佳世達 (2352)-群益金鼎-東門券商分點個股進出

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
35.00
漲跌
▼0.35
漲幅
-0.99%
成交量
5,328張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	1	35.05	0	0.00	35.00	1	3,837	0.03%
2024/12/13	6	35.94	0	0.00	35.60	6	3,817	0.16%
2024/12/12	0	0.00	0.1	36.45	36.35	-0.1	3,865	0.00%
2024/12/10	2	37.00	1	37.05	36.60	1	3,905	0.03%
2024/12/09	4	37.38	0	0.00	37.15	4	3,969	0.10%
2024/12/04	0	0.00	3	37.97	37.90	-3	4,060	-0.07%
2024/12/03	5	37.45	8	37.56	37.75	-3	4,146	-0.07%
2024/12/02	5.2	37.05	0	0.00	37.00	5.2	4,229	0.12%
2024/11/29	2	36.50	0	0.00	36.95	2	4,583	0.04%
2024/11/28	4	36.88	0	0.00	36.85	4	4,639	0.09%
2024/11/27	2	37.50	0	0.00	37.25	2	4,638	0.04%
2024/11/26	0	0.00	5	38.09	37.80	-5	4,636	-0.11%
2024/11/25	0	0.00	8	37.73	37.80	-8	4,592	-0.17%
2024/11/22	7	37.39	0	0.00	37.25	7	4,602	0.15%
2024/11/21	1	36.75	1	36.85	37.10	0	4,612	0.00%
2024/11/20	0	0.00	1	37.35	36.90	-1	4,615	-0.02%
2024/11/19	0	0.00	4	37.16	37.25	-4	4,632	-0.09%
2024/11/18	3	36.33	0	0.00	36.40	3	4,732	0.06%
2024/11/14	2	36.05	0	0.00	36.15	2	4,913	0.04%
2024/11/13	0	0.00	1.1	36.41	36.45	-1.1	5,161	-0.02%
2024/11/12	1	36.25	1	36.60	36.60	0	5,308	0.00%
2024/11/11	2	36.85	5	37.03	36.80	-3	5,297	-0.06%
2024/11/08	1	37.55	0	0.00	37.15	1	5,321	0.02%
2024/11/07	0	0.00	3	38.03	37.85	-3	5,365	-0.06%
2024/11/06	0	0.00	3	37.30	37.00	-3	5,352	-0.06%
2024/11/05	0	0.00	3	36.40	36.35	-3	5,408	-0.06%
2024/11/01	10	36.15	0	0.00	36.45	10	5,885	0.17%
2024/10/30	1	35.90	0	0.00	36.00	1	5,968	0.02%
2024/10/29	5	36.11	0	0.00	36.05	5	6,024	0.08%
2024/10/28	4	36.65	0	0.00	36.80	4	6,041	0.07%
2024/10/25	10	37.09	0	0.00	36.90	10	6,111	0.16%
2024/10/24	3	37.03	0	0.00	37.20	3	6,150	0.05%
2024/10/23	5	37.90	2	37.63	37.50	3	6,352	0.05%
2024/10/22	0	0.00	14	38.67	38.70	-14	6,359	-0.22%
2024/10/21	0	0.00	1	38.55	38.65	-1	6,589	-0.02%
2024/10/18	1	38.40	12	38.49	38.40	-11	6,744	-0.16%
2024/10/17	0	0.00	3	38.03	38.25	-3	6,920	-0.04%
2024/10/16	1	37.30	8	37.56	37.45	-7	6,946	-0.10%
2024/10/15	0	0.00	8	37.85	37.85	-8	7,059	-0.11%
2024/10/14	1	37.55	0	0.00	37.60	1	7,118	0.01%
2024/10/11	0	0.00	2	37.40	37.45	-2	7,136	-0.03%
2024/10/09	3	37.25	0	0.00	37.15	3	7,196	0.04%
2024/10/01	4	37.05	0	0.00	37.50	4	8,075	0.05%
2024/09/30	2	37.65	6	37.80	37.50	-4	8,374	-0.05%
2024/09/27	0	0.00	2	37.80	37.95	-2	8,653	-0.02%
2024/09/26	0	0.00	10	37.85	37.45	-10	8,969	-0.11%
2024/09/25	1	37.55	0.8	37.65	37.55	0.2	9,567	0.00%
2024/09/24	10	37.45	0	0.00	37.40	10	10,023	0.10%
2024/09/23	3	37.45	3	37.20	37.30	0	10,158	0.00%
2024/09/20	0	0.00	18	37.49	37.15	-18	10,402	-0.17%
2024/09/19	0	0.00	2	37.15	37.40	-2	10,877	-0.02%
2024/09/18	0	0.00	10	37.00	36.85	-10	10,962	-0.09%
2024/09/13	0	0.00	4	36.94	36.90	-4	11,221	-0.04%
2024/09/12	1	36.15	2	36.40	36.20	-1	11,234	-0.01%
2024/09/09	3	36.20	0	0.00	36.45	3	11,402	0.03%
2024/09/06	4	36.18	1	35.90	36.15	3	11,521	0.03%
2024/09/05	2	36.18	13	36.30	35.70	-11	11,583	-0.09%
2024/09/04	3	35.90	3	36.05	36.05	0	11,591	0.00%
2024/09/03	5	36.99	0	0.00	36.85	5	11,595	0.04%
2024/09/02	16	37.72	36	37.57	37.35	-20	11,573	-0.17%
2024/08/30	1	35.75	0	0.00	35.85	1	11,360	0.01%
2024/08/29	0	0.00	1	35.65	35.65	-1	11,403	-0.01%
2024/08/28	1	35.45	2	35.40	35.60	-1	11,576	-0.01%
2024/08/27	1	35.80	5	35.47	35.80	-4	11,774	-0.03%
2024/08/26	0	0.00	1	35.65	35.55	-1	11,912	-0.01%
2024/08/21	1	35.10	0	0.00	35.25	1	12,648	0.01%
2024/08/20	14.1	35.54	0.4	35.61	35.10	13.7	12,793	0.11%
2024/08/19	11.4	35.73	8	35.09	35.80	3.4	12,982	0.03%
2024/08/16	1	34.70	20	34.70	34.80	-19	13,221	-0.14%
2024/08/15	23	34.94	2	35.10	34.75	21	13,310	0.16%
2024/08/14	0	0.00	2	33.98	34.30	-2	13,521	-0.01%
2024/08/13	1	33.05	6	33.00	33.15	-5	13,685	-0.04%
2024/08/12	1	32.85	1	33.30	33.30	0	13,928	0.00%
2024/08/09	4	32.70	1	32.60	32.60	3	14,002	0.02%
2024/08/08	1	32.60	3	32.30	32.70	-2	13,979	-0.01%
2024/08/07	4	31.85	1	32.45	32.50	3	13,982	0.02%
2024/08/06	55	31.07	2	31.10	31.05	53	14,054	0.38%
2024/08/05	4	31.53	58	31.53	30.95	-54	13,952	-0.39%
2024/08/02	3	34.58	0	0.00	34.35	3	13,846	0.02%
2024/08/01	0	0.00	9	35.65	35.95	-9	13,916	-0.06%
2024/07/30	5	34.53	4	34.49	34.75	1	14,138	0.01%
2024/07/29	4	35.16	5	35.24	35.00	-1	14,135	-0.01%
2024/07/26	16	34.97	1	34.70	34.80	15	14,096	0.11%
2024/07/23	3	38.00	1	37.80	37.80	2	13,918	0.01%
2024/07/22	8.1	37.60	0	0.00	37.65	8.1	13,886	0.06%
2024/07/19	28	38.76	0	0.00	38.65	28	13,679	0.20%
2024/07/18	8.5	39.06	25	39.38	39.20	-16.5	13,560	-0.12%
2024/07/17	34	38.96	10	39.06	38.95	24	13,321	0.18%
2024/07/16	24	39.05	27	39.33	39.05	-3	13,326	-0.02%
2024/07/15	21	38.65	2	38.95	38.50	19	13,367	0.14%
2024/07/12	1	38.45	2	38.50	38.70	-1	13,370	-0.01%
2024/07/11	3	38.42	7.3	38.45	38.55	-4.3	13,451	-0.03%
2024/07/10	4	38.19	21	38.15	38.05	-17	13,579	-0.13%
2024/07/09	12	38.35	8	38.45	38.25	4	13,634	0.03%
2024/07/08	16	38.90	8	38.71	38.75	8	13,564	0.06%
2024/07/05	11	39.06	8.6	39.10	39.15	2.4	13,247	0.02%
2024/07/04	12	38.90	3	39.08	39.20	9	12,994	0.07%
2024/07/03	6	38.98	0.3	39.00	38.90	5.7	12,746	0.04%
2024/07/02	8.2	38.76	1	38.80	39.15	7.2	12,536	0.06%
2024/07/01	17	38.83	2	38.50	38.90	15	12,231	0.12%
2024/06/28	2	38.18	6	38.20	38.40	-4	11,736	-0.03%
2024/06/27	8	38.51	0	0.00	38.25	8	11,437	0.07%
2024/06/26	13	39.03	0	0.00	39.00	13	11,797	0.11%
2024/06/25	44	39.61	18	39.66	39.75	26	11,810	0.22%
2024/06/24	3	37.95	0	0.00	38.35	3	11,467	0.03%
2024/06/21	0	0.00	3	38.25	38.40	-3	11,611	-0.03%
2024/06/19	1	38.05	2	38.08	37.85	-1	11,926	-0.01%
2024/06/18	6	37.78	0	0.00	37.95	6	12,147	0.05%
2024/06/17	1	38.15	1	38.30	37.90	0	12,587	0.00%
2024/06/14	7	37.90	1	38.20	37.85	6	13,006	0.05%
2024/06/13	3	37.83	4	37.84	37.90	-1	13,237	-0.01%
2024/06/12	4	37.84	0	0.00	37.90	4	13,411	0.03%
2024/06/11	9	38.53	6	38.48	38.10	3	13,467	0.02%
2024/06/07	3	39.02	3	38.80	38.80	0	13,584	0.00%
2024/06/06	1	39.30	0	0.00	39.20	1	13,774	0.01%
2024/06/05	12	39.68	1	39.95	39.40	11	13,835	0.08%
2024/06/04	2	40.00	2	40.00	40.05	0	13,897	0.00%
2024/06/03	0	0.00	5	40.32	40.25	-5	14,064	-0.04%
2024/05/31	5	40.00	2	40.20	39.65	3	14,240	0.02%
2024/05/30	10	40.45	10	40.25	40.35	0	14,088	0.00%
2024/05/29	2	41.08	10	41.19	40.80	-8	13,999	-0.06%
2024/05/28	3	40.32	2	40.25	40.25	1	13,766	0.01%
2024/05/27	6.3	40.47	2	40.55	40.00	4.3	13,725	0.03%
2024/05/24	1	39.50	1.1	39.43	39.60	-0.1	13,345	0.00%
2024/05/23	4	39.54	0	0.00	39.40	4	13,214	0.03%
2024/05/22	14	39.81	1	40.00	40.20	13	12,983	0.10%
2024/05/20	8	38.54	4	38.85	38.95	4	12,733	0.03%
2024/05/17	6	38.87	2	39.10	38.70	4	12,342	0.03%
2024/05/16	5	39.15	0	0.00	39.10	5	12,161	0.04%
2024/05/15	6	39.65	0	0.00	39.25	6	12,262	0.05%
2024/05/14	3	39.97	0	0.00	39.90	3	12,357	0.02%
2024/05/13	6	40.08	1	40.40	40.20	5	12,378	0.04%
2024/05/10	6	39.92	4	40.04	40.40	2	12,507	0.02%
2024/05/09	3.4	40.08	3	40.05	40.00	0.4	12,404	0.00%
2024/05/08	6.1	39.68	0	0.00	39.60	6.1	12,444	0.05%
2024/05/07	13.2	39.82	13	39.93	40.40	0.2	12,360	0.00%
2024/05/06	15	40.48	4	40.46	40.30	11	12,394	0.09%
2024/05/03	2	42.10	0	0.00	41.25	2	12,220	0.02%
2024/05/02	0	0.00	1	41.75	41.40	-1	12,107	-0.01%
2024/04/30	2	41.50	0	0.00	41.40	2	12,062	0.02%
2024/04/26	1	41.35	0	0.00	41.60	1	12,303	0.01%
2024/04/25	0	0.00	1	41.50	41.35	-1	12,331	-0.01%
2024/04/24	0	0.00	1.3	41.69	41.80	-1.3	12,374	-0.01%
2024/04/23	1.1	41.74	10	41.75	41.55	-9	12,446	-0.07%
2024/04/22	1.2	41.35	2	41.28	41.10	-0.8	12,461	-0.01%
2024/04/19	10.3	40.52	1	41.20	40.50	9.3	12,394	0.08%
2024/04/18	2	40.85	15	40.86	41.05	-13	12,211	-0.11%
2024/04/17	6	41.14	0	41.00	41.20	6	12,172	0.05%
2024/04/16	11	41.44	5	41.21	40.70	6	12,247	0.05%
2024/04/15	15	41.99	7	42.03	42.10	8	12,390	0.06%
2024/04/12	9	42.67	1	42.50	42.40	8	12,451	0.06%
2024/04/11	9	43.04	0	0.00	43.05	9	12,671	0.07%
2024/04/10	2.5	43.22	0	0.00	43.15	2.5	13,092	0.02%
2024/04/08	4	43.28	0	0.00	43.40	4	13,817	0.03%
2024/04/03	2	42.90	0	0.00	43.25	2	14,777	0.01%
2024/04/02	11	43.35	2	43.18	43.10	9	14,836	0.06%
2024/04/01	16.1	43.89	0	0.00	43.55	16.1	14,853	0.11%
2024/03/29	7	44.30	7	44.36	44.65	0	14,720	0.00%
2024/03/28	1	44.85	54	44.66	44.85	-53	14,275	-0.37%
2024/03/27	8	44.31	13	44.29	44.75	-5	14,148	-0.04%
2024/03/26	2	44.15	16	44.89	44.05	-14	14,105	-0.10%
2024/03/25	5	44.57	0	0.00	44.45	5	14,035	0.04%
2024/03/22	11	44.17	17.8	44.29	44.45	-6.8	13,992	-0.05%
2024/03/21	1.4	43.51	5	44.01	44.05	-3.6	13,803	-0.03%
2024/03/20	7.1	44.05	8	44.42	43.25	-0.9	13,642	-0.01%
2024/03/19	5	43.81	1	44.00	43.70	4	13,258	0.03%
2024/03/18	27.2	42.09	2	42.35	42.55	25.2	12,854	0.20%
2024/03/15	14	43.14	1	43.40	42.55	13	12,639	0.10%
2024/03/14	8	43.73	1	43.55	43.70	7	12,350	0.06%
2024/03/13	8	43.98	4	43.94	43.80	4	12,226	0.03%
2024/03/12	4	43.88	0	0.00	44.40	4	12,024	0.03%
2024/03/11	16	43.45	12	43.30	43.25	4	11,753	0.03%
2024/03/08	27.2	43.89	1.1	43.92	43.70	26.1	11,681	0.22%
2024/03/07	86.5	44.59	3	44.43	44.55	83.5	11,620	0.72%
2024/03/06	25.4	45.49	13	45.17	45.05	12.4	11,570	0.11%
2024/03/05	1	47.10	8	47.27	47.25	-7	11,275	-0.06%
2024/03/04	7	47.04	0	0.00	46.80	7	11,300	0.06%
2024/03/01	6	46.97	1	46.80	46.95	5	11,321	0.04%
2024/02/27	2	46.00	1.2	46.23	46.10	0.8	11,532	0.01%
2024/02/26	1	46.40	0	0.00	46.60	1	11,548	0.01%
2024/02/23	7	47.08	0	0.00	46.40	7	11,657	0.06%
2024/02/22	0	0.00	24	47.14	47.20	-24	11,735	-0.20%
2024/02/21	1	47.30	0	0.00	46.90	1	11,766	0.01%
2024/02/20	2	47.95	5	48.10	47.80	-3	11,702	-0.03%
2024/02/19	4	48.33	0	0.00	47.95	4	11,813	0.03%
2024/02/16	5	48.40	8	48.57	48.15	-3	11,825	-0.03%
2024/02/15	4	46.50	1	47.50	47.60	3	11,530	0.03%
2024/02/02	0	0.00	8	47.26	47.50	-8	11,582	-0.07%
2024/02/01	0	0.00	2	47.00	47.05	-2	11,613	-0.02%
2024/01/31	1	46.70	3	47.33	46.50	-2	11,687	-0.02%
2024/01/30	3	46.90	20	47.00	46.80	-17	11,657	-0.15%
2024/01/29	13.4	47.13	6	47.05	47.00	7.4	11,656	0.06%
2024/01/26	2	45.50	0	0.00	45.60	2	11,486	0.02%
2024/01/25	1	46.45	34	46.19	45.90	-33	11,523	-0.29%
2024/01/24	0	0.00	2	46.80	46.15	-2	11,577	-0.02%
2024/01/23	1	46.50	13	46.65	46.80	-12	11,619	-0.10%
2024/01/22	3	46.05	50	46.59	47.05	-47	11,573	-0.41%
2024/01/19	10	45.20	1	45.15	45.45	9	11,377	0.08%
2024/01/18	15.2	44.60	1	44.35	44.40	14.2	11,380	0.12%
2024/01/17	7	44.59	0	0.00	44.20	7	11,388	0.06%
2024/01/16	10	45.50	2	45.35	45.25	8	11,366	0.07%
2024/01/15	21	45.96	26.3	46.09	45.90	-5.3	11,460	-0.05%
2024/01/12	2	45.70	7	45.64	45.50	-5	11,785	-0.04%
2024/01/11	27	45.64	22	45.77	45.95	5	11,889	0.04%
2024/01/10	10.1	45.50	15	45.45	45.55	-5	12,077	-0.04%
2024/01/09	7	46.96	12	46.90	46.65	-5	12,025	-0.04%
2024/01/08	28	47.32	2.1	47.50	47.20	25.9	11,828	0.22%
2024/01/05	8	47.11	13	47.24	47.30	-5	11,647	-0.04%
2024/01/04	24	46.39	19.8	47.16	46.95	4.2	11,432	0.04%
2024/01/03	22.1	45.46	5.2	45.51	45.25	16.9	11,202	0.15%
2024/01/02	40.2	47.00	11	47.27	46.80	29.2	10,870	0.27%
2023/12/29	49	47.01	41	47.25	48.00	8	10,395	0.08%
2023/12/28	6	44.81	3	45.50	44.45	3	9,444	0.03%
2023/12/27	2	45.35	9	45.40	45.60	-7	9,333	-0.07%
2023/12/26	0	0.00	2	45.13	45.10	-2	9,236	-0.02%
2023/12/22	2	44.15	3	44.37	44.70	-1	9,193	-0.01%
2023/12/21	2.1	43.51	1	44.30	44.30	1.1	9,129	0.01%
2023/12/20	4	43.38	4	43.31	43.95	0	9,035	0.00%
2023/12/19	6.1	42.78	0	0.00	42.95	6.1	8,887	0.07%
2023/12/18	4	43.65	0.8	43.75	43.80	3.2	8,709	0.04%
2023/12/15	2.9	44.06	0	0.00	44.20	2.9	8,673	0.03%
2023/12/14	1	44.35	1	44.65	44.50	0	8,620	0.00%
2023/12/13	0	0.00	1	44.45	44.15	-1	8,563	-0.01%
2023/12/12	1	44.30	0	0.00	44.00	1	8,703	0.01%
2023/12/08	0	0.00	1	43.90	43.90	-1	8,994	-0.01%
2023/12/07	3	44.15	1	44.10	44.00	2	9,137	0.02%
2023/12/06	0.2	43.85	2	43.83	44.05	-1.8	9,534	-0.02%
2023/12/05	0	0.00	31	43.90	43.85	-31	9,553	-0.32%
2023/12/04	11	44.50	52	44.71	44.35	-41	9,565	-0.43%
2023/12/01	7.1	44.44	3	44.47	44.65	4.1	9,562	0.04%
2023/11/30	0	0.00	1	43.80	43.75	-1	9,452	-0.01%
2023/11/29	5	43.75	4	43.76	43.70	1	9,497	0.01%
2023/11/28	5	43.50	5	43.55	43.40	0	9,533	0.00%
2023/11/27	10	43.86	2	43.85	43.55	8	9,531	0.08%
2023/11/24	2	42.80	2	42.95	42.80	0	9,350	0.00%
2023/11/23	15	43.09	1	42.95	43.05	14	9,372	0.15%
2023/11/22	16.1	43.11	0	0.00	42.70	16.1	9,457	0.17%
2023/11/21	13.1	43.91	0	0.00	43.35	13.1	9,398	0.14%
2023/11/20	11	43.30	0	0.00	43.85	11	9,419	0.12%
2023/11/17	10	44.15	0	0.00	43.70	10	9,351	0.11%
2023/11/16	9	44.41	0	0.00	43.90	9	9,369	0.10%
2023/11/15	5	45.40	1	45.45	45.25	4	9,248	0.04%
2023/11/14	1	44.55	2	44.78	44.60	-1	9,286	-0.01%
2023/11/13	0	0.00	2	44.73	44.20	-2	9,378	-0.02%
2023/11/10	4	45.26	4	45.66	45.05	0	9,439	0.00%
2023/11/09	6	46.35	24	46.31	46.55	-18	9,392	-0.19%
2023/11/08	0	0.00	7	45.29	45.80	-7	9,369	-0.07%
2023/11/07	2.1	44.91	6	45.23	45.30	-3.9	9,362	-0.04%
2023/11/06	3	43.85	0	0.00	44.65	3	9,541	0.03%
2023/11/02	0.1	43.65	0	0.00	43.50	0.1	10,171	0.00%
2023/11/01	0	0.00	1	43.35	43.60	-1	10,662	-0.01%
2023/10/31	1.5	42.67	6	42.65	42.35	-4.5	11,148	-0.04%
2023/10/27	0	0.00	5	43.55	43.05	-5	12,015	-0.04%
2023/10/26	4	43.43	1	44.00	43.55	3	12,293	0.02%
2023/10/25	8	44.34	1	44.75	43.85	7	12,463	0.06%
2023/10/24	2	43.98	0	0.00	43.55	2	12,541	0.02%
2023/10/23	3	44.73	1	44.75	44.25	2	12,740	0.02%
2023/10/20	12	43.32	10	44.51	44.95	2	12,896	0.02%
2023/10/19	2	42.68	7	42.97	43.40	-5	12,974	-0.04%
2023/10/18	9.1	43.09	52	41.97	41.55	-42.9	13,284	-0.32%
2023/10/17	3.1	44.29	2.5	44.08	43.90	0.6	13,775	0.00%
2023/10/16	5	44.78	9.3	45.44	45.25	-4.3	14,401	-0.03%
2023/10/12	7.1	44.61	0	0.00	44.40	7.1	16,153	0.04%
2023/10/11	5	45.68	9.5	45.64	45.60	-4.5	16,641	-0.03%
2023/10/06	5	44.38	2	44.68	44.50	3	17,121	0.02%
2023/10/05	1	44.35	1.1	44.51	44.20	-0.1	17,372	0.00%
2023/10/04	7.1	43.88	0	0.00	44.15	7.1	17,417	0.04%
2023/10/03	1	45.00	0	0.00	44.85	1	17,366	0.01%
2023/10/02	1	45.25	2	45.43	45.45	-1	17,494	-0.01%
2023/09/28	2	44.65	0	0.00	44.65	2	17,538	0.01%
2023/09/27	0	0.00	2	44.53	44.85	-2	17,561	-0.01%
2023/09/26	16.1	44.59	0	0.00	43.85	16.1	17,618	0.09%
2023/09/25	1	44.95	0	45.05	44.85	1	17,695	0.01%
2023/09/22	2	44.45	1	44.95	44.95	1	17,751	0.01%
2023/09/21	10	44.25	1	44.30	44.25	9	17,808	0.05%
2023/09/20	6.2	44.54	0	0.00	44.40	6.2	17,856	0.03%
2023/09/19	1.3	45.79	1	46.10	45.45	0.3	18,142	0.00%
2023/09/18	13	45.38	2	45.55	45.30	11	18,189	0.06%
2023/09/15	12.5	45.97	8	46.24	46.05	4.5	18,267	0.02%
2023/09/14	1	45.95	14	45.83	45.80	-13	18,289	-0.07%
2023/09/13	21.1	45.45	6	45.73	45.75	15.1	18,316	0.08%
2023/09/12	4	44.13	5	45.19	44.95	-1	18,345	-0.01%
2023/09/11	18	45.43	11	45.55	43.80	7	18,431	0.04%
2023/09/08	10	45.05	1	44.90	44.95	9	18,292	0.05%
2023/09/07	20	45.33	40	45.12	44.90	-20	18,504	-0.11%
2023/09/06	41	45.36	80	45.31	45.35	-39	18,694	-0.21%
2023/09/05	6	45.61	1	45.80	45.90	5	18,981	0.03%
2023/09/04	12	45.42	14	45.22	45.40	-2	19,220	-0.01%
2023/09/01	10	44.70	1	45.35	44.90	9	19,258	0.05%
2023/08/31	10	44.30	3	44.65	44.85	7	19,216	0.04%
2023/08/30	1	44.35	4	44.76	44.60	-3	19,340	-0.02%
2023/08/29	10	44.00	0	0.00	44.05	10	19,387	0.05%
2023/08/28	25	44.23	1	43.85	43.80	24	19,534	0.12%
2023/08/25	24	45.24	2	45.05	45.10	22	19,731	0.11%
2023/08/24	4	45.85	29	46.13	45.55	-25	19,742	-0.13%
2023/08/23	34	44.99	22	45.48	45.45	12	19,684	0.06%
2023/08/22	7.1	44.98	20	45.55	44.85	-12.9	19,740	-0.07%
2023/08/21	6	45.23	0.4	45.40	45.15	5.6	19,751	0.03%
2023/08/18	8	44.96	1	45.90	44.60	7	19,749	0.04%
2023/08/17	13	44.78	4	44.81	45.35	9	19,727	0.05%
2023/08/16	2	44.50	0	0.00	44.65	2	19,836	0.01%
2023/08/15	3	45.02	2.3	44.77	44.75	0.7	19,913	0.00%
2023/08/14	8.3	43.51	73	43.27	43.55	-64.7	19,895	-0.33%
2023/08/11	1	43.70	5	43.95	43.90	-4	19,950	-0.02%
2023/08/10	19.1	44.00	2	44.35	44.15	17.1	19,992	0.09%
2023/08/09	27	45.02	9	45.11	45.15	18	19,771	0.09%
2023/08/08	45.1	46.76	5	46.56	45.85	40.1	19,621	0.20%
2023/08/07	36	48.02	10	48.02	48.20	26	19,273	0.13%
2023/08/04	11.3	44.64	13	44.95	45.10	-1.8	18,987	-0.01%
2023/08/02	9	47.83	1	46.30	46.80	8	18,881	0.04%
2023/08/01	4	47.96	1	48.50	48.50	3	18,467	0.02%
2023/07/31	30.1	51.61	22	50.25	49.75	8.1	18,312	0.04%
2023/07/28	8.1	50.98	1	50.80	51.50	7.1	18,069	0.04%
2023/07/27	3	52.23	0	0.00	51.50	3	17,921	0.02%
2023/07/26	4	52.73	8.8	51.79	52.00	-4.8	18,047	-0.03%
2023/07/25	0.3	52.80	2	53.10	52.70	-1.7	18,018	-0.01%
2023/07/24	4	53.53	9	52.34	52.40	-5	17,858	-0.03%
2023/07/21	11.7	52.31	1	52.70	52.20	10.7	17,547	0.06%
2023/07/20	20.8	55.62	4	54.25	54.10	16.8	17,135	0.10%
2023/07/19	23	58.56	22	58.66	59.70	1	16,425	0.01%
2023/07/18	38.1	59.95	52	61.45	57.20	-13.9	15,737	-0.09%
2023/07/17	36	58.64	25.3	58.94	59.10	10.7	14,368	0.07%
2023/07/14	47	53.01	24.1	52.73	53.80	22.9	13,857	0.17%
2023/07/13	7	51.23	20	51.27	50.20	-13	13,228	-0.10%
2023/07/12	9	48.44	23	48.33	48.85	-14	12,542	-0.11%
2023/07/11	0.3	46.95	0	0.00	47.00	0.3	12,331	0.00%
2023/07/10	1	45.80	1	46.10	46.15	0	12,319	0.00%
2023/07/07	1	45.80	11	45.93	46.00	-10	12,350	-0.08%
2023/07/06	10.1	47.12	0	0.00	46.40	10.1	12,275	0.08%
2023/07/05	6	47.37	1	47.30	47.50	5	12,239	0.04%
2023/07/04	8	47.60	2	47.30	47.60	6	12,289	0.05%
2023/07/03	0	0.00	7	47.28	47.40	-7	12,416	-0.06%
2023/06/30	6	46.15	6	45.95	45.90	0	12,346	0.00%
2023/06/29	7	45.56	8	45.57	45.80	-1	12,342	-0.01%
2023/06/28	5	45.51	2	45.45	45.10	3	12,329	0.02%
2023/06/27	10	45.04	8	45.14	44.80	2	12,316	0.02%
2023/06/26	10.6	46.63	0	0.00	46.45	10.6	12,032	0.09%
2023/06/21	2	47.65	17	47.53	47.65	-15	11,943	-0.13%
2023/06/20	8	46.81	5	46.55	46.80	3	11,815	0.03%
2023/06/19	16.6	47.34	13	47.37	47.05	3.6	11,601	0.03%
2023/06/16	23.1	47.79	32	47.83	47.95	-8.9	11,483	-0.08%
2023/06/15	24	48.34	35	48.56	48.40	-11	11,175	-0.10%
2023/06/14	25.1	48.16	13	47.89	48.65	12.1	10,970	0.11%
2023/06/13	8	47.11	18	47.30	47.40	-10	10,787	-0.09%
2023/06/12	6	45.60	4	45.85	45.65	2	10,575	0.02%
2023/06/09	14	45.40	21	45.11	45.40	-7	10,331	-0.07%
2023/06/08	1	43.30	7.1	43.32	43.30	-6.1	9,974	-0.06%
2023/06/07	8.1	42.01	7	42.28	42.30	1.1	9,707	0.01%
2023/06/06	3	42.28	0	0.00	42.35	3	9,733	0.03%
2023/06/05	4.1	41.98	9	42.33	42.50	-4.9	9,817	-0.05%
2023/06/02	2	42.30	0.1	42.40	42.40	1.9	9,832	0.02%
2023/06/01	9	42.21	24	42.24	41.95	-15	9,787	-0.15%
2023/05/31	9.1	41.90	37	41.88	42.15	-27.9	9,556	-0.29%
2023/05/30	10	40.32	4	40.15	40.35	6	9,242	0.06%
2023/05/29	1	40.10	23	40.14	40.20	-22	9,177	-0.24%
2023/05/26	12.2	39.69	16	39.58	39.50	-3.8	9,074	-0.04%
2023/05/25	3.2	38.84	5	38.83	38.95	-1.8	8,991	-0.02%
2023/05/24	0	0.00	4	38.38	38.50	-4	8,894	-0.04%
2023/05/23	11	37.95	4	38.21	38.05	7	8,852	0.08%
2023/05/22	12	39.23	18	38.76	38.45	-6	8,791	-0.07%
2023/05/19	4	38.00	46	37.93	38.20	-42	8,516	-0.49%
2023/05/18	13	37.12	0	0.00	37.10	13	8,251	0.16%
2023/05/17	19	37.28	14	37.27	37.25	5	8,158	0.06%
2023/05/16	0	0.00	3	36.28	36.30	-3	7,898	-0.04%
2023/05/15	0	0.00	2	35.90	35.85	-2	7,760	-0.03%
2023/05/12	10	35.86	0	0.00	35.90	10	7,707	0.13%
2023/05/11	2	35.25	5	35.60	35.35	-3	7,636	-0.04%
2023/05/10	2	35.88	2	36.20	36.00	0	7,564	0.00%
2023/05/09	29	35.71	31	35.87	35.75	-2	7,316	-0.03%
2023/05/08	3	33.98	0	34.35	34.20	3	6,881	0.04%
2023/05/05	7	35.36	23	34.69	34.20	-16	6,797	-0.24%
2023/05/04	2	35.50	2	35.30	35.45	0	6,575	0.00%
2023/05/03	7	35.39	4	35.50	35.45	3	6,520	0.05%
2023/05/02	6	35.40	9	35.44	35.55	-3	6,494	-0.05%
2023/04/28	2	34.80	12	34.28	34.60	-10	6,273	-0.16%
2023/04/27	1	33.70	8	33.73	33.50	-7	5,980	-0.12%
2023/04/26	11	33.15	7.6	33.06	33.20	3.4	5,804	0.06%
2023/04/25	0	0.00	4	32.50	32.50	-4	5,637	-0.07%
2023/04/19	6	32.95	0	0.00	32.80	6	5,381	0.11%
2023/04/18	3	32.98	0	0.00	32.95	3	5,351	0.06%
2023/04/17	0	0.00	16.1	32.95	33.00	-16.1	5,334	-0.30%
2023/04/14	0	0.00	1	32.75	32.70	-1	5,285	-0.02%
2023/04/12	1	33.25	0	0.00	33.25	1	5,286	0.02%
2023/04/11	20	32.78	3	32.90	32.85	17	5,231	0.32%
2023/04/10	0	0.00	12	32.40	32.30	-12	5,158	-0.23%
2023/04/07	0	0.00	26	32.60	32.35	-26	5,111	-0.51%
2023/04/06	5	32.30	202	32.40	32.30	-197	5,034	-3.91%	大賣/鉅額交易
2023/03/31	0	0.00	11	31.55	31.70	-11	4,842	-0.23%
2023/03/30	3	31.40	3.2	31.63	31.65	-0.2	4,921	0.00%
2023/03/29	7	31.40	9	31.33	31.35	-2	4,963	-0.04%
2023/03/28	4	31.00	10	30.90	30.80	-6	5,002	-0.12%
2023/03/27	1	31.15	3.1	31.14	31.40	-2.1	5,080	-0.04%
2023/03/24	3	30.70	0	0.00	30.90	3	5,143	0.06%
2023/03/23	7	30.75	0	0.00	30.75	7	5,097	0.14%
2023/03/22	3	30.55	1	30.60	30.60	2	5,056	0.04%
2023/03/21	3	30.22	0	0.00	30.20	3	5,018	0.06%
2023/03/20	1	30.15	0	0.00	30.25	1	4,993	0.02%
2023/03/16	11.2	29.98	10	30.00	29.70	1.2	4,942	0.02%
2023/03/15	5	30.21	0	0.00	30.05	5	4,923	0.10%
2023/03/14	0	0.00	5	30.30	30.25	-5	4,956	-0.10%
2023/03/13	6	30.42	12	30.03	30.50	-6	5,193	-0.12%
2023/03/10	1	30.50	0	0.00	30.60	1	5,170	0.02%
2023/03/09	8	31.38	1	31.35	30.70	7	5,145	0.14%
2023/03/08	0	0.00	22	30.69	30.90	-22	4,982	-0.44%
2023/03/07	20	29.91	7	30.06	30.05	13	4,828	0.27%
2023/03/03	0	0.00	3	30.33	30.40	-3	4,559	-0.07%
2023/03/02	2	30.30	2	30.50	30.35	0	4,550	0.00%
2023/03/01	0	30.30	0	0.00	30.25	0	4,525	0.00%
2023/02/24	0	0.00	10	29.89	30.00	-10	4,494	-0.22%
2023/02/23	0	0.00	4	29.99	29.95	-4	4,513	-0.09%
2023/02/22	4	29.40	2	29.40	29.60	2	4,484	0.04%
2023/02/21	1	29.75	0	0.00	29.50	1	4,601	0.02%
2023/02/20	0	0.00	3	29.65	29.90	-3	4,677	-0.06%
2023/02/17	3	28.95	1	29.00	29.00	2	4,629	0.04%
2023/02/16	1	28.90	0	0.00	28.85	1	4,677	0.02%
2023/02/15	6	29.03	0	0.00	28.80	6	4,731	0.13%
2023/02/13	0	0.00	17	28.76	28.65	-17	4,736	-0.36%
2023/02/09	0	29.05	0	0.00	29.15	0	4,847	0.00%
2023/02/08	5	28.85	3	29.07	29.15	2	4,808	0.04%
2023/02/07	1	28.80	0	0.00	28.70	1	4,727	0.02%
2023/02/06	2	28.65	0	0.00	28.65	2	4,720	0.04%
2023/02/03	0	0.00	2	28.85	28.90	-2	4,704	-0.04%
2023/02/02	3	28.70	1	28.70	28.60	2	4,654	0.04%
2023/02/01	5	28.44	0	0.00	28.35	5	4,621	0.11%
2023/01/31	2	28.43	4	28.60	28.30	-2	4,605	-0.04%
2023/01/30	4	28.44	14	28.18	28.40	-10	4,538	-0.22%
2023/01/17	0	0.00	5	27.95	27.80	-5	4,535	-0.11%
2023/01/13	3	27.70	0	0.00	27.65	3	4,688	0.06%
2023/01/12	6	27.83	0	0.00	27.75	6	4,919	0.12%
2023/01/11	3	27.95	0	0.00	28.05	3	4,975	0.06%
2023/01/10	0	0.00	1	27.95	28.00	-1	5,006	-0.02%
2023/01/06	3	27.40	1	27.75	27.70	2	5,240	0.04%
2023/01/04	0.1	27.90	0	0.00	27.90	0.1	5,356	0.00%
2023/01/03	15	27.89	0	0.00	27.80	15	5,518	0.27%
2022/12/30	1	28.20	5	28.27	28.15	-4	5,493	-0.07%
2022/12/29	7	27.69	4	27.91	27.90	3	5,381	0.06%
2022/12/28	4	27.73	2.6	27.78	27.60	1.4	5,330	0.03%
2022/12/27	2.1	27.76	0	0.00	27.70	2.1	5,307	0.04%
2022/12/26	2.5	28.04	6	27.93	27.85	-3.5	5,284	-0.07%
2022/12/23	0	0.00	1	27.40	27.50	-1	5,304	-0.02%
2022/12/22	0	0.00	6	27.28	27.05	-6	5,341	-0.11%
2022/12/21	2	26.35	2	26.65	26.45	0	5,206	0.00%
2022/12/20	3	26.52	0	0.00	26.40	3	5,113	0.06%
2022/12/19	2	26.50	0	0.00	27.00	2	5,024	0.04%
2022/12/16	12	27.05	2	27.50	26.85	10	4,843	0.21%
2022/12/15	0	0.00	2	27.75	27.60	-2	4,656	-0.04%
2022/12/13	0	0.00	2	28.00	27.75	-2	4,653	-0.04%
2022/12/12	5	27.85	0	0.00	27.85	5	4,641	0.11%
2022/12/09	0	0.00	1	27.65	27.80	-1	4,673	-0.02%
2022/12/08	1	27.20	0	0.00	27.20	1	4,701	0.02%
2022/12/07	2	27.35	0	0.00	27.35	2	4,695	0.04%
2022/12/06	3	27.53	0	0.00	27.40	3	4,613	0.07%
2022/12/05	16	27.93	5	27.80	27.80	11	4,534	0.24%
2022/12/02	0	0.00	1.9	28.75	28.95	-1.9	4,327	-0.04%
2022/12/01	5.9	28.44	0	0.00	28.45	5.9	4,304	0.14%
2022/11/30	0	28.40	1	28.30	28.10	-1	4,288	-0.02%
2022/11/29	1	27.90	0	0.00	28.05	1	4,273	0.02%
2022/11/25	10	28.60	10	28.20	28.20	0	4,279	0.00%
2022/11/24	1	28.50	5	28.64	28.50	-4	4,270	-0.09%
2022/11/21	0	0.00	1	28.95	28.90	-1	4,296	-0.02%
2022/11/18	1	28.65	0	0.00	28.65	1	4,252	0.02%
2022/11/17	1	28.80	2	28.80	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	6	28.52	28.60	-6	4,117	-0.15%
2022/11/15	1	27.65	1	27.80	27.85	0	4,018	0.00%
2022/11/14	0	0.00	4	27.41	27.30	-4	3,957	-0.10%
2022/11/11	0	0.00	3	27.32	27.05	-3	3,917	-0.08%
2022/11/08	7	26.71	0	0.00	26.50	7	3,917	0.18%
2022/11/07	3	27.15	5	27.07	27.00	-2	3,873	-0.05%
2022/11/01	0	0.00	1	24.65	24.75	-1	4,078	-0.02%
2022/10/28	1	24.10	0	0.00	24.20	1	4,113	0.02%
2022/10/27	0	24.70	0	0.00	24.65	0	4,108	0.00%
2022/10/26	1	24.45	0	0.00	24.40	1	4,158	0.02%
2022/10/25	32	24.48	25	24.40	24.45	7	4,165	0.17%
2022/10/24	4	25.45	1	25.55	25.00	3	4,164	0.07%
2022/10/21	4	25.90	0	0.00	25.65	4	4,257	0.09%
2022/10/19	3	26.85	0	0.00	26.70	3	4,243	0.07%
2022/10/18	0	0.00	2	27.38	27.15	-2	4,320	-0.05%
2022/10/13	6	25.81	0	0.00	25.50	6	4,653	0.13%
2022/10/12	8	26.64	0	0.00	26.45	8	4,780	0.17%
2022/10/11	1	27.55	1	27.85	27.20	0	4,849	0.00%
2022/10/07	1	27.35	0	0.00	27.30	1	4,792	0.02%
2022/10/05	0	0.00	1	27.80	27.80	-1	4,918	-0.02%
2022/10/03	1	27.15	0	0.00	27.10	1	4,993	0.02%
2022/09/29	1	28.35	3	28.55	28.20	-2	4,982	-0.04%
2022/09/28	4	27.01	0	0.00	27.00	4	4,958	0.08%
2022/09/27	2	27.60	0	0.00	27.60	2	4,949	0.04%
2022/09/26	2	27.93	15	27.80	27.95	-13	4,935	-0.26%
2022/09/15	0	0.00	5.1	29.45	29.40	-5.1	4,991	-0.10%
2022/09/14	0	0.00	1	29.25	29.20	-1	4,964	-0.02%
2022/09/13	0	0.00	4	29.25	29.15	-4	4,984	-0.08%
2022/09/12	15	29.25	2	29.33	29.30	13	5,055	0.26%
2022/09/08	0	0.00	1	28.80	29.00	-1	5,158	-0.02%
2022/09/07	1	28.20	0	0.00	28.30	1	5,120	0.02%
2022/09/06	2	28.68	1	28.55	28.75	1	5,145	0.02%
2022/08/31	1	29.30	0	0.00	29.30	1	5,188	0.02%
2022/08/30	1	29.25	1.5	29.28	29.45	-0.5	5,191	-0.01%
2022/08/29	0	0.00	0.6	29.15	29.10	-0.6	5,185	-0.01%
2022/08/25	1	29.05	0	0.00	29.25	1	5,193	0.02%
2022/08/24	1	29.05	2	29.10	29.15	-1	5,192	-0.02%
2022/08/23	1	28.80	1	28.95	29.00	0	5,244	0.00%
2022/08/19	2	28.63	0	0.00	28.70	2	5,253	0.04%
2022/08/16	0	0.00	6.2	27.55	28.15	-6.2	5,296	-0.12%
2022/08/12	8	27.22	0	0.00	27.30	8	5,239	0.15%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	2	27.15	1	27.20	27.10	1	5,257	0.02%
2022/08/09	7	26.99	5	27.53	27.70	2	5,242	0.04%
2022/08/05	0	28.60	0	0.00	28.70	0	5,203	0.00%
2022/08/04	2	28.40	1	28.35	28.35	1	5,368	0.02%
2022/08/02	1	28.25	0	0.00	28.50	1	5,622	0.02%
2022/08/01	5	28.40	0	0.00	28.50	5	6,044	0.08%
2022/07/29	2	28.50	1	28.60	28.60	1	6,041	0.02%
2022/07/28	4	28.63	0	0.00	28.60	4	6,005	0.07%
2022/07/27	11	30.57	4	30.70	30.60	7	5,880	0.12%
2022/07/26	2	31.20	0	0.00	30.85	2	5,742	0.03%
2022/07/25	1	31.15	1	31.40	31.40	0	5,664	0.00%
2022/07/22	2	30.30	8	31.45	31.20	-6	5,572	-0.11%
2022/07/21	1	30.35	0	0.00	30.50	1	5,383	0.02%
2022/07/20	11	31.06	7	31.36	30.85	4	5,246	0.08%
2022/07/19	0	0.00	9	31.34	31.25	-9	5,154	-0.17%
2022/07/18	0	0.00	9	30.33	30.85	-9	4,995	-0.18%
2022/07/15	2	30.10	6	30.29	30.25	-4	4,885	-0.08%
2022/07/14	0	0.00	1	28.90	29.65	-1	4,833	-0.02%
2022/07/11	0.2	29.00	1	28.90	28.95	-0.8	4,833	-0.02%
2022/07/07	0.2	29.00	3	28.75	29.00	-2.8	4,866	-0.06%
2022/07/06	1	29.20	2	28.85	28.50	-1	4,919	-0.02%
2022/07/05	0	0.00	5	29.05	28.90	-5	4,986	-0.10%
2022/07/04	0.2	28.60	0	0.00	28.70	0.2	5,144	0.00%
2022/07/01	0	0.00	1	28.30	28.30	-1	5,285	-0.02%
2022/06/30	1	28.55	0	0.00	28.65	1	5,440	0.02%
2022/06/29	1	29.30	0	0.00	29.30	1	5,447	0.02%
2022/06/27	0	0.00	1	29.35	29.25	-1	5,735	-0.02%
2022/06/24	0.3	28.85	0	0.00	28.90	0.3	5,759	0.00%
2022/06/23	1	28.55	1	28.35	28.50	0	5,804	0.00%
2022/06/20	1	28.55	0	0.00	28.05	1	5,806	0.02%
2022/06/17	12	28.75	0.1	29.05	29.15	11.9	5,779	0.21%
2022/06/16	7	29.74	1	29.90	29.30	6	5,743	0.10%
2022/06/15	5	29.50	0.1	29.45	29.65	4.9	5,814	0.08%
2022/06/14	0	0.00	0.1	29.05	29.05	-0.1	5,835	0.00%
2022/06/13	4	29.00	0	0.00	29.05	4	5,872	0.07%
2022/06/10	2	29.25	3	29.55	29.50	-1	5,914	-0.02%
2022/06/09	0	0.00	3	29.73	29.70	-3	5,967	-0.05%
2022/06/07	0	0.00	3	29.60	29.50	-3	6,187	-0.05%
2022/06/06	0	0.00	2.1	29.47	29.40	-2.1	6,236	-0.03%
2022/06/01	1	29.15	0	0.00	29.10	1	6,522	0.02%
2022/05/31	1	28.85	11	28.91	29.20	-10	6,576	-0.15%
2022/05/30	7	28.66	0	0.00	28.70	7	6,543	0.11%
2022/05/27	6	28.40	1.1	28.46	28.30	4.9	6,548	0.07%
2022/05/25	0	0.00	11	28.08	28.15	-11	6,603	-0.17%
2022/05/23	12	27.73	0	0.00	27.85	12	6,664	0.18%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/16	0.1	27.10	0	0.00	27.05	0.1	6,967	0.00%
2022/05/13	18	26.87	3	26.95	27.05	15	6,950	0.22%
2022/05/12	14.3	27.02	3	27.00	26.75	11.3	6,896	0.16%
2022/05/11	2.1	27.90	0	0.00	27.85	2.1	6,733	0.03%
2022/05/10	11.1	28.26	0	0.00	28.50	11.1	6,696	0.17%
2022/05/09	22	29.15	0	0.00	28.90	22	6,552	0.34%
2022/05/06	0	0.00	1	31.95	32.00	-1	6,087	-0.02%
2022/05/05	12	32.14	16	32.29	32.15	-4	6,081	-0.07%
2022/05/04	5	31.66	4	31.90	31.75	1	6,123	0.02%
2022/05/03	2	31.55	0	0.00	31.55	2	6,102	0.03%
2022/04/28	1	31.15	0	0.00	31.40	1	6,178	0.02%
2022/04/27	17	31.21	0	0.00	31.15	17	6,177	0.28%
2022/04/25	17	32.05	0	0.00	31.80	17	6,167	0.28%
2022/04/22	7	32.67	0	0.00	32.70	7	6,123	0.11%
2022/04/21	8	32.63	0	0.00	32.60	8	6,147	0.13%
2022/04/19	2	32.90	0.2	32.95	32.90	1.8	6,113	0.03%
2022/04/18	203	32.90	137	32.70	32.70	66	6,143	1.07%	大買/大賣/
2022/04/15	1	33.25	1	33.55	33.50	0	6,137	0.00%
2022/04/12	8	32.88	0	0.00	32.90	8	6,273	0.13%
2022/04/11	1	33.70	4	33.68	33.40	-3	6,235	-0.05%
2022/04/08	2	34.08	18	34.26	34.15	-16	6,231	-0.26%
2022/04/07	2	33.65	10	33.80	33.05	-8	6,096	-0.13%
2022/04/06	1	34.10	8	34.14	34.20	-7	5,967	-0.12%
2022/04/01	0	0.00	1	33.30	33.25	-1	5,793	-0.02%
2022/03/31	3	33.38	287	33.39	33.25	-284	5,785	-4.91%	大賣/鉅額交易
2022/03/30	3	32.92	6	32.85	32.85	-3	5,616	-0.05%
2022/03/29	20	32.40	20	32.40	32.40	0	5,503	0.00%
2022/03/28	44	32.23	30	32.35	32.35	14	5,471	0.26%
2022/03/24	0	0.00	1	32.20	32.30	-1	5,442	-0.02%
2022/03/23	3.8	32.25	0	0.00	32.25	3.8	5,486	0.07%
2022/03/22	5	32.11	0	0.00	32.35	5	5,504	0.09%
2022/03/21	0	0.00	1	32.35	32.30	-1	5,516	-0.02%
2022/03/18	2	32.00	7	32.15	31.95	-5	5,513	-0.09%
2022/03/17	2	31.90	4	31.98	31.90	-2	5,493	-0.04%
2022/03/16	3	31.72	0	0.00	31.70	3	5,468	0.05%
2022/03/15	1	31.80	0	0.00	31.70	1	5,479	0.02%
2022/03/14	5	32.00	0	0.00	32.20	5	5,519	0.09%
2022/03/10	7	31.99	2	32.25	31.95	5	5,648	0.09%
2022/03/09	1	31.25	0	0.00	31.35	1	5,530	0.02%
2022/03/08	2	31.15	21	31.01	30.95	-19	5,570	-0.34%
2022/03/07	1	31.60	3	31.40	31.50	-2	5,408	-0.04%
2022/03/03	3	31.80	4	31.95	31.90	-1	5,460	-0.02%
2022/03/02	0	0.00	0	31.65	31.65	0	5,512	0.00%
2022/03/01	0	0.00	9	31.38	31.50	-9	5,556	-0.16%
2022/02/25	1	30.70	4	30.74	30.70	-3	5,560	-0.05%
2022/02/24	10	31.08	2	30.93	30.90	8	5,619	0.14%
2022/02/22	0	0.00	2	31.85	31.50	-2	5,758	-0.03%
2022/02/21	2	31.83	9	32.17	32.10	-7	5,946	-0.12%
2022/02/18	2	31.18	5.3	31.21	31.50	-3.3	5,901	-0.06%
2022/02/17	0	0.00	3	31.05	30.90	-3	5,946	-0.05%
2022/02/16	3	30.90	0	0.00	30.95	3	6,506	0.05%
2022/02/15	1.3	30.69	3	30.67	30.60	-1.7	6,581	-0.03%
2022/02/09	2	30.30	2	30.55	30.50	0	6,831	0.00%
2022/02/08	0	0.00	0.1	30.45	30.40	-0.1	6,855	0.00%
2022/02/07	2	30.05	6	30.15	30.35	-4	6,871	-0.06%
2022/01/26	17	29.69	3	29.65	29.65	14	6,913	0.20%
2022/01/25	8	29.96	0	0.00	29.90	8	6,995	0.11%
2022/01/24	2	30.05	0	0.00	30.15	2	7,134	0.03%
2022/01/21	3	30.72	3	31.20	30.55	0	7,102	0.00%
2022/01/20	0	0.00	4.1	31.12	31.10	-4.1	7,112	-0.06%
2022/01/18	3	31.15	8	31.12	31.00	-5	7,135	-0.07%
2022/01/17	0	0.00	3	30.97	31.00	-3	7,087	-0.04%
2022/01/11	0	0.00	9.3	30.80	30.95	-9.3	7,381	-0.13%
2022/01/10	1	30.95	1	30.80	31.00	0	7,484	0.00%
2022/01/06	8	31.03	8	30.89	30.85	0	7,539	0.00%
2022/01/05	2	30.70	0	0.00	30.70	2	7,486	0.03%
2022/01/03	0	0.00	3	30.67	30.75	-3	7,732	-0.04%
2021/12/30	0	0.00	7	30.44	30.45	-7	7,654	-0.09%
2021/12/29	3	30.25	0	0.00	30.25	3	7,681	0.04%
2021/12/28	12	30.25	4	30.33	30.25	8	7,661	0.10%
2021/12/22	0	0.00	6	30.05	29.95	-6	7,769	-0.08%
2021/12/21	0	0.00	0.1	29.80	29.95	-0.1	7,787	0.00%
2021/12/20	2	29.60	5	29.80	29.60	-3	7,821	-0.04%
2021/12/17	41	29.64	0	0.00	29.60	41	7,787	0.53%
2021/12/16	0.1	30.10	3	29.95	29.90	-2.9	7,720	-0.04%
2021/12/15	3	29.73	0	0.00	29.75	3	7,809	0.04%
2021/12/14	100	29.75	0	0.00	29.75	100	7,823	1.28%
2021/12/13	1	30.15	0	0.00	30.10	1	7,769	0.01%
2021/12/10	5	30.40	3	30.38	30.25	2	7,868	0.03%
2021/12/09	5	30.40	5	30.45	30.35	0	7,853	0.00%
2021/12/07	1	30.10	1	30.35	30.00	0	7,835	0.00%
2021/12/06	1	30.30	1	30.30	30.25	0	7,739	0.00%
2021/12/02	5.1	29.48	0.7	29.30	29.25	4.4	7,714	0.06%
2021/12/01	10	29.58	0	0.00	29.60	10	7,710	0.13%
2021/11/30	3	29.75	0	0.00	29.50	3	7,696	0.04%
2021/11/29	5	29.64	8	29.45	29.65	-3	7,594	-0.04%
2021/11/26	3	29.80	0	0.00	29.65	3	7,539	0.04%
2021/11/25	6	30.05	4	30.01	30.00	2	7,504	0.03%
2021/11/24	4	29.98	0	0.00	30.10	4	7,514	0.05%
2021/11/23	15	30.06	0	0.00	29.90	15	7,562	0.20%
2021/11/19	104	30.15	108.5	30.29	30.10	-4.5	7,413	-0.06%	大買/大賣/
2021/11/18	33.7	30.91	32.4	30.99	30.50	1.3	7,288	0.02%
2021/11/17	8	31.79	3	31.70	31.70	5	7,033	0.07%
2021/11/16	13.5	31.19	0	0.00	31.15	13.5	6,964	0.19%
2021/11/15	38.5	31.33	16.5	31.19	31.20	22	6,874	0.32%
2021/11/12	21.6	33.35	3	33.45	33.55	18.6	6,410	0.29%
2021/11/11	25	33.13	8	33.11	33.25	17	6,493	0.26%
2021/11/10	24.4	32.82	60.5	32.77	33.05	-36.1	6,621	-0.55%
2021/11/09	0.1	32.25	1	32.25	32.25	-0.9	6,867	-0.01%
2021/11/08	0	0.00	1	32.30	32.25	-1	7,240	-0.01%
2021/11/05	12	31.89	19	32.01	32.10	-7	7,237	-0.10%
2021/11/04	6	32.16	10	32.14	32.10	-4	7,218	-0.06%
2021/11/03	17.4	31.81	6	31.59	32.00	11.4	7,202	0.16%
2021/11/02	7	31.82	7	32.15	31.60	0	7,169	0.00%
2021/11/01	4	31.56	7	31.47	31.60	-3	7,064	-0.04%
2021/10/29	0	0.00	1	30.90	31.00	-1	6,989	-0.01%
2021/10/27	5	30.91	0	0.00	30.90	5	6,956	0.07%
2021/10/26	2	31.15	12	31.04	30.85	-10	6,981	-0.14%
2021/10/25	0	0.00	5	30.55	30.55	-5	6,947	-0.07%
2021/10/22	1	30.50	0	0.00	30.40	1	7,048	0.01%
2021/10/20	8	30.83	3.5	30.85	30.85	4.5	6,955	0.07%
2021/10/19	0	0.00	6	30.58	30.15	-6	6,885	-0.09%
2021/10/18	2	29.90	9.5	30.80	30.00	-7.5	6,848	-0.11%
2021/10/15	2	30.45	0	0.00	30.30	2	6,962	0.03%
2021/10/14	1	30.10	0	0.00	29.90	1	7,036	0.01%
2021/10/13	1	30.20	2	30.40	30.40	-1	7,032	-0.01%
2021/10/12	15	30.41	18	30.27	29.90	-3.1	7,006	-0.04%
2021/10/08	2	29.15	14	29.46	29.65	-12	6,844	-0.18%
2021/10/07	6	29.03	0	0.00	29.00	6	6,811	0.09%
2021/10/06	2	28.85	5	28.73	28.75	-3	6,902	-0.04%
2021/10/04	6	27.85	0	0.00	27.85	6	7,330	0.08%
2021/10/01	5	28.39	5	28.10	28.35	0	7,387	0.00%
2021/09/29	2	28.63	0	0.00	28.75	2	7,755	0.03%
2021/09/28	10	29.34	0	0.00	29.10	10	7,794	0.13%
2021/09/27	2	28.80	2	29.05	29.05	0	7,826	0.00%
2021/09/24	2	28.70	0	0.00	28.70	2	7,923	0.03%
2021/09/22	5	28.54	5.4	28.60	28.70	-0.4	8,067	0.00%
2021/09/17	6	28.67	0	0.00	28.75	6	7,988	0.08%
2021/09/16	1	28.90	0	0.00	28.75	1	8,021	0.01%
2021/09/15	4	29.06	2	29.05	29.25	2	8,042	0.02%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/13	6	28.53	0	0.00	28.50	6	7,927	0.08%
2021/09/10	14	28.93	6	28.82	28.80	8	7,954	0.10%
2021/09/09	2	27.83	0	0.00	27.80	2	7,923	0.03%
2021/09/08	7	28.00	2	27.85	27.80	5	7,947	0.06%
2021/09/07	2	28.58	0	0.00	28.40	2	7,956	0.03%
2021/09/06	3	28.82	16	28.83	28.70	-13	7,949	-0.16%
2021/09/03	16	29.43	0	0.00	29.35	16	7,868	0.20%
2021/09/02	2	29.40	0	0.00	29.35	2	7,897	0.03%
2021/08/31	9	29.49	0	0.00	29.75	9	7,891	0.11%
2021/08/30	2	29.85	0	0.00	29.80	2	8,070	0.02%
2021/08/26	0	0.00	52	29.25	29.35	-52	8,071	-0.64%
2021/08/23	0	0.00	1	29.35	29.30	-1	8,299	-0.01%
2021/08/20	7	29.00	1	29.00	28.80	6	8,314	0.07%
2021/08/19	11	28.76	0	0.00	28.60	11	8,321	0.13%
2021/08/18	16	28.46	4	28.34	29.25	12	8,350	0.14%
2021/08/17	62	29.13	44	28.89	28.85	18	8,385	0.21%
2021/08/16	35	29.85	26	30.08	29.60	9	8,321	0.11%
2021/08/13	22.3	31.08	9	30.87	30.75	13.3	8,186	0.16%
2021/08/12	63	30.64	20	30.70	31.15	43	7,875	0.55%
2021/08/11	1	29.60	0	0.00	29.40	1	7,649	0.01%
2021/08/10	1	29.80	0	0.00	29.80	1	7,798	0.01%
2021/08/09	3	30.00	8.7	30.23	29.95	-5.7	8,100	-0.07%
2021/08/06	3.4	30.29	0	0.00	30.25	3.4	8,315	0.04%
2021/08/05	7.2	30.16	1	30.25	30.15	6.2	8,602	0.07%
2021/08/04	7.3	29.90	19	29.80	30.30	-11.7	9,085	-0.13%
2021/08/03	3	29.85	2	29.85	29.70	1	9,318	0.01%
2021/08/02	6	29.80	2	29.60	29.90	4	9,419	0.04%
2021/07/30	3	29.48	10	29.73	29.50	-7	9,546	-0.07%
2021/07/28	20	29.09	12	29.12	29.30	8	9,813	0.08%
2021/07/27	10	29.80	0	0.00	29.75	10	10,083	0.10%
2021/07/26	6	29.85	1	29.80	29.75	5	10,347	0.05%
2021/07/23	6	29.26	0	0.00	29.30	6	10,519	0.06%
2021/07/22	39	29.42	0	0.00	29.25	39	10,649	0.37%
2021/07/21	19	30.87	8	30.44	30.35	11	10,715	0.10%
2021/07/20	68	31.11	20	31.05	31.00	48	10,631	0.45%
2021/07/19	0	0.00	2	31.45	31.50	-2	10,664	-0.02%
2021/07/16	1	32.10	0	0.00	31.95	1	11,097	0.01%
2021/07/15	17	32.00	16	31.84	32.10	1	11,510	0.01%
2021/07/14	0	0.00	12	32.18	31.90	-12	11,850	-0.10%
2021/07/13	2	32.15	0	0.00	32.15	2	12,121	0.02%
2021/07/12	13	32.25	7	32.77	32.05	6	12,257	0.05%
2021/07/09	28	32.33	27	32.28	32.45	1	12,282	0.01%
2021/07/08	21	31.68	34	31.73	31.65	-13	12,636	-0.10%
2021/07/07	17	31.55	25	31.52	31.30	-8	12,999	-0.06%
2021/07/06	33	32.08	31	32.08	31.95	2	13,254	0.02%
2021/07/05	6	31.20	5	31.10	31.15	1	13,198	0.01%
2021/07/02	7	30.77	12	30.71	30.60	-5	13,335	-0.04%
2021/07/01	69	30.70	6	31.00	30.55	63	13,533	0.47%
2021/06/30	75	30.70	5	30.69	30.80	70	13,636	0.51%
2021/06/29	4	30.64	2	30.73	30.60	2	13,985	0.01%
2021/06/28	10	30.53	1	30.60	30.60	9	14,395	0.06%
2021/06/25	2	30.73	0	0.00	30.50	2	14,954	0.01%
2021/06/24	3	30.62	8	30.63	30.75	-5	15,883	-0.03%
2021/06/23	7	30.26	4	30.38	30.25	3	16,208	0.02%
2021/06/22	4	30.04	1	30.15	29.90	3	16,617	0.02%
2021/06/21	13	29.83	0	0.00	29.75	13	16,771	0.08%
2021/06/18	5	30.20	3	30.40	30.10	2	17,023	0.01%
2021/06/17	1	29.55	1	29.95	30.10	0	17,183	0.00%
2021/06/16	9	30.11	0.1	30.15	29.55	8.9	17,257	0.05%
2021/06/11	2	30.10	0	0.00	30.05	2	17,378	0.01%
2021/06/10	0	0.00	32	30.24	30.10	-32	17,515	-0.18%
2021/06/09	8	30.20	3	29.90	29.90	5	17,581	0.03%
2021/06/07	19	29.97	1	29.95	29.95	18	17,826	0.10%
2021/06/03	1.5	30.93	0.1	30.95	31.00	1.4	17,894	0.01%
2021/06/02	2	30.60	1	30.80	30.50	1	18,106	0.01%
2021/06/01	0	0.00	0.7	30.85	31.05	-0.7	18,227	0.00%
2021/05/31	3.5	30.48	21	30.26	30.70	-17.5	18,334	-0.10%
2021/05/28	1	30.10	9	30.16	30.15	-8	18,468	-0.04%
2021/05/27	8	29.84	0	0.00	29.75	8	19,507	0.04%
2021/05/26	22	30.06	22	30.12	30.15	0	19,901	0.00%
2021/05/25	3	29.77	17	29.77	30.00	-14	20,179	-0.07%
2021/05/24	1	29.05	7	28.71	29.25	-6	20,225	-0.03%
2021/05/21	2	28.93	10.5	28.89	28.90	-8.5	20,231	-0.04%
2021/05/20	3	28.77	40	29.00	28.55	-37	20,304	-0.18%
2021/05/19	9	29.08	4	28.73	29.10	5	20,264	0.02%
2021/05/18	3.2	28.86	11	28.74	29.00	-7.8	20,194	-0.04%
2021/05/17	37	27.41	5	27.10	26.40	32	20,191	0.16%
2021/05/14	26	29.50	4	29.74	29.00	22	20,192	0.11%
2021/05/13	40	28.78	10	29.78	29.45	30	20,296	0.15%
2021/05/12	40	30.74	273	30.59	29.75	-233	20,617	-1.13%	大賣/鉅額交易
2021/05/11	9	32.09	10	33.05	31.60	-1	20,316	0.00%
2021/05/10	11	34.46	3	34.18	34.25	8	20,280	0.04%
2021/05/07	7	33.97	2	34.30	34.65	5	20,649	0.02%
2021/05/06	16	32.93	3	32.65	32.95	13	20,804	0.06%
2021/05/05	7	33.15	4	33.16	32.80	3	21,078	0.01%
2021/05/04	22.1	33.17	28	32.81	32.95	-5.9	21,597	-0.03%
2021/05/03	23	35.41	15	35.41	34.45	8	21,508	0.04%
2021/04/29	4	36.56	37	36.47	36.40	-33	21,402	-0.15%
2021/04/28	43	36.12	17	36.08	36.10	26	21,304	0.12%
2021/04/27	22	35.93	35	35.86	35.85	-13	21,562	-0.06%
2021/04/26	18	35.92	11	36.20	36.20	7	21,556	0.03%
2021/04/23	20	35.75	43	35.89	35.95	-23	21,587	-0.11%
2021/04/22	124.5	37.27	158	36.25	35.95	-33.5	21,581	-0.16%	大買/大賣/
2021/04/21	310	38.11	43.1	38.02	38.05	266.9	21,139	1.26%	大買/鉅額交易
2021/04/20	23	36.64	1.1	36.56	36.85	21.9	20,848	0.11%
2021/04/19	10	35.30	10	35.57	35.55	0	20,669	0.00%
2021/04/16	1	33.89	20	33.95	34.40	-19	20,450	-0.09%
2021/04/15	6	33.44	38	33.45	33.55	-32	20,507	-0.16%
2021/04/14	61	33.73	22	33.36	33.25	39	20,490	0.19%
2021/04/13	26	35.45	31	35.71	34.85	-5	20,289	-0.02%
2021/04/12	160	35.24	49.1	35.74	35.55	110.9	20,074	0.55%	大買/鉅額交易
2021/04/09	15	34.51	9	34.56	34.20	6	20,143	0.03%
2021/04/08	44	34.33	1.1	34.12	34.40	42.9	20,148	0.21%
2021/04/07	1	34.25	2	34.15	34.40	-1	20,061	-0.01%
2021/04/06	7	33.42	6	33.63	33.50	1	20,166	0.01%
2021/04/01	11	33.44	24	33.42	33.45	-13	20,616	-0.06%
2021/03/31	4	33.95	28.1	34.25	34.25	-24.1	20,691	-0.12%
2021/03/30	25	33.02	16	33.03	33.70	9	20,291	0.04%
2021/03/29	17	32.24	50.1	32.43	32.85	-33.1	19,854	-0.17%
2021/03/26	4	31.29	0.5	30.80	30.75	3.5	19,058	0.02%
2021/03/25	2	30.95	19	30.98	31.10	-17	19,119	-0.09%
2021/03/24	3.2	30.22	13	30.15	30.25	-9.8	20,082	-0.05%
2021/03/23	0	0.00	8	30.43	30.80	-8	20,283	-0.04%
2021/03/22	8.3	30.46	5.4	30.37	30.60	2.9	20,104	0.01%
2021/03/19	12	29.43	3	29.53	29.65	9	20,035	0.04%
2021/03/18	0	0.00	1	29.65	29.70	-1	20,072	0.00%
2021/03/17	0	0.00	0	29.16	29.15	0	20,141	0.00%
2021/03/16	5	29.16	0	0.00	29.25	5	20,266	0.02%
2021/03/15	1.1	29.39	0	0.00	29.30	1.1	20,348	0.01%
2021/03/12	1	29.65	0	0.00	29.60	1	20,569	0.00%
2021/03/11	2	29.63	4	29.88	29.70	-2	21,248	-0.01%
2021/03/09	4	28.83	1	29.10	29.10	3	22,273	0.01%
2021/03/08	4	29.09	0	0.00	28.70	4	22,364	0.02%
2021/03/05	4	29.58	1	29.75	29.45	3	22,239	0.01%
2021/03/04	19	29.79	15	30.10	29.85	4	22,448	0.02%
2021/03/03	18	29.69	20	29.75	30.20	-2	22,374	-0.01%
2021/03/02	31	30.89	36.6	31.45	29.60	-5.6	22,208	-0.03%
2021/02/26	11	30.12	3.2	30.37	30.55	7.8	21,313	0.04%
2021/02/25	1	29.70	20.5	29.97	30.20	-19.5	21,061	-0.09%
2021/02/24	3	29.53	0	0.00	29.25	3	20,892	0.01%
2021/02/23	1	29.25	6	29.23	29.25	-5	20,855	-0.02%
2021/02/22	3	29.08	4	29.04	29.30	-1	21,031	0.00%
2021/02/19	1	28.45	0	0.00	28.45	1	21,000	0.00%
2021/02/18	1	28.40	7	28.30	28.35	-6	21,202	-0.03%
2021/02/17	10	28.19	0	0.00	28.20	10	21,471	0.05%
2021/02/05	23	28.53	5	28.95	28.35	18	21,551	0.08%
2021/02/04	15	29.44	10	29.09	29.35	5	21,889	0.02%
2021/02/03	10	29.17	18	29.58	29.70	-8	21,666	-0.04%
2021/02/02	0	0.00	8	28.61	28.45	-8	21,157	-0.04%
2021/02/01	2	28.23	5	28.25	28.25	-3	20,955	-0.01%
2021/01/29	28	29.50	15	29.26	28.65	13	20,698	0.06%
2021/01/28	0	0.00	24	29.18	29.20	-24	20,230	-0.12%
2021/01/27	23	29.44	4	29.28	29.30	19	19,928	0.10%
2021/01/26	13	29.02	46	28.85	29.00	-33	19,458	-0.17%
2021/01/25	14	27.63	12	27.53	27.95	2	18,812	0.01%
2021/01/22	4	26.83	1.3	26.65	27.30	2.7	18,572	0.01%
2021/01/21	1	26.25	0.1	26.55	26.55	0.9	18,374	0.00%
2021/01/20	43.4	26.17	52	26.25	26.05	-8.6	18,264	-0.05%
2021/01/19	20.1	27.41	0	0.00	27.25	20.1	17,872	0.11%
2021/01/18	19	26.96	4	27.40	27.65	15	17,741	0.08%
2021/01/15	36	27.99	0	0.00	27.70	36	17,549	0.21%
2021/01/14	1	28.20	1	28.20	28.25	0	17,397	0.00%
2021/01/13	17	27.91	21	28.15	27.95	-4	17,307	-0.02%
2021/01/12	29.1	27.84	0	0.00	27.70	29.1	17,157	0.17%
2021/01/11	2	28.45	2	28.33	28.60	0	16,925	0.00%
2021/01/08	28.1	28.22	3	28.50	28.00	25.1	16,791	0.15%
2021/01/07	10	28.99	1.7	28.87	28.75	8.3	16,496	0.05%
2021/01/06	7.1	29.36	13	28.87	28.85	-5.9	16,243	-0.04%
2021/01/05	11	29.27	20	29.17	29.20	-9	15,862	-0.06%
2021/01/04	13.2	29.33	16	29.52	29.30	-2.8	15,667	-0.02%
2020/12/31	13	28.66	11	28.97	28.95	2	15,254	0.01%
2020/12/30	3	28.37	0	0.00	28.50	3	14,998	0.02%
2020/12/29	4	28.44	12	28.51	28.50	-8	14,895	-0.05%
2020/12/28	10	29.01	6	28.75	29.05	4	14,549	0.03%
2020/12/25	16	27.67	9	27.69	27.85	7	13,866	0.05%
2020/12/24	2	26.68	3	26.65	26.55	-1	13,378	-0.01%
2020/12/23	2	26.40	2	26.47	26.50	0	13,382	0.00%
2020/12/22	0	0.00	17.1	26.92	26.35	-17.1	13,307	-0.13%
2020/12/21	23.1	26.80	315	26.70	26.90	-292	13,149	-2.22%	大賣/鉅額交易
2020/12/18	26	28.30	24	28.55	27.25	2	12,771	0.02%
2020/12/17	3	27.15	8	27.16	27.45	-5	11,400	-0.04%
2020/12/16	0	0.00	1	26.60	26.60	-1	11,046	-0.01%
2020/12/15	0	0.00	0.2	26.80	26.35	-0.2	10,945	0.00%
2020/12/14	1	26.40	1	26.40	26.45	0	10,820	0.00%
2020/12/11	5	25.84	0	0.00	26.00	5	10,828	0.05%
2020/12/10	14	25.99	1	26.05	26.05	13	10,675	0.12%
2020/12/09	8	26.49	13	26.36	26.65	-5	10,476	-0.05%
2020/12/08	11.2	25.87	3	26.10	26.05	8.2	10,338	0.08%
2020/12/07	47	26.58	8.9	26.37	25.95	38.1	10,089	0.38%
2020/12/04	37	26.47	35.1	26.71	26.75	2	9,398	0.02%
2020/12/03	2	24.60	9	24.59	24.85	-7	8,515	-0.08%
2020/12/02	18	24.24	7	24.17	24.30	11	8,753	0.13%
2020/12/01	2.2	23.75	32.2	23.53	23.85	-29.9	9,240	-0.32%
2020/11/30	29.1	23.86	3	23.92	23.50	26.1	9,303	0.28%
2020/11/27	1	22.95	1	22.95	22.95	0	8,903	0.00%
2020/11/26	2	22.70	0	0.00	22.80	2	8,808	0.02%
2020/11/25	2	22.80	4	22.86	22.75	-2	8,779	-0.02%
2020/11/24	4.7	22.50	5.2	22.89	22.65	-0.5	8,602	-0.01%
2020/11/23	6	22.46	3	22.55	22.60	3	8,485	0.04%
2020/11/20	2	21.95	8	21.89	21.90	-6	8,305	-0.07%
2020/11/19	5	21.56	5	21.66	21.50	0	8,265	0.00%
2020/11/18	7	21.73	5.2	21.55	21.70	1.8	8,107	0.02%
2020/11/17	0	0.00	12	21.44	21.50	-12	8,033	-0.15%
2020/11/16	11	21.20	12	21.23	21.35	-1	7,940	-0.01%
2020/11/13	5	20.42	10	20.53	20.70	-5	7,761	-0.06%
2020/11/12	29	20.56	11.2	20.58	20.50	17.9	7,722	0.23%
2020/11/11	4	19.58	5.3	19.69	19.80	-1.3	7,174	-0.02%
2020/11/10	7	19.44	3	19.55	19.35	4	7,118	0.06%
2020/11/09	0	0.00	1	19.30	19.25	-1	7,011	-0.01%
2020/11/06	1	19.10	0	0.00	19.05	1	6,996	0.01%
2020/11/05	2	19.13	1	19.40	19.15	1	7,029	0.01%
2020/11/04	0	0.00	5	19.00	19.15	-5	7,170	-0.07%
2020/11/02	1	18.85	9	18.85	18.90	-8	7,190	-0.11%
2020/10/30	5	18.79	1	18.85	18.70	4	7,252	0.06%
2020/10/29	4	19.03	4	19.04	19.05	0	7,266	0.00%
2020/10/28	3	19.17	0	0.00	19.20	3	7,306	0.04%
2020/10/27	5	19.34	2	19.35	19.40	3	7,327	0.04%
2020/10/26	4	19.35	3	19.45	19.40	1	7,310	0.01%
2020/10/23	1	19.30	0.1	19.30	19.30	0.9	7,301	0.01%
2020/10/20	1	19.05	0	0.00	19.05	1	7,427	0.01%
2020/10/16	3	18.92	0	0.00	18.85	3	7,583	0.04%
2020/10/15	1	18.95	0	0.00	19.00	1	7,653	0.01%
2020/10/14	2	18.80	0	0.00	18.80	2	7,667	0.03%
2020/10/12	1	19.10	0	0.00	19.00	1	7,639	0.01%
2020/10/08	1	19.30	0.2	19.15	19.20	0.9	7,606	0.01%
2020/09/30	5	18.50	0	0.00	18.50	5	7,606	0.07%
2020/09/29	10	18.30	0	0.00	18.30	10	7,637	0.13%
2020/09/25	5.2	18.34	5	18.05	18.10	0.2	7,742	0.00%
2020/09/24	1	18.55	2	18.35	18.35	-1	7,678	-0.01%
2020/09/23	89	19.05	0	0.00	18.90	89	7,626	1.17%
2020/09/22	1	19.25	0	0.00	19.25	1	7,574	0.01%
2020/09/18	5	19.60	0	0.00	19.60	5	7,548	0.07%
2020/09/17	1	19.60	100	19.75	19.75	-99	7,595	-1.30%
2020/09/16	26	19.98	24	19.76	20.00	2	7,555	0.03%
2020/09/15	22	19.35	7	19.45	19.40	15	7,400	0.20%
2020/09/14	5	19.49	7	19.56	19.55	-2	7,369	-0.03%
2020/09/11	6	19.30	2	19.75	19.30	4	7,345	0.05%
2020/09/10	3	19.90	0	0.00	19.50	3	7,280	0.04%
2020/09/09	3	19.52	1	19.85	19.80	2	7,207	0.03%
2020/09/08	5	19.99	8	19.96	19.90	-3	7,137	-0.04%
2020/09/07	224	20.80	220	20.41	20.20	4	6,994	0.06%	大買/大賣/
2020/09/04	10	19.67	12	19.95	20.00	-2	6,565	-0.03%
2020/09/03	3	18.98	2	19.15	19.30	1	5,979	0.02%
2020/09/02	5	18.70	5	18.70	18.60	0	5,798	0.00%
2020/09/01	2.8	18.60	0	0.00	18.65	2.8	5,857	0.05%
2020/08/28	0	0.00	2	18.70	18.70	-2	5,904	-0.03%
2020/08/27	2	18.75	0	0.00	18.70	2	6,005	0.03%
2020/08/26	1	19.05	1.1	19.00	19.10	-0.1	5,930	0.00%
2020/08/25	1	19.15	0	0.00	18.95	1	5,909	0.02%
2020/08/24	0	0.00	3	19.18	19.15	-3	5,801	-0.05%
2020/08/21	5	18.60	40	18.59	18.75	-35	5,710	-0.61%
2020/08/20	3	18.33	7	19.02	18.20	-4	5,652	-0.07%
2020/08/19	2	18.80	9.2	19.21	19.30	-7.2	5,462	-0.13%
2020/08/18	0	0.00	1.2	18.96	18.75	-1.2	5,268	-0.02%
2020/08/17	3	18.72	15.2	18.62	18.70	-12.2	5,065	-0.24%
2020/08/12	0	0.00	8	17.85	18.00	-8	5,027	-0.16%
2020/08/11	1	18.10	3	18.05	18.05	-2	5,041	-0.04%
2020/08/10	7	18.21	52	18.28	18.25	-45	5,027	-0.90%
2020/08/07	9	17.56	0	0.00	17.60	9	4,942	0.18%
2020/08/06	0	0.00	4	17.75	17.80	-4	4,965	-0.08%
2020/08/04	2	17.40	2	17.30	17.40	0	4,988	0.00%
2020/07/29	0	0.00	1	16.60	16.75	-1	5,491	-0.02%
2020/07/28	51	16.56	0	0.00	16.50	51	5,586	0.91%
2020/07/27	5.2	16.91	0	0.00	16.75	5.2	5,688	0.09%
2020/07/24	2	17.55	6	17.45	17.25	-4	5,665	-0.07%
2020/07/23	9.2	17.77	0	0.00	17.75	9.2	5,690	0.16%
2020/07/22	0	0.00	40	18.55	18.55	-40	5,680	-0.70%
2020/07/21	0	0.00	6	18.45	18.35	-6	5,608	-0.11%
2020/07/20	2	18.30	0	0.00	18.45	2	5,598	0.04%
2020/07/15	2	18.40	0	0.00	18.35	2	5,715	0.03%
2020/07/13	0	0.00	9	18.52	18.50	-9	5,858	-0.15%
2020/07/10	0	0.00	1	18.20	18.25	-1	5,942	-0.02%
2020/07/09	1	18.80	5	18.65	18.60	-4	5,945	-0.07%
2020/07/08	0	0.00	1	18.80	18.75	-1	5,935	-0.02%
2020/07/07	1	18.65	13	18.78	18.60	-12	5,920	-0.20%
2020/07/06	0	0.00	25	18.53	18.55	-25	5,935	-0.42%
2020/07/02	0	0.00	15	17.95	17.95	-15	6,069	-0.25%
2020/07/01	0	0.00	10	17.75	17.80	-10	6,100	-0.16%
2020/06/30	0	0.00	1	17.65	17.65	-1	6,247	-0.02%
2020/06/29	5	17.70	10	17.65	17.65	-5	6,280	-0.08%
2020/06/24	12	18.03	2	17.95	17.90	10	6,292	0.16%
2020/06/22	0	0.00	7	17.64	17.60	-7	6,337	-0.11%
2020/06/19	0	0.00	1	17.50	17.40	-1	6,371	-0.02%
2020/06/17	2	17.45	0	0.00	17.45	2	6,375	0.03%
2020/06/16	0	0.00	2	17.50	17.50	-2	6,477	-0.03%
2020/06/15	7	17.21	0	0.00	17.20	7	6,663	0.11%
2020/06/12	2	16.93	1	16.95	17.35	1	6,710	0.01%
2020/06/11	0	0.00	5	17.45	17.40	-5	6,715	-0.07%
2020/06/10	5	17.90	28.2	18.09	18.05	-23.2	6,679	-0.35%
2020/06/09	2	17.65	4	17.68	17.70	-2	6,669	-0.03%
2020/06/08	1	17.50	2	17.65	17.75	-1	6,723	-0.01%
2020/06/05	0	0.00	4	17.43	17.35	-4	6,654	-0.06%
2020/06/03	3	17.12	0	0.00	17.20	3	6,726	0.04%
2020/06/02	2	16.85	1	16.80	16.85	1	6,604	0.02%
2020/06/01	22	16.70	0	0.00	16.70	22	6,593	0.33%
2020/05/28	0	0.00	3	16.75	16.65	-3	6,605	-0.05%
2020/05/27	9	16.61	0	0.00	16.55	9	6,642	0.14%
2020/05/26	17	16.63	0	0.00	16.60	17	6,729	0.25%
2020/05/25	8	16.65	0	0.00	16.65	8	6,765	0.12%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/21	3.2	16.88	0	0.00	16.85	3.2	6,809	0.05%
2020/05/20	7	16.78	3	16.68	16.80	4	6,766	0.06%
2020/05/19	0	0.00	3	16.37	16.45	-3	6,704	-0.04%
2020/05/18	6	16.13	0	0.00	16.10	6	6,684	0.09%
2020/05/15	0	0.00	5	16.18	16.25	-5	6,657	-0.08%
2020/05/14	3	16.28	0	0.00	16.20	3	6,621	0.05%
2020/05/11	6	16.83	26	16.78	16.65	-20	6,488	-0.31%
2020/05/08	14	16.71	1	16.60	16.60	13	6,413	0.20%
2020/05/07	21	17.10	1	17.10	17.05	20	6,207	0.32%
2020/05/06	1	16.70	1	16.85	16.80	0	6,148	0.00%
2020/05/05	15	17.12	3	16.88	17.15	12	6,083	0.20%
2020/05/04	2	16.65	0	0.00	16.65	2	5,930	0.03%
2020/04/30	10	16.85	7	17.02	16.95	3	5,868	0.05%
2020/04/29	3	16.65	0	0.00	16.65	3	5,794	0.05%
2020/04/28	0	0.00	351	16.47	16.50	-351	5,825	-6.03%	大賣/鉅額交易
2020/04/27	1	16.15	101	16.05	16.30	-100	5,954	-1.68%	大賣/
2020/04/24	1	15.90	0	0.00	15.85	1	5,913	0.02%
2020/04/23	6	15.88	101	16.00	16.05	-95	5,906	-1.61%	大賣/
2020/04/22	1	15.60	0	0.00	15.65	1	5,840	0.02%
2020/04/21	13	15.97	0	0.00	15.70	13	5,827	0.22%
2020/04/17	11	16.67	5	16.65	16.35	6	5,771	0.10%
2020/04/15	1	16.65	2	16.95	16.75	-1	5,658	-0.02%
2020/04/14	1	16.40	2	16.45	16.50	-1	5,599	-0.02%
2020/04/13	2	16.05	0	0.00	16.10	2	5,595	0.04%
2020/04/08	7	16.21	6	16.09	16.10	1	5,506	0.02%
2020/04/07	5	15.50	0	0.00	15.45	5	5,353	0.09%
2020/04/06	1	15.35	0	0.00	15.40	1	5,288	0.02%
2020/04/01	0	0.00	4	15.48	15.45	-4	5,270	-0.08%
2020/03/30	0	0.00	1	14.95	15.10	-1	5,263	-0.02%
2020/03/27	15	15.27	9	15.20	15.10	6	5,654	0.11%
2020/03/26	21	14.93	0	0.00	14.85	21	5,954	0.35%
2020/03/25	1	15.00	20	15.10	14.90	-19	6,268	-0.30%
2020/03/24	0	0.00	18	14.37	14.35	-18	6,298	-0.29%
2020/03/20	10	14.25	64	14.19	14.25	-54	6,392	-0.84%
2020/03/19	84	13.59	4.3	13.92	13.50	79.7	6,331	1.26%
2020/03/17	12	15.32	0	0.00	15.30	12	6,267	0.19%
2020/03/13	27	15.92	0	0.00	16.00	27	6,253	0.43%
2020/03/12	53	17.43	12	17.60	17.10	41	6,174	0.66%
2020/03/10	0	0.00	52	18.04	18.15	-52	6,105	-0.85%
2020/03/09	5.2	18.19	0	0.00	18.15	5.2	6,020	0.09%
2020/03/06	2	18.75	6	18.80	18.80	-4	5,927	-0.07%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/04	0	0.00	1	18.90	18.90	-1	6,001	-0.02%
2020/03/03	7	18.95	0	0.00	18.85	7	6,021	0.12%
2020/03/02	1	18.50	0	0.00	18.40	1	6,040	0.02%
2020/02/27	2	18.80	1	18.80	18.75	1	6,019	0.02%
2020/02/26	10	19.27	0	0.00	19.25	10	5,927	0.17%
2020/02/25	6	19.39	3	19.40	19.35	3	5,904	0.05%
2020/02/24	14.2	19.61	0	0.00	19.55	14.2	5,909	0.24%
2020/02/20	2	19.95	0	0.00	19.90	2	5,884	0.03%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/14	5	20.10	0	0.00	20.05	5	5,973	0.08%
2020/02/12	2	20.03	0	0.00	20.10	2	6,196	0.03%
2020/02/11	1	19.95	0	0.00	19.95	1	6,277	0.02%
2020/02/10	2.2	20.05	0	0.00	20.00	2.2	6,305	0.03%
2020/02/07	1	20.00	0	0.00	20.05	1	6,399	0.02%
2020/02/04	13	19.90	0	0.00	20.05	13	6,526	0.20%
2020/02/03	5	19.75	0	0.00	19.80	5	6,589	0.08%
2020/01/30	28	20.22	6	20.08	19.75	22	6,841	0.32%
2020/01/20	0	0.00	2	21.60	21.55	-2	6,660	-0.03%
2020/01/17	0	0.00	5	21.50	21.50	-5	6,722	-0.07%
2020/01/16	5	21.30	0	0.00	21.30	5	6,768	0.07%
2020/01/15	2	21.25	0	0.00	21.25	2	6,894	0.03%
2020/01/14	0	0.00	3	21.42	21.45	-3	7,103	-0.04%
2020/01/09	0	0.00	2	21.05	20.90	-2	7,312	-0.03%
2020/01/08	5	20.65	1	20.65	20.60	4	7,389	0.05%
2020/01/07	9	20.82	1	21.00	20.85	8	7,445	0.11%
2020/01/06	6	20.90	4	20.85	20.90	2	7,478	0.03%
2020/01/03	1	21.20	0	0.00	21.15	1	7,519	0.01%
2020/01/02	5	21.30	2	21.30	21.30	3	7,574	0.04%
2019/12/31	5	21.15	0	0.00	21.30	5	7,672	0.07%
2019/12/27	3	21.33	0	0.00	21.35	3	7,843	0.04%
2019/12/26	0	0.00	20	21.48	21.40	-20	7,958	-0.25%
2019/12/25	0	0.00	8	21.61	21.65	-8	8,196	-0.10%
2019/12/24	7	21.27	42	21.38	21.45	-35	8,159	-0.43%
2019/12/23	21	21.18	1	21.20	20.85	20	8,026	0.25%
2019/12/20	11.2	21.23	2	21.18	20.80	9.2	7,671	0.12%
2019/12/19	5	20.85	0	0.00	20.80	5	7,354	0.07%
2019/12/18	32	21.03	0	0.00	21.00	32	7,373	0.43%
2019/12/17	1	21.15	0	0.00	21.10	1	7,370	0.01%
2019/12/16	0	0.00	70	21.24	21.15	-70	7,328	-0.96%
2019/12/13	20	21.13	0	0.00	21.10	20	7,297	0.27%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/11	1	21.20	0	0.00	21.20	1	7,241	0.01%
2019/12/10	0	0.00	2	21.50	21.40	-2	7,221	-0.03%
2019/12/09	14	21.48	8	21.56	21.35	6	7,202	0.08%
2019/12/06	2	21.75	2	22.00	21.70	0	7,219	0.00%
2019/12/05	2	21.80	0	0.00	21.75	2	7,309	0.03%
2019/12/03	2	21.80	0	0.00	21.90	2	7,781	0.03%
2019/11/29	2	22.05	0	0.00	22.10	2	8,292	0.02%
2019/11/28	0	0.00	2	22.20	22.30	-2	8,469	-0.02%
2019/11/27	6	22.30	0	0.00	22.30	6	8,679	0.07%
2019/11/25	0	0.00	2	22.30	22.15	-2	8,632	-0.02%
2019/11/22	0	0.00	5	22.20	22.25	-5	8,612	-0.06%
2019/11/21	2	22.15	0	0.00	22.15	2	8,599	0.02%
2019/11/19	0	0.00	6	22.60	22.35	-6	8,592	-0.07%
2019/11/18	1	22.35	0	0.00	22.50	1	8,578	0.01%
2019/11/15	0	0.00	12	22.43	22.25	-12	8,560	-0.14%
2019/11/14	4	22.59	0	0.00	22.50	4	8,548	0.05%
2019/11/13	1	22.80	0	0.00	22.80	1	8,528	0.01%
2019/11/12	1	22.40	3	22.75	22.80	-2	8,517	-0.02%
2019/11/11	6	22.16	10	22.10	22.10	-4	8,476	-0.05%
2019/11/08	9	22.76	5	22.65	22.65	4	8,352	0.05%
2019/11/06	1	23.10	1	23.15	23.00	0	8,306	0.00%
2019/11/05	3	22.80	1.2	22.80	22.85	1.8	8,183	0.02%
2019/11/04	1	23.00	11.2	22.95	23.05	-10.2	8,160	-0.12%
2019/11/01	1	22.85	2	22.93	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	1	22.80	22.85	-1	8,034	-0.01%
2019/10/30	23	22.92	42	22.99	22.80	-19	7,919	-0.24%
2019/10/29	3	22.53	0.2	22.40	22.40	2.9	7,622	0.04%
2019/10/28	1	22.50	0	0.00	22.50	1	7,559	0.01%
2019/10/25	1	22.50	3	22.40	22.40	-2	7,571	-0.03%
2019/10/23	6	22.77	7.6	22.73	22.75	-1.6	7,436	-0.02%
2019/10/22	4	22.66	16	22.62	22.60	-12	7,373	-0.16%
2019/10/21	1	22.20	13	22.34	22.35	-12	7,249	-0.17%
2019/10/18	1	22.00	1	22.05	22.05	0	7,227	0.00%
2019/10/17	3	21.75	0	0.00	21.75	3	7,060	0.04%
2019/10/15	4	21.85	2	21.98	21.75	2	7,075	0.03%
2019/10/14	1	22.25	6	22.20	22.15	-5	7,100	-0.07%
2019/10/09	0	0.00	3	21.95	22.05	-3	7,029	-0.04%
2019/10/07	0	0.00	12	22.29	22.15	-12	6,970	-0.17%
2019/10/04	3	22.35	15	22.25	22.10	-12	6,860	-0.17%
2019/10/02	0	0.00	11	21.90	21.90	-11	6,633	-0.17%
2019/10/01	14	21.66	61	21.81	21.85	-47	6,492	-0.72%
2019/09/27	6	21.28	0	0.00	21.15	6	6,226	0.10%
2019/09/26	2	21.53	9	21.82	21.50	-7	6,116	-0.11%
2019/09/25	0	0.00	6.3	21.30	21.30	-6.3	5,841	-0.11%
2019/09/23	0	0.00	11	21.32	21.40	-11	5,758	-0.19%
2019/09/20	2	20.95	2	21.15	21.10	0	5,663	0.00%
2019/09/19	2	20.93	1	21.15	21.00	1	5,575	0.02%
2019/09/18	5	21.00	3	21.10	21.05	2	5,574	0.04%
2019/09/17	4	20.95	13	20.88	21.15	-9	5,555	-0.16%
2019/09/16	3	21.20	2	21.05	21.05	1	5,469	0.02%
2019/09/12	3	21.30	3	21.30	21.15	0	5,411	0.00%
2019/09/09	11	21.50	31	21.61	21.40	-20	5,311	-0.38%
2019/09/06	1	21.05	22	21.19	21.35	-21	5,345	-0.39%
2019/09/05	2	21.50	7	21.72	21.20	-5	5,352	-0.09%
2019/09/04	32	21.30	25.2	21.18	21.50	6.9	4,988	0.14%
2019/09/03	10	20.35	1	20.45	20.35	9	4,596	0.20%
2019/09/02	0	0.00	60	20.43	20.55	-60	4,536	-1.32%
2019/08/30	0	0.00	12	19.90	20.05	-12	4,428	-0.27%
2019/08/28	3	19.15	0	0.00	19.10	3	4,169	0.07%
2019/08/23	0	0.00	3	19.40	19.50	-3	4,190	-0.07%
2019/08/22	21	19.46	20	19.40	19.40	1	4,230	0.02%
2019/08/19	0	0.00	1	19.35	19.40	-1	4,257	-0.02%
2019/08/15	15	19.00	0	0.00	19.00	15	4,202	0.36%
2019/08/13	50	19.25	1	19.30	19.30	49	4,150	1.18%
2019/08/12	5	19.15	0	0.00	19.10	5	4,137	0.12%
2019/08/07	0	0.00	10	18.70	18.75	-10	4,110	-0.24%
2019/08/06	1	18.70	1	18.65	18.85	0	4,152	0.00%
2019/08/05	14	18.98	10	18.95	18.95	4	4,162	0.10%
2019/08/02	1	19.05	10	18.95	18.95	-9	4,192	-0.21%
2019/07/30	0.2	19.30	0	0.00	19.30	0.2	4,260	0.00%
2019/07/29	2	19.45	0	0.00	19.40	2	4,272	0.05%
2019/07/26	3	19.50	0	0.00	19.50	3	4,216	0.07%
2019/07/24	4	19.50	0	0.00	19.50	4	4,188	0.10%
2019/07/23	0	0.00	6	20.23	20.25	-6	4,147	-0.14%
2019/07/22	1	20.20	0	0.00	20.20	1	4,071	0.02%
2019/07/17	12	20.77	0	0.00	20.60	12	3,934	0.31%
2019/07/16	17	20.46	1	20.60	20.65	16	3,862	0.41%
2019/07/12	10	20.10	0	0.00	20.25	10	3,768	0.27%
2019/07/08	0	0.00	5	20.20	20.25	-5	3,738	-0.13%
2019/07/04	0	0.00	12	20.28	20.30	-12	3,753	-0.32%
2019/07/02	0	0.00	19	20.00	20.00	-19	3,783	-0.50%
2019/06/21	1	20.20	2	20.40	20.20	-1	3,905	-0.03%
2019/06/19	0	0.00	3	20.35	20.20	-3	4,102	-0.07%
2019/06/18	0	0.00	28	20.11	20.20	-28	4,086	-0.69%
2019/06/17	1	20.30	1	20.55	20.10	0	4,090	0.00%
2019/06/14	1	20.35	22.6	20.58	20.35	-21.6	4,075	-0.53%
2019/06/13	20	20.23	8	20.27	20.20	12	4,016	0.30%
2019/06/12	0	0.00	1	20.00	19.95	-1	3,970	-0.03%
2019/06/11	0	0.00	23	19.97	19.85	-23	3,966	-0.58%
2019/06/10	0	0.00	2	19.65	19.65	-2	3,847	-0.05%
2019/06/03	1	19.10	0	0.00	19.05	1	3,765	0.03%
2019/05/28	3	19.10	4	19.01	18.80	-1	3,781	-0.03%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/17	0	0.00	0.1	18.70	18.70	-0.1	3,836	0.00%
2019/05/16	1	18.60	0	0.00	18.60	1	3,889	0.03%
2019/05/15	1	18.70	0	0.00	18.60	1	3,886	0.03%
2019/05/14	2	18.65	0	0.00	18.65	2	3,869	0.05%
2019/05/13	6	18.95	0	0.00	18.90	6	3,849	0.16%
2019/05/10	1	19.10	0	0.00	19.25	1	3,860	0.03%
2019/05/08	2	19.05	5	19.05	19.00	-3	3,790	-0.08%
2019/05/07	16	19.17	0	0.00	19.20	16	3,755	0.43%
2019/05/06	8	19.26	1	19.25	19.05	7	3,768	0.19%
2019/05/02	0	0.00	8	19.55	19.65	-8	3,742	-0.21%
2019/04/30	8	19.41	0	19.60	19.65	8	3,739	0.21%
2019/04/29	3	19.50	0	0.00	19.50	3	3,766	0.08%
2019/04/26	1	19.55	0	0.00	19.55	1	3,753	0.03%
2019/04/19	2	19.60	0	0.00	19.65	2	3,765	0.05%
2019/04/18	1	19.70	5	19.60	19.60	-4	3,792	-0.11%
2019/04/17	0	0.00	1	19.90	19.85	-1	3,787	-0.03%
2019/04/16	93	19.70	0	0.00	19.70	93	3,777	2.46%
2019/04/12	3	19.63	0	0.00	19.65	3	3,938	0.08%
2019/04/11	2	19.85	0	0.00	19.70	2	3,934	0.05%
2019/04/09	5	19.94	0	0.00	19.90	5	3,886	0.13%
2019/04/08	0.2	19.80	0	0.00	19.90	0.2	3,890	0.00%
2019/04/03	0	0.00	2	19.70	19.70	-2	3,897	-0.05%
2019/04/01	3	19.60	10	19.65	19.60	-7	3,929	-0.18%
2019/03/29	1	19.55	0	0.00	19.75	1	3,858	0.03%
2019/03/28	13	19.58	0	0.00	19.55	13	3,862	0.34%
2019/03/27	3	19.80	0	0.00	19.85	3	3,834	0.08%
2019/03/26	1	19.80	32	19.85	19.75	-31	3,821	-0.81%
2019/03/25	14	19.84	0	0.00	19.80	14	3,809	0.37%
2019/03/22	37	20.00	0	0.00	20.00	37	3,785	0.98%
2019/03/20	0	0.00	3	20.70	20.65	-3	3,614	-0.08%
2019/03/19	2	20.55	0	0.00	20.50	2	3,628	0.06%
2019/03/18	0	0.00	10	20.73	20.70	-10	3,707	-0.27%
2019/03/15	5	20.25	3	20.23	20.40	2	3,691	0.05%
2019/03/14	1	20.05	2	20.03	19.95	-1	3,587	-0.03%
2019/03/11	2	19.90	1	20.10	19.90	1	3,625	0.03%
2019/03/08	5	19.95	0	0.00	19.90	5	3,653	0.14%
2019/03/07	1	19.90	0	0.00	19.85	1	3,679	0.03%
2019/03/06	5	20.15	1	20.10	20.15	4	3,658	0.11%
2019/03/04	3	19.83	0	0.00	19.85	3	3,617	0.08%
2019/02/27	1	19.90	1	20.10	19.90	0	3,579	0.00%
2019/02/22	6	19.85	0	0.00	19.75	6	3,472	0.17%
2019/02/21	3	19.90	0	0.00	19.85	3	3,450	0.09%
2019/02/20	0	0.00	3	19.83	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	1	19.70	1	19.80	19.70	0	3,372	0.00%
2019/02/14	7	19.49	0	0.00	19.45	7	3,306	0.21%
2019/02/13	0	0.00	1	19.60	19.60	-1	3,295	-0.03%
2019/02/12	1	19.30	0	0.00	19.40	1	3,293	0.03%
2019/02/11	0	0.00	2	19.45	19.40	-2	3,373	-0.06%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/24	2	19.85	1	20.00	19.85	1	3,259	0.03%
2019/01/23	2	19.83	2	20.00	20.00	0	3,256	0.00%
2019/01/22	0	0.00	6	19.95	19.90	-6	3,246	-0.18%
2019/01/18	0	0.00	1	19.85	19.85	-1	3,245	-0.03%
2019/01/16	2	20.00	2.6	20.00	20.00	-0.6	3,322	-0.02%
2019/01/15	1	19.75	0	19.75	19.75	1	3,374	0.03%
2019/01/14	1	19.70	0	0.00	19.75	1	3,363	0.03%
2019/01/11	0	0.00	4.4	19.90	19.95	-4.4	3,365	-0.13%
2019/01/10	1	19.80	0.5	19.90	20.00	0.5	3,398	0.01%
2019/01/09	0	0.00	50	20.11	20.00	-50	3,411	-1.47%
2019/01/08	1	20.25	10	20.35	20.05	-9	3,392	-0.27%
2019/01/04	60	20.18	9	20.02	20.25	51	3,409	1.50%
2019/01/03	0	0.00	1	19.95	19.85	-1	3,455	-0.03%
2018/12/25	1	19.50	1	19.80	19.95	0	3,456	0.00%
2018/12/24	0	0.00	2	19.68	19.85	-2	3,429	-0.06%
2018/12/22	0.5	19.20	1	19.50	19.30	-0.5	3,417	-0.01%
2018/12/20	3	19.30	2	19.35	19.20	1	3,386	0.03%
2018/12/19	6	19.60	0	0.00	19.50	6	3,368	0.18%
2018/12/17	1	19.40	0	0.00	19.40	1	3,375	0.03%
2018/12/14	1	19.45	0	0.00	19.50	1	3,368	0.03%
2018/12/13	0	0.00	2	19.63	19.60	-2	3,363	-0.06%
2018/12/11	1	19.65	1	19.90	19.55	0	3,311	0.00%
2018/12/10	0	0.00	2	19.13	19.40	-2	3,215	-0.06%
2018/12/07	0	0.00	1	18.80	18.70	-1	3,158	-0.03%
2018/12/06	2	18.53	0	0.00	18.55	2	3,198	0.06%
2018/12/05	1	19.15	0	0.00	19.05	1	3,205	0.03%
2018/11/30	2	18.95	3	19.17	19.00	-1	3,335	-0.03%
2018/11/29	0	0.00	2	18.93	18.90	-2	3,315	-0.06%
2018/11/28	0	0.00	2	18.78	18.85	-2	3,292	-0.06%
2018/11/27	0.4	18.55	2	18.50	18.55	-1.6	3,285	-0.05%
2018/11/23	9	18.50	0	0.00	18.20	9	3,352	0.27%
2018/11/22	0	0.00	20	18.48	18.45	-20	3,389	-0.59%
2018/11/16	16	18.47	12	18.40	18.50	4	3,452	0.12%
2018/11/15	18.3	18.30	0	0.00	18.40	18.3	3,472	0.53%
2018/11/13	1	18.15	0	0.00	18.35	1	3,534	0.03%
2018/11/09	1	18.40	1	18.65	18.50	0	3,606	0.00%
2018/11/08	2	18.50	20	18.55	18.75	-18	3,670	-0.49%
2018/11/07	5	18.15	0	0.00	18.25	5	3,603	0.14%
2018/11/06	1	18.00	2	18.00	18.05	-1	3,786	-0.03%
2018/11/01	1.3	17.78	1	17.85	17.90	0.3	4,067	0.01%
2018/10/26	5	17.50	0	0.00	17.20	5	4,623	0.11%
2018/10/25	5	17.30	0	0.00	17.35	5	5,222	0.10%
2018/10/24	30	17.77	0	0.00	17.75	30	5,384	0.56%
2018/10/23	36	18.15	61	18.31	18.10	-25	5,466	-0.46%
2018/10/19	1	18.00	0	0.00	17.90	1	5,521	0.02%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/16	2.6	17.62	0	0.00	17.70	2.6	5,789	0.04%
2018/10/15	0	0.00	1	17.80	17.40	-1	5,856	-0.02%
2018/10/12	6	17.70	0	0.00	17.85	6	5,879	0.10%
2018/10/11	3	17.68	0	0.00	17.45	3	5,883	0.05%
2018/10/09	0	0.00	11	19.30	19.20	-11	5,805	-0.19%
2018/10/04	4	19.70	0	0.00	19.70	4	6,008	0.07%
2018/10/03	12	19.65	1	19.70	19.60	11	6,025	0.18%
2018/10/01	5	19.90	0.5	19.85	19.85	4.5	6,181	0.07%
2018/09/28	12	19.90	10	20.00	19.95	2	6,213	0.03%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/25	0	0.00	1	20.00	19.90	-1	6,308	-0.02%
2018/09/20	0	0.00	1	19.90	19.95	-1	6,383	-0.02%
2018/09/19	0	0.00	1	20.05	19.95	-1	6,437	-0.02%
2018/09/14	15	20.00	0	0.00	20.05	15	6,641	0.23%
2018/09/13	5	20.00	0	0.00	19.90	5	6,749	0.07%
2018/09/10	4	19.50	2	19.50	19.45	2	6,810	0.03%
2018/09/07	2	20.20	0	0.00	20.20	2	6,831	0.03%
2018/09/06	16	20.56	0	0.00	20.55	16	6,810	0.23%
2018/09/05	5	20.80	10	20.80	20.80	-5	6,869	-0.07%
2018/09/04	10	20.75	0	0.00	20.75	10	6,926	0.14%
2018/09/03	1	20.70	1	20.80	20.80	0	7,021	0.00%
2018/08/30	0	0.00	10	21.05	20.85	-10	7,708	-0.13%
2018/08/29	5	20.90	21	21.00	20.85	-16	7,731	-0.21%
2018/08/27	0	0.00	1	20.70	20.65	-1	7,811	-0.01%
2018/08/24	1	20.45	0	0.00	20.50	1	7,897	0.01%
2018/08/23	2	20.60	1	20.70	20.60	1	7,972	0.01%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/17	24	20.60	24	20.80	20.50	0	8,048	0.00%
2018/08/16	1	20.40	100	20.35	20.40	-99	8,037	-1.23%
2018/08/14	0	0.00	10	20.90	20.95	-10	7,954	-0.13%
2018/08/13	3	20.87	0	0.00	20.60	3	7,997	0.04%
2018/08/10	5	21.22	0	0.00	21.15	5	7,936	0.06%
2018/08/09	6	21.46	0	0.00	21.45	6	7,860	0.08%
2018/08/08	20	21.73	15	21.79	21.70	5	7,842	0.06%
2018/08/07	0	0.00	1	21.95	21.95	-1	7,816	-0.01%
2018/08/06	0.1	21.80	0	0.00	21.85	0.1	7,815	0.00%
2018/08/03	1	21.60	1	21.65	21.70	0	7,859	0.00%
2018/08/02	8	21.95	20	22.00	21.70	-12	7,861	-0.15%
2018/08/01	205.5	22.98	4	23.01	23.30	201.5	7,523	2.68%	大買/鉅額交易
2018/07/31	510	22.80	10	22.85	22.80	500	7,009	7.13%	大買/鉅額交易
2018/07/30	4	22.73	0	0.00	22.75	4	6,862	0.06%
2018/07/27	3	22.60	0	0.00	22.60	3	6,766	0.04%
2018/07/26	2	22.43	0	0.00	22.45	2	6,736	0.03%
2018/07/25	1	22.55	0	0.00	22.65	1	6,736	0.01%
2018/07/24	8	22.48	4	22.49	22.65	4	6,805	0.06%
2018/07/23	1	22.15	0.2	22.15	22.20	0.9	9,777	0.01%
2018/07/20	12	22.15	4	22.10	22.15	8	9,895	0.08%
2018/07/19	4	22.35	2	22.28	22.15	2	10,034	0.02%
2018/07/18	0	0.00	3	22.30	22.30	-3	10,302	-0.03%
2018/07/17	0	0.00	1	22.25	22.10	-1	10,867	-0.01%
2018/07/16	2	22.15	8	22.11	22.10	-6	10,931	-0.05%
2018/07/13	0	0.00	6	22.13	22.15	-6	11,022	-0.05%
2018/07/12	1	22.15	15	22.09	22.15	-14	11,147	-0.13%
2018/07/10	0	0.00	2	21.70	21.75	-2	11,074	-0.02%
2018/07/09	0	0.00	1	21.75	21.55	-1	11,088	-0.01%
2018/07/06	1	21.10	1	21.15	21.30	0	11,030	0.00%
2018/07/04	1	21.15	0	0.00	21.30	1	11,188	0.01%
2018/07/03	1	21.20	0	0.00	21.15	1	11,240	0.01%
2018/06/29	1	21.50	3	21.47	21.50	-2	11,297	-0.02%
2018/06/28	1	21.20	0	0.00	21.20	1	11,407	0.01%
2018/06/26	0	0.00	17	21.12	21.40	-17	11,409	-0.15%
2018/06/25	3	21.13	0	0.00	21.05	3	11,419	0.03%
2018/06/22	5	21.44	2	21.65	21.40	3	11,490	0.03%
2018/06/21	0	0.00	9	21.40	21.40	-9	11,465	-0.08%
2018/06/20	2	21.28	0	0.00	21.30	2	11,510	0.02%
2018/06/19	2	21.40	2	21.45	21.50	0	11,543	0.00%
2018/06/15	4	21.35	4	21.55	21.30	0	11,565	0.00%
2018/06/14	0	0.00	2	21.50	21.30	-2	11,523	-0.02%
2018/06/13	1	21.80	0	0.00	21.60	1	11,557	0.01%
2018/06/12	3	22.03	35	21.94	21.90	-32	11,555	-0.28%
2018/06/11	5	21.84	0	0.00	21.80	5	11,551	0.04%
2018/06/08	16	22.27	38	22.62	21.95	-22	11,597	-0.19%
2018/06/07	32	22.12	2	22.20	22.15	30	11,345	0.26%
2018/06/06	2	21.30	11	21.44	21.45	-9	11,122	-0.08%
2018/06/05	5	21.30	0	0.00	21.30	5	11,208	0.04%
2018/06/04	15	21.45	20	21.40	21.40	-5	11,551	-0.04%
2018/06/01	20	21.13	1	21.20	21.35	19	11,469	0.17%
2018/05/31	20	21.05	12	21.03	21.20	8	11,404	0.07%
2018/05/29	0	0.00	5	21.00	21.00	-5	11,315	-0.04%
2018/05/28	1	20.80	0	0.00	20.95	1	11,309	0.01%
2018/05/25	0	0.00	5	20.90	20.80	-5	11,282	-0.04%
2018/05/22	16	21.04	0	0.00	20.85	16	11,283	0.14%
2018/05/21	0	0.00	2	21.23	21.05	-2	11,303	-0.02%
2018/05/18	0	0.00	303	20.90	20.85	-303	11,247	-2.69%	大賣/鉅額交易
2018/05/17	0	0.00	15	21.00	20.75	-15	11,196	-0.13%
2018/05/16	0	0.00	1	20.75	20.65	-1	11,206	-0.01%
2018/05/15	100	20.65	2	20.63	20.70	98	11,224	0.87%
2018/05/14	101	20.70	0	0.00	20.55	101	11,448	0.88%	大買/鉅額交易
2018/05/11	21	20.65	0	0.00	20.55	21	11,458	0.18%
2018/05/10	103	20.70	0	0.00	20.65	103	11,392	0.90%	大買/鉅額交易
2018/05/09	1	20.55	0	0.00	20.60	1	11,322	0.01%
2018/05/04	2	20.15	0	0.00	20.15	2	11,331	0.02%
2018/05/03	1	20.10	0	0.00	20.10	1	11,354	0.01%
2018/05/02	1	20.30	0	0.00	20.30	1	11,346	0.01%
2018/04/30	0	0.00	3	20.45	20.45	-3	11,335	-0.03%
2018/04/27	25	19.69	3	19.75	19.75	22	11,229	0.20%
2018/04/26	3	20.90	0	0.00	20.90	3	8,312	0.04%
2018/04/25	10	21.28	0	0.00	21.20	10	8,205	0.12%
2018/04/24	60	21.94	530	21.67	21.45	-470	8,036	-5.85%	大賣/鉅額交易
2018/04/23	500	22.45	75	22.30	22.25	425	7,778	5.46%	大買/鉅額交易
2018/04/19	2	21.60	3	21.83	21.55	-1	7,136	-0.01%
2018/04/18	0	0.00	1	21.60	21.60	-1	7,065	-0.01%
2018/04/16	11	21.00	0	0.00	20.95	11	6,880	0.16%
2018/04/12	5	21.24	0	0.00	21.20	5	6,899	0.07%
2018/04/11	17	21.34	2	21.50	21.25	15	6,949	0.22%
2018/04/10	1	21.50	0	0.00	21.55	1	6,892	0.01%
2018/04/09	1	21.60	0	0.00	21.60	1	6,833	0.01%
2018/04/03	12	21.53	2	21.55	21.55	10	6,787	0.15%
2018/04/02	10	21.83	0	0.00	21.80	10	6,768	0.15%
2018/03/31	7	21.95	27	22.00	22.00	-20	6,726	-0.30%
2018/03/30	7	21.77	0.3	21.70	21.80	6.8	6,586	0.10%
2018/03/29	1	21.60	0	0.00	21.60	1	6,540	0.02%
2018/03/28	15	21.75	0	0.00	21.55	15	6,540	0.23%
2018/03/27	0.3	21.70	3	21.70	21.80	-2.7	6,506	-0.04%
2018/03/26	2	21.25	0	0.00	21.25	2	6,364	0.03%
2018/03/22	4	21.31	0	0.00	21.25	4	6,322	0.06%
2018/03/21	0	0.00	1	21.50	21.50	-1	6,384	-0.02%
2018/03/20	1	21.90	5	21.80	21.80	-4	6,810	-0.06%
2018/03/19	0	0.00	3	21.65	21.55	-3	6,980	-0.04%
2018/03/16	1	21.35	0	0.00	21.35	1	6,985	0.01%
2018/03/15	19	21.80	1	21.80	21.75	18	7,024	0.26%
2018/03/14	0	0.00	1	21.90	21.90	-1	7,036	-0.01%
2018/03/13	9	21.92	1	21.95	21.95	8	7,017	0.11%
2018/03/09	0	0.00	2	21.60	21.60	-2	6,940	-0.03%
2018/03/08	0	0.00	31	21.20	21.65	-31	6,837	-0.45%
2018/03/07	4	20.35	0	0.00	20.25	4	6,517	0.06%
2018/03/02	0	0.00	2	20.35	20.30	-2	7,404	-0.03%
2018/03/01	16	20.23	0	0.00	20.20	16	7,483	0.21%
2018/02/27	0	0.00	0.5	20.30	20.35	-0.5	7,523	-0.01%
2018/02/23	5	20.19	5.2	20.34	20.30	-0.2	7,736	0.00%
2018/02/22	8	20.10	2	20.10	20.10	6	7,781	0.08%
2018/02/21	3	20.30	3	20.45	20.25	0	7,821	0.00%
2018/02/12	3	19.95	2	19.95	19.95	1	7,825	0.01%
2018/02/09	3	19.82	1	19.50	19.85	2	7,846	0.03%
2018/02/08	6.2	20.02	0	0.00	20.05	6.2	7,842	0.08%
2018/02/06	1	20.20	7	19.84	19.55	-6	7,895	-0.08%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/01	0	0.00	2	21.30	21.25	-2	7,992	-0.03%
2018/01/31	6	21.27	1	21.30	21.25	5	8,245	0.06%
2018/01/30	0	0.00	6	21.64	21.45	-6	8,287	-0.07%
2018/01/29	3	21.45	7	21.67	21.55	-4	8,237	-0.05%
2018/01/26	5	21.34	0	0.00	21.35	5	8,231	0.06%
2018/01/25	4	21.43	4	21.65	21.35	0	8,238	0.00%
2018/01/24	20	21.49	0	0.00	21.50	20	8,228	0.24%
2018/01/23	0	0.00	12	21.81	21.60	-12	8,228	-0.15%
2018/01/22	2	21.90	19	21.63	21.75	-17	8,225	-0.21%
2018/01/19	5	21.35	0	0.00	21.20	5	8,068	0.06%
2018/01/18	0	0.00	30	21.35	21.35	-30	8,111	-0.37%
2018/01/17	1	21.50	1.4	21.44	21.35	-0.4	8,248	0.00%
2018/01/16	1	21.30	5	21.50	21.50	-4	8,600	-0.05%
2018/01/15	0	0.00	0.1	21.10	21.15	-0.1	8,599	0.00%
2018/01/12	4	21.14	0	0.00	21.10	4	8,659	0.05%
2018/01/11	2	21.05	1	21.00	21.05	1	8,619	0.01%
2018/01/10	10	20.97	0	0.00	20.90	10	8,682	0.12%
2018/01/09	0	0.00	1	21.30	21.15	-1	8,789	-0.01%
2018/01/08	5	21.40	0	0.00	21.30	5	8,784	0.06%
2018/01/05	3	21.45	3	21.70	21.30	0	8,811	0.00%
2018/01/04	5.2	21.35	0	0.00	21.60	5.2	8,751	0.06%
2018/01/03	11	21.40	0	0.00	21.40	11	8,781	0.13%
2018/01/02	5	21.30	2	21.45	21.45	3	8,803	0.03%