佳世達 (2352)-台新-新營券商分點個股進出

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-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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	24.2	40.06	5	39.95	39.65	19.2	14,240	0.13%
2024/05/30	6	40.21	2	40.40	40.35	4	14,088	0.03%
2024/05/29	27	40.97	51.4	40.95	40.80	-24.4	13,999	-0.17%
2024/05/28	1	40.15	3	40.37	40.25	-2	13,766	-0.01%
2024/05/27	9	40.37	8	40.37	40.00	1	13,725	0.01%
2024/05/24	13.2	39.46	25	39.70	39.60	-11.8	13,345	-0.09%
2024/05/23	1.1	39.75	7	39.85	39.40	-6	13,214	-0.05%
2024/05/22	27.3	39.78	34	40.05	40.20	-6.7	12,983	-0.05%
2024/05/21	3	39.42	40.1	39.50	39.90	-37.1	12,769	-0.29%
2024/05/20	46	38.44	22	38.75	38.95	24	12,733	0.19%
2024/05/17	40	38.88	0	0.00	38.70	40	12,342	0.32%
2024/05/16	8.2	39.03	1	39.05	39.10	7.2	12,161	0.06%
2024/05/15	7.1	39.69	0	0.00	39.25	7.1	12,262	0.06%
2024/05/14	6	39.97	0	0.00	39.90	6	12,357	0.05%
2024/05/13	0	40.20	2	40.35	40.20	-2	12,378	-0.02%
2024/05/10	2	40.13	0	0.00	40.40	2	12,507	0.02%
2024/05/09	1	40.00	2	40.15	40.00	-1	12,404	-0.01%
2024/05/08	5	39.64	5	39.79	39.60	0	12,444	0.00%
2024/05/07	6	39.92	5	39.83	40.40	1	12,360	0.01%
2024/05/06	8.3	40.25	3	40.20	40.30	5.3	12,394	0.04%
2024/05/03	5	41.56	0	0.00	41.25	5	12,220	0.04%
2024/05/02	8	41.45	2	42.00	41.40	6	12,107	0.05%
2024/04/30	1	41.50	0	0.00	41.40	1	12,062	0.01%
2024/04/29	11	41.69	0	0.00	41.90	11	12,098	0.09%
2024/04/26	0	41.40	20	41.39	41.60	-20	12,303	-0.16%
2024/04/25	5	41.42	0	0.00	41.35	5	12,331	0.04%
2024/04/24	12	41.98	0.4	41.65	41.80	11.6	12,374	0.09%
2024/04/23	7	41.70	0	0.00	41.55	7	12,446	0.06%
2024/04/22	0	0.00	1	41.40	41.10	-1	12,461	-0.01%
2024/04/19	2	40.65	22	40.87	40.50	-20	12,394	-0.16%
2024/04/18	1	41.10	6	41.18	41.05	-5	12,211	-0.04%
2024/04/17	5.2	41.02	10	40.90	41.20	-4.8	12,172	-0.04%
2024/04/16	4.1	41.38	10	41.50	40.70	-5.9	12,247	-0.05%
2024/04/15	13.1	42.23	0	0.00	42.10	13.1	12,390	0.11%
2024/04/12	3.3	42.53	13	42.50	42.40	-9.7	12,451	-0.08%
2024/04/11	3	43.02	0	0.00	43.05	3	12,671	0.02%
2024/04/10	8	43.22	1	43.20	43.15	7	13,092	0.05%
2024/04/09	10	43.08	1	43.05	43.05	9	13,384	0.07%
2024/04/08	3	43.33	0	0.00	43.40	3	13,817	0.02%
2024/04/03	4	42.80	0	0.00	43.25	4	14,777	0.03%
2024/04/02	2	43.13	0	0.00	43.10	2	14,836	0.01%
2024/04/01	8	43.75	0	0.00	43.55	8	14,853	0.05%
2024/03/29	3	44.35	22	44.56	44.65	-19	14,720	-0.13%
2024/03/28	16	44.88	36	44.67	44.85	-20	14,275	-0.14%
2024/03/27	3.6	44.15	20	44.33	44.75	-16.4	14,148	-0.12%
2024/03/26	26	44.34	10	44.80	44.05	16	14,105	0.11%
2024/03/25	62	44.35	10	44.38	44.45	52	14,035	0.37%
2024/03/22	15	44.17	4	44.33	44.45	11	13,992	0.08%
2024/03/21	9	43.67	2	43.90	44.05	7	13,803	0.05%
2024/03/20	16	44.21	3	44.72	43.25	13	13,642	0.10%
2024/03/19	6	43.66	12	43.74	43.70	-6	13,258	-0.05%
2024/03/18	7.1	42.14	2	42.15	42.55	5.1	12,854	0.04%
2024/03/15	12.1	42.99	3.1	43.25	42.55	8.9	12,639	0.07%
2024/03/14	5	43.70	1	43.70	43.70	4	12,350	0.03%
2024/03/13	9	43.94	1	44.50	43.80	8	12,226	0.07%
2024/03/12	11	43.86	0	0.00	44.40	11	12,024	0.09%
2024/03/11	1	43.60	13.1	43.29	43.25	-12.1	11,753	-0.10%
2024/03/08	8	43.84	9	43.94	43.70	-1	11,681	-0.01%
2024/03/07	23	44.61	8	44.41	44.55	15	11,620	0.13%
2024/03/06	29	45.15	10	45.61	45.05	19	11,570	0.16%
2024/03/05	2	47.18	9	47.23	47.25	-7	11,275	-0.06%
2024/03/04	18	46.94	1.4	47.20	46.80	16.6	11,300	0.15%
2024/03/01	3	46.88	11	46.78	46.95	-8	11,321	-0.07%
2024/02/29	34	46.20	7	46.26	46.15	27	11,530	0.23%
2024/02/27	24	46.30	11	46.24	46.10	13	11,532	0.11%
2024/02/26	2	46.30	7	46.62	46.60	-5	11,548	-0.04%
2024/02/23	33	46.81	11	46.74	46.40	22	11,657	0.19%
2024/02/22	11	47.31	21	47.37	47.20	-10	11,735	-0.09%
2024/02/21	15	47.16	9	47.43	46.90	6	11,766	0.05%
2024/02/20	3	48.05	7.1	47.95	47.80	-4.1	11,702	-0.04%
2024/02/19	6	48.21	4	48.04	47.95	2	11,813	0.02%
2024/02/16	17.1	49.07	55.4	49.49	48.15	-38.3	11,825	-0.32%
2024/02/15	72.2	47.35	25	47.44	47.60	47.2	11,530	0.41%
2024/02/05	11	47.48	13	47.43	47.50	-2	11,449	-0.02%
2024/02/02	1	47.40	6.2	47.56	47.50	-5.2	11,582	-0.04%
2024/02/01	1	47.00	9	47.04	47.05	-8	11,613	-0.07%
2024/01/31	8.1	46.74	2	47.45	46.50	6.1	11,687	0.05%
2024/01/30	35.1	46.97	1	47.00	46.80	34.1	11,657	0.29%
2024/01/29	2.1	47.30	24	47.25	47.00	-21.9	11,656	-0.19%
2024/01/26	6	45.63	9	45.74	45.60	-3	11,486	-0.03%
2024/01/24	0	0.00	12	46.32	46.15	-12	11,577	-0.10%
2024/01/23	41	46.55	10	46.62	46.80	31	11,619	0.27%
2024/01/22	1	46.75	14	46.97	47.05	-13	11,573	-0.11%
2024/01/19	4	45.08	10.5	45.73	45.45	-6.5	11,377	-0.06%
2024/01/18	2	44.38	3	44.45	44.40	-1	11,380	-0.01%
2024/01/17	16	44.54	2	44.20	44.20	14	11,388	0.12%
2024/01/16	7	45.43	2.1	45.67	45.25	4.9	11,366	0.04%
2024/01/15	0	0.00	14.2	46.04	45.90	-14.2	11,460	-0.12%
2024/01/12	7	45.95	0	0.00	45.50	7	11,785	0.06%
2024/01/11	0	0.00	16	45.98	45.95	-16	11,889	-0.13%
2024/01/10	30	45.56	2	45.55	45.55	28	12,077	0.23%
2024/01/09	21.2	46.91	26.1	46.85	46.65	-4.9	12,025	-0.04%
2024/01/08	13.2	47.23	30.2	47.15	47.20	-17	11,828	-0.14%
2024/01/05	25.2	47.03	39.2	47.13	47.30	-14	11,647	-0.12%
2024/01/04	10.2	46.21	79.2	46.75	46.95	-69	11,432	-0.60%
2024/01/03	65.2	45.49	8.2	45.39	45.25	57	11,202	0.51%
2024/01/02	46.2	46.96	6	47.49	46.80	40.2	10,870	0.37%
2023/12/29	26.4	47.51	188	47.34	48.00	-161.6	10,395	-1.55%	大賣/鉅額交易
2023/12/28	28	45.27	41	45.15	44.45	-13	9,444	-0.14%
2023/12/27	9	45.46	10	45.58	45.60	-1	9,333	-0.01%
2023/12/26	0	0.00	9	44.99	45.10	-9	9,236	-0.10%
2023/12/25	0	0.00	0.4	44.65	44.85	-0.4	9,206	0.00%
2023/12/22	5	44.25	118	44.56	44.70	-113	9,193	-1.23%	大賣/鉅額交易
2023/12/21	9	43.56	5	44.28	44.30	4	9,129	0.04%
2023/12/20	104	43.24	29	43.68	43.95	75	9,035	0.83%	大買/
2023/12/19	39.1	42.92	7	43.12	42.95	32.1	8,887	0.36%
2023/12/18	23	43.78	5	43.90	43.80	18	8,709	0.21%
2023/12/15	15	44.11	20	44.15	44.20	-5	8,673	-0.06%
2023/12/14	1	44.45	9	44.66	44.50	-8	8,620	-0.09%
2023/12/13	11	44.11	2	44.28	44.15	9	8,563	0.11%
2023/12/12	5	44.68	11	44.65	44.00	-6	8,703	-0.07%
2023/12/11	1	44.30	6	44.23	44.00	-5	8,714	-0.06%
2023/12/08	12	44.11	0	0.00	43.90	12	8,994	0.13%
2023/12/07	18	44.08	5	44.05	44.00	13	9,137	0.14%
2023/12/05	20	43.79	0	0.00	43.85	20	9,553	0.21%
2023/12/04	4	44.79	16	44.89	44.35	-12	9,565	-0.13%
2023/12/01	6	44.53	34	44.55	44.65	-28	9,562	-0.29%
2023/11/29	10.1	43.70	12	43.72	43.70	-2	9,497	-0.02%
2023/11/28	24	43.52	2	43.58	43.40	22	9,533	0.23%
2023/11/27	20	43.78	23	43.94	43.55	-3	9,531	-0.03%
2023/11/24	7.2	42.91	5	42.96	42.80	2.2	9,350	0.02%
2023/11/23	2	43.03	16	43.07	43.05	-14	9,372	-0.15%
2023/11/22	21.2	42.96	11	43.00	42.70	10.2	9,457	0.11%
2023/11/21	52	43.52	0	0.00	43.35	52	9,398	0.55%
2023/11/20	7	43.42	13	43.67	43.85	-6	9,419	-0.06%
2023/11/17	1	43.80	1	43.95	43.70	0	9,351	0.00%
2023/11/16	22	44.08	0	0.00	43.90	22	9,369	0.23%
2023/11/15	6	45.43	2	45.45	45.25	4	9,248	0.04%
2023/11/14	2	44.30	0	0.00	44.60	2	9,286	0.02%
2023/11/13	12	44.95	10	44.25	44.20	2	9,378	0.02%
2023/11/10	7.1	45.56	3	45.22	45.05	4.1	9,439	0.04%
2023/11/09	15.4	46.57	88.2	46.49	46.55	-72.8	9,392	-0.78%
2023/11/08	23.3	45.64	14	45.85	45.80	9.3	9,369	0.10%
2023/11/07	6	44.83	0	0.00	45.30	6	9,362	0.06%
2023/11/06	1	44.45	1	44.65	44.65	0	9,541	0.00%
2023/11/03	0	0.00	1	43.90	43.85	-1	9,720	-0.01%
2023/11/02	0	0.00	1	43.60	43.50	-1	10,171	-0.01%
2023/11/01	2.1	43.38	7	43.41	43.60	-5	10,662	-0.05%
2023/10/31	3	42.72	3	42.97	42.35	0	11,148	0.00%
2023/10/30	0	0.00	1	43.25	43.35	-1	11,608	-0.01%
2023/10/27	1	43.35	0	0.00	43.05	1	12,015	0.01%
2023/10/26	3	43.30	1	43.70	43.55	2	12,293	0.02%
2023/10/25	7	44.41	15	44.23	43.85	-8	12,463	-0.06%
2023/10/24	12	43.37	2	43.55	43.55	10	12,541	0.08%
2023/10/23	6	44.77	3	44.85	44.25	3	12,740	0.02%
2023/10/20	17	44.67	26	44.29	44.95	-9	12,896	-0.07%
2023/10/19	0	42.90	23.3	42.18	43.40	-23.3	12,974	-0.18%
2023/10/18	18.3	42.28	13.4	41.61	41.55	4.9	13,284	0.04%
2023/10/17	27	44.08	2	45.30	43.90	25	13,775	0.18%
2023/10/16	0	0.00	19	45.30	45.25	-19	14,401	-0.13%
2023/10/13	0	0.00	15	44.73	44.75	-15	15,653	-0.10%
2023/10/12	19	44.43	14	44.50	44.40	5	16,153	0.03%
2023/10/11	8.3	45.62	29	45.52	45.60	-20.8	16,641	-0.12%
2023/10/06	0.3	44.55	2	44.45	44.50	-1.8	17,121	-0.01%
2023/10/05	1	44.20	1	44.35	44.20	0	17,372	0.00%
2023/10/04	2	43.80	10	44.21	44.15	-8	17,417	-0.05%
2023/10/03	14	44.95	5	44.95	44.85	9	17,366	0.05%
2023/10/02	2.3	45.00	17	45.40	45.45	-14.8	17,494	-0.08%
2023/09/28	0	44.85	1	45.00	44.65	-1	17,538	-0.01%
2023/09/27	4	44.79	3.2	44.50	44.85	0.8	17,561	0.00%
2023/09/26	2.2	43.89	0	0.00	43.85	2.2	17,618	0.01%
2023/09/25	4	45.04	8	45.00	44.85	-4	17,695	-0.02%
2023/09/22	15	44.95	0	0.00	44.95	15	17,751	0.08%
2023/09/21	0.1	44.35	16	44.13	44.25	-15.9	17,808	-0.09%
2023/09/20	0	44.60	0.1	44.50	44.40	-0.1	17,856	0.00%
2023/09/19	19	45.69	9	45.92	45.45	10	18,142	0.06%
2023/09/18	3	45.55	4	45.50	45.30	-1	18,189	-0.01%
2023/09/15	11	45.99	7	46.05	46.05	4	18,267	0.02%
2023/09/14	30.2	45.70	7.1	45.91	45.80	23.1	18,289	0.13%
2023/09/13	21	45.56	33	45.76	45.75	-12	18,316	-0.07%
2023/09/12	13	44.55	8.2	44.42	44.95	4.9	18,345	0.03%
2023/09/11	36.2	45.65	14	44.41	43.80	22.2	18,431	0.12%
2023/09/08	3	44.68	13	44.83	44.95	-10	18,292	-0.05%
2023/09/07	34.3	45.14	9	45.08	44.90	25.3	18,504	0.14%
2023/09/06	41	45.53	6	45.32	45.35	35	18,694	0.19%
2023/09/05	32	45.86	5.4	45.78	45.90	26.6	18,981	0.14%
2023/09/04	18	45.46	1	45.40	45.40	17	19,220	0.09%
2023/09/01	10	45.03	3	44.90	44.90	7	19,258	0.04%
2023/08/31	20	44.28	5	44.45	44.85	15	19,216	0.08%
2023/08/30	3	44.57	8	44.73	44.60	-5	19,340	-0.03%
2023/08/29	21	43.64	19	43.92	44.05	2	19,387	0.01%
2023/08/28	5.2	43.78	1	44.15	43.80	4.2	19,534	0.02%
2023/08/25	37	45.18	7	45.24	45.10	30	19,731	0.15%
2023/08/24	6.2	45.43	8.2	45.84	45.55	-2	19,742	-0.01%
2023/08/23	6	45.26	3	45.40	45.45	3	19,684	0.02%
2023/08/22	16.2	45.06	4	44.96	44.85	12.2	19,740	0.06%
2023/08/21	0	0.00	3	45.25	45.15	-3	19,751	-0.02%
2023/08/18	11.3	45.40	20	45.53	44.60	-8.7	19,749	-0.04%
2023/08/17	4	45.23	37	45.16	45.35	-33	19,727	-0.17%
2023/08/16	20.2	44.41	2	44.78	44.65	18.2	19,836	0.09%
2023/08/15	8	44.74	9.1	44.87	44.75	-1.1	19,913	-0.01%
2023/08/14	8	43.17	29	43.52	43.55	-21	19,895	-0.11%
2023/08/11	41.1	44.05	0	0.00	43.90	41.1	19,950	0.21%
2023/08/10	7.1	44.15	8	44.09	44.15	-0.9	19,992	0.00%
2023/08/09	5	44.94	8.2	44.97	45.15	-3.2	19,771	-0.02%
2023/08/08	69	47.04	7	46.18	45.85	62	19,621	0.32%
2023/08/07	112	47.28	47	47.61	48.20	65	19,273	0.34%	大買/
2023/08/04	20	44.96	7.1	44.73	45.10	12.9	18,987	0.07%
2023/08/02	43.2	46.36	26	46.50	46.80	17.1	18,881	0.09%
2023/08/01	31.2	48.63	13	48.58	48.50	18.2	18,467	0.10%
2023/07/31	50	50.04	8	50.46	49.75	42	18,312	0.23%
2023/07/28	7	50.86	21	50.97	51.50	-14	18,069	-0.08%
2023/07/27	47	51.79	6	51.70	51.50	41	17,921	0.23%
2023/07/26	47	52.01	17	52.62	52.00	30	18,047	0.17%
2023/07/25	11	52.91	22.1	52.96	52.70	-11.1	18,018	-0.06%
2023/07/24	13	52.97	9	52.60	52.40	4	17,858	0.02%
2023/07/21	30.5	52.12	43.2	52.18	52.20	-12.7	17,547	-0.07%
2023/07/20	134.1	56.50	16.1	55.83	54.10	118	17,135	0.69%	大買/鉅額交易
2023/07/19	32.2	58.47	101.1	59.25	59.70	-68.9	16,425	-0.42%	大賣/
2023/07/18	166.6	59.65	40	60.50	57.20	126.6	15,737	0.80%	大買/鉅額交易
2023/07/17	8	58.54	6.5	58.45	59.10	1.5	14,368	0.01%
2023/07/14	36	52.49	48.5	52.37	53.80	-12.5	13,857	-0.09%
2023/07/13	19.3	51.84	61	50.39	50.20	-41.7	13,228	-0.32%
2023/07/12	12.4	47.98	78.5	48.36	48.85	-66.2	12,542	-0.53%
2023/07/11	1	46.85	1	47.00	47.00	0	12,331	0.00%
2023/07/10	1	46.20	0	0.00	46.15	1	12,319	0.01%
2023/07/07	10.3	46.24	9	45.53	46.00	1.3	12,350	0.01%
2023/07/06	23.1	47.12	8	46.82	46.40	15.1	12,275	0.12%
2023/07/05	2	47.40	19	47.61	47.50	-17	12,239	-0.14%
2023/07/04	10	47.32	7.3	47.57	47.60	2.7	12,289	0.02%
2023/07/03	1.3	47.28	3	47.42	47.40	-1.7	12,416	-0.01%
2023/06/30	3	45.98	1	46.15	45.90	2	12,346	0.02%
2023/06/29	0.2	45.59	1	45.30	45.80	-0.8	12,342	-0.01%
2023/06/28	3	45.15	3	45.45	45.10	0	12,329	0.00%
2023/06/27	1	45.65	6	44.99	44.80	-5	12,316	-0.04%
2023/06/26	5	46.84	2	46.75	46.45	3	12,032	0.02%
2023/06/21	6	47.48	5	47.57	47.65	1	11,943	0.01%
2023/06/20	4	46.31	26.3	46.25	46.80	-22.3	11,815	-0.19%
2023/06/19	4	47.19	3	47.42	47.05	1	11,601	0.01%
2023/06/16	40.3	47.40	2.4	47.95	47.95	37.9	11,483	0.33%
2023/06/15	63.4	48.37	6	48.55	48.40	57.4	11,175	0.51%
2023/06/14	36.1	48.19	11	48.42	48.65	25.1	10,970	0.23%
2023/06/13	15	47.11	10.5	47.18	47.40	4.5	10,787	0.04%
2023/06/12	21	45.62	5	45.56	45.65	16	10,575	0.15%
2023/06/09	14	44.74	12.5	44.95	45.40	1.5	10,331	0.01%
2023/06/08	4.2	43.13	12	43.42	43.30	-7.9	9,974	-0.08%
2023/06/07	14	41.88	0	0.00	42.30	14	9,707	0.14%
2023/06/06	0.2	42.50	1	42.25	42.35	-0.9	9,733	-0.01%
2023/06/05	2	42.05	2	42.00	42.50	0	9,817	0.00%
2023/06/02	3	42.18	4	42.08	42.40	-1	9,832	-0.01%
2023/06/01	11	42.29	7	42.19	41.95	4	9,787	0.04%
2023/05/31	18.1	42.16	2.5	42.17	42.15	15.6	9,556	0.16%
2023/05/30	2	40.25	3	40.13	40.35	-1	9,242	-0.01%
2023/05/29	14	40.06	32	40.20	40.20	-18	9,177	-0.20%
2023/05/26	1	39.35	2	39.45	39.50	-1	9,074	-0.01%
2023/05/25	3	38.75	10	38.55	38.95	-7	8,991	-0.08%
2023/05/24	21	38.25	0	0.00	38.50	21	8,894	0.24%
2023/05/23	1	37.75	0	0.00	38.05	1	8,852	0.01%
2023/05/22	10	38.73	2	38.70	38.45	8	8,791	0.09%
2023/05/19	20	38.27	27.5	37.80	38.20	-7.5	8,516	-0.09%
2023/05/18	18	37.11	15	37.30	37.10	3	8,251	0.04%
2023/05/17	5	36.97	7	36.99	37.25	-2	8,158	-0.02%
2023/05/16	2	36.30	61.2	36.20	36.30	-59.2	7,898	-0.75%
2023/05/15	7	35.59	6.2	35.59	35.85	0.8	7,760	0.01%
2023/05/12	4	35.79	0	0.00	35.90	4	7,707	0.05%
2023/05/11	2.2	35.54	3	35.50	35.35	-0.8	7,636	-0.01%
2023/05/10	39	36.02	37	36.04	36.00	2	7,564	0.03%
2023/05/09	18.3	35.71	18.1	35.68	35.75	0.3	7,316	0.00%
2023/05/08	4	34.18	0	0.00	34.20	4	6,881	0.06%
2023/05/05	11.1	35.29	4	34.39	34.20	7.1	6,797	0.10%
2023/05/04	6	35.38	15	35.40	35.45	-9	6,575	-0.14%
2023/05/03	0.2	35.20	0	0.00	35.45	0.2	6,520	0.00%
2023/05/02	23	35.45	4	35.38	35.55	19	6,494	0.29%
2023/04/28	5	34.33	37	34.46	34.60	-32	6,273	-0.51%
2023/04/27	13	33.57	8	33.73	33.50	5	5,980	0.08%
2023/04/26	7	32.97	7.6	33.09	33.20	-0.6	5,804	-0.01%
2023/04/25	0.2	32.45	0	0.00	32.50	0.2	5,637	0.00%
2023/04/24	2	32.65	0	0.00	32.70	2	5,570	0.04%
2023/04/21	0	0.00	1	32.35	32.50	-1	5,520	-0.02%
2023/04/20	2	32.70	0	0.00	32.75	2	5,437	0.04%
2023/04/17	3	33.00	0	0.00	33.00	3	5,334	0.06%
2023/04/14	0.5	32.80	1	32.70	32.70	-0.5	5,285	-0.01%
2023/04/13	0	0.00	1	33.25	33.10	-1	5,239	-0.02%
2023/04/12	0	0.00	9	33.22	33.25	-9	5,286	-0.17%
2023/04/11	0	0.00	6	32.82	32.85	-6	5,231	-0.11%
2023/04/10	0.3	32.53	0	0.00	32.30	0.3	5,158	0.00%
2023/04/07	2	32.40	5	32.87	32.35	-3	5,111	-0.06%
2023/04/06	1	31.97	5	32.23	32.30	-4	5,034	-0.08%
2023/03/31	0	0.00	2	31.58	31.70	-2	4,842	-0.04%
2023/03/30	0	0.00	1	31.65	31.65	-1	4,921	-0.02%
2023/03/28	3	31.07	1	31.00	30.80	2	5,002	0.04%
2023/03/27	2	31.08	3	31.05	31.40	-1	5,080	-0.02%
2023/03/24	0	30.90	1	30.90	30.90	-1	5,143	-0.02%
2023/03/23	5	30.60	4	30.75	30.75	1	5,097	0.02%
2023/03/22	5	30.44	4.4	30.55	30.60	0.6	5,056	0.01%
2023/03/21	2	30.23	0	0.00	30.20	2	5,018	0.04%
2023/03/20	0	0.00	3	30.30	30.25	-3	4,993	-0.06%
2023/03/17	0	0.00	5	30.11	30.35	-5	4,972	-0.10%
2023/03/16	0	0.00	7	30.01	29.70	-7	4,942	-0.14%
2023/03/15	2	30.15	2	30.05	30.05	0	4,923	0.00%
2023/03/14	0	0.00	2	30.30	30.25	-2	4,956	-0.04%
2023/03/13	0	0.00	33	30.29	30.50	-33	5,193	-0.64%
2023/03/10	0	30.50	0	0.00	30.60	0	5,170	0.00%
2023/03/09	14.2	31.13	12	30.92	30.70	2.2	5,145	0.04%
2023/03/08	1	30.65	0.2	30.60	30.90	0.8	4,982	0.02%
2023/03/07	14.5	29.78	31	30.02	30.05	-16.5	4,828	-0.34%
2023/03/06	4	30.65	3	30.73	30.55	1	4,618	0.02%
2023/03/03	2	30.30	0	0.00	30.40	2	4,559	0.04%
2023/03/02	2	30.45	30	30.30	30.35	-28	4,550	-0.62%
2023/03/01	0	0.00	0.2	30.35	30.25	-0.2	4,525	0.00%
2023/02/23	31	30.05	10	30.05	29.95	21	4,513	0.47%
2023/02/22	2	29.40	1	29.35	29.60	1	4,484	0.02%
2023/02/21	9	29.59	0	0.00	29.50	9	4,601	0.20%
2023/02/20	0	0.00	1	29.80	29.90	-1	4,677	-0.02%
2023/02/17	0	28.95	2	29.00	29.00	-2	4,629	-0.04%
2023/02/16	3	28.90	2	28.90	28.85	1	4,677	0.02%
2023/02/15	41	28.98	0	0.00	28.80	41	4,731	0.87%
2023/02/14	2	28.80	3	28.70	28.80	-1	4,704	-0.02%
2023/02/13	4	28.80	3	28.85	28.65	1	4,736	0.02%
2023/02/10	2	28.90	1	29.15	29.10	1	4,771	0.02%
2023/02/09	0	0.00	5.1	29.20	29.15	-5.1	4,847	-0.10%
2023/02/08	6	29.02	0	0.00	29.15	6	4,808	0.12%
2023/02/07	8	28.68	2	28.83	28.70	6	4,727	0.13%
2023/02/06	11	28.63	5	28.76	28.65	6	4,720	0.13%
2023/02/03	0	28.80	0.3	28.75	28.90	-0.3	4,704	-0.01%
2023/02/02	1	28.70	2.5	28.72	28.60	-1.5	4,654	-0.03%
2023/02/01	2	28.38	0	0.00	28.35	2	4,621	0.04%
2023/01/31	1	28.30	0	0.00	28.30	1	4,605	0.02%
2023/01/30	2	28.05	5	28.25	28.40	-3	4,538	-0.07%
2023/01/17	0	27.95	0	0.00	27.80	0	4,535	0.00%
2023/01/16	0	27.95	0.1	27.80	27.80	-0.1	4,618	0.00%
2023/01/13	1.2	27.69	0	0.00	27.65	1.2	4,688	0.03%
2023/01/12	3	27.85	0	0.00	27.75	3	4,919	0.06%
2023/01/11	10	28.01	0	0.00	28.05	10	4,975	0.20%
2023/01/09	1	27.90	0	0.00	27.90	1	5,224	0.02%
2023/01/06	5.2	27.61	0	0.00	27.70	5.2	5,240	0.10%
2023/01/05	2	27.88	13	28.02	27.85	-11	5,296	-0.21%
2023/01/04	0.1	27.85	0	0.00	27.90	0.1	5,356	0.00%
2023/01/03	3	27.85	0	0.00	27.80	3	5,518	0.05%
2022/12/30	2	28.20	0	0.00	28.15	2	5,493	0.04%
2022/12/29	10	27.40	1	27.95	27.90	9	5,381	0.17%
2022/12/28	1	27.80	0	0.00	27.60	1	5,330	0.02%
2022/12/27	3	27.90	5	27.87	27.70	-2	5,307	-0.04%
2022/12/26	0	27.95	0.1	27.95	27.85	-0.1	5,284	0.00%
2022/12/23	2	27.30	1	27.55	27.50	1	5,304	0.02%
2022/12/22	1	27.05	3	27.02	27.05	-2	5,341	-0.04%
2022/12/21	3	26.40	0	0.00	26.45	3	5,206	0.06%
2022/12/20	11.1	26.56	0	0.00	26.40	11.1	5,113	0.22%
2022/12/19	3	26.85	1	27.15	27.00	2	5,024	0.04%
2022/12/16	4	27.04	0	0.00	26.85	4	4,843	0.08%
2022/12/14	5	27.85	0	0.00	27.70	5	4,644	0.11%
2022/12/13	0	27.85	1	27.75	27.75	-1	4,653	-0.02%
2022/12/12	1	27.85	4	27.90	27.85	-3	4,641	-0.06%
2022/12/08	1	27.30	8	27.15	27.20	-7	4,701	-0.15%
2022/12/07	2	27.58	3	27.43	27.35	-1	4,695	-0.02%
2022/12/06	5	27.46	0	0.00	27.40	5	4,613	0.11%
2022/12/05	24.3	27.95	0	0.00	27.80	24.3	4,534	0.54%
2022/12/02	1	28.80	9	28.81	28.95	-8	4,327	-0.18%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/29	2	28.00	4	27.90	28.05	-2	4,273	-0.05%
2022/11/28	0	0.00	3	28.30	28.15	-3	4,276	-0.07%
2022/11/25	0	0.00	9	28.25	28.20	-9	4,279	-0.21%
2022/11/24	6	28.55	0	0.00	28.50	6	4,270	0.14%
2022/11/23	1	28.75	0	0.00	28.75	1	4,282	0.02%
2022/11/22	5	28.78	0.3	28.85	28.85	4.7	4,291	0.11%
2022/11/21	1	28.70	1	29.00	28.90	0	4,296	0.00%
2022/11/18	0	0.00	4	28.75	28.65	-4	4,252	-0.09%
2022/11/17	0.3	28.75	1.3	28.90	28.95	-1	4,229	-0.02%
2022/11/16	0.3	28.15	0.3	28.15	28.60	0	4,117	0.00%
2022/11/15	0.3	27.60	0.3	27.60	27.85	0	4,018	0.00%
2022/11/11	1.3	27.28	2.3	27.20	27.05	-1	3,917	-0.03%
2022/11/10	0	0.00	5	26.86	27.00	-5	3,889	-0.13%
2022/11/09	0	0.00	3.1	26.75	26.70	-3.1	3,919	-0.08%
2022/11/08	5.1	26.83	3	26.57	26.50	2.1	3,917	0.05%
2022/11/07	1.3	26.80	1	27.25	27.00	0.3	3,873	0.01%
2022/11/03	0	0.00	1	25.20	25.25	-1	3,892	-0.03%
2022/11/02	8	25.20	0	0.00	25.20	8	4,078	0.20%
2022/11/01	3	24.57	0	0.00	24.75	3	4,078	0.07%
2022/10/31	1	24.45	1	24.55	24.55	0	4,077	0.00%
2022/10/28	6	24.13	0	0.00	24.20	6	4,113	0.15%
2022/10/27	1	24.55	0	0.00	24.65	1	4,108	0.02%
2022/10/25	3	24.37	11	24.28	24.45	-8	4,165	-0.19%
2022/10/24	9.3	25.51	1	25.15	25.00	8.3	4,164	0.20%
2022/10/21	5.1	25.70	2	25.60	25.65	3.1	4,257	0.07%
2022/10/20	5	26.55	0	0.00	26.50	5	4,359	0.11%
2022/10/19	1	26.70	0	0.00	26.70	1	4,243	0.02%
2022/10/17	2	27.00	6	27.22	27.40	-4	4,539	-0.09%
2022/10/13	3.2	25.62	0	0.00	25.50	3.2	4,653	0.07%
2022/10/12	6.1	26.54	32	26.47	26.45	-25.9	4,780	-0.54%
2022/10/11	21	27.75	0	0.00	27.20	21	4,849	0.43%
2022/10/07	2	27.30	2	27.40	27.30	0	4,792	0.00%
2022/10/06	1	27.55	10	27.75	27.45	-9	4,873	-0.18%
2022/10/05	10	27.80	0	0.00	27.80	10	4,918	0.20%
2022/10/04	2	27.28	0	0.00	27.40	2	4,963	0.04%
2022/10/03	0	0.00	35	27.00	27.10	-35	4,993	-0.70%
2022/09/30	5	27.44	0	0.00	27.10	5	5,021	0.10%
2022/09/29	1	27.75	1	28.50	28.20	0	4,982	0.00%
2022/09/28	5	27.05	1	27.10	27.00	4	4,958	0.08%
2022/09/27	4	27.49	4	27.40	27.60	0	4,949	0.00%
2022/09/26	6	27.98	0	0.00	27.95	6	4,935	0.12%
2022/09/23	3	28.67	1	28.55	28.70	2	4,947	0.04%
2022/09/22	2	28.70	0	0.00	28.90	2	4,998	0.04%
2022/09/21	0	0.00	0.4	29.10	28.85	-0.4	5,006	-0.01%
2022/09/20	1	29.15	0	0.00	29.30	1	5,004	0.02%
2022/09/19	1	28.95	0	0.00	29.00	1	5,002	0.02%
2022/09/15	0	0.00	5	29.45	29.40	-5	4,991	-0.10%
2022/09/14	0	0.00	8	29.11	29.20	-8	4,964	-0.16%
2022/09/13	1	29.30	4	29.15	29.15	-3	4,984	-0.06%
2022/09/12	0	29.35	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	8	29.00	2	28.75	29.00	6	5,158	0.12%
2022/09/07	2	28.20	9	28.15	28.30	-7	5,120	-0.14%
2022/09/06	3.3	28.65	0	0.00	28.75	3.3	5,145	0.06%
2022/09/05	0	28.95	0	0.00	28.85	0	5,137	0.00%
2022/09/02	0	0.00	4	28.90	28.90	-4	5,183	-0.08%
2022/09/01	0	29.16	0	0.00	29.20	0	5,183	0.00%
2022/08/30	1	29.45	1	29.40	29.45	0	5,191	0.00%
2022/08/29	10	28.90	13	29.05	29.10	-3	5,185	-0.06%
2022/08/26	0	0.00	2	29.35	29.35	-2	5,200	-0.04%
2022/08/25	1	29.05	1	29.15	29.25	0	5,193	0.00%
2022/08/24	0	0.00	1.1	29.10	29.15	-1.1	5,192	-0.02%
2022/08/22	0	0.00	14	28.67	28.90	-14	5,242	-0.27%
2022/08/18	10	28.44	1	28.55	28.70	9	5,273	0.17%
2022/08/16	2	28.15	1	28.15	28.15	1	5,296	0.02%
2022/08/15	0	0.00	3	27.58	27.50	-3	5,245	-0.06%
2022/08/12	4	27.31	0	0.00	27.30	4	5,239	0.08%
2022/08/11	10	27.13	1	27.10	27.05	9	5,265	0.17%
2022/08/10	4	27.19	1	27.25	27.10	3	5,257	0.06%
2022/08/09	16	27.05	22	27.23	27.70	-6	5,242	-0.11%
2022/08/08	2	28.35	0	0.00	28.40	2	5,135	0.04%
2022/08/05	0.1	28.69	0	0.00	28.70	0.1	5,203	0.00%
2022/08/04	3	28.32	0	0.00	28.35	3	5,368	0.06%
2022/08/03	0	0.00	1	28.30	28.25	-1	5,456	-0.02%
2022/08/02	1	28.15	0	0.00	28.50	1	5,622	0.02%
2022/08/01	2	28.38	0	0.00	28.50	2	6,044	0.03%
2022/07/29	2	28.48	0	0.00	28.60	2	6,041	0.03%
2022/07/28	3	28.53	1	28.75	28.60	2	6,005	0.03%
2022/07/27	2	30.75	0	0.00	30.60	2	5,880	0.03%
2022/07/26	2	30.98	1	31.05	30.85	1	5,742	0.02%
2022/07/25	12	31.18	6.3	31.40	31.40	5.7	5,664	0.10%
2022/07/22	4	30.60	22	30.54	31.20	-18	5,572	-0.32%
2022/07/21	4	30.43	0	0.00	30.50	4	5,383	0.07%
2022/07/20	0.3	31.35	0.3	31.35	30.85	0	5,246	0.00%
2022/07/19	1.3	30.94	3.5	31.34	31.25	-2.3	5,154	-0.04%
2022/07/18	20.3	30.25	2.9	30.27	30.85	17.4	4,995	0.35%
2022/07/15	2.3	30.23	5.7	30.14	30.25	-3.4	4,885	-0.07%
2022/07/12	0	28.80	0	0.00	28.60	0	4,829	0.00%
2022/07/11	0	29.10	0	0.00	28.95	0	4,833	0.00%
2022/07/07	1	28.70	1	29.05	29.00	0	4,866	0.00%
2022/07/05	1.1	29.03	1	28.85	28.90	0.1	4,986	0.00%
2022/07/04	0	28.55	1	28.40	28.70	-1	5,144	-0.02%
2022/06/30	2	28.63	0	0.00	28.65	2	5,440	0.04%
2022/06/27	1	29.30	43	29.25	29.25	-42	5,735	-0.73%
2022/06/24	0	0.00	1	28.95	28.90	-1	5,759	-0.02%
2022/06/23	1	28.40	1	28.35	28.50	0	5,804	0.00%
2022/06/22	5	28.84	0	0.00	28.30	5	5,812	0.09%
2022/06/21	1	28.40	0	0.00	28.80	1	5,819	0.02%
2022/06/20	4.2	28.52	0	0.00	28.05	4.2	5,806	0.07%
2022/06/17	2.2	29.00	1	29.00	29.15	1.2	5,779	0.02%
2022/06/16	6.3	29.67	2	29.90	29.30	4.3	5,743	0.07%
2022/06/14	0	0.00	6	28.79	29.05	-6	5,835	-0.10%
2022/06/13	6	29.04	3	28.98	29.05	3	5,872	0.05%
2022/06/10	1.2	29.31	6	29.53	29.50	-4.8	5,914	-0.08%
2022/06/09	0	29.80	0	0.00	29.70	0	5,967	0.00%
2022/06/08	5	29.60	0	0.00	29.60	5	6,021	0.08%
2022/06/07	1	29.55	0	0.00	29.50	1	6,187	0.02%
2022/06/02	1	29.00	0	0.00	29.00	1	6,420	0.02%
2022/06/01	2	29.25	0	0.00	29.10	2	6,522	0.03%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/27	1	28.45	0	0.00	28.30	1	6,548	0.02%
2022/05/26	5	28.35	0	0.00	28.20	5	6,569	0.08%
2022/05/25	0	0.00	8	28.10	28.15	-8	6,603	-0.12%
2022/05/24	0.2	27.65	0	0.00	27.65	0.2	6,680	0.00%
2022/05/20	5	27.35	0	0.00	27.30	5	6,769	0.07%
2022/05/17	6	27.30	0	0.00	27.10	6	6,996	0.09%
2022/05/16	0	27.20	0	0.00	27.05	0	6,967	0.00%
2022/05/13	0.2	26.85	0	0.00	27.05	0.2	6,950	0.00%
2022/05/12	5	26.94	5	27.30	26.75	0	6,896	0.00%
2022/05/11	1.6	27.98	0	0.00	27.85	1.6	6,733	0.02%
2022/05/10	2.4	28.38	7	28.06	28.50	-4.6	6,696	-0.07%
2022/05/09	12	29.38	26	29.13	28.90	-14	6,552	-0.21%
2022/05/06	1	32.05	0	0.00	32.00	1	6,087	0.02%
2022/05/04	0.2	31.65	0	0.00	31.75	0.2	6,123	0.00%
2022/04/29	0.3	31.81	0	0.00	31.60	0.3	6,147	0.00%
2022/04/28	0.2	31.30	0	0.00	31.40	0.2	6,178	0.00%
2022/04/27	3	31.28	0	0.00	31.15	3	6,177	0.05%
2022/04/25	3.2	31.87	1	31.90	31.80	2.2	6,167	0.04%
2022/04/22	1	32.65	0	0.00	32.70	1	6,123	0.02%
2022/04/20	5	32.80	0	0.00	32.70	5	6,144	0.08%
2022/04/19	1	33.00	5	32.95	32.90	-4	6,113	-0.07%
2022/04/18	3	33.00	0	0.00	32.70	3	6,143	0.05%
2022/04/15	1	33.30	7	33.34	33.50	-6	6,137	-0.10%
2022/04/14	5	33.60	45	33.50	33.50	-40	6,169	-0.65%
2022/04/13	1	32.90	0	0.00	33.05	1	6,263	0.02%
2022/04/12	3	33.02	2	33.10	32.90	1	6,273	0.02%
2022/04/11	8	33.43	17	33.86	33.40	-9	6,235	-0.14%
2022/04/08	2	33.98	6	33.98	34.15	-4	6,231	-0.06%
2022/04/07	1	33.05	3	33.65	33.05	-2	6,096	-0.03%
2022/04/06	11.2	33.94	8.2	33.99	34.20	3	5,967	0.05%
2022/04/01	2	33.20	1	32.95	33.25	1	5,793	0.02%
2022/03/31	44	33.03	1.3	33.40	33.25	42.7	5,785	0.74%
2022/03/30	1	32.95	2.5	33.00	32.85	-1.5	5,616	-0.03%
2022/03/28	1	32.30	0	0.00	32.35	1	5,471	0.02%
2022/03/25	0	0.00	1.5	32.27	32.25	-1.5	5,431	-0.03%
2022/03/24	0	0.00	1	32.30	32.30	-1	5,442	-0.02%
2022/03/23	0	0.00	1.3	32.33	32.25	-1.3	5,486	-0.02%
2022/03/22	0	0.00	160	32.07	32.35	-160	5,504	-2.91%	大賣/鉅額交易
2022/03/21	0.1	32.35	17	32.29	32.30	-17	5,516	-0.31%
2022/03/18	6	32.03	1	32.20	31.95	5	5,513	0.09%
2022/03/17	4	31.95	1	32.00	31.90	3	5,493	0.05%
2022/03/16	0	0.00	9	31.60	31.70	-9	5,468	-0.16%
2022/03/15	4	31.94	0	0.00	31.70	4	5,479	0.07%
2022/03/14	1.2	32.05	2	32.13	32.20	-0.8	5,519	-0.01%
2022/03/11	1	31.85	0	0.00	31.90	1	5,597	0.02%
2022/03/10	161	32.10	1	32.00	31.95	160	5,648	2.83%	大買/鉅額交易
2022/03/09	1	31.25	0	0.00	31.35	1	5,530	0.02%
2022/03/08	1	30.75	5	30.80	30.95	-4	5,570	-0.07%
2022/03/07	0	0.00	1	31.45	31.50	-1	5,408	-0.02%
2022/03/04	5	32.20	22	32.15	32.05	-17	5,447	-0.31%
2022/03/03	0	0.00	6	31.77	31.90	-6	5,460	-0.11%
2022/03/02	0	0.00	6	31.45	31.65	-6	5,512	-0.11%
2022/03/01	12	31.28	0	0.00	31.50	12	5,556	0.22%
2022/02/25	23	30.99	10	30.85	30.70	13	5,560	0.23%
2022/02/24	1	31.30	70	31.37	30.90	-69	5,619	-1.23%
2022/02/23	10	31.65	0	0.00	31.65	10	5,610	0.18%
2022/02/22	3	31.65	0	0.00	31.50	3	5,758	0.05%
2022/02/21	11.2	32.13	19.8	32.13	32.10	-8.5	5,946	-0.14%
2022/02/18	0.2	31.35	1.4	31.24	31.50	-1.2	5,901	-0.02%
2022/02/17	59	31.05	10.5	31.01	30.90	48.5	5,946	0.82%
2022/02/16	5	30.95	0	0.00	30.95	5	6,506	0.08%
2022/02/15	2	30.60	0	0.00	30.60	2	6,581	0.03%
2022/02/14	0	0.00	3	30.53	30.45	-3	6,652	-0.05%
2022/02/11	1	30.70	4	30.76	30.90	-3	6,826	-0.04%
2022/02/10	3	30.88	2	31.00	30.90	1	6,851	0.01%
2022/02/09	1	30.25	0	0.00	30.50	1	6,831	0.01%
2022/02/08	0	0.00	2	30.45	30.40	-2	6,855	-0.03%
2022/02/07	0	0.00	7	30.06	30.35	-7	6,871	-0.10%
2022/01/26	3	29.68	9	29.65	29.65	-6	6,913	-0.09%
2022/01/25	3	29.98	6	29.96	29.90	-3	6,995	-0.04%
2022/01/24	7	30.05	13	29.92	30.15	-6	7,134	-0.08%
2022/01/20	5	31.21	6	31.18	31.10	-1	7,112	-0.01%
2022/01/19	0	0.00	9	30.87	30.95	-9	7,096	-0.13%
2022/01/18	0	0.00	6	31.13	31.00	-6	7,135	-0.08%
2022/01/17	0	0.00	6	30.93	31.00	-6	7,087	-0.08%
2022/01/14	9	30.34	122	30.64	30.50	-113	7,055	-1.60%	大賣/鉅額交易
2022/01/13	3	30.72	1	30.65	30.65	2	7,178	0.03%
2022/01/12	26	30.84	0	0.00	30.75	26	7,258	0.36%
2022/01/11	3	30.82	0	0.00	30.95	3	7,381	0.04%
2022/01/10	7	30.66	15	30.90	31.00	-8	7,484	-0.11%
2022/01/07	21	30.70	80	30.46	30.50	-59	7,483	-0.79%
2022/01/06	17	30.91	13	31.04	30.85	4	7,539	0.05%
2022/01/05	0	0.00	10	30.74	30.70	-10	7,486	-0.13%
2022/01/04	0	0.00	3	30.50	30.55	-3	7,673	-0.04%
2022/01/03	2	30.80	36	30.68	30.75	-34	7,732	-0.44%
2021/12/30	0	0.00	2	30.50	30.45	-2	7,654	-0.03%
2021/12/29	1	30.20	1	30.25	30.25	0	7,681	0.00%
2021/12/28	2	30.28	0	0.00	30.25	2	7,661	0.03%
2021/12/27	12	30.34	10	30.20	30.25	2	7,666	0.03%
2021/12/22	2	30.00	0	0.00	29.95	2	7,769	0.03%
2021/12/21	10	29.70	2	29.80	29.95	8	7,787	0.10%
2021/12/20	9	29.61	0	0.00	29.60	9	7,821	0.12%
2021/12/17	8	29.60	0.3	29.65	29.60	7.7	7,787	0.10%
2021/12/15	8	29.73	3	29.75	29.75	5	7,809	0.06%
2021/12/14	7	29.76	10	29.93	29.75	-3	7,823	-0.04%
2021/12/13	1	30.10	0	0.00	30.10	1	7,769	0.01%
2021/12/10	0.5	29.95	10	30.40	30.25	-9.5	7,868	-0.12%
2021/12/09	3	30.28	0	0.00	30.35	3	7,853	0.04%
2021/12/08	5	30.06	10	30.25	30.20	-5	7,818	-0.06%
2021/12/07	17.2	29.96	6	30.06	30.00	11.2	7,835	0.14%
2021/12/06	5	30.30	1	30.35	30.25	4	7,739	0.05%
2021/12/03	3	29.77	2	29.95	29.95	1	7,715	0.01%
2021/12/02	64	29.70	0	0.00	29.25	64	7,714	0.83%
2021/12/01	161	29.63	0	0.00	29.60	161	7,710	2.09%	大買/鉅額交易
2021/11/30	13	29.69	10	29.73	29.50	3	7,696	0.04%
2021/11/29	9	29.60	23	29.45	29.65	-14	7,594	-0.18%
2021/11/26	8.2	29.80	0.5	29.75	29.65	7.7	7,539	0.10%
2021/11/25	2	30.03	0	0.00	30.00	2	7,504	0.03%
2021/11/24	2	30.03	0	0.00	30.10	2	7,514	0.03%
2021/11/23	7	30.07	0	0.00	29.90	7	7,562	0.09%
2021/11/22	6	30.23	0	0.00	30.15	6	7,486	0.08%
2021/11/19	23.5	30.21	0	0.00	30.10	23.5	7,413	0.32%
2021/11/18	14.7	30.97	0	0.00	30.50	14.7	7,288	0.20%
2021/11/17	6.2	32.00	16.2	31.75	31.70	-10	7,033	-0.14%
2021/11/16	13.2	31.22	6	31.18	31.15	7.2	6,964	0.10%
2021/11/15	19.5	31.42	4	31.25	31.20	15.5	6,874	0.22%
2021/11/12	1.5	33.38	9	33.44	33.55	-7.5	6,410	-0.12%
2021/11/11	3	33.12	7.1	33.26	33.25	-4.1	6,493	-0.06%
2021/11/10	40	32.67	3	33.05	33.05	37	6,621	0.56%
2021/11/09	0	0.00	23	32.25	32.25	-23	6,867	-0.33%
2021/11/08	3	32.37	1	32.35	32.25	2	7,240	0.03%
2021/11/05	1	31.95	1	31.80	32.10	0	7,237	0.00%
2021/11/03	1	31.95	1	31.50	32.00	0	7,202	0.00%
2021/11/02	7	31.90	0	0.00	31.60	7	7,169	0.10%
2021/11/01	0	0.00	0.5	31.30	31.60	-0.5	7,064	-0.01%
2021/10/29	1	30.90	0	0.00	31.00	1	6,989	0.01%
2021/10/27	0	0.00	2	30.90	30.90	-2	6,956	-0.03%
2021/10/26	0	0.00	2.1	30.90	30.85	-2.1	6,981	-0.03%
2021/10/25	1	30.60	0	0.00	30.55	1	6,947	0.01%
2021/10/20	0	0.00	3	30.80	30.85	-3	6,955	-0.04%
2021/10/19	0	0.00	3	30.50	30.15	-3	6,885	-0.04%
2021/10/18	8	30.69	3	30.80	30.00	5	6,848	0.07%
2021/10/15	4	30.33	33	30.21	30.30	-29	6,962	-0.42%
2021/10/14	3	30.35	13	30.81	29.90	-10	7,036	-0.14%
2021/10/13	3	30.08	22	30.20	30.40	-19	7,032	-0.27%
2021/10/12	2.1	30.36	32	30.21	29.90	-29.9	7,006	-0.43%
2021/10/08	3	29.40	5	29.41	29.65	-2	6,844	-0.03%
2021/10/07	1	28.90	0	0.00	29.00	1	6,811	0.01%
2021/10/06	32	28.85	2	28.90	28.75	30	6,902	0.43%
2021/10/04	4	28.03	3	27.95	27.85	1	7,330	0.01%
2021/10/01	2	28.40	1	28.65	28.35	1	7,387	0.01%
2021/09/29	2	28.70	1	28.55	28.75	1	7,755	0.01%
2021/09/24	0.1	28.70	0	0.00	28.70	0.1	7,923	0.00%
2021/09/23	0	28.80	1	28.75	28.55	-1	8,004	-0.01%
2021/09/17	3	28.53	0	0.00	28.75	3	7,988	0.04%
2021/09/16	0	0.00	0.1	28.75	28.75	-0.1	8,021	0.00%
2021/09/15	0	0.00	11	29.16	29.25	-11	8,042	-0.14%
2021/09/14	0	0.00	12	28.45	28.40	-12	7,913	-0.15%
2021/09/13	15	28.53	0	0.00	28.50	15	7,927	0.19%
2021/09/10	11	28.82	10	28.75	28.80	1	7,954	0.01%
2021/09/09	4	27.74	0	0.00	27.80	4	7,923	0.05%
2021/09/08	7	28.04	0	0.00	27.80	7	7,947	0.09%
2021/09/06	14	28.88	41	28.80	28.70	-27	7,949	-0.34%
2021/09/02	1	29.40	1	29.35	29.35	0	7,897	0.00%
2021/09/01	2	29.55	2	29.75	29.75	0	7,887	0.00%
2021/08/31	21.8	29.65	0	0.00	29.75	21.8	7,891	0.28%
2021/08/27	0	0.00	10	30.05	29.85	-10	8,065	-0.12%
2021/08/26	0	0.00	12	29.33	29.35	-12	8,071	-0.15%
2021/08/25	10	29.15	2	29.15	29.20	8	8,142	0.10%
2021/08/23	0.1	29.30	0	0.00	29.30	0.1	8,299	0.00%
2021/08/20	4	29.15	2	28.43	28.80	2	8,314	0.02%
2021/08/19	22	28.79	0	0.00	28.60	22	8,321	0.26%
2021/08/18	2	29.05	4	29.00	29.25	-2	8,350	-0.02%
2021/08/17	2	29.15	0	0.00	28.85	2	8,385	0.02%
2021/08/16	2	30.15	12	30.39	29.60	-10	8,321	-0.12%
2021/08/13	57	31.46	6	31.10	30.75	51	8,186	0.62%
2021/08/12	2.1	31.15	43	30.97	31.15	-41	7,875	-0.52%
2021/08/11	0.1	29.35	0	0.00	29.40	0.1	7,649	0.00%
2021/08/09	0.5	30.00	0	0.00	29.95	0.5	8,100	0.01%
2021/08/06	1	30.25	1	30.20	30.25	0	8,315	0.00%
2021/08/05	1	30.15	2	30.28	30.15	-1	8,602	-0.01%
2021/08/04	12	29.80	1	30.25	30.30	11	9,085	0.12%
2021/08/03	20.3	29.85	0	0.00	29.70	20.3	9,318	0.22%
2021/08/02	10	29.75	6	29.75	29.90	4	9,419	0.04%
2021/07/29	6	29.50	0	0.00	29.75	6	9,713	0.06%
2021/07/28	1	28.85	5	29.05	29.30	-4	9,813	-0.04%
2021/07/26	8	29.79	2	29.75	29.75	6	10,347	0.06%
2021/07/22	5	29.35	1	29.25	29.25	4	10,649	0.04%
2021/07/21	8	30.56	4	30.65	30.35	4	10,715	0.04%
2021/07/20	5	31.07	3	31.10	31.00	2	10,631	0.02%
2021/07/19	0	0.00	22	31.46	31.50	-22	10,664	-0.21%
2021/07/16	2	32.15	2	31.95	31.95	0	11,097	0.00%
2021/07/15	2	31.95	8	32.03	32.10	-6	11,510	-0.05%
2021/07/14	4	32.23	4	32.11	31.90	0	11,850	0.00%
2021/07/12	11	32.29	6	32.28	32.05	5	12,257	0.04%
2021/07/09	4	32.64	60.1	32.32	32.45	-56.1	12,282	-0.46%
2021/07/08	0	0.00	1	32.00	31.65	-1	12,636	-0.01%
2021/07/07	51	31.54	2	31.45	31.30	49	12,999	0.38%
2021/07/06	6	32.14	10.1	32.13	31.95	-4.1	13,254	-0.03%
2021/07/05	0	0.00	2	30.95	31.15	-2	13,198	-0.02%
2021/07/01	2	30.70	3	30.90	30.55	-1	13,533	-0.01%
2021/06/30	1	30.65	20	30.78	30.80	-19	13,636	-0.14%
2021/06/29	3	30.55	20	30.77	30.60	-17	13,985	-0.12%
2021/06/28	19	30.33	0	0.00	30.60	19	14,395	0.13%
2021/06/25	1	30.80	0	0.00	30.50	1	14,954	0.01%
2021/06/24	1	30.70	36	30.58	30.75	-35	15,883	-0.22%
2021/06/23	1	30.25	16	30.33	30.25	-15	16,208	-0.09%
2021/06/22	40	30.03	3	30.00	29.90	37	16,617	0.22%
2021/06/21	2	29.90	0	0.00	29.75	2	16,771	0.01%
2021/06/18	5	30.25	0.6	30.05	30.10	4.4	17,023	0.03%
2021/06/17	0	0.00	9	30.18	30.10	-9	17,183	-0.05%
2021/06/16	16	29.74	36	30.02	29.55	-20	17,257	-0.12%
2021/06/15	32	30.10	30.5	30.15	30.30	1.5	17,309	0.01%
2021/06/11	1	30.05	0	0.00	30.05	1	17,378	0.01%
2021/06/10	0	0.00	1	30.30	30.10	-1	17,515	-0.01%
2021/06/09	30	30.10	1	29.90	29.90	29	17,581	0.16%
2021/06/08	0	0.00	2	30.20	30.20	-2	17,668	-0.01%
2021/06/07	37	29.95	26	29.90	29.95	11	17,826	0.06%
2021/06/04	10	30.96	1	30.80	31.00	9	17,771	0.05%
2021/06/03	0	0.00	7	30.90	31.00	-7	17,894	-0.04%
2021/06/02	1	30.50	10	30.43	30.50	-9	18,106	-0.05%
2021/06/01	6	30.90	26	30.95	31.05	-20	18,227	-0.11%
2021/05/31	0	0.00	1	30.45	30.70	-1	18,334	-0.01%
2021/05/28	4	30.16	0	0.00	30.15	4	18,468	0.02%
2021/05/27	2	29.90	0	0.00	29.75	2	19,507	0.01%
2021/05/26	32	30.02	1	29.85	30.15	31	19,901	0.16%
2021/05/25	4	30.11	18	30.16	30.00	-14	20,179	-0.07%
2021/05/24	11	29.12	17	28.65	29.25	-6	20,225	-0.03%
2021/05/20	1	29.10	3	29.07	28.55	-2	20,304	-0.01%
2021/05/19	1	29.10	0	0.00	29.10	1	20,264	0.00%
2021/05/18	13	28.78	4	28.33	29.00	9	20,194	0.04%
2021/05/17	5	26.80	15	26.96	26.40	-10	20,191	-0.05%
2021/05/14	17	29.80	1	29.20	29.00	16	20,192	0.08%
2021/05/13	1	28.30	3	29.67	29.45	-2	20,296	-0.01%
2021/05/12	31	30.59	43	30.62	29.75	-12	20,617	-0.06%
2021/05/11	10.7	32.16	19	31.47	31.60	-8.4	20,316	-0.04%
2021/05/07	0	0.00	14	33.76	34.65	-14	20,649	-0.07%
2021/05/06	1	33.70	1	32.85	32.95	0	20,804	0.00%
2021/05/05	2	33.30	0	0.00	32.80	2	21,078	0.01%
2021/05/04	4	32.33	15.3	32.57	32.95	-11.3	21,597	-0.05%
2021/05/03	1	35.00	24	35.49	34.45	-23	21,508	-0.11%
2021/04/29	5	36.40	8	36.58	36.40	-3	21,402	-0.01%
2021/04/28	1	36.15	3	36.12	36.10	-2	21,304	-0.01%
2021/04/27	3	35.90	0	0.00	35.85	3	21,562	0.01%
2021/04/26	2	36.28	6.7	36.41	36.20	-4.7	21,556	-0.02%
2021/04/23	10	36.05	16	35.90	35.95	-6	21,587	-0.03%
2021/04/22	11	37.29	30	38.29	35.95	-19	21,581	-0.09%
2021/04/21	24	37.99	9	37.87	38.05	15	21,139	0.07%
2021/04/20	11	36.38	21	36.44	36.85	-10	20,848	-0.05%
2021/04/19	38	35.67	10	35.33	35.55	28	20,669	0.14%
2021/04/16	0	0.00	1	34.05	34.40	-1	20,450	0.00%
2021/04/15	6	33.51	1	33.40	33.55	5	20,507	0.02%
2021/04/14	43	33.56	23	33.60	33.25	20	20,490	0.10%
2021/04/13	34.5	35.13	21	35.22	34.85	13.5	20,289	0.07%
2021/04/12	11.8	35.75	16.2	35.50	35.55	-4.4	20,074	-0.02%
2021/04/09	6	34.48	3	34.58	34.20	3	20,143	0.01%
2021/04/08	25	34.30	3	34.32	34.40	22	20,148	0.11%
2021/04/07	1	33.95	8	34.00	34.40	-7	20,061	-0.03%
2021/04/06	2	33.43	3	33.53	33.50	-1	20,166	0.00%
2021/04/01	10.2	33.51	6	33.40	33.45	4.2	20,616	0.02%
2021/03/31	21	34.25	15	34.06	34.25	6	20,691	0.03%
2021/03/30	30	33.45	33	33.55	33.70	-3	20,291	-0.01%
2021/03/29	12	32.20	33.1	32.33	32.85	-21.1	19,854	-0.11%
2021/03/26	15.2	30.73	4	30.95	30.75	11.2	19,058	0.06%
2021/03/25	3	31.15	33.1	31.08	31.10	-30.1	19,119	-0.16%
2021/03/24	5	29.92	4	30.08	30.25	1	20,082	0.00%
2021/03/23	0	0.00	3	30.50	30.80	-3	20,283	-0.01%
2021/03/22	45	30.02	67	30.12	30.60	-22	20,104	-0.11%
2021/03/19	1	29.45	0	0.00	29.65	1	20,035	0.00%
2021/03/18	4	29.44	4	29.61	29.70	0	20,072	0.00%
2021/03/17	218	29.15	165	29.07	29.15	53	20,141	0.26%	大買/大賣/
2021/03/16	4	29.14	2	29.20	29.25	2	20,266	0.01%
2021/03/15	7	29.34	0.1	29.30	29.30	6.9	20,348	0.03%
2021/03/12	1	29.55	4	29.83	29.60	-3	20,569	-0.01%
2021/03/11	8	29.67	4.3	29.84	29.70	3.7	21,248	0.02%
2021/03/10	1	29.15	4	29.31	29.65	-3	22,156	-0.01%
2021/03/09	8.7	28.78	1	29.00	29.10	7.7	22,273	0.03%
2021/03/08	7	29.05	15	28.90	28.70	-8	22,364	-0.04%
2021/03/05	22	29.57	5.2	29.35	29.45	16.8	22,239	0.08%
2021/03/04	2	29.88	10	29.88	29.85	-8	22,448	-0.04%
2021/03/03	4	29.78	16	29.41	30.20	-12	22,374	-0.05%
2021/03/02	69	31.62	50.1	31.13	29.60	18.9	22,208	0.09%
2021/02/26	31	30.28	20	30.32	30.55	11	21,313	0.05%
2021/02/25	9	29.86	22	29.98	30.20	-13	21,061	-0.06%
2021/02/24	2	29.25	4	29.65	29.25	-2	20,892	-0.01%
2021/02/23	22.1	29.17	10	29.17	29.25	12.1	20,855	0.06%
2021/02/22	0	0.00	13	29.13	29.30	-13	21,031	-0.06%
2021/02/19	3	28.45	2	28.38	28.45	1	21,000	0.00%
2021/02/18	6	28.23	0	0.00	28.35	6	21,202	0.03%
2021/02/17	2	27.95	5	28.61	28.20	-3	21,471	-0.01%
2021/02/05	20	28.61	24	28.53	28.35	-4	21,551	-0.02%
2021/02/04	5	29.11	11	29.17	29.35	-6	21,889	-0.03%
2021/02/03	26	29.65	43.7	29.63	29.70	-17.7	21,666	-0.08%
2021/02/02	0	0.00	7	28.50	28.45	-7	21,157	-0.03%
2021/02/01	4	27.89	32	28.11	28.25	-28	20,955	-0.13%
2021/01/29	111	29.60	108	29.16	28.65	3	20,698	0.01%	大買/大賣/
2021/01/28	28.4	29.27	10	29.18	29.20	18.4	20,230	0.09%
2021/01/27	16.5	29.40	85	29.42	29.30	-68.5	19,928	-0.34%
2021/01/26	31	28.85	105	28.88	29.00	-74	19,458	-0.38%	大賣/
2021/01/25	6	27.90	21	27.14	27.95	-15	18,812	-0.08%
2021/01/22	31	26.34	32	26.75	27.30	-1	18,572	-0.01%
2021/01/21	3	26.63	11	26.34	26.55	-8	18,374	-0.04%
2021/01/20	13	26.18	11	26.40	26.05	2	18,264	0.01%
2021/01/19	2	27.43	3	27.83	27.25	-1	17,872	-0.01%
2021/01/18	9	27.02	16	27.25	27.65	-7	17,741	-0.04%
2021/01/15	7	27.74	1	28.40	27.70	6	17,549	0.03%
2021/01/14	1	28.15	0	0.00	28.25	1	17,397	0.01%
2021/01/13	4	28.14	1	28.40	27.95	3	17,307	0.02%
2021/01/12	19	27.97	6	27.62	27.70	13	17,157	0.08%
2021/01/11	6	28.30	1	28.60	28.60	5	16,925	0.03%
2021/01/08	9	28.11	66	28.11	28.00	-57	16,791	-0.34%
2021/01/07	73	29.16	36	28.95	28.75	37	16,496	0.22%
2021/01/06	56	29.09	101	29.29	28.85	-45	16,243	-0.28%	大賣/
2021/01/05	6	29.23	30	29.35	29.20	-24	15,862	-0.15%
2021/01/04	23	29.83	61	29.85	29.30	-38	15,667	-0.24%
2020/12/31	24	29.03	8	28.79	28.95	16	15,254	0.10%
2020/12/30	2	28.50	3	28.50	28.50	-1	14,998	-0.01%
2020/12/29	211	28.46	8	28.64	28.50	203	14,895	1.36%	大買/鉅額交易
2020/12/28	72	28.75	80	28.78	29.05	-8	14,549	-0.05%
2020/12/25	38	27.64	19	27.62	27.85	19	13,866	0.14%
2020/12/24	20	26.65	4	26.55	26.55	16	13,378	0.12%
2020/12/23	0	0.00	1	26.50	26.50	-1	13,382	-0.01%
2020/12/22	2	26.65	1	27.10	26.35	1	13,307	0.01%
2020/12/21	44	26.75	69	26.97	26.90	-25	13,149	-0.19%
2020/12/18	147	28.26	81.2	28.44	27.25	65.8	12,771	0.52%	大買/
2020/12/17	40	27.35	9	27.40	27.45	31	11,400	0.27%
2020/12/16	60	26.63	30	26.65	26.60	30	11,046	0.27%
2020/12/15	28	26.55	71	26.38	26.35	-43	10,945	-0.39%
2020/12/14	5	26.41	3	26.65	26.45	2	10,820	0.02%
2020/12/11	3	26.07	16	25.72	26.00	-13	10,828	-0.12%
2020/12/10	41	26.43	0	0.00	26.05	41	10,675	0.38%
2020/12/09	12	26.40	10	26.65	26.65	2	10,476	0.02%
2020/12/08	12	26.06	0	0.00	26.05	12	10,338	0.12%
2020/12/07	22	26.51	47	26.14	25.95	-25	10,089	-0.25%
2020/12/04	150	26.27	129	26.21	26.75	21	9,398	0.22%	大買/大賣/
2020/12/03	7	24.59	6	24.53	24.85	1	8,515	0.01%
2020/12/02	15.3	24.10	2	24.15	24.30	13.3	8,753	0.15%
2020/12/01	0	0.00	11	23.65	23.85	-11	9,240	-0.12%
2020/11/30	14	23.79	14	23.66	23.50	0	9,303	0.00%
2020/11/27	11	22.83	13	22.90	22.95	-2	8,903	-0.02%
2020/11/26	14.4	22.66	15	22.81	22.80	-0.7	8,808	-0.01%
2020/11/25	1	22.70	0	0.00	22.75	1	8,779	0.01%
2020/11/24	19.2	22.49	1	22.37	22.65	18.2	8,602	0.21%
2020/11/23	85	22.41	11	22.41	22.60	74	8,485	0.87%
2020/11/20	16	21.90	17.1	21.95	21.90	-1.1	8,305	-0.01%
2020/11/19	16	21.95	0	0.00	21.50	16	8,265	0.19%
2020/11/18	2	21.75	12	21.73	21.70	-10	8,107	-0.12%
2020/11/17	1.2	21.39	37	21.45	21.50	-35.8	8,033	-0.45%
2020/11/16	7	21.06	16	21.32	21.35	-9	7,940	-0.11%
2020/11/13	20	20.28	14	20.58	20.70	6	7,761	0.08%
2020/11/12	20	20.82	27	20.50	20.50	-7	7,722	-0.09%
2020/11/11	1	19.70	6	19.58	19.80	-5	7,174	-0.07%
2020/11/10	0	0.00	1	19.55	19.35	-1	7,118	-0.01%
2020/11/09	0	0.00	3	19.23	19.25	-3	7,011	-0.04%
2020/11/06	2	19.13	0	0.00	19.05	2	6,996	0.03%
2020/11/05	1	19.10	5	19.30	19.15	-4	7,029	-0.06%
2020/11/02	0	0.00	10	18.78	18.90	-10	7,190	-0.14%
2020/10/30	2	18.95	1	19.00	18.70	1	7,252	0.01%
2020/10/29	0	0.00	7	19.00	19.05	-7	7,266	-0.10%
2020/10/28	1	19.10	4	19.20	19.20	-3	7,306	-0.04%
2020/10/27	0	0.00	17	19.31	19.40	-17	7,327	-0.23%
2020/10/26	0	0.00	1	19.40	19.40	-1	7,310	-0.01%
2020/10/23	0	0.00	15	19.24	19.30	-15	7,301	-0.21%
2020/10/22	1	19.25	0	0.00	19.25	1	7,311	0.01%
2020/10/20	7	19.02	6	19.05	19.05	1	7,427	0.01%
2020/10/19	3	18.97	1	18.95	19.00	2	7,483	0.03%
2020/10/16	2	18.98	5	19.00	18.85	-3	7,583	-0.04%
2020/10/15	2	19.00	0	0.00	19.00	2	7,653	0.03%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/12	2	19.05	1	19.25	19.00	1	7,639	0.01%
2020/10/08	20	19.35	20	19.13	19.20	0	7,606	0.00%
2020/10/07	4	18.78	2	18.85	18.95	2	7,539	0.03%
2020/10/06	10	18.68	0	0.00	18.75	10	7,555	0.13%
2020/09/30	0	0.00	1	18.40	18.50	-1	7,606	-0.01%
2020/09/28	14	18.61	11	18.46	18.45	3	7,706	0.04%
2020/09/25	6	18.16	0	0.00	18.10	6	7,742	0.08%
2020/09/24	1	18.30	2	18.40	18.35	-1	7,678	-0.01%
2020/09/22	0	0.00	2	19.35	19.25	-2	7,574	-0.03%
2020/09/17	5	19.80	1	19.65	19.75	4	7,595	0.05%
2020/09/16	10	20.00	8	19.69	20.00	2	7,555	0.03%
2020/09/15	1	19.35	1	19.50	19.40	0	7,400	0.00%
2020/09/11	0	0.00	106	19.53	19.30	-106	7,345	-1.44%	大賣/鉅額交易
2020/09/10	3	19.67	0	0.00	19.50	3	7,280	0.04%
2020/09/09	3	19.75	29	19.63	19.80	-26	7,207	-0.36%
2020/09/08	102	20.36	3	19.88	19.90	99	7,137	1.39%	大買/
2020/09/07	63	20.90	56	20.33	20.20	7	6,994	0.10%
2020/09/04	44	19.59	33	19.96	20.00	11	6,565	0.17%
2020/09/03	1	18.80	10	18.90	19.30	-9	5,979	-0.15%
2020/09/02	2	18.63	1.1	18.64	18.60	0.9	5,798	0.01%
2020/08/31	2	18.70	0	0.00	18.60	2	5,893	0.03%
2020/08/28	0	0.00	1	18.60	18.70	-1	5,904	-0.02%
2020/08/27	6	18.89	1.1	18.93	18.70	4.9	6,005	0.08%
2020/08/26	3	18.90	0	0.00	19.10	3	5,930	0.05%
2020/08/25	10	19.13	3	19.40	18.95	7	5,909	0.12%
2020/08/24	12	19.00	6	19.23	19.15	6	5,801	0.10%
2020/08/21	0	0.00	8	18.66	18.75	-8	5,710	-0.14%
2020/08/20	20	18.65	9	18.26	18.20	11	5,652	0.19%
2020/08/19	0	0.00	7	19.20	19.30	-7	5,462	-0.13%
2020/08/18	27	18.78	4	19.20	18.75	23	5,268	0.44%
2020/08/17	14	18.75	10.1	18.78	18.70	3.9	5,065	0.08%
2020/08/14	0	0.00	4	18.21	18.15	-4	4,977	-0.08%
2020/08/10	0	0.00	1	18.30	18.25	-1	5,027	-0.02%
2020/08/07	3	17.60	0	0.00	17.60	3	4,942	0.06%
2020/08/06	1	17.90	0	0.00	17.80	1	4,965	0.02%
2020/08/05	2	17.60	0	0.00	17.65	2	4,973	0.04%
2020/08/04	1	17.15	0	0.00	17.40	1	4,988	0.02%
2020/07/31	2	16.90	0	0.00	16.75	2	5,220	0.04%
2020/07/28	0	0.00	1	16.90	16.50	-1	5,586	-0.02%
2020/07/27	0	0.00	1	16.75	16.75	-1	5,688	-0.02%
2020/07/24	2	17.20	0	0.00	17.25	2	5,665	0.04%
2020/07/23	10	17.75	0	0.00	17.75	10	5,690	0.18%
2020/07/22	3	18.55	2	18.40	18.55	1	5,680	0.02%
2020/07/15	0	0.00	7	18.36	18.35	-7	5,715	-0.12%
2020/07/14	8	18.41	0	0.00	18.30	8	5,791	0.14%
2020/07/13	10	18.55	1	18.55	18.50	9	5,858	0.15%
2020/07/10	1	18.20	10	18.25	18.25	-9	5,942	-0.15%
2020/07/09	9	18.69	1	18.75	18.60	8	5,945	0.13%
2020/07/07	1	18.85	2	18.60	18.60	-1	5,920	-0.02%
2020/07/06	0	0.00	15	18.52	18.55	-15	5,935	-0.25%
2020/07/03	9	17.98	8	17.98	18.00	1	5,996	0.02%
2020/07/01	0	0.00	13	17.80	17.80	-13	6,100	-0.21%
2020/06/29	1	17.60	0	0.00	17.65	1	6,280	0.02%
2020/06/23	0	0.00	1	17.65	17.65	-1	6,292	-0.02%
2020/06/22	0	0.00	5	17.65	17.60	-5	6,337	-0.08%
2020/06/19	1	17.50	0	0.00	17.40	1	6,371	0.02%
2020/06/17	1	17.45	0	0.00	17.45	1	6,375	0.02%
2020/06/15	2	17.30	0	0.00	17.20	2	6,663	0.03%
2020/06/11	70	17.87	67	17.47	17.40	3	6,715	0.04%
2020/06/10	64	18.21	54	18.06	18.05	10	6,679	0.15%
2020/06/09	2	17.75	2	17.70	17.70	0	6,669	0.00%
2020/06/08	4	17.45	0	0.00	17.75	4	6,723	0.06%
2020/06/05	1	17.40	0	0.00	17.35	1	6,654	0.02%
2020/06/04	4	17.33	0	0.00	17.30	4	6,701	0.06%
2020/06/03	1	17.20	1	17.10	17.20	0	6,726	0.00%
2020/06/02	1	16.90	0	0.00	16.85	1	6,604	0.02%
2020/05/28	3	16.80	5	16.80	16.65	-2	6,605	-0.03%
2020/05/27	2	16.60	0	0.00	16.55	2	6,642	0.03%
2020/05/25	0	0.00	123	16.36	16.65	-123	6,765	-1.82%	大賣/鉅額交易
2020/05/22	0	0.00	5	16.65	16.50	-5	6,793	-0.07%
2020/05/21	5	16.90	0	0.00	16.85	5	6,809	0.07%
2020/05/14	2	16.30	0	0.00	16.20	2	6,621	0.03%
2020/05/12	5	16.65	0	0.00	16.70	5	6,518	0.08%
2020/05/07	0	0.00	13	17.15	17.05	-13	6,207	-0.21%
2020/05/06	6	16.89	0	0.00	16.80	6	6,148	0.10%
2020/05/05	118	16.96	5	17.15	17.15	113	6,083	1.86%	大買/鉅額交易
2020/05/04	12	16.70	0	0.00	16.65	12	5,930	0.20%
2020/04/30	0	0.00	2	17.00	16.95	-2	5,868	-0.03%
2020/04/29	0	0.00	1	16.70	16.65	-1	5,794	-0.02%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/27	5	16.12	1	16.15	16.30	4	5,954	0.07%
2020/04/24	4	15.90	1	15.90	15.85	3	5,913	0.05%
2020/04/23	3	15.87	0	0.00	16.05	3	5,906	0.05%
2020/04/21	0	0.00	6	16.06	15.70	-6	5,827	-0.10%
2020/04/20	10	16.31	1	16.25	16.30	9	5,794	0.16%
2020/04/17	6	16.68	8	16.60	16.35	-2	5,771	-0.03%
2020/04/16	6	16.49	1	16.50	16.50	5	5,703	0.09%
2020/04/15	2	16.73	2	16.73	16.75	0	5,658	0.00%
2020/04/14	7	16.41	0	0.00	16.50	7	5,599	0.13%
2020/04/09	2	16.05	1	16.15	16.10	1	5,586	0.02%
2020/04/08	21	15.96	1	15.70	16.10	20	5,506	0.36%
2020/04/07	1	15.45	0	0.00	15.45	1	5,353	0.02%
2020/03/26	2	14.85	10	14.75	14.85	-8	5,954	-0.13%
2020/03/25	2	14.90	0	0.00	14.90	2	6,268	0.03%
2020/03/20	10	14.15	1	13.95	14.25	9	6,392	0.14%
2020/03/19	1	13.50	0	0.00	13.50	1	6,331	0.02%
2020/03/18	1	15.50	0	0.00	14.95	1	6,188	0.02%
2020/03/17	1	15.35	0	0.00	15.30	1	6,267	0.02%
2020/03/12	8	17.38	0	0.00	17.10	8	6,174	0.13%
2020/03/10	1	18.00	0	0.00	18.15	1	6,105	0.02%
2020/03/09	2	18.23	0	0.00	18.15	2	6,020	0.03%
2020/03/05	0	0.00	29	19.05	19.00	-29	5,997	-0.48%
2020/03/03	6	18.90	0	0.00	18.85	6	6,021	0.10%
2020/03/02	3	18.38	0	0.00	18.40	3	6,040	0.05%
2020/02/27	2	18.98	0	0.00	18.75	2	6,019	0.03%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/21	0	0.00	1	19.90	19.85	-1	5,867	-0.02%
2020/02/12	5	20.00	0	0.00	20.10	5	6,196	0.08%
2020/02/06	28	20.20	0	0.00	20.20	28	6,417	0.44%
2020/02/03	2	19.60	0	0.00	19.80	2	6,589	0.03%
2020/01/30	6	20.31	10	20.00	19.75	-4	6,841	-0.06%
2020/01/20	0	0.00	1	21.55	21.55	-1	6,660	-0.02%
2020/01/15	1	21.30	0	0.00	21.25	1	6,894	0.01%
2020/01/10	0	0.00	5	21.15	21.05	-5	7,310	-0.07%
2020/01/09	1	21.00	8	21.10	20.90	-7	7,312	-0.10%
2020/01/06	10	20.90	0	0.00	20.90	10	7,478	0.13%
2020/01/03	1	21.35	0	0.00	21.15	1	7,519	0.01%
2020/01/02	5	21.30	0	0.00	21.30	5	7,574	0.07%
2019/12/27	1	21.35	0	0.00	21.35	1	7,843	0.01%
2019/12/25	7	21.59	1	21.65	21.65	6	8,196	0.07%
2019/12/24	3	21.28	1	21.20	21.45	2	8,159	0.02%
2019/12/23	10	21.20	0	0.00	20.85	10	8,026	0.12%
2019/12/20	2	21.25	3	21.30	20.80	-1	7,671	-0.01%
2019/12/19	0	0.00	9	20.97	20.80	-9	7,354	-0.12%
2019/12/18	17	21.01	0	0.00	21.00	17	7,373	0.23%
2019/12/17	0	0.00	1	21.25	21.10	-1	7,370	-0.01%
2019/12/13	0	0.00	15	21.08	21.10	-15	7,297	-0.21%
2019/12/12	7	21.05	0	0.00	21.10	7	7,341	0.10%
2019/12/11	20	21.35	0	0.00	21.20	20	7,241	0.28%
2019/12/09	1	21.40	19	21.35	21.35	-18	7,202	-0.25%
2019/12/06	2	21.85	0	0.00	21.70	2	7,219	0.03%
2019/12/05	0	0.00	10	21.90	21.75	-10	7,309	-0.14%
2019/12/04	0	0.00	5	21.85	21.85	-5	7,393	-0.07%
2019/12/02	5	22.10	0	0.00	21.65	5	8,280	0.06%
2019/11/29	1	22.10	0	0.00	22.10	1	8,292	0.01%
2019/11/27	0	0.00	12	22.20	22.30	-12	8,679	-0.14%
2019/11/25	10	22.15	0	0.00	22.15	10	8,632	0.12%
2019/11/20	0	0.00	6	22.36	22.40	-6	8,563	-0.07%
2019/11/15	0	0.00	10	22.30	22.25	-10	8,560	-0.12%
2019/11/13	1	22.70	0	0.00	22.80	1	8,528	0.01%
2019/11/11	0	0.00	13	22.10	22.10	-13	8,476	-0.15%
2019/11/08	5	22.74	27	22.80	22.65	-22	8,352	-0.26%
2019/11/07	5	23.02	1	23.05	23.05	4	8,316	0.05%
2019/11/06	26	23.09	6.6	23.08	23.00	19.4	8,306	0.23%
2019/11/05	3	22.90	0	0.00	22.85	3	8,183	0.04%
2019/11/04	1	22.90	20	23.05	23.05	-19	8,160	-0.23%
2019/11/01	10	22.85	2	22.90	22.90	8	8,104	0.10%
2019/10/31	4	22.81	0	0.00	22.85	4	8,034	0.05%
2019/10/30	2	22.83	6	22.96	22.80	-4	7,919	-0.05%
2019/10/29	2	22.40	0	0.00	22.40	2	7,622	0.03%
2019/10/25	1	22.40	5	22.40	22.40	-4	7,571	-0.05%
2019/10/24	3.9	22.63	27	22.72	22.65	-23.1	7,488	-0.31%
2019/10/23	8	22.80	0	0.00	22.75	8	7,436	0.11%
2019/10/22	33	22.71	25	22.50	22.60	8	7,373	0.11%
2019/10/17	27	21.84	0	0.00	21.75	27	7,060	0.38%
2019/10/16	4	21.68	5	21.85	21.75	-1	7,084	-0.01%
2019/10/15	1	21.75	10	21.80	21.75	-9	7,075	-0.13%
2019/10/14	4	22.24	0	0.00	22.15	4	7,100	0.06%
2019/10/08	0	0.00	2	22.25	21.90	-2	7,016	-0.03%
2019/10/07	11	22.40	12	22.33	22.15	-1	6,970	-0.01%
2019/10/04	3	22.35	8	22.10	22.10	-5	6,860	-0.07%
2019/10/02	3	21.97	19.5	21.98	21.90	-16.5	6,633	-0.25%
2019/10/01	2	21.80	5	21.82	21.85	-3	6,492	-0.05%
2019/09/27	0	0.00	1	21.65	21.15	-1	6,226	-0.02%
2019/09/26	10	21.90	7	21.80	21.50	3	6,116	0.05%
2019/09/24	11	21.31	0	0.00	21.25	11	5,835	0.19%
2019/09/23	1	21.40	11.1	21.27	21.40	-10.1	5,758	-0.18%
2019/09/18	3	21.05	0	0.00	21.05	3	5,574	0.05%
2019/09/17	0	0.00	0.1	21.05	21.15	-0.1	5,555	0.00%
2019/09/10	2	21.10	0	0.00	21.15	2	5,377	0.04%
2019/09/06	0	0.00	20	21.35	21.35	-20	5,345	-0.37%
2019/09/05	3	21.83	30	21.55	21.20	-27	5,352	-0.50%
2019/09/04	20	21.15	17	20.98	21.50	3	4,988	0.06%
2019/09/03	1	20.40	10	20.40	20.35	-9	4,596	-0.20%
2019/09/02	5	20.50	10	20.53	20.55	-5	4,536	-0.11%
2019/08/30	2	20.13	44	20.00	20.05	-42	4,428	-0.95%
2019/08/29	0	0.00	5	19.20	19.40	-5	4,205	-0.12%
2019/08/26	0	0.00	2	19.20	19.20	-2	4,195	-0.05%
2019/08/22	15	19.59	3	19.55	19.40	12	4,230	0.28%
2019/08/20	13	19.40	6	19.41	19.35	7	4,259	0.16%
2019/08/19	0	0.00	2	19.35	19.40	-2	4,257	-0.05%
2019/08/16	5	19.08	0	0.00	19.15	5	4,242	0.12%
2019/08/13	7	19.20	7	19.16	19.30	0	4,150	0.00%
2019/08/12	7	19.18	1	19.10	19.10	6	4,137	0.15%
2019/08/07	1	18.90	0	0.00	18.75	1	4,110	0.02%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/30	2	19.50	0	0.00	19.30	2	4,260	0.05%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	3	19.55	3	19.55	19.50	0	4,216	0.00%
2019/07/25	4	19.61	0	0.00	19.60	4	4,206	0.10%
2019/07/23	40	20.23	5	20.20	20.25	35	4,147	0.84%
2019/07/22	0	0.00	1	20.30	20.20	-1	4,071	-0.02%
2019/07/17	4	20.73	0	0.00	20.60	4	3,934	0.10%
2019/07/16	1	20.40	1	20.60	20.65	0	3,862	0.00%
2019/07/15	2	20.28	2	20.30	20.25	0	3,748	0.00%
2019/07/12	0	0.00	0	20.20	20.25	0	3,768	0.00%
2019/07/08	10	20.15	0	0.00	20.25	10	3,738	0.27%
2019/07/02	0	0.00	0.4	19.85	20.00	-0.4	3,783	-0.01%
2019/06/26	0	0.00	1	20.15	20.15	-1	3,870	-0.03%
2019/06/25	0	0.00	10	20.13	20.15	-10	3,902	-0.26%
2019/06/21	2	20.45	3	20.40	20.20	-1	3,905	-0.03%
2019/06/19	12	20.30	0	0.00	20.20	12	4,102	0.29%
2019/06/17	0	0.00	2	20.25	20.10	-2	4,090	-0.05%
2019/06/14	0	0.00	1	20.50	20.35	-1	4,075	-0.02%
2019/06/13	1	20.25	7	20.13	20.20	-6	4,016	-0.15%
2019/06/11	5	19.85	0	0.00	19.85	5	3,966	0.13%
2019/06/10	2	19.55	0	0.00	19.65	2	3,847	0.05%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/27	0	0.00	1	18.75	18.75	-1	3,743	-0.03%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/21	0	0.00	2	18.90	18.80	-2	3,843	-0.05%
2019/05/17	3	18.70	0	0.00	18.70	3	3,836	0.08%
2019/05/10	0	0.00	2	19.25	19.25	-2	3,860	-0.05%
2019/05/09	5	19.40	10	19.30	19.25	-5	3,880	-0.13%
2019/05/08	5	18.95	2	19.15	19.00	3	3,790	0.08%
2019/05/07	2	19.15	0	0.00	19.20	2	3,755	0.05%
2019/04/25	5	19.70	0	0.00	19.65	5	3,719	0.13%
2019/04/18	2	19.80	6	19.75	19.60	-4	3,792	-0.11%
2019/04/17	4	19.81	0	0.00	19.85	4	3,787	0.11%
2019/04/16	11	19.60	0	0.00	19.70	11	3,777	0.29%
2019/04/12	0	0.00	10	19.65	19.65	-10	3,938	-0.25%
2019/04/11	0	0.00	0.6	19.70	19.70	-0.6	3,934	-0.02%
2019/04/10	10	19.85	0	0.00	19.85	10	3,903	0.26%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/03/29	0	0.00	5.5	19.55	19.75	-5.5	3,858	-0.14%
2019/03/28	1	19.75	0	0.00	19.55	1	3,862	0.03%
2019/03/22	0	0.00	11	19.95	20.00	-11	3,785	-0.29%
2019/03/21	0	0.00	10	20.75	20.60	-10	3,597	-0.28%
2019/03/19	16	20.53	0	0.00	20.50	16	3,628	0.44%
2019/03/18	0	0.00	23	20.75	20.70	-23	3,707	-0.62%
2019/03/15	21	20.28	2	20.25	20.40	19	3,691	0.51%
2019/03/14	0	0.00	1	20.10	19.95	-1	3,587	-0.03%
2019/02/27	2	19.95	10	20.00	19.90	-8	3,579	-0.22%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/22	5	19.75	0	0.00	19.75	5	3,472	0.14%
2019/02/20	0	0.00	0.4	19.80	19.90	-0.4	3,426	-0.01%
2019/02/18	0	0.00	1	19.85	19.80	-1	3,380	-0.03%
2019/02/11	6	19.60	0	0.00	19.40	6	3,373	0.18%
2019/01/22	0	0.00	5	19.95	19.90	-5	3,246	-0.15%
2019/01/21	0	0.00	2.9	20.05	20.10	-2.9	3,259	-0.09%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/15	0	0.00	30	19.90	19.75	-30	3,374	-0.89%
2019/01/14	0	0.00	7	20.00	19.75	-7	3,363	-0.21%
2019/01/04	0	0.00	1	20.00	20.25	-1	3,409	-0.03%
2019/01/02	0	0.00	1	19.85	19.70	-1	3,450	-0.03%
2018/12/28	0	0.00	4	19.80	19.70	-4	3,474	-0.12%
2018/12/27	1	20.15	1	19.90	19.75	0	3,536	0.00%
2018/12/26	0	0.00	20	20.10	19.85	-20	3,513	-0.57%
2018/12/25	30	19.92	1	19.85	19.95	29	3,456	0.84%
2018/12/24	0	0.00	4	19.35	19.85	-4	3,429	-0.12%
2018/12/22	0	0.00	13	19.26	19.30	-13	3,417	-0.38%
2018/12/20	0	0.00	10	19.50	19.20	-10	3,386	-0.30%
2018/12/18	0	0.00	2	19.53	19.55	-2	3,371	-0.06%
2018/12/12	4	19.73	0	0.00	19.55	4	3,338	0.12%
2018/12/11	30	19.85	2	19.78	19.55	28	3,311	0.85%
2018/12/07	1	18.70	0.6	18.70	18.70	0.4	3,158	0.01%
2018/12/05	1	19.30	0	0.00	19.05	1	3,205	0.03%
2018/11/30	10	19.20	0	0.00	19.00	10	3,335	0.30%
2018/11/19	0	0.00	5	18.65	18.70	-5	3,442	-0.15%
2018/11/15	2	18.35	0	0.00	18.40	2	3,472	0.06%
2018/11/12	0	0.00	2	18.65	18.50	-2	3,554	-0.06%
2018/11/09	1	18.50	11	18.51	18.50	-10	3,606	-0.28%
2018/11/08	0	0.00	7	18.76	18.75	-7	3,670	-0.19%
2018/10/30	1	17.20	0	0.00	17.20	1	4,119	0.02%
2018/10/29	0	0.00	1	17.15	17.15	-1	4,210	-0.02%
2018/10/26	0.1	17.15	0	0.00	17.20	0.1	4,623	0.00%
2018/10/23	1.3	18.14	0	0.00	18.10	1.3	5,466	0.02%
2018/10/18	0	0.00	1	18.25	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	3	18.05	18.10	-3	5,805	-0.05%
2018/10/16	5	17.55	0	0.00	17.70	5	5,789	0.09%
2018/10/15	1	17.40	0.2	17.70	17.40	0.8	5,856	0.01%
2018/10/12	10	17.65	2	17.70	17.85	8	5,879	0.14%
2018/10/11	3	17.70	0	0.00	17.45	3	5,883	0.05%
2018/10/08	2	19.35	0	0.00	19.20	2	5,850	0.03%
2018/10/04	1	19.70	0	0.00	19.70	1	6,008	0.02%
2018/10/03	1	19.70	4	19.70	19.60	-3	6,025	-0.05%
2018/09/18	0	0.00	6	20.00	19.95	-6	6,481	-0.09%
2018/09/10	2	19.63	0	0.00	19.45	2	6,810	0.03%
2018/09/07	1	20.30	5	20.05	20.20	-4	6,831	-0.06%
2018/09/04	0	0.00	16	20.75	20.75	-16	6,926	-0.23%
2018/08/30	0	0.00	70	20.86	20.85	-70	7,708	-0.91%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/24	0	0.00	8	20.40	20.50	-8	7,897	-0.10%
2018/08/23	0	0.00	10	20.65	20.60	-10	7,972	-0.13%
2018/08/22	1	20.40	0	0.00	20.50	1	8,001	0.01%
2018/08/20	1	20.35	12	20.30	20.30	-11	8,034	-0.14%
2018/08/17	1	20.65	0	0.00	20.50	1	8,048	0.01%
2018/08/16	3	20.20	0	0.00	20.40	3	8,037	0.04%
2018/08/15	5	20.55	13	20.63	20.55	-8	7,995	-0.10%
2018/08/14	3	20.80	0	0.00	20.95	3	7,954	0.04%
2018/08/13	3	20.77	0	0.00	20.60	3	7,997	0.04%
2018/08/08	21	21.70	0	0.00	21.70	21	7,842	0.27%
2018/08/07	9	21.95	1	21.90	21.95	8	7,816	0.10%
2018/08/06	0	0.00	3	21.75	21.85	-3	7,815	-0.04%
2018/08/03	5	21.70	0	0.00	21.70	5	7,859	0.06%
2018/08/02	48	21.87	4	21.79	21.70	44	7,861	0.56%
2018/08/01	4	23.00	31.1	23.04	23.30	-27.1	7,523	-0.36%
2018/07/31	0	0.00	4	22.75	22.80	-4	7,009	-0.06%
2018/07/30	3	22.75	5	22.70	22.75	-2	6,862	-0.03%
2018/07/27	6	22.52	34	22.45	22.60	-28	6,766	-0.41%
2018/07/25	2	22.75	0	0.00	22.65	2	6,736	0.03%
2018/07/24	0	0.00	3	22.52	22.65	-3	6,805	-0.04%
2018/07/23	10	22.25	10	22.15	22.20	0	9,777	0.00%
2018/07/20	15	22.35	34	22.15	22.15	-19	9,895	-0.19%
2018/07/19	3	22.25	2	22.40	22.15	1	10,034	0.01%
2018/07/18	0	0.00	1	22.20	22.30	-1	10,302	-0.01%
2018/07/17	17	22.20	0	0.00	22.10	17	10,867	0.16%
2018/07/16	0	0.00	22	22.15	22.10	-22	10,931	-0.20%
2018/07/13	28	22.05	1	22.10	22.15	27	11,022	0.24%
2018/07/12	0	0.00	10	22.10	22.15	-10	11,147	-0.09%
2018/07/10	0	0.00	3	21.75	21.75	-3	11,074	-0.03%
2018/07/03	0	0.00	7	21.45	21.15	-7	11,240	-0.06%
2018/06/29	3	21.55	2	21.43	21.50	1	11,297	0.01%
2018/06/27	1	21.40	0	0.00	21.40	1	11,448	0.01%
2018/06/26	0	0.00	2	21.43	21.40	-2	11,409	-0.02%
2018/06/25	10	21.18	0	0.00	21.05	10	11,419	0.09%
2018/06/22	0	0.00	1	21.70	21.40	-1	11,490	-0.01%
2018/06/21	1	21.40	0.2	21.30	21.40	0.8	11,465	0.01%
2018/06/20	6	21.30	0	0.00	21.30	6	11,510	0.05%
2018/06/19	1	21.25	1	21.50	21.50	0	11,543	0.00%
2018/06/15	1	21.35	2	21.35	21.30	-1	11,565	-0.01%
2018/06/14	0	0.00	28	21.40	21.30	-28	11,523	-0.24%
2018/06/12	20	21.90	1	21.90	21.90	19	11,555	0.16%
2018/06/08	0	0.00	1	22.85	21.95	-1	11,597	-0.01%
2018/06/07	4	21.90	12	21.94	22.15	-8	11,345	-0.07%
2018/06/06	0	0.00	2	21.50	21.45	-2	11,122	-0.02%
2018/06/05	1	21.35	21	21.36	21.30	-20	11,208	-0.18%
2018/06/04	2	21.48	0	0.00	21.40	2	11,551	0.02%
2018/05/24	0	0.00	2	20.90	20.90	-2	11,254	-0.02%
2018/05/22	5	20.90	0	0.00	20.85	5	11,283	0.04%
2018/05/21	0	0.00	20	21.05	21.05	-20	11,303	-0.18%
2018/05/18	0	0.00	5	20.75	20.85	-5	11,247	-0.04%
2018/05/15	20	20.65	0	0.00	20.70	20	11,224	0.18%
2018/05/14	6	20.60	0	0.00	20.55	6	11,448	0.05%
2018/05/11	2	20.55	0	0.00	20.55	2	11,458	0.02%
2018/05/09	1	20.65	0	0.00	20.60	1	11,322	0.01%
2018/05/08	0	0.00	2	20.65	20.55	-2	11,310	-0.02%
2018/05/07	1	20.25	0	0.00	20.20	1	11,311	0.01%
2018/05/04	2	20.20	0	0.00	20.15	2	11,331	0.02%
2018/05/03	107	20.10	0	0.00	20.10	107	11,354	0.94%	大買/鉅額交易
2018/05/02	0	0.00	1	20.35	20.30	-1	11,346	-0.01%
2018/04/30	2	19.98	1	20.05	20.45	1	11,335	0.01%
2018/04/27	4	19.73	3	19.70	19.75	1	11,229	0.01%
2018/04/26	2	21.00	5	21.05	20.90	-3	8,312	-0.04%
2018/04/25	5	21.25	15	21.12	21.20	-10	8,205	-0.12%
2018/04/24	0	0.00	1	21.65	21.45	-1	8,036	-0.01%
2018/04/23	3	22.20	6	22.42	22.25	-3	7,778	-0.04%
2018/04/20	0	0.00	5	21.70	21.80	-5	7,240	-0.07%
2018/04/19	3	21.75	13	21.67	21.55	-10	7,136	-0.14%
2018/04/18	15	21.55	9	21.42	21.60	6	7,065	0.08%
2018/04/17	10	21.00	6	21.00	21.00	4	6,875	0.06%
2018/04/13	0	0.00	3	21.20	21.05	-3	6,886	-0.04%
2018/04/10	14	21.73	0	0.00	21.55	14	6,892	0.20%
2018/04/09	1	21.70	10	21.62	21.60	-9	6,833	-0.13%
2018/04/03	8	21.60	20	21.60	21.55	-12	6,787	-0.18%
2018/04/02	20	22.05	2	21.75	21.80	18	6,768	0.27%
2018/03/31	2	22.10	13	22.05	22.00	-11	6,726	-0.16%
2018/03/30	10	21.90	10	21.75	21.80	0	6,586	0.00%
2018/03/27	3	21.70	2	21.70	21.80	1	6,506	0.02%
2018/03/26	2	21.00	5	20.75	21.25	-3	6,364	-0.05%
2018/03/21	1	21.60	0	0.00	21.50	1	6,384	0.02%
2018/03/20	11	21.70	1	21.70	21.80	10	6,810	0.15%
2018/03/19	16	21.65	15	21.55	21.55	1	6,980	0.01%
2018/03/16	10	21.70	10	21.55	21.35	0	6,985	0.00%
2018/03/15	49	21.81	15	21.75	21.75	34	7,024	0.48%
2018/03/14	45	21.92	21	21.90	21.90	24	7,036	0.34%
2018/03/13	40	21.92	21	21.91	21.95	19	7,017	0.27%
2018/03/12	16	21.71	21	21.71	21.70	-5	6,940	-0.07%
2018/03/09	55	21.69	52	21.75	21.60	3	6,940	0.04%
2018/03/08	17	20.74	32	21.16	21.65	-15	6,837	-0.22%
2018/03/01	0	0.00	0.3	20.20	20.20	-0.3	7,483	0.00%
2018/02/21	5	20.25	5	20.33	20.25	0	7,821	0.00%
2018/02/08	20	20.05	0	0.00	20.05	20	7,842	0.26%
2018/02/05	10	20.90	0	0.00	20.90	10	7,766	0.13%
2018/01/30	5	21.55	10	21.45	21.45	-5	8,287	-0.06%
2018/01/29	17	21.62	19	21.53	21.55	-2	8,237	-0.02%
2018/01/26	11	21.44	10	21.35	21.35	1	8,231	0.01%
2018/01/25	10	21.55	10	21.35	21.35	0	8,238	0.00%
2018/01/24	2	21.50	0	0.00	21.50	2	8,228	0.02%
2018/01/23	20	21.85	20	21.60	21.60	0	8,228	0.00%
2018/01/22	47	21.57	19.3	21.80	21.75	27.7	8,225	0.34%
2018/01/18	3	21.42	25	21.35	21.35	-22	8,111	-0.27%
2018/01/10	0	0.00	2	21.00	20.90	-2	8,682	-0.02%
2018/01/08	21	21.35	2	21.30	21.30	19	8,784	0.22%
2018/01/05	10	21.50	7.5	21.49	21.30	2.5	8,811	0.03%
2018/01/04	0	0.00	1	21.55	21.60	-1	8,751	-0.01%
2018/01/03	14	21.44	0	0.00	21.40	14	8,781	0.16%
2018/01/02	0	0.00	0.1	21.35	21.45	-0.1	8,803	0.00%