,984	0.04%
2022/09/01	0	0.00	6	29.10	29.20	-6	5,183	-0.12%
2022/08/23	0	0.00	5	28.95	29.00	-5	5,244	-0.10%
2022/08/18	6	28.60	1	28.70	28.70	5	5,273	0.09%
2022/08/17	1	28.50	0	0.00	28.60	1	5,295	0.02%
2022/08/16	2	28.08	0	0.00	28.15	2	5,296	0.04%
2022/08/15	0	0.00	36	27.51	27.50	-36	5,245	-0.69%
2022/08/12	0	0.00	6	27.36	27.30	-6	5,239	-0.11%
2022/08/11	5	27.15	0	0.00	27.05	5	5,265	0.09%
2022/08/10	0.3	27.31	0	0.00	27.10	0.3	5,257	0.01%
2022/08/09	38.2	26.93	1	27.45	27.70	37.2	5,242	0.71%
2022/08/08	5	28.35	0	0.00	28.40	5	5,135	0.10%
2022/08/05	10	28.50	5	28.60	28.70	5	5,203	0.10%
2022/08/04	5.1	28.30	1	28.30	28.35	4.1	5,368	0.08%
2022/08/03	6.1	28.16	6	28.25	28.25	0.1	5,456	0.00%
2022/08/02	6.1	28.21	5	28.30	28.50	1.1	5,622	0.02%
2022/08/01	5.1	28.31	7	28.50	28.50	-1.9	6,044	-0.03%
2022/07/29	8.5	28.42	5	28.50	28.60	3.5	6,041	0.06%
2022/07/28	0.1	28.80	3	28.55	28.60	-2.9	6,005	-0.05%
2022/07/27	8.4	30.67	0	0.00	30.60	8.4	5,880	0.14%
2022/07/22	10	30.30	10	31.08	31.20	0	5,572	0.00%
2022/07/21	5	30.20	7	30.41	30.50	-2	5,383	-0.04%
2022/07/20	10	31.05	1	31.60	30.85	9	5,246	0.17%
2022/07/19	1.3	31.15	5	31.15	31.25	-3.7	5,154	-0.07%
2022/07/18	5.1	30.06	0	0.00	30.85	5.1	4,995	0.10%
2022/07/14	0	0.00	10	29.60	29.65	-10	4,833	-0.21%
2022/07/08	0.3	29.10	0	0.00	29.20	0.3	4,852	0.01%
2022/07/07	1	28.65	1	29.05	29.00	0	4,866	0.00%
2022/06/28	0	0.00	1	29.25	29.25	-1	5,607	-0.02%
2022/06/27	1	29.25	2	29.20	29.25	-1	5,735	-0.02%
2022/06/24	2.1	28.77	1	28.70	28.90	1.1	5,759	0.02%
2022/06/23	1.2	28.35	0	0.00	28.50	1.2	5,804	0.02%
2022/06/15	0	0.00	6	29.47	29.65	-6	5,814	-0.10%
2022/05/30	10	28.65	0	0.00	28.70	10	6,543	0.15%
2022/05/25	0	0.00	1	27.75	28.15	-1	6,603	-0.02%
2022/05/19	12	27.05	0	0.00	27.15	12	6,944	0.17%
2022/05/17	2	27.25	0	0.00	27.10	2	6,996	0.03%
2022/05/12	0.1	27.20	13	27.47	26.75	-12.9	6,896	-0.19%
2022/05/11	3	27.95	1	27.95	27.85	2	6,733	0.03%
2022/05/10	31	28.39	0	0.00	28.50	31	6,696	0.46%
2022/05/09	20.1	29.28	5	29.35	28.90	15.1	6,552	0.23%
2022/05/06	0	0.00	2	32.03	32.00	-2	6,087	-0.03%
2022/05/05	0.1	32.15	0	0.00	32.15	0.1	6,081	0.00%
2022/05/04	1	31.60	0	0.00	31.75	1	6,123	0.02%
2022/05/03	0.1	31.60	0	0.00	31.55	0.1	6,102	0.00%
2022/04/29	0	0.00	2	31.80	31.60	-2	6,147	-0.03%
2022/04/28	2.5	31.40	1	31.40	31.40	1.5	6,178	0.02%
2022/04/26	1	31.70	0	0.00	31.70	1	6,147	0.02%
2022/04/22	0	0.00	1	32.60	32.70	-1	6,123	-0.02%
2022/04/21	5	32.60	5	32.75	32.60	0	6,147	0.00%
2022/04/20	7	32.99	0	0.00	32.70	7	6,144	0.11%
2022/04/14	0	0.00	48	33.52	33.50	-48	6,169	-0.78%
2022/04/13	0	0.00	5	32.90	33.05	-5	6,263	-0.08%
2022/04/12	10	32.75	2	32.90	32.90	8	6,273	0.13%
2022/04/11	1	34.30	1	33.55	33.40	0	6,235	0.00%
2022/04/08	10	33.80	5	34.04	34.15	5	6,231	0.08%
2022/04/07	1	33.70	5	33.29	33.05	-4	6,096	-0.07%
2022/04/06	1.1	34.00	1	34.10	34.20	0.1	5,967	0.00%
2022/04/01	0	0.00	9	33.26	33.25	-9	5,793	-0.16%
2022/03/31	2.9	33.29	11	33.25	33.25	-8.1	5,785	-0.14%
2022/03/30	1	32.60	2	32.95	32.85	-1	5,616	-0.02%
2022/03/29	0	32.55	0	0.00	32.40	0	5,503	0.00%
2022/03/28	0	0.00	1	32.25	32.35	-1	5,471	-0.02%
2022/03/25	0.5	32.10	1	32.30	32.25	-0.5	5,431	-0.01%
2022/03/24	1.5	32.15	0	0.00	32.30	1.5	5,442	0.03%
2022/03/22	0.1	32.25	0	0.00	32.35	0.1	5,504	0.00%
2022/03/21	1.1	32.34	37	32.32	32.30	-35.9	5,516	-0.65%
2022/03/16	0	31.83	0	0.00	31.70	0	5,468	0.00%
2022/03/15	2	31.80	0	0.00	31.70	2	5,479	0.04%
2022/03/14	1.5	32.20	0	0.00	32.20	1.5	5,519	0.03%
2022/03/10	0	0.00	16	32.14	31.95	-16	5,648	-0.28%
2022/03/09	0.4	31.35	0	0.00	31.35	0.4	5,530	0.01%
2022/03/08	18	30.96	0	0.00	30.95	18	5,570	0.32%
2022/03/07	0	0.00	1	31.45	31.50	-1	5,408	-0.02%
2022/03/04	0	0.00	18	32.21	32.05	-18	5,447	-0.33%
2022/03/03	10	31.70	3	31.95	31.90	7	5,460	0.13%
2022/03/02	2.7	31.65	0	0.00	31.65	2.7	5,512	0.05%
2022/03/01	0.3	31.30	2	31.43	31.50	-1.7	5,556	-0.03%
2022/02/25	14	30.90	0	0.00	30.70	14	5,560	0.25%
2022/02/24	15	31.15	0.5	31.05	30.90	14.5	5,619	0.26%
2022/02/23	1	31.80	0	0.00	31.65	1	5,610	0.02%
2022/02/22	0	0.00	10	31.90	31.50	-10	5,758	-0.17%
2022/02/21	8.2	32.10	23	32.13	32.10	-14.8	5,946	-0.25%
2022/02/18	0	31.40	0.1	31.10	31.50	-0.1	5,901	0.00%
2022/02/17	0	0.00	12	31.05	30.90	-12	5,946	-0.20%
2022/02/16	0	0.00	4	30.93	30.95	-4	6,506	-0.06%
2022/02/15	0.8	30.50	0	0.00	30.60	0.8	6,581	0.01%
2022/02/10	14	30.95	34	30.93	30.90	-20	6,851	-0.29%
2022/02/09	5	30.30	5	30.55	30.50	0	6,831	0.00%
2022/02/07	0.4	30.30	0	0.00	30.35	0.4	6,871	0.01%
2022/01/26	0.1	29.80	0	0.00	29.65	0.1	6,913	0.00%
2022/01/24	0	0.00	16.6	30.20	30.15	-16.6	7,134	-0.23%
2022/01/21	0.6	30.55	5	31.10	30.55	-4.4	7,102	-0.06%
2022/01/20	30	31.13	33	31.15	31.10	-3	7,112	-0.04%
2022/01/19	2.2	30.95	0	0.00	30.95	2.2	7,096	0.03%
2022/01/17	0	0.00	1	30.65	31.00	-1	7,087	-0.01%
2022/01/14	0.8	30.50	2	30.55	30.50	-1.2	7,055	-0.02%
2022/01/12	0	0.00	5	30.90	30.75	-5	7,258	-0.07%
2022/01/11	4.7	30.75	3	31.00	30.95	1.7	7,381	0.02%
2022/01/10	3	30.70	5	30.83	31.00	-2	7,484	-0.03%
2022/01/07	8	30.78	5	30.60	30.50	3	7,483	0.04%
2022/01/06	3.4	30.85	7	30.94	30.85	-3.6	7,539	-0.05%
2022/01/05	5.8	30.58	10	30.66	30.70	-4.2	7,486	-0.06%
2022/01/04	27	30.63	3	30.57	30.55	24	7,673	0.31%
2022/01/03	1.4	30.71	13	30.70	30.75	-11.6	7,732	-0.15%
2021/12/30	6.6	30.41	0	0.00	30.45	6.6	7,654	0.09%
2021/12/29	1	30.30	35	30.29	30.25	-34	7,681	-0.44%
2021/12/28	9	30.29	0	0.00	30.25	9	7,661	0.12%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/13	0	0.00	20	30.30	30.10	-20	7,769	-0.26%
2021/12/10	24	30.00	11	30.15	30.25	13	7,868	0.16%
2021/12/08	19	30.09	0	0.00	30.20	19	7,818	0.24%
2021/12/07	1	30.10	2	30.20	30.00	-1	7,835	-0.01%
2021/12/03	10	29.55	0	0.00	29.95	10	7,715	0.13%
2021/12/02	2	29.38	1	29.35	29.25	1	7,714	0.01%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/30	28	29.71	0	29.75	29.50	28	7,696	0.36%
2021/11/29	1	29.80	0	0.00	29.65	1	7,594	0.01%
2021/11/26	41	30.08	30	29.72	29.65	11	7,539	0.15%
2021/11/25	1	30.05	1	30.05	30.00	0	7,504	0.00%
2021/11/24	1	30.05	0	0.00	30.10	1	7,514	0.01%
2021/11/23	2	30.20	1	30.00	29.90	1	7,562	0.01%
2021/11/22	7	30.20	0	0.00	30.15	7	7,486	0.09%
2021/11/19	24	30.15	10	30.10	30.10	14	7,413	0.19%
2021/11/18	8	31.06	0	0.00	30.50	8	7,288	0.11%
2021/11/17	1	31.95	5	31.77	31.70	-4	7,033	-0.06%
2021/11/16	2	31.15	0	0.00	31.15	2	6,964	0.03%
2021/11/15	44	31.32	25	31.27	31.20	19	6,874	0.28%
2021/11/12	0	0.00	11	33.26	33.55	-11	6,410	-0.17%
2021/11/11	4	33.06	16	33.26	33.25	-12	6,493	-0.18%
2021/11/10	0	0.00	7	32.91	33.05	-7	6,621	-0.11%
2021/11/09	3.8	32.15	11	32.25	32.25	-7.2	6,867	-0.11%
2021/11/05	0	0.00	10	31.95	32.10	-10	7,237	-0.14%
2021/11/04	0	0.00	6	32.15	32.10	-6	7,218	-0.08%
2021/11/03	10	31.75	0	0.00	32.00	10	7,202	0.14%
2021/11/02	12	31.83	0	0.00	31.60	12	7,169	0.17%
2021/11/01	0	0.00	5	31.25	31.60	-5	7,064	-0.07%
2021/10/27	9	30.92	0	0.00	30.90	9	6,956	0.13%
2021/10/26	0	0.00	33	30.93	30.85	-33	6,981	-0.47%
2021/10/25	9	30.40	0	0.00	30.55	9	6,947	0.13%
2021/10/22	3	30.52	0	0.00	30.40	3	7,048	0.04%
2021/10/20	0	0.00	27	30.64	30.85	-27	6,955	-0.39%
2021/10/19	26	30.33	5	30.65	30.15	21	6,885	0.30%
2021/10/18	5	30.15	16	30.73	30.00	-11	6,848	-0.16%
2021/10/15	10	30.00	1	30.15	30.30	9	6,962	0.13%
2021/10/14	7.6	30.11	2	30.25	29.90	5.6	7,036	0.08%
2021/10/13	0	0.00	5	30.15	30.40	-5	7,032	-0.07%
2021/10/12	10	29.85	39	30.56	29.90	-29	7,006	-0.41%
2021/10/08	0.5	29.50	1	29.45	29.65	-0.5	6,844	-0.01%
2021/10/06	1	28.75	0	0.00	28.75	1	6,902	0.01%
2021/10/05	0	0.00	1	28.00	28.20	-1	7,103	-0.01%
2021/10/04	1	27.80	0	0.00	27.85	1	7,330	0.01%
2021/10/01	1	28.15	1	28.35	28.35	0	7,387	0.00%
2021/09/30	1.5	28.65	0	0.00	28.65	1.5	7,487	0.02%
2021/09/29	1	28.75	1	28.60	28.75	0	7,755	0.00%
2021/09/28	0	0.00	1	29.10	29.10	-1	7,794	-0.01%
2021/09/27	1.6	29.07	1	29.05	29.05	0.6	7,826	0.01%
2021/09/23	1	28.85	0	0.00	28.55	1	8,004	0.01%
2021/09/22	1	28.35	0	0.00	28.70	1	8,067	0.01%
2021/09/17	1	28.65	1	28.75	28.75	0	7,988	0.00%
2021/09/16	1	28.85	1	28.75	28.75	0	8,021	0.00%
2021/09/15	8	28.80	1	29.05	29.25	7	8,042	0.09%
2021/09/14	2	28.65	0	0.00	28.40	2	7,913	0.03%
2021/09/13	0.1	28.60	0	0.00	28.50	0.1	7,927	0.00%
2021/09/08	1	27.95	0	0.00	27.80	1	7,947	0.01%
2021/09/07	1.1	28.37	0	0.00	28.40	1.1	7,956	0.01%
2021/09/06	1.2	28.81	1	28.70	28.70	0.2	7,949	0.00%
2021/09/03	1.3	29.35	0	0.00	29.35	1.3	7,868	0.02%
2021/09/01	1	29.70	0	0.00	29.75	1	7,887	0.01%
2021/08/31	0.2	29.57	0	0.00	29.75	0.2	7,891	0.00%
2021/08/30	5.1	29.75	0.9	29.70	29.80	4.2	8,070	0.05%
2021/08/27	0	0.00	5	29.55	29.85	-5	8,065	-0.06%
2021/08/26	2.2	29.26	1	29.35	29.35	1.2	8,071	0.02%
2021/08/25	6.3	29.20	0	0.00	29.20	6.3	8,142	0.08%
2021/08/24	0.7	29.05	0	0.00	29.05	0.7	8,198	0.01%
2021/08/20	10	28.93	10	29.20	28.80	0	8,314	0.00%
2021/08/19	2	28.75	0	0.00	28.60	2	8,321	0.02%
2021/08/18	6	28.96	1	29.20	29.25	5	8,350	0.06%
2021/08/17	1	29.00	0	0.00	28.85	1	8,385	0.01%
2021/08/16	1	29.50	1	29.65	29.60	0	8,321	0.00%
2021/08/13	21	30.84	3	31.40	30.75	18	8,186	0.22%
2021/08/12	26	31.11	32	31.10	31.15	-6	7,875	-0.08%
2021/08/05	4	30.15	5	30.15	30.15	-1	8,602	-0.01%
2021/08/04	3	29.80	0	0.00	30.30	3	9,085	0.03%
2021/08/03	15	29.77	0	0.00	29.70	15	9,318	0.16%
2021/07/28	1	29.25	0	0.00	29.30	1	9,813	0.01%
2021/07/23	0	0.00	5	29.45	29.30	-5	10,519	-0.05%
2021/07/22	10	29.30	8	29.38	29.25	2	10,649	0.02%
2021/07/21	18	30.55	0	0.00	30.35	18	10,715	0.17%
2021/07/20	1	31.05	0	0.00	31.00	1	10,631	0.01%
2021/07/19	0	31.60	0	0.00	31.50	0	10,664	0.00%
2021/07/15	7	31.91	0	0.00	32.10	7	11,510	0.06%
2021/07/13	0	0.00	11	32.29	32.15	-11	12,121	-0.09%
2021/07/12	12	32.38	6	32.71	32.05	6	12,257	0.05%
2021/07/09	10	32.05	15	32.25	32.45	-5	12,282	-0.04%
2021/07/07	9	31.61	7	31.37	31.30	2	12,999	0.02%
2021/07/06	36	32.28	49	32.05	31.95	-13	13,254	-0.10%
2021/07/05	1	31.20	0	0.00	31.15	1	13,198	0.01%
2021/06/30	0	0.00	1	30.75	30.80	-1	13,636	-0.01%
2021/06/29	0	0.00	2	30.75	30.60	-2	13,985	-0.01%
2021/06/28	6.9	30.59	0	0.00	30.60	6.9	14,395	0.05%
2021/06/24	0	0.00	1	30.35	30.75	-1	15,883	-0.01%
2021/06/23	0.5	30.10	0	0.00	30.25	0.5	16,208	0.00%
2021/06/22	0	0.00	5	30.05	29.90	-5	16,617	-0.03%
2021/06/21	5	29.90	0	0.00	29.75	5	16,771	0.03%
2021/06/18	1	30.55	11	30.12	30.10	-10	17,023	-0.06%
2021/06/17	10	30.10	20	30.08	30.10	-10	17,183	-0.06%
2021/06/15	0	0.00	9	30.30	30.30	-9	17,309	-0.05%
2021/06/11	19	30.15	1	30.15	30.05	18	17,378	0.10%
2021/06/10	0.7	29.95	0	0.00	30.10	0.7	17,515	0.00%
2021/06/07	43	30.42	10	29.95	29.95	33	17,826	0.19%
2021/06/04	0	0.00	1	31.00	31.00	-1	17,771	-0.01%
2021/06/03	4.3	30.89	16	30.97	31.00	-11.7	17,894	-0.07%
2021/06/02	1.2	30.44	1	30.30	30.50	0.2	18,106	0.00%
2021/06/01	3.4	30.97	0	0.00	31.05	3.4	18,227	0.02%
2021/05/31	1	30.55	1	30.50	30.70	0	18,334	0.00%
2021/05/28	0	0.00	1	30.35	30.15	-1	18,468	-0.01%
2021/05/27	6	29.88	0	0.00	29.75	6	19,507	0.03%
2021/05/26	2	30.00	3	30.15	30.15	-1	19,901	-0.01%
2021/05/25	0	0.00	2	29.95	30.00	-2	20,179	-0.01%
2021/05/24	9	28.60	12	28.79	29.25	-3	20,225	-0.01%
2021/05/21	2	29.05	0	0.00	28.90	2	20,231	0.01%
2021/05/19	10	28.70	0	0.00	29.10	10	20,264	0.05%
2021/05/18	0	0.00	3	28.27	29.00	-3	20,194	-0.01%
2021/05/17	6	26.95	0	0.00	26.40	6	20,191	0.03%
2021/05/14	1	29.30	0	0.00	29.00	1	20,192	0.00%
2021/05/13	10	28.61	5	29.33	29.45	5	20,296	0.02%
2021/05/12	42	29.15	41	29.44	29.75	1	20,617	0.00%
2021/05/11	2	33.60	2	31.50	31.60	0	20,316	0.00%
2021/05/07	24	33.53	2	33.40	34.65	22	20,649	0.11%
2021/05/06	13	32.47	0	0.00	32.95	13	20,804	0.06%
2021/05/05	13	33.18	0	0.00	32.80	13	21,078	0.06%
2021/05/04	14	33.55	2	32.75	32.95	12	21,597	0.06%
2021/05/03	2	35.10	2	35.15	34.45	0	21,508	0.00%
2021/04/29	1	36.35	6.2	36.69	36.40	-5.2	21,402	-0.02%
2021/04/28	1.5	35.85	2	35.98	36.10	-0.5	21,304	0.00%
2021/04/27	1.2	35.66	1.2	36.31	35.85	0	21,562	0.00%
2021/04/26	2.4	35.96	0	0.00	36.20	2.4	21,556	0.01%
2021/04/23	20	36.00	0	0.00	35.95	20	21,587	0.09%
2021/04/22	1	36.65	2	36.05	35.95	-1	21,581	0.00%
2021/04/21	0	0.00	1	36.75	38.05	-1	21,139	0.00%
2021/04/20	1	36.45	34	36.36	36.85	-33	20,848	-0.16%
2021/04/19	4	35.36	5	35.59	35.55	-1	20,669	0.00%
2021/04/16	13	34.10	8	34.18	34.40	5	20,450	0.02%
2021/04/15	2	33.63	12	33.55	33.55	-10	20,507	-0.05%
2021/04/14	28	33.39	0	0.00	33.25	28	20,490	0.14%
2021/04/13	0.5	34.60	10	35.50	34.85	-9.5	20,289	-0.05%
2021/04/12	25	35.48	35.2	35.62	35.55	-10.2	20,074	-0.05%
2021/04/09	10	34.60	10	34.70	34.20	0	20,143	0.00%
2021/04/08	10	34.75	4	34.45	34.40	6	20,148	0.03%
2021/04/07	4	34.10	4	33.83	34.40	0	20,061	0.00%
2021/04/06	5	33.45	1	33.55	33.50	4	20,166	0.02%
2021/04/01	5	33.70	12	33.40	33.45	-7	20,616	-0.03%
2021/03/31	0	0.00	14	34.06	34.25	-14	20,691	-0.07%
2021/03/30	5	32.90	33.8	33.31	33.70	-28.8	20,291	-0.14%
2021/03/29	37	32.23	30	32.61	32.85	7	19,854	0.04%
2021/03/26	4	30.79	1	30.75	30.75	3	19,058	0.02%
2021/03/25	12	30.33	25	31.04	31.10	-13	19,119	-0.07%
2021/03/24	20	30.10	20	30.30	30.25	0	20,082	0.00%
2021/03/23	14	31.24	5	31.10	30.80	9	20,283	0.04%
2021/03/22	0	0.00	36.2	30.42	30.60	-36.2	20,104	-0.18%
2021/03/19	0	0.00	7	29.64	29.65	-7	20,035	-0.03%
2021/03/18	7.6	29.51	0.1	29.55	29.70	7.5	20,072	0.04%
2021/03/17	7	29.11	0	0.00	29.15	7	20,141	0.03%
2021/03/16	0	0.00	3	29.20	29.25	-3	20,266	-0.01%
2021/03/15	3	29.30	0.1	29.40	29.30	2.9	20,348	0.01%
2021/03/11	0	0.00	3	29.85	29.70	-3	21,248	-0.01%
2021/03/10	0.9	29.50	1	29.65	29.65	-0.1	22,156	0.00%
2021/03/09	0	0.00	1	29.10	29.10	-1	22,273	0.00%
2021/03/08	18	28.98	1	28.80	28.70	17	22,364	0.08%
2021/03/05	16	29.69	0	0.00	29.45	16	22,239	0.07%
2021/03/04	39	29.93	0	0.00	29.85	39	22,448	0.17%
2021/03/03	27	29.66	15	30.00	30.20	12	22,374	0.05%
2021/03/02	34	30.86	27	31.63	29.60	7	22,208	0.03%
2021/02/26	4	29.86	47	30.30	30.55	-43	21,313	-0.20%
2021/02/25	12	29.89	26	29.99	30.20	-14	21,061	-0.07%
2021/02/24	5	29.38	18	29.36	29.25	-13	20,892	-0.06%
2021/02/23	4	29.18	13	29.27	29.25	-9	20,855	-0.04%
2021/02/22	12.9	28.76	5	28.76	29.30	7.9	21,031	0.04%
2021/02/19	5	28.34	9	28.40	28.45	-4	21,000	-0.02%
2021/02/18	9.6	28.27	0	0.00	28.35	9.6	21,202	0.05%
2021/02/17	14	28.08	8	28.33	28.20	6	21,471	0.03%
2021/02/05	32	28.98	5	28.40	28.35	27	21,551	0.13%
2021/02/04	1	29.05	5	29.39	29.35	-4	21,889	-0.02%
2021/02/03	27	29.75	48.5	29.43	29.70	-21.5	21,666	-0.10%
2021/02/02	24	28.49	51	28.57	28.45	-27	21,157	-0.13%
2021/02/01	58	28.09	1	28.05	28.25	57	20,955	0.27%
2021/01/29	11	28.52	1	28.90	28.65	10	20,698	0.05%
2021/01/28	2	29.25	65	29.30	29.20	-63	20,230	-0.31%
2021/01/27	3.6	29.11	14	29.50	29.30	-10.4	19,928	-0.05%
2021/01/26	5	28.84	42	28.91	29.00	-37	19,458	-0.19%
2021/01/25	0	0.00	2	27.85	27.95	-2	18,812	-0.01%
2021/01/22	5	26.75	2	26.55	27.30	3	18,572	0.02%
2021/01/21	3.8	26.55	0	0.00	26.55	3.8	18,374	0.02%
2021/01/20	15	26.31	2	26.00	26.05	13	18,264	0.07%
2021/01/19	2	27.48	0	0.00	27.25	2	17,872	0.01%
2021/01/18	11	26.86	15	27.33	27.65	-4	17,741	-0.02%
2021/01/14	25	28.09	0	0.00	28.25	25	17,397	0.14%
2021/01/13	2	27.90	5	27.95	27.95	-3	17,307	-0.02%
2021/01/12	36	28.05	0.8	27.75	27.70	35.2	17,157	0.21%
2021/01/11	28.3	28.34	0	0.00	28.60	28.3	16,925	0.17%
2021/01/08	7	28.21	4.5	28.51	28.00	2.5	16,791	0.01%
2021/01/07	21	28.95	6	29.07	28.75	15	16,496	0.09%
2021/01/06	21	29.10	5.2	29.18	28.85	15.8	16,243	0.10%
2021/01/05	2	29.18	11	29.30	29.20	-9	15,862	-0.06%
2021/01/04	24	29.51	10	29.71	29.30	14	15,667	0.09%
2020/12/31	2	28.95	2.1	28.73	28.95	-0.1	15,254	0.00%
2020/12/30	3.3	28.49	11.2	28.54	28.50	-7.9	14,998	-0.05%
2020/12/29	2	28.78	0	0.00	28.50	2	14,895	0.01%
2020/12/28	15	28.48	13	28.85	29.05	2	14,549	0.01%
2020/12/25	4.5	27.73	4	27.70	27.85	0.5	13,866	0.00%
2020/12/22	0	0.00	1	26.95	26.35	-1	13,307	-0.01%
2020/12/21	18	26.88	9	27.00	26.90	9	13,149	0.07%
2020/12/18	25	28.49	25	27.88	27.25	0	12,771	0.00%
2020/12/17	0	0.00	6	27.21	27.45	-6	11,400	-0.05%
2020/12/16	5	26.65	2	26.55	26.60	3	11,046	0.03%
2020/12/15	4.5	26.50	0	0.00	26.35	4.5	10,945	0.04%
2020/12/14	0	0.00	7	26.71	26.45	-7	10,820	-0.06%
2020/12/11	3	25.95	2	25.78	26.00	1	10,828	0.01%
2020/12/10	6	26.37	140	26.29	26.05	-134	10,675	-1.26%	大賣/鉅額交易
2020/12/09	15	26.41	12	26.43	26.65	3	10,476	0.03%
2020/12/08	0	0.00	25	26.08	26.05	-25	10,338	-0.24%
2020/12/07	7	26.18	101	26.44	25.95	-94	10,089	-0.93%	大賣/
2020/12/04	178	26.77	3	26.90	26.75	175	9,398	1.86%	大買/鉅額交易
2020/12/03	41	24.57	0	0.00	24.85	41	8,515	0.48%
2020/12/02	13	24.06	8	24.10	24.30	5	8,753	0.06%
2020/12/01	1	23.70	100	23.28	23.85	-99	9,240	-1.07%
2020/11/30	5.5	23.63	8	23.80	23.50	-2.5	9,303	-0.03%
2020/11/26	0	0.00	75	22.65	22.80	-75	8,808	-0.85%
2020/11/25	0	0.00	10	22.89	22.75	-10	8,779	-0.11%
2020/11/24	17.7	22.48	1	22.65	22.65	16.7	8,602	0.19%
2020/11/23	61	22.37	24	22.44	22.60	37	8,485	0.44%
2020/11/20	11	21.90	3	21.95	21.90	8	8,305	0.10%
2020/11/19	12	21.98	18	21.97	21.50	-6	8,265	-0.07%
2020/11/18	7.5	21.59	4	21.75	21.70	3.5	8,107	0.04%
2020/11/17	3	21.40	14	21.31	21.50	-11	8,033	-0.14%
2020/11/16	30	21.25	29	21.25	21.35	1	7,940	0.01%
2020/11/13	30	20.36	10	20.70	20.70	20	7,761	0.26%
2020/11/12	71	20.88	39	20.79	20.50	32	7,722	0.41%
2020/11/11	10.2	19.74	13	19.49	19.80	-2.8	7,174	-0.04%
2020/11/10	1.9	19.30	0	0.00	19.35	1.9	7,118	0.03%
2020/11/09	0	0.00	3	19.25	19.25	-3	7,011	-0.04%
2020/11/06	3.4	19.00	1	19.05	19.05	2.4	6,996	0.03%
2020/11/05	0.9	19.05	5	19.37	19.15	-4.1	7,029	-0.06%
2020/11/04	1	19.10	0	0.00	19.15	1	7,170	0.01%
2020/11/03	0	0.00	1	19.00	19.05	-1	7,165	-0.01%
2020/11/02	0.9	18.85	0.2	18.80	18.90	0.7	7,190	0.01%
2020/10/29	3.9	19.03	1	19.05	19.05	2.9	7,266	0.04%
2020/10/28	0	0.00	10	19.20	19.20	-10	7,306	-0.14%
2020/10/27	3.3	19.35	6	19.40	19.40	-2.7	7,327	-0.04%
2020/10/26	6	19.35	0	0.00	19.40	6	7,310	0.08%
2020/10/23	0	0.00	3	19.30	19.30	-3	7,301	-0.04%
2020/10/22	3.3	19.20	6	19.15	19.25	-2.7	7,311	-0.04%
2020/10/21	6.2	19.05	2	19.10	19.10	4.2	7,377	0.06%
2020/10/20	11.8	19.00	7	19.06	19.05	4.7	7,427	0.06%
2020/10/19	2.5	18.95	0	0.00	19.00	2.5	7,483	0.03%
2020/10/14	0.4	18.80	4	18.88	18.80	-3.6	7,667	-0.05%
2020/10/13	2.9	18.80	0	0.00	18.85	2.9	7,650	0.04%
2020/10/12	1.3	18.95	1	19.40	19.00	0.3	7,639	0.00%
2020/10/08	1.6	19.15	3	19.20	19.20	-1.4	7,606	-0.02%
2020/10/07	1.2	18.90	0	0.00	18.95	1.2	7,539	0.02%
2020/10/06	2	18.78	3	18.80	18.75	-1	7,555	-0.01%
2020/10/05	0.2	18.50	0	0.00	18.50	0.2	7,579	0.00%
2020/09/29	3	18.35	0	0.00	18.30	3	7,637	0.04%
2020/09/28	3	18.55	3	18.60	18.45	0	7,706	0.00%
2020/09/25	1	17.90	0	0.00	18.10	1	7,742	0.01%
2020/09/23	0	0.00	3	19.07	18.90	-3	7,626	-0.04%
2020/09/22	1.1	19.20	10	19.15	19.25	-8.9	7,574	-0.12%
2020/09/17	0	0.00	3	19.75	19.75	-3	7,595	-0.04%
2020/09/16	13.1	19.98	1	20.00	20.00	12.1	7,555	0.16%
2020/09/15	0.7	19.35	5	19.70	19.40	-4.3	7,400	-0.06%
2020/09/14	5	19.50	0	0.00	19.55	5	7,369	0.07%
2020/09/11	0	0.00	50	19.65	19.30	-50	7,345	-0.68%
2020/09/10	0	0.00	1	19.95	19.50	-1	7,280	-0.01%
2020/09/09	2.2	19.80	0	0.00	19.80	2.2	7,207	0.03%
2020/09/08	50.4	20.35	14	19.89	19.90	36.4	7,137	0.51%
2020/09/07	52.3	20.43	41	20.79	20.20	11.3	6,994	0.16%
2020/09/04	10	19.82	184	19.87	20.00	-174	6,565	-2.65%	大賣/鉅額交易
2020/09/03	182	19.22	13	19.12	19.30	169	5,979	2.83%	大買/鉅額交易
2020/09/02	5	18.60	1	18.75	18.60	4	5,798	0.07%
2020/09/01	0.6	18.60	0	0.00	18.65	0.6	5,857	0.01%
2020/08/31	2.4	18.60	0	0.00	18.60	2.4	5,893	0.04%
2020/08/28	10	18.65	0	0.00	18.70	10	5,904	0.17%
2020/08/27	0	0.00	12	18.99	18.70	-12	6,005	-0.20%
2020/08/26	1.6	19.00	0	0.00	19.10	1.6	5,930	0.03%
2020/08/25	0	0.00	4	19.40	18.95	-4	5,909	-0.07%
2020/08/24	4.1	19.17	8	18.94	19.15	-4	5,801	-0.07%
2020/08/21	7.2	18.70	0	0.00	18.75	7.2	5,710	0.13%
2020/08/20	6	18.68	0	0.00	18.20	6	5,652	0.11%
2020/08/19	8.2	19.25	7	19.19	19.30	1.2	5,462	0.02%
2020/08/18	1	19.10	7	18.89	18.75	-6	5,268	-0.11%
2020/08/17	5	18.65	3	18.63	18.70	2	5,065	0.04%
2020/08/14	0.4	18.10	4	18.15	18.15	-3.6	4,977	-0.07%
2020/08/13	4.2	17.95	0.3	17.95	18.00	3.9	5,006	0.08%
2020/08/12	0	0.00	3	17.90	18.00	-3	5,027	-0.06%
2020/08/11	1.3	18.00	1	18.40	18.05	0.3	5,041	0.01%
2020/08/10	10.7	18.06	4	18.25	18.25	6.7	5,027	0.13%
2020/08/06	4.4	17.75	4	17.95	17.80	0.4	4,965	0.01%
2020/08/05	3.6	17.60	2	17.58	17.65	1.6	4,973	0.03%
2020/08/04	3	17.25	0.1	17.35	17.40	2.9	4,988	0.06%
2020/07/31	0	0.00	7	16.95	16.75	-7	5,220	-0.13%
2020/07/30	6.8	16.85	1	16.85	16.90	5.8	5,293	0.11%
2020/07/29	0	0.00	1	16.65	16.75	-1	5,491	-0.02%
2020/07/28	2	16.75	0	0.00	16.50	2	5,586	0.04%
2020/07/27	0	0.00	1	16.75	16.75	-1	5,688	-0.02%
2020/07/24	1	17.25	2	17.30	17.25	-1	5,665	-0.02%
2020/07/23	1	17.70	6	17.75	17.75	-5	5,690	-0.09%
2020/07/22	10.4	18.47	0	0.00	18.55	10.4	5,680	0.18%
2020/07/21	0	0.00	2	18.55	18.35	-2	5,608	-0.04%
2020/07/20	2.5	18.40	0	0.00	18.45	2.5	5,598	0.04%
2020/07/17	0.6	18.20	2	18.45	18.30	-1.4	5,601	-0.03%
2020/07/16	2.2	18.30	0	0.00	18.35	2.2	5,670	0.04%
2020/07/15	0	0.00	1	18.45	18.35	-1	5,715	-0.02%
2020/07/14	2	18.30	3	18.30	18.30	-1	5,791	-0.02%
2020/07/13	2.7	18.45	1	18.40	18.50	1.7	5,858	0.03%
2020/07/10	15	18.22	1	18.25	18.25	14	5,942	0.24%
2020/07/09	20	18.65	9	18.90	18.60	11	5,945	0.19%
2020/07/08	39	18.69	38	18.77	18.75	1	5,935	0.02%
2020/07/07	6.4	18.66	18	18.64	18.60	-11.6	5,920	-0.20%
2020/07/06	15.2	18.53	1	18.30	18.55	14.2	5,935	0.24%
2020/07/03	1.7	17.95	2	18.00	18.00	-0.3	5,996	-0.01%
2020/07/02	3.4	17.91	1	17.95	17.95	2.4	6,069	0.04%
2020/07/01	1.5	17.70	0	0.00	17.80	1.5	6,100	0.02%
2020/06/30	0	0.00	1	17.75	17.65	-1	6,247	-0.02%
2020/06/29	10	17.75	2	17.65	17.65	8	6,280	0.13%
2020/06/24	1.2	17.85	2	17.90	17.90	-0.8	6,292	-0.01%
2020/06/23	2.7	17.60	2	17.70	17.65	0.7	6,292	0.01%
2020/06/22	2	17.50	0	0.00	17.60	2	6,337	0.03%
2020/06/17	0	0.00	14.5	17.53	17.45	-14.5	6,375	-0.23%
2020/06/16	3.5	17.40	0	0.00	17.50	3.5	6,477	0.05%
2020/06/15	10	17.20	0	0.00	17.20	10	6,663	0.15%
2020/06/09	0	17.60	1	17.80	17.70	-1	6,669	-0.01%
2020/06/08	1	17.65	0	0.00	17.75	1	6,723	0.01%
2020/06/05	0	0.00	1	17.45	17.35	-1	6,654	-0.02%
2020/06/04	1	17.20	1	17.35	17.30	0	6,701	0.00%
2020/06/03	1.5	17.10	0	0.00	17.20	1.5	6,726	0.02%
2020/05/21	0.2	16.75	0	0.00	16.85	0.2	6,809	0.00%
2020/05/18	0	0.00	7	16.17	16.10	-7	6,684	-0.10%
2020/05/11	0	0.00	1	16.70	16.65	-1	6,488	-0.02%
2020/05/05	7	17.11	6	17.27	17.15	1	6,083	0.02%
2020/04/30	5	16.95	5	17.05	16.95	0	5,868	0.00%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/21	2	15.90	0	0.00	15.70	2	5,827	0.03%
2020/04/20	1	16.25	0	0.00	16.30	1	5,794	0.02%
2020/04/17	7	16.65	0	0.00	16.35	7	5,771	0.12%
2020/04/15	1	16.75	0	0.00	16.75	1	5,658	0.02%
2020/04/07	5	15.35	5	15.45	15.45	0	5,353	0.00%
2020/04/06	1	15.55	12	15.35	15.40	-11	5,288	-0.21%
2020/04/01	16	15.65	0	0.00	15.45	16	5,270	0.30%
2020/03/24	0	0.00	1	14.40	14.35	-1	6,298	-0.02%
2020/03/20	0	0.00	1	13.95	14.25	-1	6,392	-0.02%
2020/03/19	1	13.50	0	0.00	13.50	1	6,331	0.02%
2020/03/12	7	17.15	0	0.00	17.10	7	6,174	0.11%
2020/03/11	1	18.00	0	0.00	18.05	1	6,082	0.02%
2020/02/24	2	19.58	0	0.00	19.55	2	5,909	0.03%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/14	0	0.00	1	20.20	20.05	-1	5,973	-0.02%
2020/02/13	0.1	20.00	0	0.00	20.10	0.1	6,042	0.00%
2020/02/06	3	20.20	0	0.00	20.20	3	6,417	0.05%
2020/02/05	0	0.00	0	19.95	20.05	0	6,458	0.00%
2020/02/03	3	19.65	0	0.00	19.80	3	6,589	0.05%
2020/01/31	0	0.00	10	19.90	20.20	-10	6,832	-0.15%
2020/01/20	1	21.55	5	21.50	21.55	-4	6,660	-0.06%
2020/01/17	0	0.00	10	21.48	21.50	-10	6,722	-0.15%
2020/01/16	5	21.25	0	0.00	21.30	5	6,768	0.07%
2020/01/14	0	0.00	10	21.45	21.45	-10	7,103	-0.14%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/10	31	21.11	0	0.00	21.05	31	7,310	0.42%
2020/01/07	1	20.80	0	0.00	20.85	1	7,445	0.01%
2020/01/02	5	21.35	0	0.00	21.30	5	7,574	0.07%
2019/12/31	0	0.00	2	21.15	21.30	-2	7,672	-0.03%
2019/12/26	11	21.50	0	0.00	21.40	11	7,958	0.14%
2019/12/25	1	21.65	140	21.58	21.65	-139	8,196	-1.70%	大賣/鉅額交易
2019/12/24	12	21.31	12	21.42	21.45	0	8,159	0.00%
2019/12/23	51	21.03	1	21.20	20.85	50	8,026	0.62%
2019/12/20	6	21.23	19.7	21.14	20.80	-13.7	7,671	-0.18%
2019/12/18	10	21.00	0.6	21.00	21.00	9.4	7,373	0.13%
2019/12/13	2	21.00	0	0.00	21.10	2	7,297	0.03%
2019/12/12	90	21.08	4	21.10	21.10	86	7,341	1.17%
2019/12/09	2	21.40	1	21.35	21.35	1	7,202	0.01%
2019/12/06	8	21.75	5	21.95	21.70	3	7,219	0.04%
2019/12/05	5	21.70	0	0.00	21.75	5	7,309	0.07%
2019/12/04	0.4	21.70	0	0.00	21.85	0.4	7,393	0.01%
2019/11/29	5	22.15	5	22.30	22.10	0	8,292	0.00%
2019/11/28	0	0.00	20	22.45	22.30	-20	8,469	-0.24%
2019/11/27	0	0.00	5	22.35	22.30	-5	8,679	-0.06%
2019/11/26	5	22.15	0	0.00	22.00	5	8,680	0.06%
2019/11/21	0	0.00	2	22.15	22.15	-2	8,599	-0.02%
2019/11/20	2	22.25	0	0.00	22.40	2	8,563	0.02%
2019/11/19	12	22.48	1	22.55	22.35	11	8,592	0.13%
2019/11/18	28.7	22.32	0.3	22.35	22.50	28.3	8,578	0.33%
2019/11/13	0	0.00	1	22.85	22.80	-1	8,528	-0.01%
2019/11/11	5	22.05	8	22.19	22.10	-3	8,476	-0.04%
2019/11/08	0	0.00	10	22.70	22.65	-10	8,352	-0.12%
2019/11/05	0	0.00	4	22.85	22.85	-4	8,183	-0.05%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	135	22.84	22.85	-135	8,034	-1.68%	大賣/鉅額交易
2019/10/30	171	22.90	26	23.11	22.80	145	7,919	1.83%	大買/鉅額交易
2019/10/24	10	22.70	0	0.00	22.65	10	7,488	0.13%
2019/10/23	0	0.00	15	22.82	22.75	-15	7,436	-0.20%
2019/10/22	11	22.71	5	22.70	22.60	6	7,373	0.08%
2019/10/21	0	0.00	5	22.35	22.35	-5	7,249	-0.07%
2019/10/15	5	21.90	0	0.00	21.75	5	7,075	0.07%
2019/10/14	0	0.00	0.2	22.00	22.15	-0.2	7,100	0.00%
2019/10/09	0	0.00	5	22.05	22.05	-5	7,029	-0.07%
2019/10/04	8	22.18	68	22.11	22.10	-60	6,860	-0.87%
2019/10/03	5	21.70	0	0.00	21.75	5	6,664	0.08%
2019/10/01	60	21.68	12	21.85	21.85	48	6,492	0.74%
2019/09/26	11	21.54	11	21.80	21.50	0	6,116	0.00%
2019/09/23	2	21.40	3	21.40	21.40	-1	5,758	-0.02%
2019/09/20	1.6	20.95	0	0.00	21.10	1.6	5,663	0.03%
2019/09/06	0	0.00	3	21.38	21.35	-3	5,345	-0.06%
2019/09/05	2	21.45	5	21.45	21.20	-3	5,352	-0.06%
2019/09/04	5	21.40	10	21.15	21.50	-5	4,988	-0.10%
2019/08/30	0	0.00	2	20.10	20.05	-2	4,428	-0.05%
2019/08/29	0	0.00	1	19.15	19.40	-1	4,205	-0.02%
2019/08/28	1	19.00	0	0.00	19.10	1	4,169	0.02%
2019/08/23	2	19.40	0	0.00	19.50	2	4,190	0.05%
2019/08/22	0	0.00	1	19.60	19.40	-1	4,230	-0.02%
2019/08/21	0	0.00	2	19.35	19.45	-2	4,265	-0.05%
2019/08/19	2	19.25	0	0.00	19.40	2	4,257	0.05%
2019/08/13	10	19.15	0	0.00	19.30	10	4,150	0.24%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/07/30	1	19.25	0	0.00	19.30	1	4,260	0.02%
2019/07/25	0	0.00	0.4	19.50	19.60	-0.4	4,206	-0.01%
2019/07/16	0	0.00	4	20.30	20.65	-4	3,862	-0.10%
2019/07/12	0	0.00	1	20.15	20.25	-1	3,768	-0.03%
2019/07/09	0	0.00	2	20.25	20.20	-2	3,713	-0.05%
2019/07/08	2	20.10	1	20.25	20.25	1	3,738	0.03%
2019/07/04	1	20.40	0	0.00	20.30	1	3,753	0.03%
2019/07/03	0	0.00	1	20.00	19.90	-1	3,740	-0.03%
2019/07/02	1.1	19.85	0	0.00	20.00	1.1	3,783	0.03%
2019/07/01	5	20.15	0	0.00	20.05	5	3,794	0.13%
2019/06/21	0	0.00	1	20.40	20.20	-1	3,905	-0.03%
2019/06/20	1	20.20	0	0.00	20.35	1	3,907	0.03%
2019/06/18	0	0.00	1	20.20	20.20	-1	4,086	-0.02%
2019/06/13	2	20.15	4	20.14	20.20	-2	4,016	-0.05%
2019/06/12	1	19.85	0	0.00	19.95	1	3,970	0.03%
2019/06/11	0	0.00	1	19.70	19.85	-1	3,966	-0.03%
2019/06/10	0.9	19.55	1	19.65	19.65	-0.1	3,847	0.00%
2019/06/06	1	19.40	0	0.00	19.50	1	3,832	0.03%
2019/06/05	0	0.00	1	19.25	19.20	-1	3,748	-0.03%
2019/06/04	0.5	19.00	0	0.00	19.10	0.5	3,743	0.01%
2019/05/31	0.6	19.25	0	0.00	19.35	0.6	3,793	0.02%
2019/05/30	1	19.20	0.3	19.25	19.25	0.7	3,777	0.02%
2019/05/29	0	0.00	3	19.20	19.25	-3	3,795	-0.08%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/22	1	18.80	0	0.00	18.90	1	3,790	0.03%
2019/05/17	10	18.88	10	18.85	18.70	0	3,836	0.00%
2019/05/14	0	0.00	8	18.61	18.65	-8	3,869	-0.21%
2019/05/10	1	19.15	2	19.25	19.25	-1	3,860	-0.03%
2019/05/09	0	0.00	9	19.39	19.25	-9	3,880	-0.23%
2019/05/07	0	0.00	3	19.22	19.20	-3	3,755	-0.08%
2019/05/06	0	0.00	6	19.38	19.05	-6	3,768	-0.16%
2019/04/30	1	19.60	0	0.00	19.65	1	3,739	0.03%
2019/04/29	0	0.00	8	19.55	19.50	-8	3,766	-0.21%
2019/04/26	0	0.00	10	19.63	19.55	-10	3,753	-0.27%
2019/04/25	0	0.00	0	19.65	19.65	0	3,719	0.00%
2019/04/24	0.1	19.70	2	19.78	19.75	-1.9	3,762	-0.05%
2019/04/23	2	19.65	7	19.75	19.75	-5	3,787	-0.13%
2019/04/22	1	19.60	15	19.72	19.70	-14	3,797	-0.37%
2019/04/19	1	19.60	0	0.00	19.65	1	3,765	0.03%
2019/04/18	4	19.74	4	19.83	19.60	0	3,792	0.00%
2019/04/17	1.9	19.75	8	19.81	19.85	-6.1	3,787	-0.16%
2019/04/16	4.6	19.67	0	0.00	19.70	4.6	3,777	0.12%
2019/04/15	2	19.65	0	0.00	19.70	2	3,830	0.05%
2019/04/12	0.8	19.60	0	0.00	19.65	0.8	3,938	0.02%
2019/04/11	5	19.82	0	0.00	19.70	5	3,934	0.13%
2019/04/10	6	19.85	0	0.00	19.85	6	3,903	0.15%
2019/04/09	13	19.89	10	19.97	19.90	3	3,886	0.08%
2019/04/08	6	19.92	4	20.00	19.90	2	3,890	0.05%
2019/04/03	5	19.63	3	19.72	19.70	2	3,897	0.05%
2019/04/02	1	19.50	3	19.65	19.60	-2	3,911	-0.05%
2019/04/01	32	19.67	2	19.70	19.60	30	3,929	0.76%
2019/03/29	7	19.59	0	0.00	19.75	7	3,858	0.18%
2019/03/28	2.9	19.53	5	19.60	19.55	-2.1	3,862	-0.05%
2019/03/27	1	19.75	0	0.00	19.85	1	3,834	0.03%
2019/03/26	5	19.80	5	19.80	19.75	0	3,821	0.00%
2019/03/22	304	19.90	14	20.00	20.00	290	3,785	7.66%	大買/鉅額交易
2019/03/21	1	20.50	1	20.75	20.60	0	3,597	0.00%
2019/03/20	86	20.65	1	20.65	20.65	85	3,614	2.35%
2019/03/19	1	20.35	11	20.61	20.50	-10	3,628	-0.28%
2019/03/18	13	20.79	3	20.73	20.70	10	3,707	0.27%
2019/03/15	1	20.30	0	0.00	20.40	1	3,691	0.03%
2019/03/14	0	0.00	1.1	20.00	19.95	-1.1	3,587	-0.03%
2019/03/13	7.3	19.95	0	0.00	19.95	7.3	3,588	0.20%
2019/03/11	12	20.00	0	0.00	19.90	12	3,625	0.33%
2019/03/07	0	0.00	1	20.15	19.85	-1	3,679	-0.03%
2019/03/06	1	20.00	0	0.00	20.15	1	3,658	0.03%
2019/03/04	0.8	19.85	0	0.00	19.85	0.8	3,617	0.02%
2019/02/20	1	19.75	0	0.00	19.90	1	3,426	0.03%
2019/02/15	0	0.00	12	19.75	19.70	-12	3,372	-0.36%
2019/02/13	5	19.45	0	0.00	19.60	5	3,295	0.15%
2019/02/12	10	19.35	0	0.00	19.40	10	3,293	0.30%
2019/02/11	5	19.40	0	0.00	19.40	5	3,373	0.15%
2019/01/30	0	0.00	1	19.60	19.55	-1	3,329	-0.03%
2019/01/29	0	0.00	14	19.85	19.85	-14	3,257	-0.43%
2019/01/28	2.1	19.85	1.5	19.92	19.95	0.6	3,259	0.02%
2019/01/23	0	19.85	0	0.00	20.00	0	3,256	0.00%
2019/01/22	2	19.95	20	19.90	19.90	-18	3,246	-0.55%
2019/01/21	0	0.00	26	19.95	20.10	-26	3,259	-0.80%
2019/01/18	0	0.00	1	20.00	19.85	-1	3,245	-0.03%
2019/01/17	2	19.88	0	0.00	19.90	2	3,282	0.06%
2019/01/16	0	0.00	8	20.05	20.00	-8	3,322	-0.24%
2019/01/15	5	19.85	0	0.00	19.75	5	3,374	0.15%
2019/01/14	0	0.00	7	19.75	19.75	-7	3,363	-0.21%
2019/01/11	0	0.00	9	20.05	19.95	-9	3,365	-0.27%
2019/01/10	0	0.00	327	19.81	20.00	-327	3,398	-9.62%	大賣/鉅額交易
2019/01/09	7	20.08	0	0.00	20.00	7	3,411	0.21%
2019/01/08	15.8	20.19	5	20.05	20.05	10.8	3,392	0.32%
2019/01/07	2	20.35	485	20.35	20.15	-483	3,431	-14.08%	大賣/鉅額交易
2019/01/04	485	19.96	17	20.07	20.25	468	3,409	13.72%	大買/鉅額交易
2019/01/03	0	0.00	2	19.85	19.85	-2	3,455	-0.06%
2018/12/28	0	0.00	10	19.70	19.70	-10	3,474	-0.29%
2018/12/27	0	0.00	20	19.90	19.75	-20	3,536	-0.57%
2018/12/26	20	20.05	13	19.88	19.85	7	3,513	0.20%
2018/12/25	11.9	19.60	0	0.00	19.95	11.9	3,456	0.34%
2018/12/18	0.9	19.40	0	0.00	19.55	0.9	3,371	0.03%
2018/12/17	0	0.00	1	19.55	19.40	-1	3,375	-0.03%
2018/12/14	1	19.40	4	19.48	19.50	-3	3,368	-0.09%
2018/12/13	0	0.00	1	19.50	19.60	-1	3,363	-0.03%
2018/12/12	0	0.00	1	19.80	19.55	-1	3,338	-0.03%
2018/12/11	4.1	19.86	0	0.00	19.55	4.1	3,311	0.12%
2018/12/10	14	19.10	9	19.32	19.40	5	3,215	0.16%
2018/12/06	1	18.65	0	0.00	18.55	1	3,198	0.03%
2018/12/05	0	0.00	1	19.05	19.05	-1	3,205	-0.03%
2018/12/04	1.1	19.40	3	19.35	19.50	-1.9	3,314	-0.06%
2018/12/03	3	19.20	0	0.00	19.30	3	3,348	0.09%
2018/11/30	0	0.00	1	19.00	19.00	-1	3,335	-0.03%
2018/11/29	0.6	18.80	1	19.05	18.90	-0.4	3,315	-0.01%
2018/11/28	0.4	18.75	1	18.65	18.85	-0.6	3,292	-0.02%
2018/11/27	0	0.00	1	18.45	18.55	-1	3,285	-0.03%
2018/11/26	1	18.30	0	0.00	18.40	1	3,287	0.03%
2018/11/21	0	0.00	15	18.32	18.40	-15	3,426	-0.44%
2018/11/19	0.2	18.60	0	0.00	18.70	0.2	3,442	0.00%
2018/11/16	0.2	18.40	0	0.00	18.50	0.2	3,452	0.00%
2018/11/13	2	18.15	0	0.00	18.35	2	3,534	0.06%
2018/11/09	0	0.00	2	18.50	18.50	-2	3,606	-0.06%
2018/11/08	0.5	18.65	11	18.60	18.75	-10.5	3,670	-0.29%
2018/11/07	10.9	18.15	0	0.00	18.25	10.9	3,603	0.30%
2018/11/06	0	0.00	2	18.00	18.05	-2	3,786	-0.05%
2018/11/02	0	0.00	27	18.00	18.10	-27	3,995	-0.68%
2018/11/01	0	0.00	11	17.83	17.90	-11	4,067	-0.27%
2018/10/31	0.4	17.45	73	17.47	17.55	-72.6	4,108	-1.77%
2018/10/30	3	17.20	0	0.00	17.20	3	4,119	0.07%
2018/10/24	16	17.98	4	17.75	17.75	12	5,384	0.22%
2018/10/23	20	18.23	2	18.05	18.10	18	5,466	0.33%
2018/10/17	0	0.00	5	18.05	18.10	-5	5,805	-0.09%
2018/10/16	1	17.70	3	17.60	17.70	-2	5,789	-0.03%
2018/10/15	6	17.58	0	0.00	17.40	6	5,856	0.10%
2018/10/12	2	17.35	0	0.00	17.85	2	5,879	0.03%
2018/10/08	20	19.42	0	0.00	19.20	20	5,850	0.34%
2018/10/05	0	0.00	60	19.28	19.15	-60	5,919	-1.01%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/28	1	19.90	0	0.00	19.95	1	6,213	0.02%
2018/09/27	11	19.90	0	0.00	19.95	11	6,225	0.18%
2018/09/25	0	0.00	18	19.95	19.90	-18	6,308	-0.29%
2018/09/19	0	0.00	10	20.05	19.95	-10	6,437	-0.16%
2018/09/13	0	0.00	25	19.96	19.90	-25	6,749	-0.37%
2018/09/12	10	19.95	10	19.60	19.60	0	6,763	0.00%
2018/09/11	0.4	19.70	0	0.00	19.80	0.4	6,782	0.01%
2018/09/10	10	20.15	6	19.59	19.45	4	6,810	0.06%
2018/09/03	20	20.70	10	20.80	20.80	10	7,021	0.14%
2018/08/30	10	20.90	10	20.95	20.85	0	7,708	0.00%
2018/08/29	0	0.00	1	21.00	20.85	-1	7,731	-0.01%
2018/08/28	0	0.00	15	20.70	20.90	-15	7,749	-0.19%
2018/08/24	0	0.00	20	20.45	20.50	-20	7,897	-0.25%
2018/08/21	2	20.35	145	20.35	20.35	-143	8,017	-1.78%	大賣/鉅額交易
2018/08/16	0	0.00	20	20.39	20.40	-20	8,037	-0.25%
2018/08/14	0	0.00	15	20.88	20.95	-15	7,954	-0.19%
2018/08/10	29	21.30	16	21.21	21.15	13	7,936	0.16%
2018/08/09	0	0.00	12	21.45	21.45	-12	7,860	-0.15%
2018/08/08	0	0.00	24	21.74	21.70	-24	7,842	-0.31%
2018/08/07	21.8	21.94	13	21.95	21.95	8.8	7,816	0.11%
2018/08/06	0	0.00	30	21.85	21.85	-30	7,815	-0.38%
2018/08/03	10.3	21.70	0	0.00	21.70	10.3	7,859	0.13%
2018/08/02	32	21.92	32	21.80	21.70	0	7,861	0.00%
2018/08/01	115	23.07	12	22.98	23.30	103	7,523	1.37%	大買/鉅額交易
2018/07/31	50	22.75	10	22.85	22.80	40	7,009	0.57%
2018/07/30	33	22.70	26	22.73	22.75	7	6,862	0.10%
2018/07/27	1	22.60	0	0.00	22.60	1	6,766	0.01%
2018/07/24	0	0.00	5	22.34	22.65	-5	6,805	-0.07%
2018/07/23	20	22.25	0	0.00	22.20	20	9,777	0.20%
2018/07/20	30	22.35	20	22.15	22.15	10	9,895	0.10%
2018/07/19	30	22.40	0	0.00	22.15	30	10,034	0.30%
2018/07/18	10	22.25	11	22.30	22.30	-1	10,302	-0.01%
2018/07/17	0.6	21.95	0	0.00	22.10	0.6	10,867	0.01%
2018/07/16	0.5	22.00	42	22.20	22.10	-41.5	10,931	-0.38%
2018/07/13	40	22.20	4	22.20	22.15	36	11,022	0.33%
2018/07/12	4.3	22.05	1	21.80	22.15	3.3	11,147	0.03%
2018/07/11	0.7	21.65	22	21.61	21.75	-21.3	11,052	-0.19%
2018/07/10	30.3	21.60	30	21.65	21.75	0.3	11,074	0.00%
2018/07/09	30	21.65	30	21.70	21.55	0	11,088	0.00%
2018/07/06	20.1	21.35	10	21.30	21.30	10.1	11,030	0.09%
2018/07/05	30	21.30	33	21.26	21.25	-3	11,103	-0.03%
2018/07/04	1	21.25	0	0.00	21.30	1	11,188	0.01%
2018/07/03	0	0.00	15	21.35	21.15	-15	11,240	-0.13%
2018/06/29	0	0.00	25	21.50	21.50	-25	11,297	-0.22%
2018/06/27	0	0.00	10	21.40	21.40	-10	11,448	-0.09%
2018/06/26	10	21.05	10	21.30	21.40	0	11,409	0.00%
2018/06/22	20	21.45	20	21.50	21.40	0	11,490	0.00%
2018/06/19	0	0.00	17	21.34	21.50	-17	11,543	-0.15%
2018/06/15	10	21.35	11	21.30	21.30	-1	11,565	-0.01%
2018/06/13	0	0.00	2	21.65	21.60	-2	11,557	-0.02%
2018/06/11	0	0.00	35	21.94	21.80	-35	11,551	-0.30%
2018/06/08	80	22.79	42.2	21.97	21.95	37.8	11,597	0.33%
2018/06/07	32	21.82	35	22.13	22.15	-3	11,345	-0.03%
2018/06/06	3	21.35	23	21.35	21.45	-20	11,122	-0.18%
2018/06/05	0	0.00	2	21.33	21.30	-2	11,208	-0.02%
2018/06/04	0.4	21.35	1	21.50	21.40	-0.6	11,551	-0.01%
2018/06/01	1	21.20	21	21.25	21.35	-20	11,469	-0.17%
2018/05/31	1	21.10	11	20.91	21.20	-10	11,404	-0.09%
2018/05/30	10	20.85	5	20.85	20.75	5	11,340	0.04%
2018/05/29	1	20.90	38	20.98	21.00	-37	11,315	-0.33%
2018/05/28	1	20.85	112	20.87	20.95	-111	11,309	-0.98%	大賣/鉅額交易
2018/05/25	10	20.90	23	20.88	20.80	-13	11,282	-0.12%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	1	20.80	20	20.90	20.85	-19	11,275	-0.17%
2018/05/22	1	20.80	2	21.08	20.85	-1	11,283	-0.01%
2018/05/21	1	21.00	4	21.13	21.05	-3	11,303	-0.03%
2018/05/18	16	20.85	15	20.98	20.85	1	11,247	0.01%
2018/05/15	0	0.00	2	20.75	20.70	-2	11,224	-0.02%
2018/05/14	2	20.55	0	0.00	20.55	2	11,448	0.02%
2018/05/10	0	0.00	30	20.78	20.65	-30	11,392	-0.26%
2018/05/09	2	20.63	14	20.65	20.60	-12	11,322	-0.11%
2018/05/08	0.7	20.50	7	20.57	20.55	-6.3	11,310	-0.06%
2018/05/07	5	20.28	0	0.00	20.20	5	11,311	0.04%
2018/05/04	25	20.12	0	0.00	20.15	25	11,331	0.22%
2018/05/02	10	20.30	0	0.00	20.30	10	11,346	0.09%
2018/04/30	21	20.11	20	20.05	20.45	1	11,335	0.01%
2018/04/27	81	19.82	14	19.65	19.75	67	11,229	0.60%
2018/04/26	6	21.29	0	0.00	20.90	6	8,312	0.07%
2018/04/25	0	0.00	10	21.15	21.20	-10	8,205	-0.12%
2018/04/24	0	0.00	57	21.89	21.45	-57	8,036	-0.71%
2018/04/23	21	22.35	29	22.33	22.25	-8	7,778	-0.10%
2018/04/20	2.9	21.70	2	21.75	21.80	0.9	7,240	0.01%
2018/04/19	1	21.85	31	21.60	21.55	-30	7,136	-0.42%
2018/04/18	1	21.50	4	21.60	21.60	-3	7,065	-0.04%
2018/04/17	1	20.95	0	0.00	21.00	1	6,875	0.01%
2018/04/12	2	21.25	1	21.20	21.20	1	6,899	0.01%
2018/04/11	2	21.33	0	0.00	21.25	2	6,949	0.03%
2018/04/10	1	21.40	1	21.65	21.55	0	6,892	0.00%
2018/04/02	0.8	21.75	1.8	21.78	21.80	-1	6,768	-0.01%
2018/03/31	6.3	21.88	8	21.99	22.00	-1.7	6,726	-0.03%
2018/03/30	4.8	21.70	4	21.83	21.80	0.8	6,586	0.01%
2018/03/29	1.5	21.55	0	0.00	21.60	1.5	6,540	0.02%
2018/03/28	0	0.00	11	21.60	21.55	-11	6,540	-0.17%
2018/03/27	41	21.59	0	0.00	21.80	41	6,506	0.63%
2018/03/26	0.1	21.20	0	0.00	21.25	0.1	6,364	0.00%
2018/03/23	67	20.81	0	0.00	20.80	67	6,321	1.06%
2018/03/22	50	21.60	0	0.00	21.25	50	6,322	0.79%
2018/03/21	3	21.65	0	0.00	21.50	3	6,384	0.05%
2018/03/20	55	21.65	0	0.00	21.80	55	6,810	0.81%
2018/03/19	0	0.00	0.5	21.55	21.55	-0.5	6,980	-0.01%
2018/03/16	0	0.00	1	21.35	21.35	-1	6,985	-0.01%
2018/03/15	10	21.75	37	21.81	21.75	-27	7,024	-0.38%
2018/03/14	5	21.75	11	22.06	21.90	-6	7,036	-0.08%
2018/03/13	3.3	21.94	26	21.75	21.95	-22.7	7,017	-0.32%
2018/03/12	1.7	21.60	2	21.78	21.70	-0.3	6,940	0.00%
2018/03/09	101	21.87	1	21.85	21.60	100	6,940	1.44%
2018/03/08	5	21.41	15	20.94	21.65	-10	6,837	-0.15%
2018/03/07	1	20.20	20	20.33	20.25	-19	6,517	-0.29%
2018/03/06	1	20.30	5	20.40	20.40	-4	6,755	-0.06%
2018/03/05	0.6	20.25	0	0.00	20.30	0.6	7,171	0.01%
2018/02/27	1	20.30	10	20.40	20.35	-9	7,523	-0.12%
2018/02/26	1	20.25	0	0.00	20.30	1	7,645	0.01%
2018/02/23	31	20.43	0	0.00	20.30	31	7,736	0.40%
2018/02/22	0	0.00	10	20.00	20.10	-10	7,781	-0.13%
2018/02/08	1	20.05	1	20.05	20.05	0	7,842	0.00%
2018/02/07	5.2	19.93	0	0.00	19.95	5.2	7,867	0.07%
2018/02/05	10	20.85	1	20.90	20.90	9	7,766	0.12%
2018/02/02	2	21.10	0	0.00	21.20	2	7,855	0.03%
2018/01/31	21	21.32	0	0.00	21.25	21	8,245	0.25%
2018/01/30	11	21.58	11	21.75	21.45	0	8,287	0.00%
2018/01/29	415	21.69	414	21.57	21.55	1	8,237	0.01%	大買/大賣/
2018/01/26	41	21.41	1	21.35	21.35	40	8,231	0.49%
2018/01/25	20	21.60	4	21.61	21.35	16	8,238	0.19%
2018/01/24	4.1	21.40	3	21.63	21.50	1.1	8,228	0.01%
2018/01/23	1.8	21.50	1	21.85	21.60	0.8	8,228	0.01%
2018/01/22	3	21.70	20	21.68	21.75	-17	8,225	-0.21%
2018/01/19	5.3	21.10	5	21.40	21.20	0.3	8,068	0.00%
2018/01/18	6	21.25	1	21.40	21.35	5	8,111	0.06%
2018/01/17	21	21.54	13	21.42	21.35	8	8,248	0.10%
2018/01/16	3.5	21.40	7	21.26	21.50	-3.5	8,600	-0.04%
2018/01/15	5.1	21.10	1	21.15	21.15	4.1	8,599	0.05%
2018/01/12	1	21.05	15	21.10	21.10	-14	8,659	-0.16%
2018/01/11	0	0.00	6	21.00	21.05	-6	8,619	-0.07%
2018/01/10	0	0.00	7	21.00	20.90	-7	8,682	-0.08%
2018/01/09	1	21.10	3	21.30	21.15	-2	8,789	-0.02%
2018/01/08	10	21.40	12	21.64	21.30	-2	8,784	-0.02%
2018/01/05	16	21.39	4	21.70	21.30	12	8,811	0.14%
2018/01/04	6	21.50	2	21.48	21.60	4	8,751	0.05%
2018/01/03	1.7	21.30	6	21.40	21.40	-4.3	8,781	-0.05%
2018/01/02	1	21.35	7	21.29	21.45	-6	8,803	-0.07%