佳世達 (2352)-台新-三民券商分點個股進出

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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	8	39.95	3.5	40.24	39.65	4.5	14,240	0.03%
2024/05/30	11	40.42	0.5	40.35	40.35	10.5	14,088	0.07%
2024/05/29	5.1	40.81	9	40.96	40.80	-3.9	13,999	-0.03%
2024/05/28	1	40.15	4.3	40.24	40.25	-3.3	13,766	-0.02%
2024/05/27	22	40.67	13.1	40.22	40.00	8.9	13,725	0.06%
2024/05/24	2	39.30	1	39.90	39.60	1	13,345	0.01%
2024/05/23	9.1	39.70	7	39.95	39.40	2.1	13,214	0.02%
2024/05/22	10.1	39.80	2	40.08	40.20	8.1	12,983	0.06%
2024/05/21	2	39.30	1.6	39.25	39.90	0.5	12,769	0.00%
2024/05/20	9	38.74	3	38.58	38.95	6	12,733	0.05%
2024/05/17	18	38.92	14	39.51	38.70	4	12,342	0.03%
2024/05/16	15.3	39.09	4.1	38.88	39.10	11.2	12,161	0.09%
2024/05/15	11.3	39.35	2	39.85	39.25	9.3	12,262	0.08%
2024/05/14	4	39.99	2	39.97	39.90	2	12,357	0.02%
2024/05/13	1	40.00	0	0.00	40.20	1	12,378	0.01%
2024/05/10	15	40.08	0.6	39.96	40.40	14.4	12,507	0.12%
2024/05/09	2.2	40.23	5.5	40.25	40.00	-3.3	12,404	-0.03%
2024/05/08	3	39.65	1.5	39.75	39.60	1.5	12,444	0.01%
2024/05/07	1	40.10	21	39.81	40.40	-20	12,360	-0.16%
2024/05/06	18	40.39	0	0.00	40.30	18	12,394	0.15%
2024/05/03	1	42.00	2	42.05	41.25	-1	12,220	-0.01%
2024/05/02	0.1	41.65	5	42.00	41.40	-4.9	12,107	-0.04%
2024/04/30	5	41.70	6.3	41.50	41.40	-1.3	12,062	-0.01%
2024/04/26	0	0.00	1	41.60	41.60	-1	12,303	-0.01%
2024/04/24	0	0.00	1	41.75	41.80	-1	12,374	-0.01%
2024/04/23	1	41.75	0	0.00	41.55	1	12,446	0.01%
2024/04/22	0	0.00	3	41.32	41.10	-3	12,461	-0.02%
2024/04/19	4	40.68	13	40.77	40.50	-9	12,394	-0.07%
2024/04/18	1.1	40.82	18	40.94	41.05	-16.9	12,211	-0.14%
2024/04/16	27	41.13	4	40.94	40.70	23	12,247	0.19%
2024/04/15	4.1	42.12	21	41.96	42.10	-16.9	12,390	-0.14%
2024/04/12	24	42.59	2	42.75	42.40	22	12,451	0.18%
2024/04/11	3	42.98	9.4	43.09	43.05	-6.4	12,671	-0.05%
2024/04/10	6	43.34	1	43.25	43.15	5	13,092	0.04%
2024/04/09	7	43.11	6	43.12	43.05	1	13,384	0.01%
2024/04/08	3	43.17	6	43.12	43.40	-3	13,817	-0.02%
2024/04/03	2	43.05	0	0.00	43.25	2	14,777	0.01%
2024/04/02	19.5	43.23	10	43.12	43.10	9.5	14,836	0.06%
2024/04/01	19	43.74	1	43.80	43.55	18	14,853	0.12%
2024/03/29	20	44.36	26.9	44.57	44.65	-6.9	14,720	-0.05%
2024/03/28	5.2	44.57	10.2	44.82	44.85	-5	14,275	-0.04%
2024/03/27	11.2	44.51	7	44.49	44.75	4.2	14,148	0.03%
2024/03/26	55	44.47	12	44.33	44.05	43	14,105	0.30%
2024/03/25	12	44.40	5.8	44.35	44.45	6.2	14,035	0.04%
2024/03/22	43	44.20	9	44.42	44.45	34	13,992	0.24%
2024/03/21	4	43.53	2.1	43.88	44.05	1.9	13,803	0.01%
2024/03/20	14.2	43.84	5	44.71	43.25	9.2	13,642	0.07%
2024/03/19	3.2	43.71	13	43.80	43.70	-9.8	13,258	-0.07%
2024/03/18	13	42.26	3	42.07	42.55	10	12,854	0.08%
2024/03/15	17	43.10	1	43.55	42.55	16	12,639	0.13%
2024/03/14	2	43.70	1	43.70	43.70	1	12,350	0.01%
2024/03/13	2	43.93	5.5	44.58	43.80	-3.5	12,226	-0.03%
2024/03/12	45	44.02	1	44.40	44.40	44	12,024	0.37%
2024/03/11	3	43.37	4	43.05	43.25	-1	11,753	-0.01%
2024/03/08	15.1	43.85	2.7	44.01	43.70	12.5	11,681	0.11%
2024/03/07	11	44.55	6	44.64	44.55	5	11,620	0.04%
2024/03/06	21.5	45.26	12	45.22	45.05	9.5	11,570	0.08%
2024/03/05	0	0.00	13	47.26	47.25	-13	11,275	-0.12%
2024/03/04	0	0.00	1.5	47.12	46.80	-1.5	11,300	-0.01%
2024/03/01	0	46.40	3.5	46.93	46.95	-3.5	11,321	-0.03%
2024/02/29	1	46.15	0	0.00	46.15	1	11,530	0.01%
2024/02/27	1	45.90	2	45.95	46.10	-1	11,532	-0.01%
2024/02/26	0	46.60	0	0.00	46.60	0	11,548	0.00%
2024/02/23	11	46.73	9	46.90	46.40	2	11,657	0.02%
2024/02/22	2.2	47.10	9	47.17	47.20	-6.8	11,735	-0.06%
2024/02/21	6	47.33	20	47.32	46.90	-14	11,766	-0.12%
2024/02/20	1	47.95	8.1	47.85	47.80	-7.1	11,702	-0.06%
2024/02/19	7	48.53	8	48.21	47.95	-1	11,813	-0.01%
2024/02/16	27.1	48.88	22	48.81	48.15	5.1	11,825	0.04%
2024/02/15	3.4	46.48	10.4	47.44	47.60	-7	11,530	-0.06%
2024/02/05	5	47.41	6.3	47.46	47.50	-1.3	11,449	-0.01%
2024/02/02	8	47.59	12.3	47.53	47.50	-4.3	11,582	-0.04%
2024/02/01	3	46.77	5.1	46.90	47.05	-2.1	11,613	-0.02%
2024/01/31	13	47.23	5	47.05	46.50	8	11,687	0.07%
2024/01/30	8.3	46.93	0.2	46.95	46.80	8.1	11,657	0.07%
2024/01/29	28.2	47.06	10.5	46.77	47.00	17.7	11,656	0.15%
2024/01/26	0	0.00	1	45.85	45.60	-1	11,486	-0.01%
2024/01/25	8	45.89	1	46.00	45.90	7	11,523	0.06%
2024/01/24	6	46.68	9	46.51	46.15	-3	11,577	-0.03%
2024/01/23	0	46.80	0	0.00	46.80	0	11,619	0.00%
2024/01/22	2	46.90	13.4	46.82	47.05	-11.4	11,573	-0.10%
2024/01/19	13	45.38	13	45.07	45.45	0	11,377	0.00%
2024/01/18	3	44.47	5	44.78	44.40	-2	11,380	-0.02%
2024/01/17	3	44.47	0	0.00	44.20	3	11,388	0.03%
2024/01/16	4	45.53	3	45.45	45.25	1	11,366	0.01%
2024/01/15	0	0.00	0.5	46.00	45.90	-0.5	11,460	0.00%
2024/01/12	2	45.88	3	45.72	45.50	-1	11,785	-0.01%
2024/01/11	2	45.75	6	45.95	45.95	-4	11,889	-0.03%
2024/01/10	6	45.58	21	46.26	45.55	-15	12,077	-0.12%
2024/01/09	11	46.75	12.1	47.47	46.65	-1.1	12,025	-0.01%
2024/01/08	27.5	47.27	15	47.22	47.20	12.5	11,828	0.11%
2024/01/05	34	46.94	21.2	47.22	47.30	12.8	11,647	0.11%
2024/01/04	44	46.62	90.5	46.81	46.95	-46.5	11,432	-0.41%
2024/01/03	48.8	45.50	11.1	45.35	45.25	37.7	11,202	0.34%
2024/01/02	54	47.09	28.6	47.00	46.80	25.4	10,870	0.23%
2023/12/29	59.8	47.17	59.7	47.36	48.00	0	10,395	0.00%
2023/12/28	10.4	45.12	3	44.90	44.45	7.4	9,444	0.08%
2023/12/27	10.2	45.49	3	45.42	45.60	7.2	9,333	0.08%
2023/12/26	0.3	44.97	4	44.95	45.10	-3.7	9,236	-0.04%
2023/12/25	2	44.40	5	44.62	44.85	-3	9,206	-0.03%
2023/12/22	3.8	44.28	8.1	44.55	44.70	-4.3	9,193	-0.05%
2023/12/21	10	43.68	8	44.19	44.30	2	9,129	0.02%
2023/12/20	12	43.84	11.6	43.63	43.95	0.4	9,035	0.00%
2023/12/19	18	42.81	6	43.00	42.95	12	8,887	0.14%
2023/12/18	11.3	43.75	8	44.13	43.80	3.3	8,709	0.04%
2023/12/15	6.2	44.06	7	44.20	44.20	-0.8	8,673	-0.01%
2023/12/14	2	44.30	25.6	44.35	44.50	-23.6	8,620	-0.27%
2023/12/13	1	44.10	3	44.45	44.15	-2	8,563	-0.02%
2023/12/12	3	44.00	11.5	44.76	44.00	-8.5	8,703	-0.10%
2023/12/11	7	44.04	3	44.20	44.00	4	8,714	0.05%
2023/12/08	2	43.90	3	44.15	43.90	-1	8,994	-0.01%
2023/12/07	0	0.00	8.5	44.01	44.00	-8.5	9,137	-0.09%
2023/12/06	7	43.81	3	43.92	44.05	4	9,534	0.04%
2023/12/05	9.4	43.89	5	43.69	43.85	4.4	9,553	0.05%
2023/12/04	5	44.41	15	44.69	44.35	-10	9,565	-0.10%
2023/12/01	9	44.46	7.2	44.60	44.65	1.8	9,562	0.02%
2023/11/30	1	43.50	0	0.00	43.75	1	9,452	0.01%
2023/11/29	9	43.74	4	44.00	43.70	5	9,497	0.05%
2023/11/28	4.5	43.47	1	43.35	43.40	3.5	9,533	0.04%
2023/11/27	30.1	43.75	37	43.93	43.55	-7	9,531	-0.07%
2023/11/23	23	43.26	2	43.23	43.05	21	9,372	0.22%
2023/11/22	10	42.93	3	43.20	42.70	7	9,457	0.07%
2023/11/21	7.2	43.50	2	43.85	43.35	5.2	9,398	0.05%
2023/11/20	15	43.67	3	43.20	43.85	12	9,419	0.13%
2023/11/17	3	43.75	2	43.95	43.70	1	9,351	0.01%
2023/11/16	10.6	44.32	6	44.05	43.90	4.6	9,369	0.05%
2023/11/15	4	45.35	11	45.41	45.25	-7	9,248	-0.08%
2023/11/14	3	44.33	2	44.60	44.60	1	9,286	0.01%
2023/11/13	8	44.47	2	44.85	44.20	6	9,378	0.06%
2023/11/10	10	45.30	2	45.68	45.05	8	9,439	0.08%
2023/11/09	4	46.29	17	46.45	46.55	-13	9,392	-0.14%
2023/11/08	4	45.50	9	45.64	45.80	-5	9,369	-0.05%
2023/11/07	25	45.33	1	45.30	45.30	24	9,362	0.26%
2023/11/06	1	44.60	2	44.55	44.65	-1	9,541	-0.01%
2023/11/03	0	0.00	15	43.85	43.85	-15	9,720	-0.15%
2023/11/02	2	43.75	1	44.15	43.50	1	10,171	0.01%
2023/11/01	5	43.50	4	43.40	43.60	1	10,662	0.01%
2023/10/31	5	42.87	5	42.85	42.35	0	11,148	0.00%
2023/10/27	2	43.35	2	43.60	43.05	0	12,015	0.00%
2023/10/26	1	43.20	2	43.15	43.55	-1	12,293	-0.01%
2023/10/25	5	44.17	6	44.37	43.85	-1	12,463	-0.01%
2023/10/24	6	43.63	1	43.85	43.55	5	12,541	0.04%
2023/10/23	13	44.73	7	44.80	44.25	6	12,740	0.05%
2023/10/20	3	44.82	23.5	44.41	44.95	-20.5	12,896	-0.16%
2023/10/19	6	42.37	3	42.95	43.40	3	12,974	0.02%
2023/10/18	36	42.12	4	42.29	41.55	32	13,284	0.24%
2023/10/17	7.1	44.07	6	44.00	43.90	1.1	13,775	0.01%
2023/10/16	0	0.00	11	45.20	45.25	-11	14,401	-0.08%
2023/10/13	0	0.00	9	44.69	44.75	-9	15,653	-0.06%
2023/10/12	17.5	44.51	2	44.40	44.40	15.5	16,153	0.10%
2023/10/11	5	45.63	21	45.70	45.60	-16	16,641	-0.10%
2023/10/06	1	44.40	0	0.00	44.50	1	17,121	0.01%
2023/10/05	0	0.00	5	44.43	44.20	-5	17,372	-0.03%
2023/10/04	2.4	44.05	0	0.00	44.15	2.4	17,417	0.01%
2023/10/03	4	45.11	1	45.30	44.85	3	17,366	0.02%
2023/10/02	1	45.35	16	45.12	45.45	-15	17,494	-0.09%
2023/09/28	7	44.66	1	45.15	44.65	6	17,538	0.03%
2023/09/27	0	0.00	1	44.40	44.85	-1	17,561	-0.01%
2023/09/26	3.3	44.33	0	0.00	43.85	3.3	17,618	0.02%
2023/09/25	3.2	44.84	4	45.23	44.85	-0.8	17,695	0.00%
2023/09/22	0	0.00	2	44.30	44.95	-2	17,751	-0.01%
2023/09/21	3	44.07	2	44.10	44.25	1	17,808	0.01%
2023/09/20	14.4	44.82	2	45.40	44.40	12.4	17,856	0.07%
2023/09/19	19	45.66	8	46.05	45.45	11	18,142	0.06%
2023/09/18	10	45.52	2	45.50	45.30	8	18,189	0.04%
2023/09/15	0.2	45.80	4	46.30	46.05	-3.8	18,267	-0.02%
2023/09/14	3	45.80	9	45.87	45.80	-6	18,289	-0.03%
2023/09/13	28	45.36	9	45.54	45.75	19	18,316	0.10%
2023/09/12	3	44.92	8.5	44.76	44.95	-5.5	18,345	-0.03%
2023/09/11	19	44.89	12	44.82	43.80	7	18,431	0.04%
2023/09/07	5	45.00	0	0.00	44.90	5	18,504	0.03%
2023/09/06	7.3	45.44	11.5	45.61	45.35	-4.2	18,694	-0.02%
2023/09/05	5.2	45.85	10	45.85	45.90	-4.8	18,981	-0.03%
2023/09/04	3	45.17	19.3	45.47	45.40	-16.3	19,220	-0.08%
2023/09/01	5.3	45.08	9	45.22	44.90	-3.7	19,258	-0.02%
2023/08/31	25	44.29	6	44.51	44.85	19	19,216	0.10%
2023/08/30	4	44.58	12	44.67	44.60	-8	19,340	-0.04%
2023/08/29	4	43.74	2	43.55	44.05	2	19,387	0.01%
2023/08/28	41.3	44.07	7	43.79	43.80	34.3	19,534	0.18%
2023/08/25	1.2	45.03	1	45.25	45.10	0.2	19,731	0.00%
2023/08/24	5.2	45.85	36	45.76	45.55	-30.8	19,742	-0.16%
2023/08/22	7	45.39	0	0.00	44.85	7	19,740	0.04%
2023/08/21	12	45.16	5.1	45.30	45.15	6.9	19,751	0.03%
2023/08/18	4	45.18	3	46.00	44.60	1	19,749	0.01%
2023/08/17	2	45.05	7	44.88	45.35	-5	19,727	-0.03%
2023/08/16	6.3	44.44	6	45.03	44.65	0.3	19,836	0.00%
2023/08/15	4	44.84	8	44.76	44.75	-4	19,913	-0.02%
2023/08/14	7	43.46	20.3	43.62	43.55	-13.3	19,895	-0.07%
2023/08/11	15	43.92	0	0.00	43.90	15	19,950	0.08%
2023/08/10	43.5	43.96	7	44.14	44.15	36.5	19,992	0.18%
2023/08/09	41.5	45.11	34	45.12	45.15	7.5	19,771	0.04%
2023/08/08	24	46.21	10	46.66	45.85	14	19,621	0.07%
2023/08/07	27.1	47.62	30	47.34	48.20	-2.9	19,273	-0.02%
2023/08/04	43.5	44.58	21.4	44.57	45.10	22.1	18,987	0.12%
2023/08/02	28.1	47.34	14	47.78	46.80	14.1	18,881	0.07%
2023/08/01	18.2	48.47	166	48.53	48.50	-147.8	18,467	-0.80%	大賣/鉅額交易
2023/07/31	11.7	50.41	4	50.76	49.75	7.7	18,312	0.04%
2023/07/28	4.3	50.89	125	50.81	51.50	-120.8	18,069	-0.67%	大賣/鉅額交易
2023/07/27	4.1	51.65	7	51.61	51.50	-2.9	17,921	-0.02%
2023/07/26	48	52.18	13	51.78	52.00	35	18,047	0.19%
2023/07/25	21.2	53.12	7	53.00	52.70	14.2	18,018	0.08%
2023/07/24	55	52.98	5	52.48	52.40	50	17,858	0.28%
2023/07/21	40	52.22	20	52.00	52.20	20	17,547	0.11%
2023/07/20	70.4	54.38	22.1	56.01	54.10	48.3	17,135	0.28%
2023/07/19	33.2	58.23	17.1	58.23	59.70	16.1	16,425	0.10%
2023/07/18	156.3	61.58	81	59.11	57.20	75.3	15,737	0.48%	大買/
2023/07/17	41.2	58.40	17	58.96	59.10	24.2	14,368	0.17%
2023/07/14	15.3	52.52	11.5	52.70	53.80	3.8	13,857	0.03%
2023/07/13	40.5	52.11	15	50.73	50.20	25.5	13,228	0.19%
2023/07/12	1	48.55	18	48.36	48.85	-17	12,542	-0.14%
2023/07/11	0	0.00	11	47.12	47.00	-11	12,331	-0.09%
2023/07/10	0	0.00	4	45.94	46.15	-4	12,319	-0.03%
2023/07/07	5	45.58	12	45.32	46.00	-7	12,350	-0.06%
2023/07/06	7	46.78	8	46.81	46.40	-1	12,275	-0.01%
2023/07/05	1.2	47.05	7	47.56	47.50	-5.8	12,239	-0.05%
2023/07/04	0	0.00	2	47.25	47.60	-2	12,289	-0.02%
2023/07/03	5	47.27	23	47.27	47.40	-18	12,416	-0.14%
2023/06/30	2	46.23	1	46.10	45.90	1	12,346	0.01%
2023/06/29	3	45.43	6.5	45.36	45.80	-3.5	12,342	-0.03%
2023/06/28	7	45.34	24	45.29	45.10	-17	12,329	-0.14%
2023/06/27	33.5	45.13	15	45.01	44.80	18.5	12,316	0.15%
2023/06/26	34	46.84	1.4	46.91	46.45	32.6	12,032	0.27%
2023/06/21	28	47.51	39	47.55	47.65	-11	11,943	-0.09%
2023/06/20	29	46.55	55.5	46.06	46.80	-26.5	11,815	-0.22%
2023/06/19	34	47.62	22	47.34	47.05	12	11,601	0.10%
2023/06/16	28	47.55	11	47.57	47.95	17	11,483	0.15%
2023/06/15	9	48.35	24	48.35	48.40	-15	11,175	-0.13%
2023/06/14	15	47.97	8	47.96	48.65	7	10,970	0.06%
2023/06/13	10	47.01	42.5	46.99	47.40	-32.5	10,787	-0.30%
2023/06/12	16	45.58	13.7	45.65	45.65	2.3	10,575	0.02%
2023/06/09	16.5	45.19	39	44.82	45.40	-22.5	10,331	-0.22%
2023/06/08	9	43.29	6	43.28	43.30	3	9,974	0.03%
2023/06/07	17.1	42.09	19	42.17	42.30	-2	9,707	-0.02%
2023/06/06	4.1	42.30	22	42.27	42.35	-17.9	9,733	-0.18%
2023/06/05	3.1	42.08	6.4	42.49	42.50	-3.3	9,817	-0.03%
2023/06/02	13	42.12	38	42.25	42.40	-25	9,832	-0.25%
2023/06/01	20.2	42.36	15.8	42.54	41.95	4.4	9,787	0.04%
2023/05/31	79	42.36	17	42.09	42.15	62	9,556	0.65%
2023/05/30	8	40.43	13	39.97	40.35	-5	9,242	-0.05%
2023/05/29	4	40.04	12	40.12	40.20	-8	9,177	-0.09%
2023/05/26	16	39.27	8	39.40	39.50	8	9,074	0.09%
2023/05/25	25.1	38.60	6	38.95	38.95	19.1	8,991	0.21%
2023/05/24	5	38.38	10	38.32	38.50	-5	8,894	-0.06%
2023/05/23	11.1	37.97	0	0.00	38.05	11.1	8,852	0.13%
2023/05/22	16	38.98	8	38.40	38.45	8	8,791	0.09%
2023/05/19	4	38.15	17.7	38.05	38.20	-13.7	8,516	-0.16%
2023/05/18	19.1	37.21	5	37.20	37.10	14.1	8,251	0.17%
2023/05/17	10	37.03	33	37.07	37.25	-23	8,158	-0.28%
2023/05/16	13.2	36.18	7	36.25	36.30	6.2	7,898	0.08%
2023/05/15	2.1	35.62	3	35.65	35.85	-1	7,760	-0.01%
2023/05/12	2	35.65	10	35.83	35.90	-8	7,707	-0.10%
2023/05/11	20.2	35.47	9	35.34	35.35	11.2	7,636	0.15%
2023/05/10	16	36.12	24.7	36.00	36.00	-8.7	7,564	-0.11%
2023/05/09	32.5	35.66	45	35.64	35.75	-12.5	7,316	-0.17%
2023/05/08	4	34.16	1	34.10	34.20	3	6,881	0.04%
2023/05/05	35	34.93	7	34.45	34.20	28	6,797	0.41%
2023/05/04	5	35.37	1	35.60	35.45	4	6,575	0.06%
2023/05/03	11	35.30	7	35.20	35.45	4	6,520	0.06%
2023/05/02	15	35.42	3	35.45	35.55	12	6,494	0.18%
2023/04/28	14.3	34.30	5.3	34.44	34.60	9	6,273	0.14%
2023/04/27	15	33.67	16	33.72	33.50	-1	5,980	-0.02%
2023/04/26	23	32.99	9	33.01	33.20	14	5,804	0.24%
2023/04/25	4	32.51	0	0.00	32.50	4	5,637	0.07%
2023/04/24	0	0.00	5	32.70	32.70	-5	5,570	-0.09%
2023/04/21	0	0.00	1	32.55	32.50	-1	5,520	-0.02%
2023/04/20	4	32.61	0	0.00	32.75	4	5,437	0.07%
2023/04/19	0	0.00	17	32.93	32.80	-17	5,381	-0.32%
2023/04/18	0	0.00	6	33.00	32.95	-6	5,351	-0.11%
2023/04/17	0	0.00	1	32.95	33.00	-1	5,334	-0.02%
2023/04/14	5	32.97	20	32.66	32.70	-15	5,285	-0.28%
2023/04/13	1	33.25	35	33.21	33.10	-34	5,239	-0.65%
2023/04/12	2	33.25	0	0.00	33.25	2	5,286	0.04%
2023/04/11	1	32.75	11	32.85	32.85	-10	5,231	-0.19%
2023/04/10	11	32.40	1	32.40	32.30	10	5,158	0.19%
2023/04/07	19	32.74	10	32.63	32.35	9	5,111	0.18%
2023/04/06	5	31.97	9	32.41	32.30	-4	5,034	-0.08%
2023/03/31	6	31.70	6	31.55	31.70	0	4,842	0.00%
2023/03/30	1	31.65	0	0.00	31.65	1	4,921	0.02%
2023/03/29	1	31.30	3	31.28	31.35	-2	4,963	-0.04%
2023/03/28	1	30.90	0	0.00	30.80	1	5,002	0.02%
2023/03/27	172	31.32	1	31.20	31.40	171	5,080	3.37%	大買/鉅額交易
2023/03/24	1	30.90	0	0.00	30.90	1	5,143	0.02%
2023/03/23	0	0.00	2	30.78	30.75	-2	5,097	-0.04%
2023/03/22	0	30.55	0	0.00	30.60	0	5,056	0.00%
2023/03/20	5	30.10	1	30.30	30.25	4	4,993	0.08%
2023/03/17	1	29.95	1	30.25	30.35	0	4,972	0.00%
2023/03/16	2	29.78	20	29.65	29.70	-18	4,942	-0.36%
2023/03/15	5	30.10	12	30.31	30.05	-7	4,923	-0.14%
2023/03/14	0	0.00	1	30.30	30.25	-1	4,956	-0.02%
2023/03/10	0	0.00	1	30.40	30.60	-1	5,170	-0.02%
2023/03/09	11	31.20	20.4	31.13	30.70	-9.4	5,145	-0.18%
2023/03/08	5	30.45	1	30.90	30.90	4	4,982	0.08%
2023/03/07	36	29.97	3	30.15	30.05	33	4,828	0.68%
2023/03/06	25	30.68	0	0.00	30.55	25	4,618	0.54%
2023/03/03	5.2	30.26	0	0.00	30.40	5.2	4,559	0.11%
2023/03/02	26	30.30	0	0.00	30.35	26	4,550	0.57%
2023/03/01	5	30.24	3	30.02	30.25	2	4,525	0.04%
2023/02/24	8	30.01	0	30.00	30.00	8	4,494	0.18%
2023/02/23	5.2	30.00	0	30.10	29.95	5.2	4,513	0.11%
2023/02/22	0	0.00	0.1	29.65	29.60	-0.1	4,484	0.00%
2023/02/21	4	29.75	0	0.00	29.50	4	4,601	0.09%
2023/02/20	1	29.90	3.2	29.57	29.90	-2.2	4,677	-0.05%
2023/02/17	6	28.99	0	0.00	29.00	6	4,629	0.13%
2023/02/16	0.2	28.85	1	28.85	28.85	-0.8	4,677	-0.02%
2023/02/15	0	0.00	3	28.90	28.80	-3	4,731	-0.06%
2023/02/14	2	28.80	0	0.00	28.80	2	4,704	0.04%
2023/02/13	10	28.70	0	0.00	28.65	10	4,736	0.21%
2023/02/10	0	0.00	2	29.08	29.10	-2	4,771	-0.04%
2023/02/08	0	0.00	11.2	29.14	29.15	-11.2	4,808	-0.23%
2023/02/07	1	28.70	0	0.00	28.70	1	4,727	0.02%
2023/02/06	0	0.00	4	28.63	28.65	-4	4,720	-0.08%
2023/02/02	0	0.00	4	28.65	28.60	-4	4,654	-0.09%
2023/02/01	9.2	28.35	0	0.00	28.35	9.2	4,621	0.20%
2023/01/31	0	0.00	3	28.63	28.30	-3	4,605	-0.07%
2023/01/30	0	0.00	2	28.20	28.40	-2	4,538	-0.04%
2023/01/17	3	27.90	0	0.00	27.80	3	4,535	0.07%
2023/01/11	0	0.00	2	28.00	28.05	-2	4,975	-0.04%
2023/01/10	2	27.95	0	0.00	28.00	2	5,006	0.04%
2023/01/06	0	0.00	4	27.75	27.70	-4	5,240	-0.08%
2023/01/05	0	0.00	5	27.99	27.85	-5	5,296	-0.09%
2023/01/03	0	0.00	3	27.88	27.80	-3	5,518	-0.05%
2022/12/30	1	28.30	0	0.00	28.15	1	5,493	0.02%
2022/12/29	12	27.94	2	27.90	27.90	10	5,381	0.19%
2022/12/28	1	27.80	8	27.80	27.60	-7	5,330	-0.13%
2022/12/27	20	28.03	10	27.80	27.70	10	5,307	0.19%
2022/12/26	3	28.00	4	27.85	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	6	27.50	27.50	-6	5,304	-0.11%
2022/12/22	5	27.05	0	0.00	27.05	5	5,341	0.09%
2022/12/21	8	26.46	0	0.00	26.45	8	5,206	0.15%
2022/12/20	2.1	26.56	0	0.00	26.40	2.1	5,113	0.04%
2022/12/16	7	27.02	0	0.00	26.85	7	4,843	0.14%
2022/12/15	2	27.60	0	0.00	27.60	2	4,656	0.04%
2022/12/14	1	27.65	0	0.00	27.70	1	4,644	0.02%
2022/12/12	1	27.50	1	27.85	27.85	0	4,641	0.00%
2022/12/09	1	27.55	5	27.55	27.80	-4	4,673	-0.09%
2022/12/08	0	0.00	1	27.30	27.20	-1	4,701	-0.02%
2022/12/07	5	27.80	5	27.45	27.35	0	4,695	0.00%
2022/12/06	5	27.44	1	27.40	27.40	4	4,613	0.09%
2022/12/05	12.5	27.90	2	27.80	27.80	10.5	4,534	0.23%
2022/12/02	2	28.80	0	0.00	28.95	2	4,327	0.05%
2022/12/01	2	28.50	1	28.55	28.45	1	4,304	0.02%
2022/11/30	0	0.00	1	28.40	28.10	-1	4,288	-0.02%
2022/11/28	0	0.00	2	28.25	28.15	-2	4,276	-0.05%
2022/11/24	0	0.00	4	28.60	28.50	-4	4,270	-0.09%
2022/11/22	1	28.95	0.5	28.85	28.85	0.5	4,291	0.01%
2022/11/21	1	29.00	0	0.00	28.90	1	4,296	0.02%
2022/11/18	6	28.87	0	0.00	28.65	6	4,252	0.14%
2022/11/17	0	0.00	5	28.75	28.95	-5	4,229	-0.12%
2022/11/16	5	28.32	3.8	28.62	28.60	1.2	4,117	0.03%
2022/11/15	0	0.00	1	27.75	27.85	-1	4,018	-0.02%
2022/11/14	0	0.00	1	27.35	27.30	-1	3,957	-0.03%
2022/11/11	1	27.05	3	27.23	27.05	-2	3,917	-0.05%
2022/11/10	1	26.90	1	26.95	27.00	0	3,889	0.00%
2022/11/09	2	26.63	0	0.00	26.70	2	3,919	0.05%
2022/11/08	2	26.70	1	26.80	26.50	1	3,917	0.03%
2022/11/07	2	27.13	12	26.97	27.00	-10	3,873	-0.26%
2022/11/04	0.1	25.45	0	0.00	25.50	0.1	3,820	0.00%
2022/10/28	0	0.00	0	24.70	24.20	0	4,113	0.00%
2022/10/27	1	24.60	0	0.00	24.65	1	4,108	0.02%
2022/10/25	8	24.26	0	0.00	24.45	8	4,165	0.19%
2022/10/24	2	25.15	0	0.00	25.00	2	4,164	0.05%
2022/10/21	13	25.74	0	0.00	25.65	13	4,257	0.31%
2022/10/20	0	0.00	5.5	26.55	26.50	-5.5	4,359	-0.13%
2022/10/19	1	26.80	0	0.00	26.70	1	4,243	0.02%
2022/10/18	0.5	27.30	0	0.00	27.15	0.5	4,320	0.01%
2022/10/17	0	0.00	7	27.10	27.40	-7	4,539	-0.15%
2022/10/14	0	0.00	1	26.35	26.15	-1	4,482	-0.02%
2022/10/13	9	25.63	0.5	25.50	25.50	8.5	4,653	0.18%
2022/10/12	8	26.60	0	0.00	26.45	8	4,780	0.17%
2022/10/11	1	27.75	3	27.52	27.20	-2	4,849	-0.04%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/04	0	0.00	2	27.45	27.40	-2	4,963	-0.04%
2022/09/30	8	27.23	0	0.00	27.10	8	5,021	0.16%
2022/09/29	0	0.00	6	27.70	28.20	-6	4,982	-0.12%
2022/09/28	11	27.00	0	0.00	27.00	11	4,958	0.22%
2022/09/27	3.1	27.63	0	0.00	27.60	3.1	4,949	0.06%
2022/09/26	2	28.10	0	0.00	27.95	2	4,935	0.04%
2022/09/23	0.1	28.85	0	0.00	28.70	0.1	4,947	0.00%
2022/09/20	0	0.00	10	29.50	29.30	-10	5,004	-0.20%
2022/09/19	0.5	29.00	0	0.00	29.00	0.5	5,002	0.01%
2022/09/15	0	0.00	1	29.65	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	10	29.25	29.30	-10	5,055	-0.20%
2022/09/08	1	28.15	2	28.25	29.00	-1	5,158	-0.02%
2022/09/06	1	28.60	0	0.00	28.75	1	5,145	0.02%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/01	1	29.15	0	0.00	29.20	1	5,183	0.02%
2022/08/30	2	29.40	0	0.00	29.45	2	5,191	0.04%
2022/08/29	7	29.07	3	29.08	29.10	4	5,185	0.08%
2022/08/26	0	0.00	3	29.17	29.35	-3	5,200	-0.06%
2022/08/25	10	29.10	14.8	29.04	29.25	-4.8	5,193	-0.09%
2022/08/24	0	0.00	1	29.05	29.15	-1	5,192	-0.02%
2022/08/22	0	0.00	3	28.75	28.90	-3	5,242	-0.06%
2022/08/19	0	0.00	3	28.67	28.70	-3	5,253	-0.06%
2022/08/18	0	0.00	1	28.50	28.70	-1	5,273	-0.02%
2022/08/17	1	28.50	0	0.00	28.60	1	5,295	0.02%
2022/08/16	2	27.85	1	28.10	28.15	1	5,296	0.02%
2022/08/15	0	0.00	2	27.63	27.50	-2	5,245	-0.04%
2022/08/12	1	27.35	0	0.00	27.30	1	5,239	0.02%
2022/08/11	2	27.10	0	0.00	27.05	2	5,265	0.04%
2022/08/10	13	27.26	0	0.00	27.10	13	5,257	0.25%
2022/08/09	7	27.19	1	27.30	27.70	6	5,242	0.11%
2022/08/08	0.3	28.45	0	0.00	28.40	0.3	5,135	0.01%
2022/08/03	1	28.20	5	28.25	28.25	-4	5,456	-0.07%
2022/08/01	1	28.45	2	28.45	28.50	-1	6,044	-0.02%
2022/07/29	2	28.40	5	28.57	28.60	-3	6,041	-0.05%
2022/07/28	4.3	28.51	4	28.68	28.60	0.3	6,005	0.00%
2022/07/27	5	30.65	1	30.95	30.60	4	5,880	0.07%
2022/07/26	4	31.16	0	0.00	30.85	4	5,742	0.07%
2022/07/25	1	31.35	4.6	31.40	31.40	-3.6	5,664	-0.06%
2022/07/22	1.6	30.58	3	31.23	31.20	-1.4	5,572	-0.02%
2022/07/21	1	30.30	2	30.65	30.50	-1	5,383	-0.02%
2022/07/20	2	30.90	5	31.40	30.85	-3	5,246	-0.06%
2022/07/19	3	30.87	9	31.28	31.25	-6	5,154	-0.12%
2022/07/18	5	30.35	30	30.37	30.85	-25	4,995	-0.50%
2022/07/15	8	30.30	2	29.98	30.25	6	4,885	0.12%
2022/07/14	1	29.45	1	29.55	29.65	0	4,833	0.00%
2022/07/13	0	0.00	5	29.00	29.00	-5	4,785	-0.10%
2022/07/12	10	28.50	0	0.00	28.60	10	4,829	0.21%
2022/07/11	0	0.00	5	28.85	28.95	-5	4,833	-0.10%
2022/07/08	2	29.33	2	29.22	29.20	0	4,852	0.00%
2022/07/07	3	29.00	5	28.63	29.00	-2	4,866	-0.04%
2022/07/06	3	28.75	3	29.02	28.50	0	4,919	0.00%
2022/07/05	1	28.90	4	29.15	28.90	-3	4,986	-0.06%
2022/07/01	2	28.25	1.2	28.80	28.30	0.8	5,285	0.02%
2022/06/30	1	28.65	0.2	28.80	28.65	0.8	5,440	0.02%
2022/06/29	2	29.30	1	29.30	29.30	1	5,447	0.02%
2022/06/28	0	0.00	1	29.45	29.25	-1	5,607	-0.02%
2022/06/27	1.4	29.24	0	0.00	29.25	1.4	5,735	0.02%
2022/06/24	0	0.00	1	28.85	28.90	-1	5,759	-0.02%
2022/06/23	0	0.00	1	28.65	28.50	-1	5,804	-0.02%
2022/06/22	1	28.35	0	0.00	28.30	1	5,812	0.02%
2022/06/21	0	0.00	2	28.65	28.80	-2	5,819	-0.03%
2022/06/20	4	28.34	3	28.48	28.05	1	5,806	0.02%
2022/06/16	1	29.30	0	0.00	29.30	1	5,743	0.02%
2022/06/15	0	0.00	9	29.48	29.65	-9	5,814	-0.15%
2022/06/14	2	29.08	0	0.00	29.05	2	5,835	0.03%
2022/06/13	0.1	29.10	0	0.00	29.05	0.1	5,872	0.00%
2022/06/09	1	29.75	1	29.75	29.70	0	5,967	0.00%
2022/06/08	1	29.55	0.5	29.60	29.60	0.5	6,021	0.01%
2022/06/01	1	29.25	1	29.10	29.10	0	6,522	0.00%
2022/05/31	2	28.88	3	28.93	29.20	-1	6,576	-0.02%
2022/05/30	2	28.68	8	28.60	28.70	-6	6,543	-0.09%
2022/05/27	1	28.30	0	0.00	28.30	1	6,548	0.02%
2022/05/26	6	28.26	0	0.00	28.20	6	6,569	0.09%
2022/05/23	0	0.00	2	27.75	27.85	-2	6,664	-0.03%
2022/05/20	1	27.30	1	27.40	27.30	0	6,769	0.00%
2022/05/19	2	27.00	1	27.11	27.15	1	6,944	0.01%
2022/05/18	3	27.45	1	27.35	27.40	2	7,019	0.03%
2022/05/17	14	27.24	7	27.30	27.10	7	6,996	0.10%
2022/05/16	6	27.05	6	27.12	27.05	0	6,967	0.00%
2022/05/13	1	27.05	0	0.00	27.05	1	6,950	0.01%
2022/05/12	8.6	27.02	2.3	26.90	26.75	6.3	6,896	0.09%
2022/05/11	4.1	27.85	0	0.00	27.85	4.1	6,733	0.06%
2022/05/10	9.1	28.33	6	28.43	28.50	3.1	6,696	0.05%
2022/05/09	14	29.37	9	30.03	28.90	5	6,552	0.08%
2022/05/06	1	32.00	1	32.08	32.00	0	6,087	0.00%
2022/05/05	1	32.15	1	32.30	32.15	0	6,081	0.00%
2022/05/04	2	31.68	0.1	31.75	31.75	1.9	6,123	0.03%
2022/05/03	0	0.00	1	31.60	31.55	-1	6,102	-0.02%
2022/04/29	2	31.60	2	31.73	31.60	0	6,147	0.00%
2022/04/28	3	31.33	0	0.00	31.40	3	6,178	0.05%
2022/04/27	2	31.25	0	0.00	31.15	2	6,177	0.03%
2022/04/26	2.1	31.73	0	0.00	31.70	2.1	6,147	0.03%
2022/04/25	6	31.84	10	32.15	31.80	-4	6,167	-0.06%
2022/04/22	0	0.00	8	32.63	32.70	-8	6,123	-0.13%
2022/04/21	1	32.60	0	0.00	32.60	1	6,147	0.02%
2022/04/19	0	0.00	0.5	32.97	32.90	-0.5	6,113	-0.01%
2022/04/18	1	32.80	2.5	32.72	32.70	-1.5	6,143	-0.02%
2022/04/15	1	33.60	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	0.00	1	33.25	33.50	-1	6,169	-0.02%
2022/04/13	5	32.95	0	0.00	33.05	5	6,263	0.08%
2022/04/12	2	32.88	17	33.07	32.90	-15	6,273	-0.24%
2022/04/11	2	33.40	1	33.55	33.40	1	6,235	0.02%
2022/04/08	6	34.24	7	34.26	34.15	-1	6,231	-0.02%
2022/04/07	3	33.23	4	33.60	33.05	-1	6,096	-0.02%
2022/04/06	3	34.08	0	0.00	34.20	3	5,967	0.05%
2022/04/01	0	0.00	5	33.10	33.25	-5	5,793	-0.09%
2022/03/31	1	33.25	1	33.45	33.25	0	5,785	0.00%
2022/03/30	5	32.88	3	32.82	32.85	2	5,616	0.04%
2022/03/29	2	32.55	0	0.00	32.40	2	5,503	0.04%
2022/03/28	0.1	32.20	0	0.00	32.35	0.1	5,471	0.00%
2022/03/24	0	32.25	10	32.25	32.30	-10	5,442	-0.18%
2022/03/23	10	32.25	10	32.30	32.25	0	5,486	0.00%
2022/03/22	1	32.05	1	32.15	32.35	0	5,504	0.00%
2022/03/21	0	32.30	0	0.00	32.30	0	5,516	0.00%
2022/03/17	9	31.91	1	31.90	31.90	8	5,493	0.15%
2022/03/15	2	31.80	5	31.85	31.70	-3	5,479	-0.05%
2022/03/14	1	32.00	0	0.00	32.20	1	5,519	0.02%
2022/03/11	5	32.05	0	0.00	31.90	5	5,597	0.09%
2022/03/10	31	31.82	2	32.03	31.95	29	5,648	0.51%
2022/03/09	2	31.00	0	0.00	31.35	2	5,530	0.04%
2022/03/08	13	31.04	0	0.00	30.95	13	5,570	0.23%
2022/03/07	0	0.00	1	31.50	31.50	-1	5,408	-0.02%
2022/03/04	5	31.85	6	32.23	32.05	-1	5,447	-0.02%
2022/03/03	6	31.82	0	0.00	31.90	6	5,460	0.11%
2022/03/02	0	0.00	3	31.35	31.65	-3	5,512	-0.05%
2022/03/01	0	0.00	2	31.30	31.50	-2	5,556	-0.04%
2022/02/25	3	30.85	0	0.00	30.70	3	5,560	0.05%
2022/02/24	2	30.98	1.3	30.94	30.90	0.7	5,619	0.01%
2022/02/22	6	31.90	0	0.00	31.50	6	5,758	0.10%
2022/02/21	1	32.10	4	32.05	32.10	-3	5,946	-0.05%
2022/02/18	70	31.43	34.2	30.97	31.50	35.8	5,901	0.61%
2022/02/17	0	0.00	37	31.03	30.90	-37	5,946	-0.62%
2022/02/16	0	0.00	6	30.95	30.95	-6	6,506	-0.09%
2022/02/15	0	30.90	2	30.90	30.60	-2	6,581	-0.03%
2022/02/14	0.1	30.50	0	0.00	30.45	0.1	6,652	0.00%
2022/02/10	2.1	30.76	0	0.00	30.90	2.1	6,851	0.03%
2022/02/09	2	30.43	1.1	30.31	30.50	0.9	6,831	0.01%
2022/02/08	2	30.30	10	30.35	30.40	-8	6,855	-0.12%
2022/01/26	3	29.80	0	0.00	29.65	3	6,913	0.04%
2022/01/25	10	30.00	3	29.98	29.90	7	6,995	0.10%
2022/01/24	10	30.11	0	0.00	30.15	10	7,134	0.14%
2022/01/21	7.5	30.64	0	0.00	30.55	7.5	7,102	0.11%
2022/01/20	0	0.00	3	31.30	31.10	-3	7,112	-0.04%
2022/01/19	0	0.00	13	30.98	30.95	-13	7,096	-0.18%
2022/01/18	3	31.13	7	31.09	31.00	-4	7,135	-0.06%
2022/01/17	0	0.00	1	30.65	31.00	-1	7,087	-0.01%
2022/01/14	5	30.50	30	30.45	30.50	-25	7,055	-0.35%
2022/01/12	8	30.73	0	30.85	30.75	8	7,258	0.11%
2022/01/11	2	30.80	1	30.95	30.95	1	7,381	0.01%
2022/01/10	0	0.00	3	30.90	31.00	-3	7,484	-0.04%
2022/01/07	2	30.50	1	30.60	30.50	1	7,483	0.01%
2022/01/06	4	30.88	15	30.94	30.85	-11	7,539	-0.15%
2022/01/04	2	30.50	0	0.00	30.55	2	7,673	0.03%
2022/01/03	14	30.58	6	30.86	30.75	8	7,732	0.10%
2021/12/30	0	0.00	6	30.51	30.45	-6	7,654	-0.08%
2021/12/29	5	30.26	3	30.25	30.25	2	7,681	0.03%
2021/12/28	10	30.25	0	0.00	30.25	10	7,661	0.13%
2021/12/27	42	30.27	0	0.00	30.25	42	7,666	0.55%
2021/12/24	4	30.05	0.5	30.05	30.05	3.5	7,684	0.05%
2021/12/23	2	30.00	2	30.05	30.05	0	7,734	0.00%
2021/12/22	0	0.00	43	30.07	29.95	-43	7,769	-0.55%
2021/12/21	0	0.00	5	29.78	29.95	-5	7,787	-0.06%
2021/12/20	0	0.00	0.3	29.70	29.60	-0.3	7,821	0.00%
2021/12/17	8.4	29.75	0	0.00	29.60	8.4	7,787	0.11%
2021/12/16	0	0.00	5	30.06	29.90	-5	7,720	-0.06%
2021/12/15	3	29.70	0	29.80	29.75	3	7,809	0.04%
2021/12/13	4	30.23	0	0.00	30.10	4	7,769	0.05%
2021/12/10	20	30.33	28	30.35	30.25	-8	7,868	-0.10%
2021/12/09	5	30.20	5	30.35	30.35	0	7,853	0.00%
2021/12/08	3	30.05	2	30.08	30.20	1	7,818	0.01%
2021/12/07	60	30.04	1	30.10	30.00	59	7,835	0.75%
2021/12/06	15	30.27	2	30.30	30.25	13	7,739	0.17%
2021/12/03	13	29.78	1	29.80	29.95	12	7,715	0.16%
2021/12/02	12	29.36	0	0.00	29.25	12	7,714	0.16%
2021/12/01	4	29.50	0	0.00	29.60	4	7,710	0.05%
2021/11/30	22.2	29.63	4	29.65	29.50	18.2	7,696	0.24%
2021/11/29	0.3	29.35	1	29.20	29.65	-0.7	7,594	-0.01%
2021/11/26	3.1	29.82	70	29.80	29.65	-66.9	7,539	-0.89%
2021/11/25	2	30.00	5.3	30.02	30.00	-3.3	7,504	-0.04%
2021/11/24	2	30.05	6.4	30.11	30.10	-4.4	7,514	-0.06%
2021/11/23	24.5	30.13	0	0.00	29.90	24.5	7,562	0.32%
2021/11/22	57	30.37	0	0.00	30.15	57	7,486	0.76%
2021/11/19	15	30.17	1	30.50	30.10	14	7,413	0.19%
2021/11/18	17	30.93	138	30.63	30.50	-121	7,288	-1.66%	大賣/鉅額交易
2021/11/17	7	31.56	5	31.72	31.70	2	7,033	0.03%
2021/11/16	2	31.25	21	31.16	31.15	-19	6,964	-0.27%
2021/11/15	23	31.26	32	31.09	31.20	-9	6,874	-0.13%
2021/11/12	3	33.41	6	33.52	33.55	-3	6,410	-0.05%
2021/11/11	9	33.21	1	33.20	33.25	8	6,493	0.12%
2021/11/10	37	32.80	9.9	32.71	33.05	27.1	6,621	0.41%
2021/11/09	2	32.15	0	0.00	32.25	2	6,867	0.03%
2021/11/08	2	32.28	5	32.53	32.25	-3	7,240	-0.04%
2021/11/05	1	31.94	3	32.03	32.10	-2	7,237	-0.03%
2021/11/04	1	32.00	11.1	32.15	32.10	-10.1	7,218	-0.14%
2021/11/03	2.1	31.78	2	31.83	32.00	0.1	7,202	0.00%
2021/11/02	1	31.50	2	32.13	31.60	-1	7,169	-0.01%
2021/11/01	54	31.55	25.3	31.63	31.60	28.7	7,064	0.41%
2021/10/29	0	0.00	1	31.25	31.00	-1	6,989	-0.01%
2021/10/28	1.2	30.99	0.5	31.25	31.00	0.8	6,978	0.01%
2021/10/27	0	0.00	1.3	31.04	30.90	-1.3	6,956	-0.02%
2021/10/26	1.5	30.83	3	30.92	30.85	-1.5	6,981	-0.02%
2021/10/25	2	30.40	1	30.50	30.55	1	6,947	0.01%
2021/10/22	0	0.00	2	30.50	30.40	-2	7,048	-0.03%
2021/10/21	13	30.47	0	0.00	30.45	13	7,083	0.18%
2021/10/20	0	0.00	6.4	30.80	30.85	-6.4	6,955	-0.09%
2021/10/19	2	30.10	4.5	30.42	30.15	-2.5	6,885	-0.04%
2021/10/18	4	30.15	4	30.58	30.00	0	6,848	0.00%
2021/10/15	2	30.20	3	30.28	30.30	-1	6,962	-0.01%
2021/10/14	23	30.52	2.5	30.31	29.90	20.5	7,036	0.29%
2021/10/13	4	30.10	7	30.22	30.40	-3	7,032	-0.04%
2021/10/12	0	0.00	7	30.00	29.90	-7	7,006	-0.10%
2021/10/08	1	29.25	2	29.65	29.65	-1	6,844	-0.01%
2021/10/06	2	28.80	1	28.95	28.75	1	6,902	0.01%
2021/10/05	6	27.99	5	28.00	28.20	1	7,103	0.01%
2021/10/04	5.1	27.95	0	0.00	27.85	5.1	7,330	0.07%
2021/10/01	4.1	28.30	1	28.10	28.35	3.1	7,387	0.04%
2021/09/29	2.1	28.72	6	28.63	28.75	-4	7,755	-0.05%
2021/09/28	1	29.10	6	29.15	29.10	-5	7,794	-0.06%
2021/09/27	0	0.00	1	29.20	29.05	-1	7,826	-0.01%
2021/09/23	1	28.65	0	0.00	28.55	1	8,004	0.01%
2021/09/22	0.1	28.45	0	0.00	28.70	0.1	8,067	0.00%
2021/09/17	10	28.58	3	28.57	28.75	7	7,988	0.09%
2021/09/16	2	28.80	0	0.00	28.75	2	8,021	0.02%
2021/09/15	4	28.58	3	29.15	29.25	1	8,042	0.01%
2021/09/13	2	28.53	0	0.00	28.50	2	7,927	0.03%
2021/09/10	32	28.84	4	29.03	28.80	28	7,954	0.35%
2021/09/09	5	27.68	0	0.00	27.80	5	7,923	0.06%
2021/09/08	1	28.15	0	0.00	27.80	1	7,947	0.01%
2021/09/07	1	28.35	0	0.00	28.40	1	7,956	0.01%
2021/09/06	13	28.88	12	28.70	28.70	1	7,949	0.01%
2021/09/03	8	29.36	0	0.00	29.35	8	7,868	0.10%
2021/09/02	15	29.53	1	29.60	29.35	14	7,897	0.18%
2021/09/01	1	29.70	0	0.00	29.75	1	7,887	0.01%
2021/08/31	6	29.42	1	29.30	29.75	5	7,891	0.06%
2021/08/30	12	29.91	1	30.10	29.80	11	8,070	0.14%
2021/08/27	0	0.00	1	30.10	29.85	-1	8,065	-0.01%
2021/08/24	1	29.10	5	29.10	29.05	-4	8,198	-0.05%
2021/08/23	20	29.15	0	0.00	29.30	20	8,299	0.24%
2021/08/20	18	29.00	0	0.00	28.80	18	8,314	0.22%
2021/08/19	0.1	28.60	0	0.00	28.60	0.1	8,321	0.00%
2021/08/18	55	28.39	2	28.40	29.25	53	8,350	0.63%
2021/08/17	21	29.02	170	29.00	28.85	-149	8,385	-1.78%	大賣/鉅額交易
2021/08/16	8	29.78	2	29.80	29.60	6	8,321	0.07%
2021/08/13	17	31.00	1	31.10	30.75	16	8,186	0.20%
2021/08/12	23	30.87	32	31.07	31.15	-9	7,875	-0.11%
2021/08/11	5	29.45	1	29.75	29.40	4	7,649	0.05%
2021/08/10	10	29.85	1	29.85	29.80	9	7,798	0.12%
2021/08/09	7	29.96	0	0.00	29.95	7	8,100	0.09%
2021/08/06	3	30.05	1	30.25	30.25	2	8,315	0.02%
2021/08/05	2	30.10	10	30.15	30.15	-8	8,602	-0.09%
2021/08/04	4	29.76	1	29.85	30.30	3	9,085	0.03%
2021/08/03	6	29.77	0	0.00	29.70	6	9,318	0.06%
2021/08/02	5	29.81	2	29.90	29.90	3	9,419	0.03%
2021/07/30	1	29.75	5	29.40	29.50	-4	9,546	-0.04%
2021/07/28	2	29.25	0	0.00	29.30	2	9,813	0.02%
2021/07/27	5	29.95	1	29.80	29.75	4	10,083	0.04%
2021/07/23	2	29.35	2	29.40	29.30	0	10,519	0.00%
2021/07/22	2	29.35	0	0.00	29.25	2	10,649	0.02%
2021/07/21	22	30.59	18	30.42	30.35	4	10,715	0.04%
2021/07/20	10	31.00	4	31.15	31.00	6	10,631	0.06%
2021/07/19	10	31.54	12	31.46	31.50	-2	10,664	-0.02%
2021/07/16	5	32.09	0	0.00	31.95	5	11,097	0.05%
2021/07/15	18	31.94	2	32.00	32.10	16	11,510	0.14%
2021/07/14	3	31.97	71	32.08	31.90	-68	11,850	-0.57%
2021/07/13	12	32.39	37	32.47	32.15	-25	12,121	-0.21%
2021/07/12	19	32.16	1	32.00	32.05	18	12,257	0.15%
2021/07/09	23	32.23	16	32.36	32.45	7	12,282	0.06%
2021/07/08	1	31.55	1	31.70	31.65	0	12,636	0.00%
2021/07/07	3	31.32	21	31.37	31.30	-18	12,999	-0.14%
2021/07/06	49	32.01	24	31.85	31.95	25	13,254	0.19%
2021/07/05	0	0.00	3	31.12	31.15	-3	13,198	-0.02%
2021/07/02	11	30.60	0	0.00	30.60	11	13,335	0.08%
2021/07/01	67	30.82	11	30.59	30.55	56	13,533	0.41%
2021/06/30	30	30.70	4	30.74	30.80	26	13,636	0.19%
2021/06/29	3	30.65	4	30.65	30.60	-1	13,985	-0.01%
2021/06/28	82	30.57	1	30.50	30.60	81	14,395	0.56%
2021/06/25	24	30.83	2	30.70	30.50	22	14,954	0.15%
2021/06/23	0	0.00	10	30.26	30.25	-10	16,208	-0.06%
2021/06/22	0	0.00	1.6	30.06	29.90	-1.6	16,617	-0.01%
2021/06/21	7	30.00	1	29.90	29.75	6	16,771	0.04%
2021/06/18	12	30.37	2	30.35	30.10	10	17,023	0.06%
2021/06/17	1	30.25	3	30.20	30.10	-2	17,183	-0.01%
2021/06/16	2.1	30.01	2	29.90	29.55	0.1	17,257	0.00%
2021/06/15	2	30.15	2	30.13	30.30	0	17,309	0.00%
2021/06/11	0.3	30.09	20	30.10	30.05	-19.7	17,378	-0.11%
2021/06/09	20	29.91	0	0.00	29.90	20	17,581	0.11%
2021/06/08	1	30.05	0	0.00	30.20	1	17,668	0.01%
2021/06/07	7	30.05	2	30.10	29.95	5	17,826	0.03%
2021/06/04	0	0.00	4	30.98	31.00	-4	17,771	-0.02%
2021/06/03	2	30.90	0	0.00	31.00	2	17,894	0.01%
2021/06/02	3	30.72	0	0.00	30.50	3	18,106	0.02%
2021/06/01	4	30.90	2	30.85	31.05	2	18,227	0.01%
2021/05/31	2	30.25	0	0.00	30.70	2	18,334	0.01%
2021/05/28	1.3	30.16	1	30.35	30.15	0.3	18,468	0.00%
2021/05/27	3	29.85	13.6	29.92	29.75	-10.6	19,507	-0.05%
2021/05/26	3	30.05	7	30.06	30.15	-4	19,901	-0.02%
2021/05/25	3	29.57	22	30.01	30.00	-19	20,179	-0.09%
2021/05/24	6	28.62	6	29.08	29.25	0	20,225	0.00%
2021/05/21	8	28.88	4	28.73	28.90	4	20,231	0.02%
2021/05/20	9	28.88	11	28.40	28.55	-2	20,304	-0.01%
2021/05/19	5	28.98	11	28.73	29.10	-6	20,264	-0.03%
2021/05/18	19	27.58	18.5	27.77	29.00	0.5	20,194	0.00%
2021/05/17	19.2	27.49	11	26.88	26.40	8.2	20,191	0.04%
2021/05/14	13	29.28	31	29.71	29.00	-18	20,192	-0.09%
2021/05/13	7	29.17	2	29.75	29.45	5	20,296	0.02%
2021/05/12	26	30.64	51.1	29.95	29.75	-25.1	20,617	-0.12%
2021/05/11	4	32.04	2	32.78	31.60	2	20,316	0.01%
2021/05/10	1	34.25	1	34.25	34.25	0	20,280	0.00%
2021/05/07	2.1	34.10	5	34.07	34.65	-2.9	20,649	-0.01%
2021/05/06	3	32.60	3	33.02	32.95	0	20,804	0.00%
2021/05/05	6	33.17	6	33.33	32.80	0	21,078	0.00%
2021/05/04	10.1	32.83	19	32.85	32.95	-8.9	21,597	-0.04%
2021/05/03	5.3	35.17	11	34.85	34.45	-5.7	21,508	-0.03%
2021/04/29	5	36.56	5	36.65	36.40	0	21,402	0.00%
2021/04/28	2	35.85	3	36.05	36.10	-1	21,304	0.00%
2021/04/27	2	36.00	34	35.85	35.85	-32	21,562	-0.15%
2021/04/26	9.4	36.22	15	36.21	36.20	-5.6	21,556	-0.03%
2021/04/23	5	36.00	5	35.99	35.95	0	21,587	0.00%
2021/04/22	22.1	37.14	18	37.34	35.95	4.1	21,581	0.02%
2021/04/21	50.2	38.22	66	37.82	38.05	-15.8	21,139	-0.07%
2021/04/20	53.5	36.46	26	36.63	36.85	27.5	20,848	0.13%
2021/04/19	32.2	35.19	90.2	35.46	35.55	-58	20,669	-0.28%
2021/04/16	56	34.08	12	34.00	34.40	44	20,450	0.22%
2021/04/15	14	33.53	2	33.63	33.55	12	20,507	0.06%
2021/04/14	44.1	33.89	17.1	33.28	33.25	27	20,490	0.13%
2021/04/13	8.1	34.88	24.6	34.94	34.85	-16.5	20,289	-0.08%
2021/04/12	4.1	35.26	27	35.89	35.55	-23	20,074	-0.11%
2021/04/09	2	34.28	6	34.48	34.20	-4	20,143	-0.02%
2021/04/08	30	34.36	2	34.25	34.40	28	20,148	0.14%
2021/04/07	4	34.09	13	34.01	34.40	-9	20,061	-0.04%
2021/04/06	8	33.51	5	33.53	33.50	3	20,166	0.01%
2021/04/01	12	33.40	4	33.50	33.45	8	20,616	0.04%
2021/03/31	10.1	33.98	20	34.03	34.25	-10	20,691	-0.05%
2021/03/30	35	33.35	58	33.55	33.70	-23	20,291	-0.11%
2021/03/29	37	32.95	66	32.71	32.85	-29	19,854	-0.15%
2021/03/26	18	30.92	7	30.76	30.75	11	19,058	0.06%
2021/03/25	4	30.99	13	31.03	31.10	-9	19,119	-0.05%
2021/03/24	4	30.06	3	30.20	30.25	1	20,082	0.00%
2021/03/23	16	30.62	2	31.23	30.80	14	20,283	0.07%
2021/03/22	1	30.60	7.8	30.31	30.60	-6.8	20,104	-0.03%
2021/03/19	3	29.45	2	29.75	29.65	1	20,035	0.00%
2021/03/18	3	29.70	2	29.58	29.70	1	20,072	0.00%
2021/03/17	4	29.10	3	29.22	29.15	1	20,141	0.00%
2021/03/16	0	0.00	11.3	29.10	29.25	-11.3	20,266	-0.06%
2021/03/15	3	29.33	1	29.75	29.30	2	20,348	0.01%
2021/03/12	0	0.00	13	29.81	29.60	-13	20,569	-0.06%
2021/03/11	1	29.70	0	0.00	29.70	1	21,248	0.00%
2021/03/10	1	29.00	9	29.36	29.65	-8	22,156	-0.04%
2021/03/09	7	28.79	10	28.76	29.10	-3	22,273	-0.01%
2021/03/08	8	29.19	2	28.93	28.70	6	22,364	0.03%
2021/03/05	4	29.58	2	29.50	29.45	2	22,239	0.01%
2021/03/04	0	0.00	2	29.93	29.85	-2	22,448	-0.01%
2021/03/03	1	29.50	13	30.02	30.20	-12	22,374	-0.05%
2021/03/02	69	31.01	50	31.23	29.60	19	22,208	0.09%
2021/02/26	7	29.93	45	30.51	30.55	-38	21,313	-0.18%
2021/02/25	11	29.84	41	29.85	30.20	-30	21,061	-0.14%
2021/02/24	24	29.45	15	29.49	29.25	9	20,892	0.04%
2021/02/23	8	29.36	6	29.28	29.25	2	20,855	0.01%
2021/02/22	8	29.23	12	29.05	29.30	-4	21,031	-0.02%
2021/02/19	18	28.40	6	28.35	28.45	12	21,000	0.06%
2021/02/18	1	28.35	0	0.00	28.35	1	21,202	0.00%
2021/02/17	11	28.30	0	0.00	28.20	11	21,471	0.05%
2021/02/05	28	28.62	14	28.59	28.35	14	21,551	0.06%
2021/02/04	17	29.44	1	29.65	29.35	16	21,889	0.07%
2021/02/03	10.5	29.43	30	29.54	29.70	-19.5	21,666	-0.09%
2021/02/02	3	28.40	3	28.55	28.45	0	21,157	0.00%
2021/02/01	5	28.13	6	28.21	28.25	-1	20,955	0.00%
2021/01/29	26	29.44	32.7	29.45	28.65	-6.7	20,698	-0.03%
2021/01/28	6	29.18	6	29.28	29.20	0	20,230	0.00%
2021/01/27	11	29.21	31	29.43	29.30	-20	19,928	-0.10%
2021/01/26	12	28.91	46	28.89	29.00	-34	19,458	-0.17%
2021/01/25	12	27.18	22.3	27.27	27.95	-10.3	18,812	-0.05%
2021/01/22	1.5	26.30	9.1	26.97	27.30	-7.7	18,572	-0.04%
2021/01/21	8.3	26.48	13	26.35	26.55	-4.7	18,374	-0.03%
2021/01/20	23	26.22	6	26.34	26.05	17	18,264	0.09%
2021/01/19	11	27.40	11	27.92	27.25	0	17,872	0.00%
2021/01/18	11	27.11	9	27.19	27.65	2	17,741	0.01%
2021/01/15	12	27.72	0.8	27.95	27.70	11.2	17,549	0.06%
2021/01/14	15	28.12	25	28.17	28.25	-10	17,397	-0.06%
2021/01/13	7	28.12	3	27.90	27.95	4	17,307	0.02%
2021/01/12	7	27.94	9	27.94	27.70	-2	17,157	-0.01%
2021/01/11	4	28.33	22	28.03	28.60	-18	16,925	-0.11%
2021/01/08	35	28.20	1.8	27.89	28.00	33.2	16,791	0.20%
2021/01/07	5	28.84	1	28.95	28.75	4	16,496	0.02%
2021/01/06	14	29.10	38	28.68	28.85	-24	16,243	-0.15%
2021/01/05	39	29.13	17	29.25	29.20	22	15,862	0.14%
2021/01/04	28	29.69	52	29.51	29.30	-24	15,667	-0.15%
2020/12/31	4	28.88	6	28.83	28.95	-2	15,254	-0.01%
2020/12/30	1	28.55	18	28.49	28.50	-17	14,998	-0.11%
2020/12/29	8	28.63	5	28.62	28.50	3	14,895	0.02%
2020/12/28	69	28.71	73.9	28.80	29.05	-4.9	14,549	-0.03%
2020/12/25	46	27.60	50	27.80	27.85	-4	13,866	-0.03%
2020/12/24	0	0.00	10	26.60	26.55	-10	13,378	-0.07%
2020/12/23	54	26.56	3	26.50	26.50	51	13,382	0.38%
2020/12/22	5	26.66	0	0.00	26.35	5	13,307	0.04%
2020/12/21	27.1	26.78	31	26.82	26.90	-3.9	13,149	-0.03%
2020/12/18	77.1	28.39	65.3	28.50	27.25	11.8	12,771	0.09%
2020/12/17	24	27.17	32	27.13	27.45	-8	11,400	-0.07%
2020/12/16	9	26.59	3	26.67	26.60	6	11,046	0.05%
2020/12/15	3	26.45	54	26.50	26.35	-51	10,945	-0.47%
2020/12/14	10	26.49	15	26.41	26.45	-5	10,820	-0.05%
2020/12/11	22	26.21	17	25.96	26.00	5	10,828	0.05%
2020/12/10	8	26.24	23	26.09	26.05	-15	10,675	-0.14%
2020/12/09	1	26.45	7	26.45	26.65	-6	10,476	-0.06%
2020/12/08	19	26.07	26.1	25.79	26.05	-7.1	10,338	-0.07%
2020/12/07	38	26.13	26.1	26.29	25.95	11.9	10,089	0.12%
2020/12/04	32	26.33	54	26.45	26.75	-22	9,398	-0.23%
2020/12/03	0	0.00	40	24.50	24.85	-40	8,515	-0.47%
2020/12/02	12	24.24	29	24.07	24.30	-17	8,753	-0.19%
2020/12/01	15	23.44	0	0.00	23.85	15	9,240	0.16%
2020/11/30	30.1	23.66	52	23.57	23.50	-22	9,303	-0.24%
2020/11/27	63	22.87	11	22.95	22.95	52	8,903	0.58%
2020/11/26	4	22.69	1	22.75	22.80	3	8,808	0.03%
2020/11/25	13	23.00	7	22.89	22.75	6	8,779	0.07%
2020/11/24	22	22.48	88	22.55	22.65	-66	8,602	-0.77%
2020/11/23	12	22.29	8	22.44	22.60	4	8,485	0.05%
2020/11/20	0	0.00	3	21.92	21.90	-3	8,305	-0.04%
2020/11/19	10	21.59	5	22.14	21.50	5	8,265	0.06%
2020/11/18	36	21.62	2	21.75	21.70	34	8,107	0.42%
2020/11/17	2	21.43	16	21.41	21.50	-14	8,033	-0.17%
2020/11/16	41	21.16	46	21.30	21.35	-5	7,940	-0.06%
2020/11/13	2	20.30	10.5	20.38	20.70	-8.5	7,761	-0.11%
2020/11/12	94.1	20.64	13	20.58	20.50	81.1	7,722	1.05%
2020/11/11	0	0.00	13	19.72	19.80	-13	7,174	-0.18%
2020/11/10	0	0.00	10	19.46	19.35	-10	7,118	-0.14%
2020/11/09	1	19.20	0	0.00	19.25	1	7,011	0.01%
2020/11/04	0	0.00	2	19.25	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	2	19.15	19.05	-2	7,165	-0.03%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	2	18.90	1	19.00	19.05	1	7,266	0.01%
2020/10/28	0	0.00	1	19.25	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	2	19.40	19.40	-2	7,327	-0.03%
2020/10/21	0	0.00	76	19.10	19.10	-76	7,377	-1.03%
2020/10/16	0	0.00	1	18.90	18.85	-1	7,583	-0.01%
2020/10/14	1	18.80	60	18.95	18.80	-59	7,667	-0.77%
2020/10/13	2	18.90	93	18.87	18.85	-91	7,650	-1.19%
2020/10/12	0	0.00	0.4	18.95	19.00	-0.4	7,639	-0.01%
2020/10/08	11	19.21	0	0.00	19.20	11	7,606	0.14%
2020/10/07	2	18.83	0	0.00	18.95	2	7,539	0.03%
2020/09/29	150	18.40	1	18.65	18.30	149	7,637	1.95%	大買/鉅額交易
2020/09/28	11	18.46	10	18.55	18.45	1	7,706	0.01%
2020/09/25	18	18.18	17	17.95	18.10	1	7,742	0.01%
2020/09/24	2	18.48	2	18.50	18.35	0	7,678	0.00%
2020/09/23	4	19.08	0	0.00	18.90	4	7,626	0.05%
2020/09/22	5	19.30	10	19.30	19.25	-5	7,574	-0.07%
2020/09/21	1	19.65	0	0.00	19.55	1	7,563	0.01%
2020/09/18	11	19.60	25	19.60	19.60	-14	7,548	-0.19%
2020/09/17	4	19.81	5	20.00	19.75	-1	7,595	-0.01%
2020/09/16	10	19.70	4	19.64	20.00	6	7,555	0.08%
2020/09/15	13	19.47	1	19.40	19.40	12	7,400	0.16%
2020/09/14	1	19.60	0	0.00	19.55	1	7,369	0.01%
2020/09/10	1	19.55	0	0.00	19.50	1	7,280	0.01%
2020/09/09	1	19.55	7	19.71	19.80	-6	7,207	-0.08%
2020/09/08	5	19.74	2	20.05	19.90	3	7,137	0.04%
2020/09/07	4	20.53	21.2	20.61	20.20	-17.2	6,994	-0.25%
2020/09/04	41	19.56	36	19.51	20.00	5	6,565	0.08%
2020/09/03	1	19.25	97	18.93	19.30	-96	5,979	-1.61%
2020/09/02	40	18.63	0	0.00	18.60	40	5,798	0.69%
2020/09/01	6	18.56	0	0.00	18.65	6	5,857	0.10%
2020/08/28	1	18.60	3	18.75	18.70	-2	5,904	-0.03%
2020/08/27	31	18.81	0.5	18.70	18.70	30.5	6,005	0.51%
2020/08/26	20	18.90	0	0.00	19.10	20	5,930	0.34%
2020/08/25	7	19.11	0.4	18.95	18.95	6.7	5,909	0.11%
2020/08/24	3	19.18	4	19.19	19.15	-1	5,801	-0.02%
2020/08/21	0	0.00	3	18.45	18.75	-3	5,710	-0.05%
2020/08/20	6	18.49	1	18.05	18.20	5	5,652	0.09%
2020/08/19	0	0.00	5	19.22	19.30	-5	5,462	-0.09%
2020/08/18	10	18.73	21.9	18.88	18.75	-11.9	5,268	-0.23%
2020/08/17	0	0.00	1	18.40	18.70	-1	5,065	-0.02%
2020/08/14	10	18.15	0	0.00	18.15	10	4,977	0.20%
2020/08/12	1	17.90	0	18.00	18.00	1	5,027	0.02%
2020/08/11	1	18.00	16.2	18.15	18.05	-15.2	5,041	-0.30%
2020/08/10	0	0.00	5	18.29	18.25	-5	5,027	-0.10%
2020/08/07	0	0.00	2.6	17.64	17.60	-2.6	4,942	-0.05%
2020/08/06	4	17.86	15	17.90	17.80	-11	4,965	-0.22%
2020/08/05	1	17.55	0	0.00	17.65	1	4,973	0.02%
2020/08/04	15	17.20	16	17.20	17.40	-1	4,988	-0.02%
2020/08/03	10	16.75	10	16.93	16.95	0	5,173	0.00%
2020/07/31	15	16.78	10.1	16.95	16.75	4.9	5,220	0.09%
2020/07/30	10	16.80	0.4	16.85	16.90	9.6	5,293	0.18%
2020/07/28	1	16.50	0	0.00	16.50	1	5,586	0.02%
2020/07/27	4	16.91	2	17.05	16.75	2	5,688	0.04%
2020/07/24	4	17.30	0	0.00	17.25	4	5,665	0.07%
2020/07/23	6	17.84	5.8	17.87	17.75	0.2	5,690	0.00%
2020/07/22	35	18.49	17	18.49	18.55	18	5,680	0.32%
2020/07/21	15	18.38	0	0.00	18.35	15	5,608	0.27%
2020/07/20	20	18.30	1	18.45	18.45	19	5,598	0.34%
2020/07/17	1	18.30	0	0.00	18.30	1	5,601	0.02%
2020/07/13	1	18.55	0	0.00	18.50	1	5,858	0.02%
2020/07/10	7	18.27	0	0.00	18.25	7	5,942	0.12%
2020/07/09	14	18.88	2	18.93	18.60	12	5,945	0.20%
2020/07/08	1	18.70	0	0.00	18.75	1	5,935	0.02%
2020/07/07	1	18.55	1	18.90	18.60	0	5,920	0.00%
2020/07/06	4	18.33	29	18.45	18.55	-25	5,935	-0.42%
2020/07/03	5	18.05	53	18.04	18.00	-48	5,996	-0.80%
2020/07/02	61	17.96	2	17.90	17.95	59	6,069	0.97%
2020/06/30	17	17.87	0	0.00	17.65	17	6,247	0.27%
2020/06/24	11	17.90	2	17.95	17.90	9	6,292	0.14%
2020/06/23	0	0.00	2	17.65	17.65	-2	6,292	-0.03%
2020/06/19	3	17.40	0	0.00	17.40	3	6,371	0.05%
2020/06/18	2	17.45	0	0.00	17.35	2	6,368	0.03%
2020/06/17	0	0.00	0.4	17.45	17.45	-0.4	6,375	-0.01%
2020/06/12	2	17.05	51	17.29	17.35	-49	6,710	-0.73%
2020/06/11	12	17.88	3	17.48	17.40	9	6,715	0.13%
2020/06/10	10	18.17	14	18.26	18.05	-4	6,679	-0.06%
2020/06/09	1	17.65	23	17.70	17.70	-22	6,669	-0.33%
2020/06/08	0	0.00	1	17.55	17.75	-1	6,723	-0.01%
2020/06/05	1	17.35	0	0.00	17.35	1	6,654	0.02%
2020/06/04	4	17.34	6	17.38	17.30	-2	6,701	-0.03%
2020/06/03	1	17.25	0	0.00	17.20	1	6,726	0.01%
2020/06/01	1	16.75	0	0.00	16.70	1	6,593	0.02%
2020/05/29	0	0.00	6	16.75	16.60	-6	6,587	-0.09%
2020/05/27	0	0.00	8	16.63	16.55	-8	6,642	-0.12%
2020/05/26	20	16.50	0	0.00	16.60	20	6,729	0.30%
2020/05/25	0	0.00	10	16.50	16.65	-10	6,765	-0.15%
2020/05/21	2	16.85	2	16.90	16.85	0	6,809	0.00%
2020/05/20	0	0.00	5	16.65	16.80	-5	6,766	-0.07%
2020/05/19	1	16.40	0	0.00	16.45	1	6,704	0.01%
2020/05/15	2	16.45	0	0.00	16.25	2	6,657	0.03%
2020/05/14	2	16.30	10	16.45	16.20	-8	6,621	-0.12%
2020/05/13	1	16.51	0	0.00	16.70	1	6,553	0.02%
2020/05/12	26	16.63	10	16.65	16.70	16	6,518	0.25%
2020/05/11	2.9	16.72	0	16.65	16.65	2.9	6,488	0.04%
2020/05/08	19	16.68	7	16.67	16.60	12	6,413	0.19%
2020/05/07	3	17.10	5	17.10	17.05	-2	6,207	-0.03%
2020/05/06	18	16.86	0	0.00	16.80	18	6,148	0.29%
2020/05/05	0	0.00	1	17.15	17.15	-1	6,083	-0.02%
2020/05/04	26	16.71	25	16.60	16.65	1	5,930	0.02%
2020/04/30	0	0.00	2	16.90	16.95	-2	5,868	-0.03%
2020/04/29	0	0.00	1	16.60	16.65	-1	5,794	-0.02%
2020/04/28	0	0.00	4	16.39	16.50	-4	5,825	-0.07%
2020/04/27	3	16.25	3	16.15	16.30	0	5,954	0.00%
2020/04/22	2	15.55	0	0.00	15.65	2	5,840	0.03%
2020/04/20	3	16.30	0	0.00	16.30	3	5,794	0.05%
2020/04/17	10	16.60	1.2	16.72	16.35	8.8	5,771	0.15%
2020/04/16	6	16.48	0	0.00	16.50	6	5,703	0.11%
2020/04/15	0	0.00	5	16.80	16.75	-5	5,658	-0.09%
2020/04/13	11	16.14	0	0.00	16.10	11	5,595	0.20%
2020/04/10	0	0.00	45	16.16	16.20	-45	5,589	-0.81%
2020/04/09	45	16.03	1	16.20	16.10	44	5,586	0.79%
2020/04/08	12	15.97	0	0.00	16.10	12	5,506	0.22%
2020/04/06	3	15.42	15	15.40	15.40	-12	5,288	-0.23%
2020/04/01	15	15.30	0	0.00	15.45	15	5,270	0.28%
2020/03/31	0	0.00	2	15.15	14.80	-2	5,177	-0.04%
2020/03/30	5	14.84	0	0.00	15.10	5	5,263	0.09%
2020/03/27	5	15.25	1	15.25	15.10	4	5,654	0.07%
2020/03/25	1	15.15	0	0.00	14.90	1	6,268	0.02%
2020/03/19	9	13.61	11	13.73	13.50	-2	6,331	-0.03%
2020/03/18	8	15.38	0	0.00	14.95	8	6,188	0.13%
2020/03/17	1	15.30	1	15.35	15.30	0	6,267	0.00%
2020/03/16	1	16.05	1	16.20	15.85	0	6,256	0.00%
2020/03/13	2	15.75	2	15.55	16.00	0	6,253	0.00%
2020/03/12	5	17.30	5	17.17	17.10	0	6,174	0.00%
2020/03/11	2	18.15	10	18.30	18.05	-8	6,082	-0.13%
2020/03/10	19	18.02	17	17.99	18.15	2	6,105	0.03%
2020/03/06	20	18.80	1	18.95	18.80	19	5,927	0.32%
2020/03/02	1	18.60	0	0.00	18.40	1	6,040	0.02%
2020/02/27	1	18.85	0	0.00	18.75	1	6,019	0.02%
2020/02/26	6	19.21	0	0.00	19.25	6	5,927	0.10%
2020/02/24	5	19.65	0	0.00	19.55	5	5,909	0.08%
2020/02/21	5	19.85	0	0.00	19.85	5	5,867	0.09%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/17	1	19.95	3	20.10	19.95	-2	5,946	-0.03%
2020/02/13	0	0.00	17	20.19	20.10	-17	6,042	-0.28%
2020/02/11	15	19.98	0	0.00	19.95	15	6,277	0.24%
2020/02/10	0	0.00	7	19.85	20.00	-7	6,305	-0.11%
2020/02/05	0	0.00	5	20.03	20.05	-5	6,458	-0.08%
2020/02/04	0	0.00	0.1	20.05	20.05	-0.1	6,526	0.00%
2020/02/03	6	19.72	0	0.00	19.80	6	6,589	0.09%
2020/01/31	1	20.00	0	0.00	20.20	1	6,832	0.01%
2020/01/30	3	19.80	0	0.00	19.75	3	6,841	0.04%
2020/01/20	1	21.60	0	0.00	21.55	1	6,660	0.02%
2020/01/15	1	21.35	0	0.00	21.25	1	6,894	0.01%
2020/01/14	6	21.33	0	0.00	21.45	6	7,103	0.08%
2020/01/10	0	0.00	1	21.20	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	4	21.00	20.90	-4	7,312	-0.05%
2020/01/08	5	20.60	0	0.00	20.60	5	7,389	0.07%
2020/01/07	21	20.90	10	20.95	20.85	11	7,445	0.15%
2020/01/06	5	20.90	0	0.00	20.90	5	7,478	0.07%
2019/12/30	0	0.00	0.1	21.20	21.20	-0.1	7,839	0.00%
2019/12/27	0	0.00	5	21.35	21.35	-5	7,843	-0.06%
2019/12/26	1	21.40	0	0.00	21.40	1	7,958	0.01%
2019/12/25	4	21.60	1	21.65	21.65	3	8,196	0.04%
2019/12/24	16	21.39	13	21.40	21.45	3	8,159	0.04%
2019/12/23	12	20.89	1	21.25	20.85	11	8,026	0.14%
2019/12/20	5	20.70	7	21.17	20.80	-2	7,671	-0.03%
2019/12/18	5	21.02	0	0.00	21.00	5	7,373	0.07%
2019/12/16	0	0.00	1	21.25	21.15	-1	7,328	-0.01%
2019/12/12	8	21.19	40	21.11	21.10	-32	7,341	-0.44%
2019/12/11	37	21.29	0	0.00	21.20	37	7,241	0.51%
2019/12/10	0	0.00	12	21.38	21.40	-12	7,221	-0.17%
2019/12/09	19	21.64	25	21.50	21.35	-6	7,202	-0.08%
2019/12/06	8	21.71	0	0.00	21.70	8	7,219	0.11%
2019/12/05	16	21.78	0.1	21.75	21.75	15.9	7,309	0.22%
2019/12/04	4	21.88	0	0.00	21.85	4	7,393	0.05%
2019/12/02	1	21.65	0.1	21.65	21.65	0.9	8,280	0.01%
2019/11/29	10	22.20	0.1	22.10	22.10	9.9	8,292	0.12%
2019/11/28	0	0.00	45	22.31	22.30	-45	8,469	-0.53%
2019/11/27	0	0.00	10	22.30	22.30	-10	8,679	-0.12%
2019/11/26	1	22.20	5	22.35	22.00	-4	8,680	-0.05%
2019/11/22	15	22.20	0	0.00	22.25	15	8,612	0.17%
2019/11/21	46	22.19	0	0.00	22.15	46	8,599	0.53%
2019/11/20	15	22.30	5	22.45	22.40	10	8,563	0.12%
2019/11/19	15	22.33	10	22.58	22.35	5	8,592	0.06%
2019/11/18	7	22.31	0	0.00	22.50	7	8,578	0.08%
2019/11/15	13	22.33	0	0.00	22.25	13	8,560	0.15%
2019/11/14	1	22.55	1	22.80	22.50	0	8,548	0.00%
2019/11/13	2	22.80	1	22.80	22.80	1	8,528	0.01%
2019/11/12	0	0.00	5	22.60	22.80	-5	8,517	-0.06%
2019/11/11	13	22.12	2	22.08	22.10	11	8,476	0.13%
2019/11/08	0	0.00	1	22.65	22.65	-1	8,352	-0.01%
2019/11/07	0	0.00	3	22.97	23.05	-3	8,316	-0.04%
2019/11/06	4	23.19	5	23.05	23.00	-1	8,306	-0.01%
2019/11/05	0	0.00	11	23.08	22.85	-11	8,183	-0.13%
2019/11/01	0	0.00	4	23.01	22.90	-4	8,104	-0.05%
2019/10/31	1	22.90	10	22.99	22.85	-9	8,034	-0.11%
2019/10/30	12	22.93	6	22.87	22.80	6	7,919	0.08%
2019/10/29	3	22.52	1	22.70	22.40	2	7,622	0.03%
2019/10/25	1	22.35	0	0.00	22.40	1	7,571	0.01%
2019/10/23	4	22.80	18	22.71	22.75	-14	7,436	-0.19%
2019/10/22	2	22.53	116	22.64	22.60	-114	7,373	-1.55%	大賣/鉅額交易
2019/10/21	1	22.35	0	0.00	22.35	1	7,249	0.01%
2019/10/17	12	21.71	1	21.75	21.75	11	7,060	0.16%
2019/10/16	21	21.59	0	0.00	21.75	21	7,084	0.30%
2019/10/15	17	21.84	0	0.00	21.75	17	7,075	0.24%
2019/10/14	3	22.20	0	0.00	22.15	3	7,100	0.04%
2019/10/09	41	21.97	0	0.00	22.05	41	7,029	0.58%
2019/10/08	13	22.04	0	0.00	21.90	13	7,016	0.19%
2019/10/07	3	22.40	5	22.40	22.15	-2	6,970	-0.03%
2019/10/04	6	22.10	6	22.19	22.10	0	6,860	0.00%
2019/10/03	3	21.67	0	0.00	21.75	3	6,664	0.05%
2019/10/02	5	22.08	7	21.95	21.90	-2	6,633	-0.03%
2019/10/01	18	21.73	12	21.90	21.85	6	6,492	0.09%
2019/09/27	1	21.25	0	0.00	21.15	1	6,226	0.02%
2019/09/26	6	21.68	15	21.82	21.50	-9	6,116	-0.15%
2019/09/24	2	21.35	2	21.43	21.25	0	5,835	0.00%
2019/09/23	1	21.45	6	21.44	21.40	-5	5,758	-0.09%
2019/09/20	0	0.00	10	21.05	21.10	-10	5,663	-0.18%
2019/09/19	0	0.00	65	21.06	21.00	-65	5,575	-1.17%
2019/09/18	35	20.99	0	0.00	21.05	35	5,574	0.63%
2019/09/17	19	20.85	0	0.00	21.15	19	5,555	0.34%
2019/09/16	22	21.08	5	21.25	21.05	17	5,469	0.31%
2019/09/12	2	21.30	0	0.00	21.15	2	5,411	0.04%
2019/09/11	11	21.30	0	0.00	21.30	11	5,403	0.20%
2019/09/10	1	21.20	0	0.00	21.15	1	5,377	0.02%
2019/09/09	0	0.00	4.3	21.56	21.40	-4.3	5,311	-0.08%
2019/09/06	8	21.24	10	21.33	21.35	-2	5,345	-0.04%
2019/09/05	17	21.51	97	21.30	21.20	-80	5,352	-1.49%
2019/09/04	45	21.23	20	21.01	21.50	25	4,988	0.50%
2019/09/03	31	20.40	10	20.35	20.35	21	4,596	0.46%
2019/09/02	18	20.48	3.1	20.48	20.55	14.9	4,536	0.33%
2019/08/30	10	19.80	6	20.18	20.05	4	4,428	0.09%
2019/08/26	10	19.15	0	0.00	19.20	10	4,195	0.24%
2019/08/23	10	19.35	7	19.37	19.50	3	4,190	0.07%
2019/08/22	4	19.69	4	19.53	19.40	0	4,230	0.00%
2019/08/21	0	0.00	0.1	19.35	19.45	-0.1	4,265	0.00%
2019/08/19	0	0.00	10	19.30	19.40	-10	4,257	-0.23%
2019/08/16	4	19.15	0	0.00	19.15	4	4,242	0.09%
2019/08/15	1	19.00	0	0.00	19.00	1	4,202	0.02%
2019/08/14	0	0.00	1	19.20	19.15	-1	4,182	-0.02%
2019/08/13	13	19.21	0	0.00	19.30	13	4,150	0.31%
2019/08/12	0	0.00	25	19.20	19.10	-25	4,137	-0.60%
2019/08/08	0	0.00	10	18.75	18.85	-10	4,097	-0.24%
2019/08/02	0	0.00	15	19.05	18.95	-15	4,192	-0.36%
2019/08/01	5	19.25	1	19.20	19.25	4	4,229	0.09%
2019/07/30	6	19.32	0	0.00	19.30	6	4,260	0.14%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	10	19.58	0	0.00	19.60	10	4,206	0.24%
2019/07/23	6	20.20	2	20.20	20.25	4	4,147	0.10%
2019/07/22	2	20.20	0	0.00	20.20	2	4,071	0.05%
2019/07/19	12	20.36	0	0.00	20.35	12	3,992	0.30%
2019/07/18	0	0.00	1	20.45	20.35	-1	3,976	-0.03%
2019/07/17	1	20.80	1	20.55	20.60	0	3,934	0.00%
2019/07/16	1	20.30	3	20.60	20.65	-2	3,862	-0.05%
2019/07/15	6	20.30	0	0.00	20.25	6	3,748	0.16%
2019/07/12	0	0.00	6	20.18	20.25	-6	3,768	-0.16%
2019/07/10	0	0.00	5	20.15	20.15	-5	3,725	-0.13%
2019/07/09	0	0.00	0.5	20.10	20.20	-0.5	3,713	-0.01%
2019/07/08	0	0.00	1	20.20	20.25	-1	3,738	-0.03%
2019/07/05	0	0.00	2	20.40	20.30	-2	3,749	-0.05%
2019/07/04	0	0.00	1	20.35	20.30	-1	3,753	-0.03%
2019/07/01	1	20.00	0	0.00	20.05	1	3,794	0.03%
2019/06/26	4	20.04	0	0.00	20.15	4	3,870	0.10%
2019/06/19	0	0.00	3	20.30	20.20	-3	4,102	-0.07%
2019/06/18	1	20.05	6	20.10	20.20	-5	4,086	-0.12%
2019/06/17	5	20.31	100	20.25	20.10	-95	4,090	-2.32%
2019/06/14	0	0.00	2	20.48	20.35	-2	4,075	-0.05%
2019/06/13	0	0.00	8	20.19	20.20	-8	4,016	-0.20%
2019/06/12	2	19.93	0	0.00	19.95	2	3,970	0.05%
2019/06/10	0	0.00	3	19.65	19.65	-3	3,847	-0.08%
2019/06/06	5	19.55	10	19.58	19.50	-5	3,832	-0.13%
2019/06/05	3	19.17	0	0.00	19.20	3	3,748	0.08%
2019/05/31	1	19.25	0	0.00	19.35	1	3,793	0.03%
2019/05/29	0	0.00	1	19.25	19.25	-1	3,795	-0.03%
2019/05/28	3	18.88	0	0.00	18.80	3	3,781	0.08%
2019/05/21	0	0.00	1	18.95	18.80	-1	3,843	-0.03%
2019/05/17	0	0.00	1	18.85	18.70	-1	3,836	-0.03%
2019/05/15	2	18.70	4	18.60	18.60	-2	3,886	-0.05%
2019/05/14	2	18.65	6	18.68	18.65	-4	3,869	-0.10%
2019/05/13	4	18.91	0	0.00	18.90	4	3,849	0.10%
2019/05/10	1	19.20	1	19.00	19.25	0	3,860	0.00%
2019/05/09	11	19.40	2	19.45	19.25	9	3,880	0.23%
2019/05/08	7	19.04	0	0.00	19.00	7	3,790	0.18%
2019/05/07	0	0.00	12	19.25	19.20	-12	3,755	-0.32%
2019/05/06	11	19.19	0	0.00	19.05	11	3,768	0.29%
2019/05/03	0	0.00	12	19.65	19.55	-12	3,734	-0.32%
2019/04/30	0	0.00	9	19.51	19.65	-9	3,739	-0.24%
2019/04/29	0	0.00	4	19.50	19.50	-4	3,766	-0.11%
2019/04/26	3	19.65	0	0.00	19.55	3	3,753	0.08%
2019/04/25	3	19.70	0	0.00	19.65	3	3,719	0.08%
2019/04/23	0	0.00	1	19.70	19.75	-1	3,787	-0.03%
2019/04/22	5	19.70	0	0.00	19.70	5	3,797	0.13%
2019/04/17	0	19.75	2	19.85	19.85	-2	3,787	-0.05%
2019/04/16	3	19.70	3.3	19.60	19.70	-0.3	3,777	-0.01%
2019/04/11	5	19.73	0	0.00	19.70	5	3,934	0.13%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/09	9	19.92	1	20.00	19.90	8	3,886	0.21%
2019/04/08	1	19.90	3	20.00	19.90	-2	3,890	-0.05%
2019/04/01	0	0.00	0.2	19.65	19.60	-0.2	3,929	-0.01%
2019/03/29	2	19.75	0	0.00	19.75	2	3,858	0.05%
2019/03/28	12	19.62	150	19.56	19.55	-138	3,862	-3.57%	大賣/鉅額交易
2019/03/27	90	19.80	30	19.88	19.85	60	3,834	1.56%
2019/03/25	2	19.83	0	0.00	19.80	2	3,809	0.05%
2019/03/22	9	19.99	23	20.01	20.00	-14	3,785	-0.37%
2019/03/21	2	20.70	6	20.75	20.60	-4	3,597	-0.11%
2019/03/20	0	0.00	4	20.65	20.65	-4	3,614	-0.11%
2019/03/19	2	20.50	0	0.00	20.50	2	3,628	0.06%
2019/03/18	2	20.70	15	20.79	20.70	-13	3,707	-0.35%
2019/03/15	0	0.00	20	20.26	20.40	-20	3,691	-0.54%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/11	0	0.00	3	20.00	19.90	-3	3,625	-0.08%
2019/03/07	5	20.03	4	20.09	19.85	1	3,679	0.03%
2019/03/06	5	20.00	7	20.06	20.15	-2	3,658	-0.05%
2019/03/05	5	19.90	0	0.00	19.90	5	3,631	0.14%
2019/03/04	4	19.84	0	0.00	19.85	4	3,617	0.11%
2019/02/27	0	0.00	1	20.10	19.90	-1	3,579	-0.03%
2019/02/26	10	20.00	3	19.95	20.00	7	3,544	0.20%
2019/02/25	5	19.85	6	19.95	19.90	-1	3,499	-0.03%
2019/02/22	7	19.78	0	0.00	19.75	7	3,472	0.20%
2019/02/21	4	19.85	0	0.00	19.85	4	3,450	0.12%
2019/02/20	0	0.00	3	19.90	19.90	-3	3,426	-0.09%
2019/02/19	1	19.70	0	0.00	19.65	1	3,388	0.03%
2019/02/18	1	19.70	0	0.00	19.80	1	3,380	0.03%
2019/02/15	0	0.00	6	19.75	19.70	-6	3,372	-0.18%
2019/02/14	3	19.48	5	19.52	19.45	-2	3,306	-0.06%
2019/02/13	60	19.54	0	0.00	19.60	60	3,295	1.82%
2019/02/12	9	19.37	7	19.36	19.40	2	3,293	0.06%
2019/02/11	41	19.41	0	0.00	19.40	41	3,373	1.22%
2019/01/30	11	19.66	0	0.00	19.55	11	3,329	0.33%
2019/01/29	15	19.87	0	0.00	19.85	15	3,257	0.46%
2019/01/25	14	19.81	0	0.00	19.85	14	3,266	0.43%
2019/01/24	21	19.85	0	0.00	19.85	21	3,259	0.64%
2019/01/23	3	19.85	0	0.00	20.00	3	3,256	0.09%
2019/01/22	3	19.93	0	0.00	19.90	3	3,246	0.09%
2019/01/18	0.2	19.85	0	0.00	19.85	0.2	3,245	0.01%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/16	0	0.00	5	20.00	20.00	-5	3,322	-0.15%
2019/01/15	11.3	19.81	0	0.00	19.75	11.3	3,374	0.33%
2019/01/14	0	0.00	2	19.85	19.75	-2	3,363	-0.06%
2019/01/10	0	0.00	5	19.80	20.00	-5	3,398	-0.15%
2019/01/09	6.1	20.08	0	0.00	20.00	6.1	3,411	0.18%
2019/01/08	7	20.12	0	0.00	20.05	7	3,392	0.21%
2019/01/07	2	20.30	0	0.00	20.15	2	3,431	0.06%
2019/01/04	0	0.00	6	19.99	20.25	-6	3,409	-0.18%
2019/01/03	0	0.00	0	19.85	19.85	0	3,455	0.00%
2019/01/02	5	19.80	0	0.00	19.70	5	3,450	0.14%
2018/12/28	0	0.00	20	19.75	19.70	-20	3,474	-0.58%
2018/12/27	0	0.00	3	20.00	19.75	-3	3,536	-0.08%
2018/12/25	1	19.65	1	19.80	19.95	0	3,456	0.00%
2018/12/24	0	0.00	2	19.65	19.85	-2	3,429	-0.06%
2018/12/21	0.2	19.20	81	19.11	19.25	-80.8	3,441	-2.35%
2018/12/20	10	19.25	0	0.00	19.20	10	3,386	0.30%
2018/12/19	70	19.53	9	19.68	19.50	61	3,368	1.81%
2018/12/18	0	0.00	6	19.55	19.55	-6	3,371	-0.18%
2018/12/17	4	19.58	20	19.55	19.40	-16	3,375	-0.47%
2018/12/13	3	19.65	0	0.00	19.60	3	3,363	0.09%
2018/12/12	8	19.64	2	19.60	19.55	6	3,338	0.18%
2018/12/11	7	19.64	144	19.88	19.55	-137	3,311	-4.14%	大賣/鉅額交易
2018/12/10	23	19.29	4	19.16	19.40	19	3,215	0.59%
2018/12/06	10	18.60	2	18.85	18.55	8	3,198	0.25%
2018/12/05	52	19.16	0	0.00	19.05	52	3,205	1.62%
2018/12/04	0	0.00	11	19.46	19.50	-11	3,314	-0.33%
2018/12/03	22	19.26	0	0.00	19.30	22	3,348	0.66%
2018/11/30	55	19.15	0	0.00	19.00	55	3,335	1.65%
2018/11/29	15	18.97	0	0.00	18.90	15	3,315	0.45%
2018/11/28	11	18.82	0	0.00	18.85	11	3,292	0.33%
2018/11/27	0	0.00	2	18.55	18.55	-2	3,285	-0.06%
2018/11/26	12	18.35	0	0.00	18.40	12	3,287	0.37%
2018/11/20	0	0.00	5	18.45	18.45	-5	3,428	-0.15%
2018/11/16	1	18.55	0	0.00	18.50	1	3,452	0.03%
2018/11/15	2	18.30	2	18.35	18.40	0	3,472	0.00%
2018/11/09	5	18.60	1	18.50	18.50	4	3,606	0.11%
2018/11/08	0	0.00	6	18.94	18.75	-6	3,670	-0.16%
2018/11/07	7	18.15	0	0.00	18.25	7	3,603	0.19%
2018/11/06	1	18.05	0	0.00	18.05	1	3,786	0.03%
2018/10/31	0	0.00	4	17.45	17.55	-4	4,108	-0.10%
2018/10/30	2	17.20	0	0.00	17.20	2	4,119	0.05%
2018/10/26	1	17.40	0	0.00	17.20	1	4,623	0.02%
2018/10/25	0	0.00	10	17.40	17.35	-10	5,222	-0.19%
2018/10/24	10	17.78	0	0.00	17.75	10	5,384	0.19%
2018/10/23	1	18.35	0	0.00	18.10	1	5,466	0.02%
2018/10/16	0	0.00	1	17.65	17.70	-1	5,789	-0.02%
2018/10/12	1	17.50	8	17.30	17.85	-7	5,879	-0.12%
2018/10/11	8	18.10	27	17.83	17.45	-19	5,883	-0.32%
2018/10/09	22	19.25	0	0.00	19.20	22	5,805	0.38%
2018/10/05	0	0.00	6	19.30	19.15	-6	5,919	-0.10%
2018/10/04	0.7	19.70	55	19.65	19.70	-54.3	6,008	-0.90%
2018/10/03	5.3	19.70	0	0.00	19.60	5.3	6,025	0.09%
2018/10/02	1	19.80	1.4	19.78	19.75	-0.4	6,088	-0.01%
2018/10/01	13	19.88	0	0.00	19.85	13	6,181	0.21%
2018/09/28	12	19.93	0	0.00	19.95	12	6,213	0.19%
2018/09/27	16	19.89	0	0.00	19.95	16	6,225	0.26%
2018/09/26	5	19.95	0	0.00	19.95	5	6,250	0.08%
2018/09/25	13	19.92	0	0.00	19.90	13	6,308	0.21%
2018/09/21	1	19.90	0	0.00	19.90	1	6,355	0.02%
2018/09/14	2	19.95	0	0.00	20.05	2	6,641	0.03%
2018/09/13	0	0.00	36	19.97	19.90	-36	6,749	-0.53%
2018/09/12	31	19.70	1	19.65	19.60	30	6,763	0.44%
2018/09/11	2	19.55	5	19.80	19.80	-3	6,782	-0.04%
2018/09/10	1	19.50	5.2	19.60	19.45	-4.2	6,810	-0.06%
2018/09/07	5	20.05	29	20.25	20.20	-24	6,831	-0.35%
2018/09/06	6	20.60	0	0.00	20.55	6	6,810	0.09%
2018/09/05	1	20.75	1	20.85	20.80	0	6,869	0.00%
2018/09/03	5	20.75	0	0.00	20.80	5	7,021	0.07%
2018/08/30	3	20.88	10	21.00	20.85	-7	7,708	-0.09%
2018/08/29	15	20.92	0	0.00	20.85	15	7,731	0.19%
2018/08/28	11	20.85	21	20.87	20.90	-10	7,749	-0.13%
2018/08/22	1	20.50	0	0.00	20.50	1	8,001	0.01%
2018/08/20	0	0.00	1	20.30	20.30	-1	8,034	-0.01%
2018/08/17	0	0.00	0.7	20.55	20.50	-0.7	8,048	-0.01%
2018/08/16	1	20.45	1	20.25	20.40	0	8,037	0.00%
2018/08/15	2	20.55	0	0.00	20.55	2	7,995	0.03%
2018/08/14	2	21.00	0	0.00	20.95	2	7,954	0.03%
2018/08/13	4.4	20.74	0	0.00	20.60	4.4	7,997	0.05%
2018/08/10	10	21.30	11	21.25	21.15	-1	7,936	-0.01%
2018/08/09	10	21.45	0	0.00	21.45	10	7,860	0.13%
2018/08/08	6	21.73	5	21.73	21.70	1	7,842	0.01%
2018/08/07	3	21.95	0	0.00	21.95	3	7,816	0.04%
2018/08/06	5	21.80	0	0.00	21.85	5	7,815	0.06%
2018/08/03	1	21.75	80	21.85	21.70	-79	7,859	-1.01%
2018/08/02	13	21.82	70	21.73	21.70	-57	7,861	-0.73%
2018/08/01	104	22.96	148	23.20	23.30	-44	7,523	-0.58%	大買/大賣/
2018/07/30	5	22.70	7	22.70	22.75	-2	6,862	-0.03%
2018/07/26	2	22.45	0	0.00	22.45	2	6,736	0.03%
2018/07/25	2	22.55	1	22.75	22.65	1	6,736	0.01%
2018/07/24	1	22.20	6	22.57	22.65	-5	6,805	-0.07%
2018/07/23	6	22.11	0	0.00	22.20	6	9,777	0.06%
2018/07/19	0	0.00	5	22.40	22.15	-5	10,034	-0.05%
2018/07/18	0	0.00	15	22.25	22.30	-15	10,302	-0.15%
2018/07/17	7	22.15	6	22.25	22.10	1	10,867	0.01%
2018/07/16	0	0.00	3	22.15	22.10	-3	10,931	-0.03%
2018/07/13	5	22.00	5.1	22.08	22.15	-0.1	11,022	0.00%
2018/07/12	10	22.10	1	22.10	22.15	9	11,147	0.08%
2018/07/10	25	21.60	0	0.00	21.75	25	11,074	0.23%
2018/07/09	5	21.59	6	21.65	21.55	-1	11,088	-0.01%
2018/07/05	0	0.00	4	21.25	21.25	-4	11,103	-0.04%
2018/07/04	4	21.21	0	0.00	21.30	4	11,188	0.04%
2018/07/03	8	21.21	0	0.00	21.15	8	11,240	0.07%
2018/07/02	5	21.45	0	0.00	21.35	5	11,259	0.04%
2018/06/29	1	21.40	6	21.43	21.50	-5	11,297	-0.04%
2018/06/28	3	21.35	2	21.40	21.20	1	11,407	0.01%
2018/06/27	5	21.50	0	0.00	21.40	5	11,448	0.04%
2018/06/26	5	21.05	0	0.00	21.40	5	11,409	0.04%
2018/06/25	47	21.33	3	21.20	21.05	44	11,419	0.39%
2018/06/22	43	21.48	15	21.53	21.40	28	11,490	0.24%
2018/06/21	10	21.30	2	21.40	21.40	8	11,465	0.07%
2018/06/19	2	21.30	20	21.35	21.50	-18	11,543	-0.16%
2018/06/15	1	21.30	55	21.40	21.30	-54	11,565	-0.47%
2018/06/14	12	21.40	128	21.45	21.30	-116	11,523	-1.01%	大賣/鉅額交易
2018/06/13	6	21.63	12	21.82	21.60	-6	11,557	-0.05%
2018/06/12	15	22.05	10	22.00	21.90	5	11,555	0.04%
2018/06/11	7	21.84	4	21.90	21.80	3	11,551	0.03%
2018/06/08	11	22.49	0	0.00	21.95	11	11,597	0.09%
2018/06/07	10	22.15	14	22.08	22.15	-4	11,345	-0.04%
2018/06/06	0	0.00	3	21.48	21.45	-3	11,122	-0.03%
2018/06/05	3	21.28	0	0.00	21.30	3	11,208	0.03%
2018/06/04	0	0.00	1	21.55	21.40	-1	11,551	-0.01%
2018/05/31	2	21.15	2.6	21.18	21.20	-0.6	11,404	-0.01%
2018/05/30	0	0.00	4	20.79	20.75	-4	11,340	-0.04%
2018/05/29	3	20.95	0	0.00	21.00	3	11,315	0.03%
2018/05/28	0	0.00	1	21.05	20.95	-1	11,309	-0.01%
2018/05/25	9	20.85	0	0.00	20.80	9	11,282	0.08%
2018/05/24	0	0.00	3	20.90	20.90	-3	11,254	-0.03%
2018/05/23	0	0.00	10	20.90	20.85	-10	11,275	-0.09%
2018/05/22	4	20.90	6	21.15	20.85	-2	11,283	-0.02%
2018/05/21	3	21.20	6	21.18	21.05	-3	11,303	-0.03%
2018/05/18	6	21.03	7	20.92	20.85	-1	11,247	-0.01%
2018/05/17	2	20.70	5	20.79	20.75	-3	11,196	-0.03%
2018/05/16	6	20.67	0	0.00	20.65	6	11,206	0.05%
2018/05/15	1	20.70	8	20.76	20.70	-7	11,224	-0.06%
2018/05/14	15	20.58	0	0.00	20.55	15	11,448	0.13%
2018/05/11	6	20.70	3	20.58	20.55	3	11,458	0.03%
2018/05/10	4	20.69	0	0.00	20.65	4	11,392	0.04%
2018/05/09	9	20.62	0	0.00	20.60	9	11,322	0.08%
2018/05/08	20	20.60	8	20.53	20.55	12	11,310	0.11%
2018/05/07	1	20.25	1	20.30	20.20	0	11,311	0.00%
2018/05/04	2	20.20	9	20.27	20.15	-7	11,331	-0.06%
2018/05/03	4	20.14	1	20.25	20.10	3	11,354	0.03%
2018/05/02	13	20.30	0.6	20.30	20.30	12.4	11,346	0.11%
2018/04/30	0	0.00	25	20.11	20.45	-25	11,335	-0.22%
2018/04/27	46	19.81	3	19.75	19.75	43	11,229	0.38%
2018/04/26	6	20.92	15	21.00	20.90	-9	8,312	-0.11%
2018/04/25	12	21.14	0	0.00	21.20	12	8,205	0.15%
2018/04/24	154	21.71	0	0.00	21.45	154	8,036	1.92%	大買/鉅額交易
2018/04/23	10	22.22	30	22.28	22.25	-20	7,778	-0.26%
2018/04/20	0	0.00	178	21.73	21.80	-178	7,240	-2.46%	大賣/鉅額交易
2018/04/18	2	21.65	8	21.51	21.60	-6	7,065	-0.08%
2018/04/17	1	21.05	0	0.00	21.00	1	6,875	0.01%
2018/04/16	6	21.04	1	20.95	20.95	5	6,880	0.07%
2018/04/13	26	21.15	0	0.00	21.05	26	6,886	0.38%
2018/04/12	12	21.25	0	0.00	21.20	12	6,899	0.17%
2018/04/11	15	21.32	0	0.00	21.25	15	6,949	0.22%
2018/04/10	12	21.66	0	0.00	21.55	12	6,892	0.17%
2018/04/09	30	21.58	0	0.00	21.60	30	6,833	0.44%
2018/04/02	5	21.85	0	0.00	21.80	5	6,768	0.07%
2018/03/31	10	22.05	3	22.12	22.00	7	6,726	0.10%
2018/03/29	0	0.00	1	21.60	21.60	-1	6,540	-0.02%
2018/03/28	1.2	21.59	0	0.00	21.55	1.2	6,540	0.02%
2018/03/27	0	0.00	10	21.73	21.80	-10	6,506	-0.15%
2018/03/26	0	0.00	1	21.35	21.25	-1	6,364	-0.02%
2018/03/23	11	20.87	0	0.00	20.80	11	6,321	0.17%
2018/03/22	6	21.42	2	21.40	21.25	4	6,322	0.06%
2018/03/21	16	21.58	0	0.00	21.50	16	6,384	0.25%
2018/03/20	3	21.77	0	0.00	21.80	3	6,810	0.04%
2018/03/19	35	21.58	1	21.65	21.55	34	6,980	0.49%
2018/03/16	20	21.40	0	0.00	21.35	20	6,985	0.29%
2018/03/14	1	21.90	56	21.85	21.90	-55	7,036	-0.78%
2018/03/13	0	0.00	6	21.98	21.95	-6	7,017	-0.09%
2018/03/12	15	21.60	0	0.00	21.70	15	6,940	0.22%
2018/03/09	17	21.62	6	21.65	21.60	11	6,940	0.16%
2018/03/08	12	20.90	60	21.35	21.65	-48	6,837	-0.70%
2018/03/07	40	20.31	0	0.00	20.25	40	6,517	0.61%
2018/03/06	0	0.00	2	20.45	20.40	-2	6,755	-0.03%
2018/03/02	0	0.00	5	20.33	20.30	-5	7,404	-0.07%
2018/03/01	3	20.23	30	20.25	20.20	-27	7,483	-0.36%
2018/02/27	11	20.30	0	0.00	20.35	11	7,523	0.15%
2018/02/26	5	20.30	0	0.00	20.30	5	7,645	0.07%
2018/02/23	10	20.23	10	20.42	20.30	0	7,736	0.00%
2018/02/22	9	20.11	3	20.15	20.10	6	7,781	0.08%
2018/02/21	13	20.28	3	20.30	20.25	10	7,821	0.13%
2018/02/09	1	19.90	0	0.00	19.85	1	7,846	0.01%
2018/02/08	10	20.00	9	20.12	20.05	1	7,842	0.01%
2018/02/07	5	19.95	0	0.00	19.95	5	7,867	0.06%
2018/02/06	8.5	19.80	8	20.06	19.55	0.5	7,895	0.01%
2018/02/05	0	0.00	5.6	20.85	20.90	-5.6	7,766	-0.07%
2018/02/02	0	0.00	6	21.24	21.20	-6	7,855	-0.08%
2018/02/01	2	21.25	0	0.00	21.25	2	7,992	0.03%
2018/01/31	9	21.25	0	0.00	21.25	9	8,245	0.11%
2018/01/30	3	21.55	13	21.71	21.45	-10	8,287	-0.12%
2018/01/29	0	0.00	5	21.65	21.55	-5	8,237	-0.06%
2018/01/26	4	21.33	1	21.30	21.35	3	8,231	0.04%
2018/01/25	1	21.45	0	0.00	21.35	1	8,238	0.01%
2018/01/24	3	21.50	0	0.00	21.50	3	8,228	0.04%
2018/01/22	18	21.77	20	21.78	21.75	-2	8,225	-0.02%
2018/01/19	23	21.44	0	0.00	21.20	23	8,068	0.29%
2018/01/18	0	0.00	6	21.38	21.35	-6	8,111	-0.07%
2018/01/17	1	21.40	0	0.00	21.35	1	8,248	0.01%
2018/01/16	12	21.28	19	21.31	21.50	-7	8,600	-0.08%
2018/01/15	1	21.15	0	0.00	21.15	1	8,599	0.01%
2018/01/12	1	21.25	3	21.20	21.10	-2	8,659	-0.02%
2018/01/10	9	20.99	4	20.90	20.90	5	8,682	0.06%
2018/01/09	1	21.30	100	21.30	21.15	-99	8,789	-1.13%
2018/01/08	0	0.00	10	21.55	21.30	-10	8,784	-0.11%
2018/01/05	13	21.47	0	0.00	21.30	13	8,811	0.15%
2018/01/03	10	21.45	0	0.00	21.40	10	8,781	0.11%
2018/01/02	6	21.37	2	21.33	21.45	4	8,803	0.05%