佳世達 (2352)-群益金鼎-新莊券商分點個股進出

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
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059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:14:30(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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/11/22	0	0.00	5	37.35	37.25	-5	4,602	-0.11%
2024/11/20	0	37.30	1	37.25	36.90	-1	4,615	-0.02%
2024/11/19	0	36.45	0	0.00	37.25	0	4,632	0.00%
2024/11/15	0	0.00	4	36.44	36.55	-4	4,835	-0.08%
2024/11/13	2	36.28	0	0.00	36.45	2	5,161	0.04%
2024/11/12	0	36.65	0	0.00	36.60	0	5,308	0.00%
2024/11/11	1	36.90	0	0.00	36.80	1	5,297	0.02%
2024/11/08	2	38.00	0	0.00	37.15	2	5,321	0.04%
2024/11/07	5	37.15	1	37.45	37.85	4	5,365	0.07%
2024/11/06	2	37.00	2	37.20	37.00	0	5,352	0.00%
2024/11/04	0	36.60	0	0.00	36.50	0	5,628	0.00%
2024/11/01	0	0.00	1	36.40	36.45	-1	5,885	-0.02%
2024/10/29	0.2	36.00	0	0.00	36.05	0.2	6,024	0.00%
2024/10/28	0	36.78	0	0.00	36.80	0	6,041	0.00%
2024/10/25	1	36.75	0	0.00	36.90	1	6,111	0.02%
2024/10/21	0	38.60	4	38.40	38.65	-4	6,589	-0.06%
2024/10/18	0.3	38.75	0	38.80	38.40	0.2	6,744	0.00%
2024/10/17	0	0.00	1	37.90	38.25	-1	6,920	-0.01%
2024/10/16	1	37.40	0	0.00	37.45	1	6,946	0.01%
2024/10/15	0	0.00	10	37.81	37.85	-10	7,059	-0.14%
2024/10/11	0.2	37.40	1	37.50	37.45	-0.8	7,136	-0.01%
2024/10/09	0	37.30	0	0.00	37.15	0	7,196	0.00%
2024/10/07	0	37.60	0	0.00	37.75	0	7,468	0.00%
2024/10/01	1	37.30	0	0.00	37.50	1	8,075	0.01%
2024/09/30	0	37.60	0	0.00	37.50	0	8,374	0.00%
2024/09/27	0	0.00	15	37.86	37.95	-15	8,653	-0.17%
2024/09/26	0	37.80	0	0.00	37.45	0	8,969	0.00%
2024/09/25	0	37.80	0	0.00	37.55	0	9,567	0.00%
2024/09/24	0	37.35	0	0.00	37.40	0	10,023	0.00%
2024/09/23	0	37.25	0	0.00	37.30	0	10,158	0.00%
2024/09/20	4	37.30	2	37.40	37.15	2	10,402	0.02%
2024/09/18	1	36.85	0	0.00	36.85	1	10,962	0.01%
2024/09/16	1	37.15	0	0.00	37.10	1	11,042	0.01%
2024/09/13	0	0.00	3	36.87	36.90	-3	11,221	-0.03%
2024/09/12	0	0.00	2	36.25	36.20	-2	11,234	-0.02%
2024/09/10	2	35.93	0	0.00	35.95	2	11,387	0.02%
2024/09/09	0	35.85	3	36.40	36.45	-3	11,402	-0.03%
2024/09/06	0	0.00	1	36.00	36.15	-1	11,521	-0.01%
2024/09/05	3	36.40	1	36.70	35.70	2	11,583	0.02%
2024/09/04	1	35.90	0	0.00	36.05	1	11,591	0.01%
2024/09/03	13	37.05	10	36.90	36.85	3	11,595	0.03%
2024/09/02	6	37.88	0	0.00	37.35	6	11,573	0.05%
2024/08/26	1	35.70	20	35.50	35.55	-19	11,912	-0.16%
2024/08/21	20	35.40	5	35.20	35.25	15	12,648	0.12%
2024/08/20	2	35.30	0	0.00	35.10	2	12,793	0.02%
2024/08/19	1	35.60	18	35.69	35.80	-17	12,982	-0.13%
2024/08/16	10	34.85	10	34.75	34.80	0	13,221	0.00%
2024/08/15	43	35.23	65	34.84	34.75	-22	13,310	-0.17%
2024/08/14	30	34.33	0	0.00	34.30	30	13,521	0.22%
2024/08/06	1.3	30.92	10	29.33	31.05	-8.7	14,054	-0.06%
2024/08/05	1	31.85	0	0.00	30.95	1	13,952	0.01%
2024/08/02	2.1	34.57	0	0.00	34.35	2.1	13,846	0.02%
2024/08/01	0	0.00	1	35.60	35.95	-1	13,916	-0.01%
2024/07/31	1.1	34.95	1	35.10	34.90	0.1	14,049	0.00%
2024/07/30	1	34.55	44	34.39	34.75	-43	14,138	-0.30%
2024/07/29	0	0.00	7	35.21	35.00	-7	14,135	-0.05%
2024/07/26	2.1	35.00	0	0.00	34.80	2.1	14,096	0.01%
2024/07/23	0.1	37.90	5	37.87	37.80	-5	13,918	-0.04%
2024/07/22	3	37.68	23	38.44	37.65	-20	13,886	-0.14%
2024/07/19	0	0.00	1	39.00	38.65	-1	13,679	-0.01%
2024/07/18	28	39.19	19	39.16	39.20	9	13,560	0.07%
2024/07/17	1	38.90	11	39.05	38.95	-10	13,321	-0.08%
2024/07/16	0	0.00	1	39.10	39.05	-1	13,326	-0.01%
2024/07/12	1	38.45	32.3	38.55	38.70	-31.2	13,370	-0.23%
2024/07/11	3	38.05	0	0.00	38.55	3	13,451	0.02%
2024/07/10	1.3	38.24	0	0.00	38.05	1.3	13,579	0.01%
2024/07/09	0.1	38.60	0	0.00	38.25	0.1	13,634	0.00%
2024/07/08	3	38.75	21	39.02	38.75	-18	13,564	-0.13%
2024/07/05	16	38.89	1	39.05	39.15	15	13,247	0.11%
2024/07/04	11	38.84	3	38.95	39.20	8	12,994	0.06%
2024/07/03	17	38.96	7.2	38.95	38.90	9.8	12,746	0.08%
2024/07/02	5	38.67	6	38.58	39.15	-1	12,536	-0.01%
2024/07/01	53	38.91	24	38.63	38.90	29	12,231	0.24%
2024/06/28	3	38.05	0	0.00	38.40	3	11,736	0.03%
2024/06/27	7	38.42	20	38.55	38.25	-13	11,437	-0.11%
2024/06/26	21	39.14	29	39.10	39.00	-8	11,797	-0.07%
2024/06/25	92.2	39.58	3	39.82	39.75	89.2	11,810	0.75%
2024/06/24	3.1	38.10	5	38.10	38.35	-1.9	11,467	-0.02%
2024/06/21	5	38.45	4	38.31	38.40	1	11,611	0.01%
2024/06/20	23	38.63	0.1	38.60	38.35	22.9	11,785	0.19%
2024/06/19	5	38.00	0	0.00	37.85	5	11,926	0.04%
2024/06/18	2	37.85	5	37.85	37.95	-3	12,147	-0.02%
2024/06/17	1.1	37.92	0	0.00	37.90	1.1	12,587	0.01%
2024/06/14	1	37.90	3	37.85	37.85	-2	13,006	-0.02%
2024/06/13	5	37.90	0	0.00	37.90	5	13,237	0.04%
2024/06/12	7	37.91	2	38.18	37.90	5	13,411	0.04%
2024/06/11	2.1	38.24	0	0.00	38.10	2.1	13,467	0.02%
2024/06/07	12	38.73	0	0.00	38.80	12	13,584	0.09%
2024/06/06	1.1	39.25	0.8	39.65	39.20	0.4	13,774	0.00%
2024/06/05	7.1	39.58	8	39.55	39.40	-0.9	13,835	-0.01%
2024/06/03	0	0.00	1	40.20	40.25	-1	14,064	-0.01%
2024/05/31	1	40.40	0	0.00	39.65	1	14,240	0.01%
2024/05/29	8	41.00	4	40.96	40.80	4	13,999	0.03%
2024/05/28	0	40.25	5.1	40.50	40.25	-5	13,766	-0.04%
2024/05/27	8.1	40.75	5	40.65	40.00	3.1	13,725	0.02%
2024/05/24	9	39.40	17	39.81	39.60	-8	13,345	-0.06%
2024/05/23	1.1	39.58	3	39.95	39.40	-1.9	13,214	-0.01%
2024/05/22	1	39.75	0	0.00	40.20	1	12,983	0.01%
2024/05/21	0	0.00	13	39.45	39.90	-13	12,769	-0.10%
2024/05/20	12	38.73	0	0.00	38.95	12	12,733	0.09%
2024/05/17	2.1	38.88	10	38.70	38.70	-7.9	12,342	-0.06%
2024/05/16	1	38.85	48	38.92	39.10	-47	12,161	-0.39%
2024/05/15	7	39.74	0	0.00	39.25	7	12,262	0.06%
2024/05/14	1	39.95	0	0.00	39.90	1	12,357	0.01%
2024/05/10	1	39.85	1	40.65	40.40	0	12,507	0.00%
2024/05/09	1	40.00	0	0.00	40.00	1	12,404	0.01%
2024/05/08	3	39.75	20	39.60	39.60	-17	12,444	-0.14%
2024/05/07	1	39.70	5	39.85	40.40	-4	12,360	-0.03%
2024/05/06	12	40.41	0	0.00	40.30	12	12,394	0.10%
2024/05/03	1	41.75	0	0.00	41.25	1	12,220	0.01%
2024/05/02	16	41.95	2	41.40	41.40	14	12,107	0.12%
2024/04/26	0	0.00	2	41.60	41.60	-2	12,303	-0.02%
2024/04/25	0	41.40	0	0.00	41.35	0	12,331	0.00%
2024/04/24	5	41.70	5	41.90	41.80	0	12,374	0.00%
2024/04/22	0	0.00	3	41.23	41.10	-3	12,461	-0.02%
2024/04/19	3	41.08	2	41.13	40.50	1	12,394	0.01%
2024/04/18	1	40.80	10	40.90	41.05	-9	12,211	-0.07%
2024/04/16	9.1	41.36	2	41.70	40.70	7.1	12,247	0.06%
2024/04/15	1	42.00	0	0.00	42.10	1	12,390	0.01%
2024/04/12	14	42.62	1	42.50	42.40	13	12,451	0.10%
2024/04/11	5	42.94	1	42.90	43.05	4	12,671	0.03%
2024/04/09	0	43.25	5	43.15	43.05	-5	13,384	-0.04%
2024/04/08	4	43.43	1	43.25	43.40	3	13,817	0.02%
2024/04/02	2	43.20	0	0.00	43.10	2	14,836	0.01%
2024/04/01	4	44.05	1	43.85	43.55	3	14,853	0.02%
2024/03/29	1	44.02	1,000	44.39	44.65	-999	14,720	-6.79%	大賣/鉅額交易
2024/03/28	3	44.65	17	44.99	44.85	-14	14,275	-0.10%
2024/03/27	0	0.00	1	44.75	44.75	-1	14,148	-0.01%
2024/03/26	5	44.12	2	45.00	44.05	3	14,105	0.02%
2024/03/25	2	44.15	0	0.00	44.45	2	14,035	0.01%
2024/03/22	2	44.20	15	44.28	44.45	-13	13,992	-0.09%
2024/03/21	2	43.95	1	44.00	44.05	1	13,803	0.01%
2024/03/20	1,002	44.62	1	45.10	43.25	1,001	13,642	7.34%	大買/鉅額交易
2024/03/19	0	0.00	1	44.00	43.70	-1	13,258	-0.01%
2024/03/18	5	42.04	1	42.40	42.55	4	12,854	0.03%
2024/03/15	3	43.17	0	0.00	42.55	3	12,639	0.02%
2024/03/14	6	43.69	0	0.00	43.70	6	12,350	0.05%
2024/03/13	1	44.00	0	0.00	43.80	1	12,226	0.01%
2024/03/12	8	43.86	2	44.35	44.40	6	12,024	0.05%
2024/03/11	12.1	43.35	0	0.00	43.25	12.1	11,753	0.10%
2024/03/08	8	43.97	2	43.85	43.70	6	11,681	0.05%
2024/03/07	5.9	44.47	0	0.00	44.55	5.9	11,620	0.05%
2024/03/06	20	45.11	3	45.45	45.05	17	11,570	0.15%
2024/03/05	3	47.25	20	47.30	47.25	-17	11,275	-0.15%
2024/03/04	12	46.99	0	0.00	46.80	12	11,300	0.11%
2024/03/01	2	46.85	0	0.00	46.95	2	11,321	0.02%
2024/02/29	1	46.10	0	0.00	46.15	1	11,530	0.01%
2024/02/27	1	46.95	11	46.17	46.10	-10	11,532	-0.09%
2024/02/23	8	46.78	1	46.40	46.40	7	11,657	0.06%
2024/02/22	1	47.40	44	47.15	47.20	-43	11,735	-0.37%
2024/02/21	6	47.17	9	47.17	46.90	-3	11,766	-0.03%
2024/02/20	0	0.00	10	48.05	47.80	-10	11,702	-0.09%
2024/02/19	7	47.94	38.1	48.10	47.95	-31.1	11,813	-0.26%
2024/02/16	5	49.21	7	49.01	48.15	-2	11,825	-0.02%
2024/02/15	4	47.31	0	0.00	47.60	4	11,530	0.03%
2024/02/05	0	0.00	5.1	47.54	47.50	-5.1	11,449	-0.04%
2024/02/02	15.2	47.50	9	47.51	47.50	6.2	11,582	0.05%
2024/02/01	3	47.00	3	46.80	47.05	0	11,613	0.00%
2024/01/31	24	47.18	15	47.00	46.50	9	11,687	0.08%
2024/01/30	2	46.95	5	47.00	46.80	-3	11,657	-0.03%
2024/01/29	3	47.22	4	46.98	47.00	-1	11,656	-0.01%
2024/01/26	4	46.10	1	46.00	45.60	3	11,486	0.03%
2024/01/25	1	46.15	2	45.95	45.90	-1	11,523	-0.01%
2024/01/24	3	46.27	2	46.75	46.15	1	11,577	0.01%
2024/01/22	2	47.03	12	47.01	47.05	-10	11,573	-0.09%
2024/01/19	4	45.25	1	45.45	45.45	3	11,377	0.03%
2024/01/18	5	44.37	6	44.37	44.40	-1	11,380	-0.01%
2024/01/17	1	44.75	1	45.20	44.20	0	11,388	0.00%
2024/01/15	10	46.20	0	0.00	45.90	10	11,460	0.09%
2024/01/11	3	45.75	3	46.10	45.95	0	11,889	0.00%
2024/01/10	11	45.67	10	45.32	45.55	1	12,077	0.01%
2024/01/09	11	46.51	8	47.83	46.65	3	12,025	0.02%
2024/01/08	4	47.20	24	47.46	47.20	-20	11,828	-0.17%
2024/01/05	13	46.82	5	47.38	47.30	8	11,647	0.07%
2024/01/04	3	46.08	16	46.70	46.95	-13	11,432	-0.11%
2024/01/03	51	45.42	13	45.66	45.25	38	11,202	0.34%
2024/01/02	53	47.15	6	47.03	46.80	47	10,870	0.43%
2023/12/29	12	46.13	49	46.24	48.00	-37	10,395	-0.36%
2023/12/28	21	44.49	15	45.83	44.45	6	9,444	0.06%
2023/12/27	16	45.35	0	0.00	45.60	16	9,333	0.17%
2023/12/26	0	0.00	3	45.10	45.10	-3	9,236	-0.03%
2023/12/25	2	44.63	8	44.63	44.85	-6	9,206	-0.07%
2023/12/22	0	0.00	1.2	44.63	44.70	-1.2	9,193	-0.01%
2023/12/20	1	44.00	7	43.93	43.95	-6	9,035	-0.07%
2023/12/19	8	42.72	2.1	42.98	42.95	5.9	8,887	0.07%
2023/12/18	0	43.70	4	43.60	43.80	-4	8,709	-0.05%
2023/12/15	0	0.00	5	44.00	44.20	-5	8,673	-0.06%
2023/12/14	7	44.42	2	44.63	44.50	5	8,620	0.06%
2023/12/13	3	44.05	1	44.50	44.15	2	8,563	0.02%
2023/12/11	0	0.00	1	44.00	44.00	-1	8,714	-0.01%
2023/12/07	0	0.00	1.3	44.04	44.00	-1.3	9,137	-0.01%
2023/12/05	1	43.75	1.1	43.85	43.85	-0.1	9,553	0.00%
2023/12/04	4	44.90	4	44.69	44.35	0	9,565	0.00%
2023/12/01	7	44.34	20.1	44.59	44.65	-13.1	9,562	-0.14%
2023/11/30	6	43.53	0	0.00	43.75	6	9,452	0.06%
2023/11/28	9.4	43.49	1	43.60	43.40	8.4	9,533	0.09%
2023/11/27	10.1	43.63	11.2	44.23	43.55	-1.1	9,531	-0.01%
2023/11/24	1	42.90	0.1	43.00	42.80	1	9,350	0.01%
2023/11/23	1	43.25	1	43.15	43.05	0	9,372	0.00%
2023/11/22	7.1	42.78	2	43.15	42.70	5.1	9,457	0.05%
2023/11/21	0	0.00	2	43.60	43.35	-2	9,398	-0.02%
2023/11/20	11	43.11	5	43.53	43.85	6	9,419	0.06%
2023/11/17	6	43.72	2	43.85	43.70	4	9,351	0.04%
2023/11/16	8.1	44.18	2	43.95	43.90	6.1	9,369	0.07%
2023/11/15	0	0.00	11.1	45.53	45.25	-11.1	9,248	-0.12%
2023/11/14	3	44.25	3	44.40	44.60	0	9,286	0.00%
2023/11/13	18	44.65	24	44.47	44.20	-6	9,378	-0.06%
2023/11/10	20.1	45.25	10	45.42	45.05	10.1	9,439	0.11%
2023/11/09	5	46.45	3	46.40	46.55	2	9,392	0.02%
2023/11/08	8	45.59	15.1	45.87	45.80	-7.1	9,369	-0.08%
2023/11/07	2	44.88	9.5	45.12	45.30	-7.5	9,362	-0.08%
2023/11/06	0	0.00	3.1	44.50	44.65	-3.1	9,541	-0.03%
2023/11/03	0	0.00	2.2	44.01	43.85	-2.2	9,720	-0.02%
2023/11/02	6.1	43.67	3.2	43.59	43.50	2.9	10,171	0.03%
2023/11/01	0	0.00	5.2	43.29	43.60	-5.2	10,662	-0.05%
2023/10/31	1.2	43.23	0	0.00	42.35	1.2	11,148	0.01%
2023/10/30	0	0.00	5	43.15	43.35	-5	11,608	-0.04%
2023/10/27	3.2	43.23	0	0.00	43.05	3.2	12,015	0.03%
2023/10/26	2.2	43.58	0.1	43.80	43.55	2.1	12,293	0.02%
2023/10/25	1.3	43.87	1	44.80	43.85	0.3	12,463	0.00%
2023/10/24	9	43.64	5	43.69	43.55	4	12,541	0.03%
2023/10/23	9	44.71	6	44.82	44.25	3	12,740	0.02%
2023/10/20	5	43.85	18.1	44.46	44.95	-13.1	12,896	-0.10%
2023/10/19	8	42.26	29.1	42.38	43.40	-21.1	12,974	-0.16%
2023/10/18	28.2	42.55	8	42.11	41.55	20.2	13,284	0.15%
2023/10/17	6.1	44.60	1	44.35	43.90	5.1	13,775	0.04%
2023/10/16	3.1	44.85	4	45.58	45.25	-0.9	14,401	-0.01%
2023/10/13	0	0.00	3	44.98	44.75	-3	15,653	-0.02%
2023/10/12	5	44.37	2	44.45	44.40	3	16,153	0.02%
2023/10/11	3	45.58	7	45.56	45.60	-4	16,641	-0.02%
2023/10/06	1	44.30	1	44.50	44.50	0	17,121	0.00%
2023/10/05	2	44.25	0	44.45	44.20	2	17,372	0.01%
2023/10/04	10.1	44.00	0	0.00	44.15	10.1	17,417	0.06%
2023/10/03	1	45.05	11	45.19	44.85	-10	17,366	-0.06%
2023/10/02	10	45.40	0	0.00	45.45	10	17,494	0.06%
2023/09/27	0	0.00	4	44.56	44.85	-4	17,561	-0.02%
2023/09/26	5.2	44.28	0	0.00	43.85	5.2	17,618	0.03%
2023/09/25	0	0.00	1	44.75	44.85	-1	17,695	-0.01%
2023/09/22	1	44.90	8	44.34	44.95	-7	17,751	-0.04%
2023/09/21	5	44.02	21	44.20	44.25	-16	17,808	-0.09%
2023/09/20	22	44.62	3	44.40	44.40	19	17,856	0.11%
2023/09/19	2	45.50	5	46.01	45.45	-3	18,142	-0.02%
2023/09/18	1	45.30	0	0.00	45.30	1	18,189	0.01%
2023/09/15	5	46.19	0	46.15	46.05	5	18,267	0.03%
2023/09/14	0	0.00	1	46.00	45.80	-1	18,289	-0.01%
2023/09/13	10	45.47	28.1	45.75	45.75	-18.1	18,316	-0.10%
2023/09/12	8	44.19	16	45.03	44.95	-8	18,345	-0.04%
2023/09/11	35	45.05	17	45.32	43.80	18	18,431	0.10%
2023/09/08	10	44.70	0	45.25	44.95	10	18,292	0.05%
2023/09/07	1	45.00	0	0.00	44.90	1	18,504	0.01%
2023/09/06	8.1	45.85	29	45.41	45.35	-20.9	18,694	-0.11%
2023/09/05	3	45.72	11.1	45.67	45.90	-8.1	18,981	-0.04%
2023/09/04	36	45.15	0	0.00	45.40	36	19,220	0.19%
2023/09/01	0	0.00	21.1	45.02	44.90	-21.1	19,258	-0.11%
2023/08/31	7	44.43	0	0.00	44.85	7	19,216	0.04%
2023/08/30	0	44.60	1	44.50	44.60	-1	19,340	-0.01%
2023/08/29	20	43.83	0	0.00	44.05	20	19,387	0.10%
2023/08/28	3	43.93	0	0.00	43.80	3	19,534	0.02%
2023/08/24	15	46.10	16.1	45.61	45.55	-1.1	19,742	-0.01%
2023/08/23	1	45.25	6.7	45.28	45.45	-5.7	19,684	-0.03%
2023/08/22	3	45.32	0	0.00	44.85	3	19,740	0.02%
2023/08/21	0	0.00	25	45.16	45.15	-25	19,751	-0.13%
2023/08/18	1	44.79	12.1	44.90	44.60	-11.1	19,749	-0.06%
2023/08/17	3	45.13	82	44.41	45.35	-79	19,727	-0.40%
2023/08/16	0	0.00	1	45.10	44.65	-1	19,836	-0.01%
2023/08/15	15	44.76	3	45.10	44.75	12	19,913	0.06%
2023/08/14	21.1	44.04	20	44.26	43.55	1.1	19,895	0.01%
2023/08/11	3.1	44.03	12	43.85	43.90	-8.9	19,950	-0.04%
2023/08/10	6	44.08	0	0.00	44.15	6	19,992	0.03%
2023/08/09	13	44.71	6	45.23	45.15	7	19,771	0.04%
2023/08/08	41.1	46.82	5	45.92	45.85	36.1	19,621	0.18%
2023/08/07	38	47.79	69.1	47.59	48.20	-31.1	19,273	-0.16%
2023/08/04	82.1	45.08	51	44.76	45.10	31.1	18,987	0.16%
2023/08/02	15.2	47.39	58	47.33	46.80	-42.8	18,881	-0.23%
2023/08/01	7.2	49.02	1	50.10	48.50	6.2	18,467	0.03%
2023/07/31	45.1	50.17	5	49.70	49.75	40.1	18,312	0.22%
2023/07/28	34.1	50.60	32	50.99	51.50	2.1	18,069	0.01%
2023/07/27	11	51.65	6	51.70	51.50	5	17,921	0.03%
2023/07/26	14.1	53.28	14	52.13	52.00	0.1	18,047	0.00%
2023/07/25	18	52.97	13	53.03	52.70	5	18,018	0.03%
2023/07/24	15	52.43	13.1	52.82	52.40	2	17,858	0.01%
2023/07/21	37.1	52.19	12	52.61	52.20	25.1	17,547	0.14%
2023/07/20	64.5	56.88	13	55.55	54.10	51.5	17,135	0.30%
2023/07/19	34	58.55	9	59.00	59.70	25	16,425	0.15%
2023/07/18	17.2	59.46	17.3	61.21	57.20	-0.1	15,737	0.00%
2023/07/17	8	58.50	8	57.80	59.10	0	14,368	0.00%
2023/07/14	14.1	52.85	12	52.22	53.80	2.1	13,857	0.02%
2023/07/13	6	51.47	16.1	50.52	50.20	-10.1	13,228	-0.08%
2023/07/12	14	48.54	22.1	47.93	48.85	-8.1	12,542	-0.06%
2023/07/11	0	0.00	2	46.98	47.00	-2	12,331	-0.02%
2023/07/10	4	46.00	4.1	45.70	46.15	-0.1	12,319	0.00%
2023/07/07	4	45.63	1	46.10	46.00	3	12,350	0.02%
2023/07/06	4	46.70	7	46.62	46.40	-3	12,275	-0.02%
2023/07/04	3	47.20	0	0.00	47.60	3	12,289	0.02%
2023/07/03	1	47.45	4	47.24	47.40	-3	12,416	-0.02%
2023/06/30	0	0.00	5	46.32	45.90	-5	12,346	-0.04%
2023/06/29	2	45.30	19	45.31	45.80	-17	12,342	-0.14%
2023/06/28	2	45.25	11	45.45	45.10	-9	12,329	-0.07%
2023/06/27	9.3	45.57	7	45.16	44.80	2.3	12,316	0.02%
2023/06/26	3.2	46.74	0	0.00	46.45	3.2	12,032	0.03%
2023/06/21	2	47.55	0	0.00	47.65	2	11,943	0.02%
2023/06/20	8	46.17	5	46.76	46.80	3	11,815	0.03%
2023/06/19	1	47.40	2	47.20	47.05	-1	11,601	-0.01%
2023/06/16	10	47.61	13	47.99	47.95	-3	11,483	-0.03%
2023/06/15	2	48.25	1	48.30	48.40	1	11,175	0.01%
2023/06/14	5	48.55	3.8	47.89	48.65	1.2	10,970	0.01%
2023/06/13	2	47.50	3.1	46.87	47.40	-1.1	10,787	-0.01%
2023/06/12	2	45.35	1	45.85	45.65	1	10,575	0.01%
2023/06/09	2	44.20	4	45.03	45.40	-2	10,331	-0.02%
2023/06/08	1	43.35	2	43.53	43.30	-1	9,974	-0.01%
2023/06/07	2	42.15	12	41.96	42.30	-10	9,707	-0.10%
2023/06/06	3	42.18	3	42.35	42.35	0	9,733	0.00%
2023/06/05	13.2	42.40	3	42.80	42.50	10.2	9,817	0.10%
2023/06/02	11	42.25	0	0.00	42.40	11	9,832	0.11%
2023/06/01	3	42.20	7	42.42	41.95	-4	9,787	-0.04%
2023/05/31	3	42.08	1	41.95	42.15	2	9,556	0.02%
2023/05/30	2	40.18	30	40.25	40.35	-28	9,242	-0.30%
2023/05/29	0	0.00	2	40.45	40.20	-2	9,177	-0.02%
2023/05/24	12	38.20	43	38.03	38.50	-31	8,894	-0.35%
2023/05/23	1	37.75	2	38.10	38.05	-1	8,852	-0.01%
2023/05/22	50	39.19	0	0.00	38.45	50	8,791	0.57%
2023/05/19	1	38.15	8.1	37.77	38.20	-7.1	8,516	-0.08%
2023/05/18	5	37.32	0	0.00	37.10	5	8,251	0.06%
2023/05/17	2	37.20	2	36.98	37.25	0	8,158	0.00%
2023/05/16	2	36.33	28	36.34	36.30	-26	7,898	-0.33%
2023/05/15	0	0.00	2	35.70	35.85	-2	7,760	-0.03%
2023/05/12	0	0.00	6	35.80	35.90	-6	7,707	-0.08%
2023/05/11	1	35.25	3	35.15	35.35	-2	7,636	-0.03%
2023/05/10	4	36.11	6.1	36.00	36.00	-2.1	7,564	-0.03%
2023/05/09	17.1	35.52	8	35.84	35.75	9.1	7,316	0.12%
2023/05/08	17	34.19	2	34.20	34.20	15	6,881	0.22%
2023/05/05	2.1	35.63	17	34.92	34.20	-14.9	6,797	-0.22%
2023/05/04	3	35.55	7	35.39	35.45	-4	6,575	-0.06%
2023/05/03	13	35.25	7	35.37	35.45	6	6,520	0.09%
2023/05/02	8	35.31	19.1	35.46	35.55	-11.1	6,494	-0.17%
2023/04/28	7	34.16	31	34.48	34.60	-24	6,273	-0.38%
2023/04/27	21	33.66	2	33.55	33.50	19	5,980	0.32%
2023/04/26	4	32.95	0	0.00	33.20	4	5,804	0.07%
2023/04/25	5	32.80	4.5	32.69	32.50	0.5	5,637	0.01%
2023/04/21	1	32.80	0.2	32.50	32.50	0.8	5,520	0.02%
2023/04/18	0	0.00	1	32.90	32.95	-1	5,351	-0.02%
2023/04/17	0	0.00	10	33.00	33.00	-10	5,334	-0.19%
2023/04/14	0	32.73	10	32.85	32.70	-10	5,285	-0.19%
2023/04/13	1	33.20	0	0.00	33.10	1	5,239	0.02%
2023/04/12	0	0.00	13	33.20	33.25	-13	5,286	-0.25%
2023/04/11	1	32.85	1	32.90	32.85	0	5,231	0.00%
2023/04/07	0	0.00	6.1	32.74	32.35	-6.1	5,111	-0.12%
2023/04/06	27.3	32.36	3	32.40	32.30	24.3	5,034	0.48%
2023/03/31	2	31.70	2	31.70	31.70	0	4,842	0.00%
2023/03/30	0	0.00	1	31.70	31.65	-1	4,921	-0.02%
2023/03/29	1	31.35	5	31.26	31.35	-4	4,963	-0.08%
2023/03/28	6	31.08	1	30.80	30.80	5	5,002	0.10%
2023/03/27	4	31.08	4	31.30	31.40	0	5,080	0.00%
2023/03/24	3	30.75	3	30.78	30.90	0	5,143	0.00%
2023/03/23	10	30.70	0	0.00	30.75	10	5,097	0.20%
2023/03/22	10	30.55	0	0.00	30.60	10	5,056	0.20%
2023/03/21	0	30.35	0	0.00	30.20	0	5,018	0.00%
2023/03/20	11	30.29	0	0.00	30.25	11	4,993	0.22%
2023/03/17	1	30.05	0	0.00	30.35	1	4,972	0.02%
2023/03/16	10	29.65	0	0.00	29.70	10	4,942	0.20%
2023/03/15	4	30.18	3	30.12	30.05	1	4,923	0.02%
2023/03/14	0	0.00	1	30.35	30.25	-1	4,956	-0.02%
2023/03/13	10	30.30	3	30.05	30.50	7	5,193	0.13%
2023/03/10	0	30.50	0	0.00	30.60	0	5,170	0.00%
2023/03/09	5	31.01	3	31.12	30.70	2	5,145	0.04%
2023/03/08	2	30.25	2	30.10	30.90	0	4,982	0.00%
2023/03/07	4	29.84	1	30.00	30.05	3	4,828	0.06%
2023/03/06	0	30.65	0	0.00	30.55	0	4,618	0.00%
2023/03/03	1	30.30	0	0.00	30.40	1	4,559	0.02%
2023/03/01	10	30.10	0	0.00	30.25	10	4,525	0.22%
2023/02/24	0	0.00	3	29.90	30.00	-3	4,494	-0.07%
2023/02/23	2	30.08	105	30.08	29.95	-103	4,513	-2.28%	大賣/鉅額交易
2023/02/21	50	29.45	1	29.70	29.50	49	4,601	1.06%
2023/02/20	5	29.60	4	29.50	29.90	1	4,677	0.02%
2023/02/16	1	28.80	0	0.00	28.85	1	4,677	0.02%
2023/02/13	51	28.60	1	28.65	28.65	50	4,736	1.06%
2023/02/10	1	29.00	0	0.00	29.10	1	4,771	0.02%
2023/02/09	1	28.90	302.7	29.15	29.15	-301.7	4,847	-6.22%	大賣/鉅額交易
2023/02/08	2	28.80	0	0.00	29.15	2	4,808	0.04%
2023/02/07	3	28.73	0	0.00	28.70	3	4,727	0.06%
2023/02/06	8	28.60	0	0.00	28.65	8	4,720	0.17%
2023/02/03	0	0.00	2	28.80	28.90	-2	4,704	-0.04%
2023/02/02	0	0.00	1	28.60	28.60	-1	4,654	-0.02%
2023/01/30	0	0.00	102	28.45	28.40	-102	4,538	-2.25%	大賣/鉅額交易
2023/01/16	2	27.80	2	27.80	27.80	0	4,618	0.00%
2023/01/11	0	0.00	4	28.05	28.05	-4	4,975	-0.08%
2023/01/09	5	27.99	8	27.85	27.90	-3	5,224	-0.06%
2023/01/06	3	27.75	0	0.00	27.70	3	5,240	0.06%
2022/12/30	0	0.00	7	28.07	28.15	-7	5,493	-0.13%
2022/12/29	0	0.00	4	27.81	27.90	-4	5,381	-0.07%
2022/12/28	1	27.80	0	0.00	27.60	1	5,330	0.02%
2022/12/26	8	28.06	2	28.00	27.85	6	5,284	0.11%
2022/12/23	2	27.50	2	27.30	27.50	0	5,304	0.00%
2022/12/22	1	27.05	0	0.00	27.05	1	5,341	0.02%
2022/12/21	3	26.35	3	26.40	26.45	0	5,206	0.00%
2022/12/20	1	26.50	0	0.00	26.40	1	5,113	0.02%
2022/12/19	0	0.00	1	27.25	27.00	-1	5,024	-0.02%
2022/12/16	11	27.02	4	26.90	26.85	7	4,843	0.14%
2022/12/15	0	0.00	101	27.75	27.60	-101	4,656	-2.17%	大賣/鉅額交易
2022/12/09	0	0.00	1	27.80	27.80	-1	4,673	-0.02%
2022/12/08	4	27.30	0	0.00	27.20	4	4,701	0.09%
2022/12/06	0	27.55	0	0.00	27.40	0	4,613	0.00%
2022/12/05	11	27.88	0	0.00	27.80	11	4,534	0.24%
2022/11/29	0	28.10	0	0.00	28.05	0	4,273	0.00%
2022/11/18	3	28.95	3	28.50	28.65	0	4,252	0.00%
2022/11/17	0	0.00	50	28.95	28.95	-50	4,229	-1.18%
2022/11/16	0	0.00	1	28.50	28.60	-1	4,117	-0.02%
2022/11/15	0	0.00	2	27.90	27.85	-2	4,018	-0.05%
2022/11/14	1	27.20	0	0.00	27.30	1	3,957	0.03%
2022/11/11	2	27.20	5	27.40	27.05	-3	3,917	-0.08%
2022/11/10	0	0.00	1	26.95	27.00	-1	3,889	-0.03%
2022/11/09	0	0.00	10	26.75	26.70	-10	3,919	-0.26%
2022/11/08	51	26.75	4	26.70	26.50	47	3,917	1.20%
2022/11/07	1	27.05	3	26.75	27.00	-2	3,873	-0.05%
2022/11/04	3	25.35	2.6	25.40	25.50	0.4	3,820	0.01%
2022/10/31	1	24.35	1	24.55	24.55	0	4,077	0.00%
2022/10/25	12	24.35	15	24.25	24.45	-3	4,165	-0.07%
2022/10/24	0	25.20	0	0.00	25.00	0	4,164	0.00%
2022/10/21	4	25.76	0	0.00	25.65	4	4,257	0.09%
2022/10/20	2	26.63	0	0.00	26.50	2	4,359	0.05%
2022/10/13	2	25.82	5	25.70	25.50	-3	4,653	-0.06%
2022/10/12	1	26.50	0	0.00	26.45	1	4,780	0.02%
2022/10/06	1	27.50	0	0.00	27.45	1	4,873	0.02%
2022/10/03	1	27.00	0	0.00	27.10	1	4,993	0.02%
2022/09/30	0	27.60	0	0.00	27.10	0	5,021	0.00%
2022/09/27	0	27.75	0	0.00	27.60	0	4,949	0.00%
2022/09/26	2	27.93	1	27.80	27.95	1	4,935	0.02%
2022/09/23	1	28.70	0	0.00	28.70	1	4,947	0.02%
2022/09/22	2	28.50	2	28.75	28.90	0	4,998	0.00%
2022/09/19	0	29.05	0	0.00	29.00	0	5,002	0.00%
2022/09/15	0	0.00	2	29.50	29.40	-2	4,991	-0.04%
2022/09/14	2	29.15	0	0.00	29.20	2	4,964	0.04%
2022/09/13	3	29.18	0	0.00	29.15	3	4,984	0.06%
2022/09/12	1	29.00	0	0.00	29.30	1	5,055	0.02%
2022/09/06	0	28.65	0	0.00	28.75	0	5,145	0.00%
2022/09/02	0	29.10	5	29.00	28.90	-5	5,183	-0.10%
2022/08/31	1	29.35	5	29.40	29.30	-4	5,188	-0.08%
2022/08/29	0	0.00	100	29.08	29.10	-100	5,185	-1.93%
2022/08/26	1	29.25	0	0.00	29.35	1	5,200	0.02%
2022/08/24	3	29.25	5	29.16	29.15	-2	5,192	-0.04%
2022/08/16	0	0.00	1	28.05	28.15	-1	5,296	-0.02%
2022/08/15	0	0.00	28	27.47	27.50	-28	5,245	-0.53%
2022/08/11	50	27.10	0	0.00	27.05	50	5,265	0.95%
2022/08/10	1	27.10	0	0.00	27.10	1	5,257	0.02%
2022/08/09	101	27.50	1	27.65	27.70	100	5,242	1.91%	大買/
2022/08/04	1	28.30	0	0.00	28.35	1	5,368	0.02%
2022/08/03	0	0.00	5	28.15	28.25	-5	5,456	-0.09%
2022/08/01	0	0.00	79	28.48	28.50	-79	6,044	-1.31%
2022/07/29	3	28.48	158	28.50	28.60	-155	6,041	-2.57%	大賣/鉅額交易
2022/07/28	2	28.95	46	28.47	28.60	-44	6,005	-0.73%
2022/07/27	0	0.00	4	30.65	30.60	-4	5,880	-0.07%
2022/07/26	6	30.84	0	0.00	30.85	6	5,742	0.10%
2022/07/22	2	30.58	14	31.33	31.20	-12	5,572	-0.22%
2022/07/21	7	30.34	2	30.40	30.50	5	5,383	0.09%
2022/07/19	0	0.00	5	31.35	31.25	-5	5,154	-0.10%
2022/07/18	20	30.35	102	30.35	30.85	-82	4,995	-1.64%	大賣/
2022/07/14	0	0.00	2	29.20	29.65	-2	4,833	-0.04%
2022/07/11	1	28.80	0	0.00	28.95	1	4,833	0.02%
2022/07/08	1	29.20	1	29.25	29.20	0	4,852	0.00%
2022/07/06	1	28.70	0	0.00	28.50	1	4,919	0.02%
2022/07/01	0	0.00	5	28.45	28.30	-5	5,285	-0.09%
2022/06/24	0	0.00	1	28.90	28.90	-1	5,759	-0.02%
2022/06/09	0	0.00	1	29.75	29.70	-1	5,967	-0.02%
2022/06/08	0	0.00	1	29.60	29.60	-1	6,021	-0.02%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/05/31	0	0.00	1	29.00	29.20	-1	6,576	-0.02%
2022/05/30	1	28.60	0	0.00	28.70	1	6,543	0.02%
2022/05/26	1	28.20	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0.2	28.25	0	0.00	28.15	0.2	6,603	0.00%
2022/05/23	0	0.00	1	27.80	27.85	-1	6,664	-0.02%
2022/05/20	26	27.33	0	0.00	27.30	26	6,769	0.38%
2022/05/19	2	27.00	0	0.00	27.15	2	6,944	0.03%
2022/05/18	70	27.31	0	0.00	27.40	70	7,019	1.00%
2022/05/16	0.5	27.15	0	0.00	27.05	0.5	6,967	0.01%
2022/05/13	1	26.95	0	0.00	27.05	1	6,950	0.01%
2022/05/12	2	27.15	0	0.00	26.75	2	6,896	0.03%
2022/05/11	100	28.05	2	27.90	27.85	98	6,733	1.46%
2022/05/10	6.5	28.39	0	0.00	28.50	6.5	6,696	0.10%
2022/05/09	366	29.62	0	0.00	28.90	366	6,552	5.59%	大買/鉅額交易
2022/05/05	0	0.00	1	32.40	32.15	-1	6,081	-0.02%
2022/04/27	0.8	31.20	0	0.00	31.15	0.8	6,177	0.01%
2022/04/22	2	32.80	0	0.00	32.70	2	6,123	0.03%
2022/04/20	1	32.70	0	0.00	32.70	1	6,144	0.02%
2022/04/19	0	0.00	1	32.90	32.90	-1	6,113	-0.02%
2022/04/15	1	33.50	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0	0.00	1	33.50	33.50	-1	6,169	-0.02%
2022/04/12	1	32.90	0	0.00	32.90	1	6,273	0.02%
2022/04/08	0	0.00	5	34.09	34.15	-5	6,231	-0.08%
2022/04/07	2	33.63	0	0.00	33.05	2	6,096	0.03%
2022/04/06	0	0.00	4	33.98	34.20	-4	5,967	-0.07%
2022/04/01	0	0.00	2	33.25	33.25	-2	5,793	-0.03%
2022/03/31	3	33.45	10	33.00	33.25	-7	5,785	-0.12%
2022/03/30	2	32.90	10	33.00	32.85	-8	5,616	-0.14%
2022/03/29	2	32.40	1	32.55	32.40	1	5,503	0.02%
2022/03/28	0.5	32.35	0	0.00	32.35	0.5	5,471	0.01%
2022/03/22	0	0.00	2	32.15	32.35	-2	5,504	-0.04%
2022/03/21	0	0.00	5	32.32	32.30	-5	5,516	-0.09%
2022/03/18	1.8	31.99	1	32.10	31.95	0.8	5,513	0.01%
2022/03/17	1	31.90	1	31.90	31.90	0	5,493	0.00%
2022/03/16	0	31.90	0	0.00	31.70	0	5,468	0.00%
2022/03/15	1	31.90	1	31.90	31.70	0	5,479	0.00%
2022/03/14	3	32.18	0	0.00	32.20	3	5,519	0.05%
2022/03/11	1	31.90	1	31.90	31.90	0	5,597	0.00%
2022/03/10	6	31.96	0	0.00	31.95	6	5,648	0.11%
2022/03/09	3	31.10	1	31.25	31.35	2	5,530	0.04%
2022/03/08	5	31.12	1	30.80	30.95	4	5,570	0.07%
2022/03/07	16	31.52	7	31.47	31.50	9	5,408	0.17%
2022/03/04	5	32.09	2	32.00	32.05	3	5,447	0.06%
2022/03/03	76	31.65	1	31.85	31.90	75	5,460	1.37%
2022/03/02	70	31.39	1	31.55	31.65	69	5,512	1.25%
2022/03/01	3	31.40	2	31.50	31.50	1	5,556	0.02%
2022/02/25	14	30.79	0	0.00	30.70	14	5,560	0.25%
2022/02/24	1	31.30	0	0.00	30.90	1	5,619	0.02%
2022/02/23	10	31.70	0	0.00	31.65	10	5,610	0.18%
2022/02/22	35	31.64	1	31.60	31.50	34	5,758	0.59%
2022/02/21	1	31.30	1	31.50	32.10	0	5,946	0.00%
2022/02/18	1	31.15	4	31.09	31.50	-3	5,901	-0.05%
2022/02/16	1	30.90	0	0.00	30.95	1	6,506	0.02%
2022/02/15	1	30.60	2	30.80	30.60	-1	6,581	-0.02%
2022/02/14	1	30.45	0	0.00	30.45	1	6,652	0.02%
2022/02/11	1	30.80	4	30.80	30.90	-3	6,826	-0.04%
2022/02/10	1	30.90	4	30.90	30.90	-3	6,851	-0.04%
2022/02/09	0	0.00	2	30.35	30.50	-2	6,831	-0.03%
2022/02/08	2	30.40	2	30.40	30.40	0	6,855	0.00%
2022/02/07	2	30.20	0	0.00	30.35	2	6,871	0.03%
2022/01/25	0	0.00	2	29.90	29.90	-2	6,995	-0.03%
2022/01/24	2	30.00	0	0.00	30.15	2	7,134	0.03%
2022/01/21	2	31.00	2	30.55	30.55	0	7,102	0.00%
2022/01/20	0	0.00	1	31.15	31.10	-1	7,112	-0.01%
2022/01/18	1	31.20	0	0.00	31.00	1	7,135	0.01%
2022/01/17	0	0.00	1	30.95	31.00	-1	7,087	-0.01%
2022/01/14	1	30.50	0	0.00	30.50	1	7,055	0.01%
2022/01/13	1	30.85	1	30.65	30.65	0	7,178	0.00%
2022/01/11	3	30.82	32	30.75	30.95	-29	7,381	-0.39%
2022/01/07	26	30.48	1	30.50	30.50	25	7,483	0.33%
2022/01/06	1	30.90	2	30.88	30.85	-1	7,539	-0.01%
2022/01/05	0	0.00	2.3	30.71	30.70	-2.3	7,486	-0.03%
2022/01/04	6	30.55	0	0.00	30.55	6	7,673	0.08%
2022/01/03	1	30.70	1	30.55	30.75	0	7,732	0.00%
2021/12/29	1	30.25	0	0.00	30.25	1	7,681	0.01%
2021/12/27	0	0.00	2	30.25	30.25	-2	7,666	-0.03%
2021/12/24	0	0.00	0.1	30.10	30.05	-0.1	7,684	0.00%
2021/12/15	0	0.00	2	29.80	29.75	-2	7,809	-0.03%
2021/12/14	0	0.00	3	29.85	29.75	-3	7,823	-0.04%
2021/12/13	2	30.40	2	30.15	30.10	0	7,769	0.00%
2021/12/10	0	0.00	3	30.42	30.25	-3	7,868	-0.04%
2021/12/09	0	0.00	2	30.43	30.35	-2	7,853	-0.03%
2021/12/08	0	0.00	6	30.13	30.20	-6	7,818	-0.08%
2021/12/07	6	30.05	0	0.00	30.00	6	7,835	0.08%
2021/12/06	12	30.30	1.1	30.39	30.25	10.9	7,739	0.14%
2021/12/02	1	29.35	0	0.00	29.25	1	7,714	0.01%
2021/12/01	2	29.53	1	29.55	29.60	1	7,710	0.01%
2021/11/30	3	29.50	1	29.50	29.50	2	7,696	0.03%
2021/11/29	2	29.63	0	0.00	29.65	2	7,594	0.03%
2021/11/25	1	30.10	0	0.00	30.00	1	7,504	0.01%
2021/11/24	0	30.10	0	0.00	30.10	0	7,514	0.00%
2021/11/23	0	0.00	0.3	30.15	29.90	-0.3	7,562	0.00%
2021/11/22	0	0.00	1	30.20	30.15	-1	7,486	-0.01%
2021/11/19	13	30.25	0	0.00	30.10	13	7,413	0.18%
2021/11/18	13	30.58	0	0.00	30.50	13	7,288	0.18%
2021/11/17	0	0.00	3	32.05	31.70	-3	7,033	-0.04%
2021/11/16	7	31.16	3	31.05	31.15	4	6,964	0.06%
2021/11/15	14	31.50	28	31.19	31.20	-14	6,874	-0.20%
2021/11/12	3	33.60	10	33.60	33.55	-7	6,410	-0.11%
2021/11/11	2	33.43	1	33.45	33.25	1	6,493	0.02%
2021/11/10	1	33.10	2	32.88	33.05	-1	6,621	-0.02%
2021/11/09	0	0.00	8	32.28	32.25	-8	6,867	-0.12%
2021/11/05	0	0.00	12	32.06	32.10	-12	7,237	-0.17%
2021/11/04	14	32.06	3	32.17	32.10	11	7,218	0.15%
2021/11/03	0	0.00	1	31.90	32.00	-1	7,202	-0.01%
2021/11/02	2	32.08	1	32.10	31.60	1	7,169	0.01%
2021/11/01	3	31.25	1	31.50	31.60	2	7,064	0.03%
2021/10/29	0	0.00	4	31.00	31.00	-4	6,989	-0.06%
2021/10/28	1	31.30	0	0.00	31.00	1	6,978	0.01%
2021/10/27	0	0.00	3	30.87	30.90	-3	6,956	-0.04%
2021/10/26	2	30.95	0	0.00	30.85	2	6,981	0.03%
2021/10/22	0	0.00	3	30.50	30.40	-3	7,048	-0.04%
2021/10/18	2	30.50	0	0.00	30.00	2	6,848	0.03%
2021/10/15	3	30.22	13	30.45	30.30	-10	6,962	-0.14%
2021/10/14	14	30.20	11	30.87	29.90	3	7,036	0.04%
2021/10/13	0	0.00	37	30.25	30.40	-37	7,032	-0.53%
2021/10/12	30	30.07	52	30.08	29.90	-22	7,006	-0.31%
2021/10/08	20	29.50	29	29.59	29.65	-9	6,844	-0.13%
2021/10/07	6	29.08	15	29.00	29.00	-9	6,811	-0.13%
2021/10/05	3	28.05	0	0.00	28.20	3	7,103	0.04%
2021/10/04	10	28.15	37	27.82	27.85	-27	7,330	-0.37%
2021/10/01	0	0.00	22	28.28	28.35	-22	7,387	-0.30%
2021/09/30	10	28.65	10	28.80	28.65	0	7,487	0.00%
2021/09/29	0	0.00	1	28.75	28.75	-1	7,755	-0.01%
2021/09/28	0	0.00	5	29.15	29.10	-5	7,794	-0.06%
2021/09/27	0	0.00	5	29.05	29.05	-5	7,826	-0.06%
2021/09/24	0	0.00	13	28.65	28.70	-13	7,923	-0.16%
2021/09/17	4	28.55	1	28.60	28.75	3	7,988	0.04%
2021/09/16	32	28.84	0	0.00	28.75	32	8,021	0.40%
2021/09/15	10	28.45	10	29.21	29.25	0	8,042	0.00%
2021/09/10	5	29.00	10	28.90	28.80	-5	7,954	-0.06%
2021/09/09	1	27.75	2	27.70	27.80	-1	7,923	-0.01%
2021/09/08	2	28.15	1	27.90	27.80	1	7,947	0.01%
2021/09/07	70	28.44	0	0.00	28.40	70	7,956	0.88%
2021/09/06	0	0.00	4	28.75	28.70	-4	7,949	-0.05%
2021/09/03	26	29.38	0	0.00	29.35	26	7,868	0.33%
2021/09/02	22	29.59	0	0.00	29.35	22	7,897	0.28%
2021/08/31	0	0.00	0.1	29.60	29.75	-0.1	7,891	0.00%
2021/08/27	4	29.85	0	0.00	29.85	4	8,065	0.05%
2021/08/25	0	0.00	2	29.20	29.20	-2	8,142	-0.02%
2021/08/24	0	0.00	1	29.30	29.05	-1	8,198	-0.01%
2021/08/20	1	28.70	0	0.00	28.80	1	8,314	0.01%
2021/08/19	1	28.60	0	0.00	28.60	1	8,321	0.01%
2021/08/17	10	28.90	1	29.30	28.85	9	8,385	0.11%
2021/08/16	100	30.28	112	29.96	29.60	-12	8,321	-0.14%	大賣/
2021/08/13	117	31.36	3	31.40	30.75	114	8,186	1.39%	大買/鉅額交易
2021/08/12	4	31.08	1	31.00	31.15	3	7,875	0.04%
2021/08/11	0	0.00	2	29.75	29.40	-2	7,649	-0.03%
2021/08/10	0	0.00	20	29.85	29.80	-20	7,798	-0.26%
2021/08/04	0	0.00	1	29.80	30.30	-1	9,085	-0.01%
2021/07/28	10	29.00	0	0.00	29.30	10	9,813	0.10%
2021/07/27	1	29.80	0	0.00	29.75	1	10,083	0.01%
2021/07/19	1	31.45	2	31.80	31.50	-1	10,664	-0.01%
2021/07/16	0	0.00	1	31.95	31.95	-1	11,097	-0.01%
2021/07/13	3	32.33	35	32.20	32.15	-32	12,121	-0.26%
2021/07/12	81	32.64	33	32.05	32.05	48	12,257	0.39%
2021/07/09	2	32.18	2	32.20	32.45	0	12,282	0.00%
2021/07/08	5	31.78	3	31.75	31.65	2	12,636	0.02%
2021/07/07	2	31.43	20	31.30	31.30	-18	12,999	-0.14%
2021/07/05	26	30.95	0	0.00	31.15	26	13,198	0.20%
2021/07/02	0	0.00	3	30.68	30.60	-3	13,335	-0.02%
2021/07/01	5	30.80	7	30.63	30.55	-2	13,533	-0.01%
2021/06/30	1	30.70	0	0.00	30.80	1	13,636	0.01%
2021/06/29	0	0.00	1	30.55	30.60	-1	13,985	-0.01%
2021/06/25	2	30.68	0	0.00	30.50	2	14,954	0.01%
2021/06/24	0	0.00	2	30.50	30.75	-2	15,883	-0.01%
2021/06/23	0	0.00	1	30.25	30.25	-1	16,208	-0.01%
2021/06/18	0	0.00	1	30.40	30.10	-1	17,023	-0.01%
2021/06/17	2	29.95	0	0.00	30.10	2	17,183	0.01%
2021/06/08	1	30.00	0	0.00	30.20	1	17,668	0.01%
2021/06/07	5	30.08	0	0.00	29.95	5	17,826	0.03%
2021/06/01	0	0.00	1	30.95	31.05	-1	18,227	-0.01%
2021/05/31	0	0.00	5	30.25	30.70	-5	18,334	-0.03%
2021/05/28	3	30.10	0	0.00	30.15	3	18,468	0.02%
2021/05/27	6	29.75	5	30.00	29.75	1	19,507	0.01%
2021/05/26	0	0.00	5	30.10	30.15	-5	19,901	-0.03%
2021/05/25	0	0.00	17	29.79	30.00	-17	20,179	-0.08%
2021/05/24	10	29.15	8	29.40	29.25	2	20,225	0.01%
2021/05/21	16	28.90	0	0.00	28.90	16	20,231	0.08%
2021/05/20	8	28.93	0	0.00	28.55	8	20,304	0.04%
2021/05/19	1	28.60	0	0.00	29.10	1	20,264	0.00%
2021/05/18	1	27.50	2	29.00	29.00	-1	20,194	0.00%
2021/05/17	3	26.47	11	27.23	26.40	-8	20,191	-0.04%
2021/05/14	2	28.80	4	29.40	29.00	-2	20,192	-0.01%
2021/05/13	1	30.40	6	29.43	29.45	-5	20,296	-0.02%
2021/05/12	4	30.53	16	29.38	29.75	-12	20,617	-0.06%
2021/05/11	4	32.01	63	32.18	31.60	-59	20,316	-0.29%
2021/05/10	12	34.36	2	34.50	34.25	10	20,280	0.05%
2021/05/07	8	34.09	19	33.60	34.65	-11	20,649	-0.05%
2021/05/06	9	33.16	7	33.14	32.95	2	20,804	0.01%
2021/05/05	12	33.35	6	33.23	32.80	6	21,078	0.03%
2021/05/04	3	31.95	0	0.00	32.95	3	21,597	0.01%
2021/05/03	7	35.54	1	34.70	34.45	6	21,508	0.03%
2021/04/29	11	36.38	6	36.80	36.40	5	21,402	0.02%
2021/04/28	63	36.09	4	36.23	36.10	59	21,304	0.28%
2021/04/27	1	36.05	1	36.40	35.85	0	21,562	0.00%
2021/04/26	1	36.10	0	0.00	36.20	1	21,556	0.00%
2021/04/23	1	35.80	1	35.95	35.95	0	21,587	0.00%
2021/04/22	17	36.96	14	36.18	35.95	3	21,581	0.01%
2021/04/21	10	37.95	14.9	38.04	38.05	-4.9	21,139	-0.02%
2021/04/20	5.1	36.31	2	36.05	36.85	3.1	20,848	0.01%
2021/04/19	7	35.79	12	35.26	35.55	-5	20,669	-0.02%
2021/04/16	0	0.00	1.9	34.20	34.40	-1.9	20,450	-0.01%
2021/04/15	14.1	33.56	3	33.52	33.55	11.1	20,507	0.05%
2021/04/14	4.3	33.90	0	0.00	33.25	4.3	20,490	0.02%
2021/04/13	5.2	35.05	7	35.50	34.85	-1.8	20,289	-0.01%
2021/04/12	8	34.86	10	35.94	35.55	-2	20,074	-0.01%
2021/04/09	6	34.55	14	34.68	34.20	-8	20,143	-0.04%
2021/04/08	0	34.36	1	34.25	34.40	-1	20,148	0.00%
2021/04/07	0	0.00	3	34.05	34.40	-3	20,061	-0.01%
2021/04/06	1	33.59	3	33.70	33.50	-2	20,166	-0.01%
2021/04/01	7	33.75	21	33.59	33.45	-14	20,616	-0.07%
2021/03/31	12	33.95	8	34.01	34.25	4	20,691	0.02%
2021/03/30	7	33.06	35	33.36	33.70	-28	20,291	-0.14%
2021/03/29	23	33.01	25	32.57	32.85	-2	19,854	-0.01%
2021/03/26	7	30.87	7.5	30.86	30.75	-0.5	19,058	0.00%
2021/03/25	6.5	30.83	1.4	30.98	31.10	5.1	19,119	0.03%
2021/03/24	4	30.10	5	30.21	30.25	-1	20,082	0.00%
2021/03/23	5	30.96	12	30.34	30.80	-7	20,283	-0.03%
2021/03/22	0	0.00	18	30.28	30.60	-18	20,104	-0.09%
2021/03/19	5	29.40	0	29.50	29.65	5	20,035	0.02%
2021/03/18	1	29.55	0	0.00	29.70	1	20,072	0.00%
2021/03/17	1	29.10	3	29.20	29.15	-2	20,141	-0.01%
2021/03/12	1	29.65	1	29.60	29.60	0	20,569	0.00%
2021/03/11	4	29.65	0	0.00	29.70	4	21,248	0.02%
2021/03/10	1	29.35	0	0.00	29.65	1	22,156	0.00%
2021/03/09	1	28.90	3	28.75	29.10	-2	22,273	-0.01%
2021/03/08	10	28.70	0	0.00	28.70	10	22,364	0.04%
2021/03/05	2	29.35	0	0.00	29.45	2	22,239	0.01%
2021/03/04	1	30.00	0.2	29.85	29.85	0.8	22,448	0.00%
2021/03/03	1	29.30	37	29.47	30.20	-36	22,374	-0.16%
2021/03/02	69	31.77	31.5	30.23	29.60	37.5	22,208	0.17%
2021/02/26	16	30.14	10	30.55	30.55	6	21,313	0.03%
2021/02/25	4	29.95	26	29.86	30.20	-22	21,061	-0.10%
2021/02/24	1	29.25	4	29.53	29.25	-3	20,892	-0.01%
2021/02/23	1	29.30	17	29.20	29.25	-16	20,855	-0.08%
2021/02/22	0	0.00	7	29.03	29.30	-7	21,031	-0.03%
2021/02/19	1	28.35	5	28.45	28.45	-4	21,000	-0.02%
2021/02/18	2	28.15	0	0.00	28.35	2	21,202	0.01%
2021/02/17	22	28.15	32	28.02	28.20	-10	21,471	-0.05%
2021/02/05	22	28.51	1	28.80	28.35	21	21,551	0.10%
2021/02/04	35	29.50	4	29.31	29.35	31	21,889	0.14%
2021/02/03	16	29.48	3	29.82	29.70	13	21,666	0.06%
2021/01/29	14	29.32	19	29.69	28.65	-5	20,698	-0.02%
2021/01/28	16	29.28	15	29.50	29.20	1	20,230	0.00%
2021/01/27	3	29.40	5	29.54	29.30	-2	19,928	-0.01%
2021/01/26	3	28.77	33	28.95	29.00	-30	19,458	-0.15%
2021/01/25	0	0.00	1	27.60	27.95	-1	18,812	-0.01%
2021/01/22	2	27.30	1	26.85	27.30	1	18,572	0.01%
2021/01/21	0	0.00	1	26.75	26.55	-1	18,374	-0.01%
2021/01/20	4	26.81	0	0.00	26.05	4	18,264	0.02%
2021/01/19	10	27.38	0	0.00	27.25	10	17,872	0.06%
2021/01/18	5	26.70	5	27.65	27.65	0	17,741	0.00%
2021/01/15	0	0.00	5	28.00	27.70	-5	17,549	-0.03%
2021/01/14	2	28.20	1	28.20	28.25	1	17,397	0.01%
2021/01/13	0	0.00	0.8	27.90	27.95	-0.8	17,307	0.00%
2021/01/12	4	27.85	8	27.75	27.70	-4	17,157	-0.02%
2021/01/11	1	28.40	0	0.00	28.60	1	16,925	0.01%
2021/01/08	18.6	28.02	15	28.00	28.00	3.6	16,791	0.02%
2021/01/07	9	29.09	0	0.00	28.75	9	16,496	0.05%
2021/01/06	6	29.03	13	28.93	28.85	-7	16,243	-0.04%
2021/01/05	16	28.96	16.1	29.23	29.20	-0.1	15,862	0.00%
2021/01/04	9	29.56	23	29.95	29.30	-14	15,667	-0.09%
2020/12/31	1	28.95	0	0.00	28.95	1	15,254	0.01%
2020/12/30	2	28.40	3	28.35	28.50	-1	14,998	-0.01%
2020/12/29	15	28.53	6	28.60	28.50	9	14,895	0.06%
2020/12/28	24	29.06	11	28.90	29.05	13	14,549	0.09%
2020/12/25	164	27.79	171	27.75	27.85	-7	13,866	-0.05%	大買/大賣/
2020/12/24	8	26.69	13	26.68	26.55	-5	13,378	-0.04%
2020/12/23	31	26.57	0	0.00	26.50	31	13,382	0.23%
2020/12/22	2	26.48	5	26.75	26.35	-3	13,307	-0.02%
2020/12/21	4	26.78	40	26.49	26.90	-36	13,149	-0.27%
2020/12/18	18	28.38	43.5	28.84	27.25	-25.5	12,771	-0.20%
2020/12/17	4	27.03	20	27.19	27.45	-16	11,400	-0.14%
2020/12/16	1	26.90	0.3	26.65	26.60	0.7	11,046	0.01%
2020/12/15	5	26.67	29	26.52	26.35	-24	10,945	-0.22%
2020/12/14	6	26.45	6	26.45	26.45	0	10,820	0.00%
2020/12/11	1	26.05	11	26.11	26.00	-10	10,828	-0.09%
2020/12/10	6	26.25	66	26.21	26.05	-60	10,675	-0.56%
2020/12/09	20	26.44	12	26.43	26.65	8	10,476	0.08%
2020/12/08	7	26.01	6	25.70	26.05	1	10,338	0.01%
2020/12/07	27	26.28	12	26.32	25.95	15	10,089	0.15%
2020/12/04	33	26.76	226	26.47	26.75	-193	9,398	-2.05%	大賣/鉅額交易
2020/12/03	3	24.48	7	24.54	24.85	-4	8,515	-0.05%
2020/12/02	7	24.19	22	24.20	24.30	-15	8,753	-0.17%
2020/12/01	0	0.00	2.1	23.53	23.85	-2.1	9,240	-0.02%
2020/11/30	8	23.61	9	23.77	23.50	-1	9,303	-0.01%
2020/11/27	3	22.92	5.9	22.94	22.95	-2.9	8,903	-0.03%
2020/11/26	12	22.66	4	22.68	22.80	8	8,808	0.09%
2020/11/25	2	22.85	6	22.90	22.75	-4	8,779	-0.05%
2020/11/24	8	22.64	3	22.45	22.65	5	8,602	0.06%
2020/11/23	6	22.53	19	22.33	22.60	-13	8,485	-0.15%
2020/11/20	1	21.95	12	21.90	21.90	-11	8,305	-0.13%
2020/11/19	2	21.63	18	21.72	21.50	-16	8,265	-0.19%
2020/11/18	7	21.61	19	21.72	21.70	-12	8,107	-0.15%
2020/11/17	15	21.43	17	21.44	21.50	-2	8,033	-0.02%
2020/11/16	7	21.19	35	21.17	21.35	-28	7,940	-0.35%
2020/11/13	149	20.42	124	20.60	20.70	25	7,761	0.32%	大買/大賣/
2020/11/12	14	20.62	75	20.61	20.50	-61	7,722	-0.79%
2020/11/11	20	19.69	11	19.55	19.80	9	7,174	0.13%
2020/11/10	1	19.35	44	19.48	19.35	-43	7,118	-0.60%
2020/11/09	1	19.30	11	19.20	19.25	-10	7,011	-0.14%
2020/11/06	5	19.10	1	19.05	19.05	4	6,996	0.06%
2020/11/04	2	19.15	15	19.12	19.15	-13	7,170	-0.18%
2020/10/29	2	19.05	1	18.85	19.05	1	7,266	0.01%
2020/10/28	2	19.15	0	0.00	19.20	2	7,306	0.03%
2020/10/27	0	0.00	3	19.35	19.40	-3	7,327	-0.04%
2020/10/26	0	0.00	1	19.45	19.40	-1	7,310	-0.01%
2020/10/23	2	19.30	5	19.25	19.30	-3	7,301	-0.04%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/21	0	0.00	3	19.10	19.10	-3	7,377	-0.04%
2020/10/20	1	19.00	0	0.00	19.05	1	7,427	0.01%
2020/10/19	2	18.95	0	0.00	19.00	2	7,483	0.03%
2020/10/15	0	0.00	15	18.93	19.00	-15	7,653	-0.20%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/13	32	18.85	0	0.00	18.85	32	7,650	0.42%
2020/10/12	0	0.00	11	19.20	19.00	-11	7,639	-0.14%
2020/10/08	0	0.00	21	19.18	19.20	-21	7,606	-0.28%
2020/10/07	10	18.93	8	18.90	18.95	2	7,539	0.03%
2020/10/06	54	18.77	5	18.80	18.75	49	7,555	0.65%
2020/10/05	2	18.40	1	18.50	18.50	1	7,579	0.01%
2020/09/30	0	0.00	0.1	18.50	18.50	-0.1	7,606	0.00%
2020/09/29	12	18.51	8	18.31	18.30	4	7,637	0.05%
2020/09/28	82	18.40	13	18.42	18.45	69	7,706	0.90%
2020/09/25	3	18.27	3	18.05	18.10	0	7,742	0.00%
2020/09/24	1	18.50	14	18.43	18.35	-13	7,678	-0.17%
2020/09/23	12	18.97	3	19.05	18.90	9	7,626	0.12%
2020/09/22	1	19.20	1	19.50	19.25	0	7,574	0.00%
2020/09/18	30	19.64	0	0.00	19.60	30	7,548	0.40%
2020/09/17	3	19.77	0	0.00	19.75	3	7,595	0.04%
2020/09/16	0	0.00	18	19.70	20.00	-18	7,555	-0.24%
2020/09/15	5	19.35	0	0.00	19.40	5	7,400	0.07%
2020/09/14	0	0.00	3	19.50	19.55	-3	7,369	-0.04%
2020/09/11	12	19.40	12	19.73	19.30	0	7,345	0.00%
2020/09/10	17	19.57	3	19.67	19.50	14	7,280	0.19%
2020/09/09	3	19.50	1	19.60	19.80	2	7,207	0.03%
2020/09/08	5	19.85	1	20.05	19.90	4	7,137	0.06%
2020/09/07	17	20.54	25	20.53	20.20	-8	6,994	-0.11%
2020/09/04	19	19.87	15	19.89	20.00	4	6,565	0.06%
2020/09/03	12	19.20	15	19.12	19.30	-3	5,979	-0.05%
2020/09/02	3	18.63	0	0.00	18.60	3	5,798	0.05%
2020/09/01	0	0.00	2	18.60	18.65	-2	5,857	-0.03%
2020/08/31	0	0.00	10	18.80	18.60	-10	5,893	-0.17%
2020/08/27	16	18.77	0	0.00	18.70	16	6,005	0.27%
2020/08/26	2	18.95	2	19.05	19.10	0	5,930	0.00%
2020/08/25	0	0.00	4	19.40	18.95	-4	5,909	-0.07%
2020/08/24	4	19.23	4	19.25	19.15	0	5,801	0.00%
2020/08/20	3	18.57	13	18.30	18.20	-10	5,652	-0.18%
2020/08/19	2	19.25	3	19.18	19.30	-1	5,462	-0.02%
2020/08/18	5	18.73	9	19.13	18.75	-4	5,268	-0.08%
2020/08/17	0	0.00	1	18.75	18.70	-1	5,065	-0.02%
2020/08/14	0	0.00	5	18.20	18.15	-5	4,977	-0.10%
2020/08/13	0	0.00	13	17.99	18.00	-13	5,006	-0.26%
2020/08/12	1	17.85	1	18.00	18.00	0	5,027	0.00%
2020/08/11	2	18.05	17	18.18	18.05	-15	5,041	-0.30%
2020/08/10	11	18.32	62	18.09	18.25	-51	5,027	-1.01%
2020/08/07	0	0.00	5	17.75	17.60	-5	4,942	-0.10%
2020/08/04	52	17.22	20	17.40	17.40	32	4,988	0.64%
2020/07/31	40	16.85	1	16.80	16.75	39	5,220	0.75%
2020/07/30	15	16.85	0	0.00	16.90	15	5,293	0.28%
2020/07/28	0	0.00	10	16.65	16.50	-10	5,586	-0.18%
2020/07/27	2	16.75	0	0.00	16.75	2	5,688	0.04%
2020/07/24	5	17.59	10	17.45	17.25	-5	5,665	-0.09%
2020/07/23	1	17.75	0	0.00	17.75	1	5,690	0.02%
2020/07/22	6	18.55	30	18.55	18.55	-24	5,680	-0.42%
2020/07/21	1	18.40	3	18.37	18.35	-2	5,608	-0.04%
2020/07/20	0	0.00	5	18.39	18.45	-5	5,598	-0.09%
2020/07/17	0	0.00	5	18.38	18.30	-5	5,601	-0.09%
2020/07/16	30	18.37	4	18.43	18.35	26	5,670	0.46%
2020/07/15	12	18.25	0	0.00	18.35	12	5,715	0.21%
2020/07/14	0	0.00	16	18.40	18.30	-16	5,791	-0.28%
2020/07/13	4	18.55	1	18.50	18.50	3	5,858	0.05%
2020/07/10	4	18.64	32	18.16	18.25	-28	5,942	-0.47%
2020/07/09	1	18.90	0	0.00	18.60	1	5,945	0.02%
2020/07/08	3	18.67	13	18.77	18.75	-10	5,935	-0.17%
2020/07/07	0	0.00	1	18.65	18.60	-1	5,920	-0.02%
2020/07/06	7	18.53	3	18.50	18.55	4	5,935	0.07%
2020/07/03	3	17.95	12	18.03	18.00	-9	5,996	-0.15%
2020/07/01	4	17.85	1	17.75	17.80	3	6,100	0.05%
2020/06/30	23	17.82	2	17.83	17.65	21	6,247	0.34%
2020/06/29	13	17.69	7	17.77	17.65	6	6,280	0.10%
2020/06/24	0	0.00	3	17.95	17.90	-3	6,292	-0.05%
2020/06/23	3	17.60	1	17.60	17.65	2	6,292	0.03%
2020/06/22	0	0.00	4	17.60	17.60	-4	6,337	-0.06%
2020/06/19	19	17.45	1	17.45	17.40	18	6,371	0.28%
2020/06/18	9	17.39	0	0.00	17.35	9	6,368	0.14%
2020/06/17	0	0.00	3	17.58	17.45	-3	6,375	-0.05%
2020/06/12	5	17.17	0	0.00	17.35	5	6,710	0.07%
2020/06/11	5	17.90	2	17.80	17.40	3	6,715	0.04%
2020/06/10	12	18.15	1	18.20	18.05	11	6,679	0.16%
2020/06/09	0	0.00	2	17.65	17.70	-2	6,669	-0.03%
2020/06/08	5	17.41	21	17.62	17.75	-16	6,723	-0.24%
2020/06/05	4	17.35	0	0.00	17.35	4	6,654	0.06%
2020/06/04	0	0.00	4	17.50	17.30	-4	6,701	-0.06%
2020/06/03	6	17.17	4	17.15	17.20	2	6,726	0.03%
2020/06/01	0	0.00	60	16.70	16.70	-60	6,593	-0.91%
2020/05/29	1	16.65	2	16.70	16.60	-1	6,587	-0.02%
2020/05/28	1	16.80	1.5	16.68	16.65	-0.5	6,605	-0.01%
2020/05/27	4	16.55	0	0.00	16.55	4	6,642	0.06%
2020/05/25	6	16.53	1	16.55	16.65	5	6,765	0.07%
2020/05/22	1	16.65	1	16.60	16.50	0	6,793	0.00%
2020/05/21	0	0.00	2	16.90	16.85	-2	6,809	-0.03%
2020/05/20	0	0.00	40	16.67	16.80	-40	6,766	-0.59%
2020/05/19	0	0.00	10	16.45	16.45	-10	6,704	-0.15%
2020/05/18	110	16.11	17	16.20	16.10	93	6,684	1.39%	大買/
2020/05/15	5	16.25	3	16.23	16.25	2	6,657	0.03%
2020/05/14	10	16.28	0	0.00	16.20	10	6,621	0.15%
2020/05/11	1	16.80	16	16.75	16.65	-15	6,488	-0.23%
2020/05/08	14	16.67	4	16.75	16.60	10	6,413	0.16%
2020/05/07	7	17.10	31	17.07	17.05	-24	6,207	-0.39%
2020/05/06	7	16.84	13	16.77	16.80	-6	6,148	-0.10%
2020/05/05	27	17.14	29	17.01	17.15	-2	6,083	-0.03%
2020/05/04	8	16.64	13	16.66	16.65	-5	5,930	-0.08%
2020/04/30	10	16.85	20	16.98	16.95	-10	5,868	-0.17%
2020/04/29	0	0.00	8	16.65	16.65	-8	5,794	-0.14%
2020/04/28	0	0.00	4	16.50	16.50	-4	5,825	-0.07%
2020/04/24	11	15.88	2	15.93	15.85	9	5,913	0.15%
2020/04/23	2	16.03	23	15.90	16.05	-21	5,906	-0.36%
2020/04/22	0	0.00	1	15.50	15.65	-1	5,840	-0.02%
2020/04/21	18	15.86	4	16.00	15.70	14	5,827	0.24%
2020/04/20	1	16.35	1	16.30	16.30	0	5,794	0.00%
2020/04/17	14	16.69	11	16.39	16.35	3	5,771	0.05%
2020/04/16	15	16.45	2	16.50	16.50	13	5,703	0.23%
2020/04/15	6.1	16.80	7	16.78	16.75	-0.9	5,658	-0.02%
2020/04/14	53	16.43	0	0.00	16.50	53	5,599	0.95%
2020/04/13	4	16.10	0	0.00	16.10	4	5,595	0.07%
2020/04/08	42	15.95	53	15.77	16.10	-11	5,506	-0.20%
2020/04/07	1	15.40	1	15.60	15.45	0	5,353	0.00%
2020/04/06	11	15.39	0	0.00	15.40	11	5,288	0.21%
2020/04/01	24.1	15.63	32	15.36	15.45	-7.9	5,270	-0.15%
2020/03/31	1	15.30	1	15.15	14.80	0	5,177	0.00%
2020/03/30	2	14.85	13.1	15.02	15.10	-11.1	5,263	-0.21%
2020/03/27	24	15.23	10	15.25	15.10	14	5,654	0.25%
2020/03/26	36	14.90	13	15.07	14.85	23	5,954	0.39%
2020/03/25	12	14.95	10	14.94	14.90	2	6,268	0.03%
2020/03/24	18	14.39	10	14.55	14.35	8	6,298	0.13%
2020/03/23	11	13.73	13	13.88	13.85	-2	6,358	-0.03%
2020/03/20	2	14.20	28	14.21	14.25	-26	6,392	-0.41%
2020/03/19	27	13.80	0	0.00	13.50	27	6,331	0.43%
2020/03/18	1	15.10	0	0.00	14.95	1	6,188	0.02%
2020/03/17	1	15.25	1	15.65	15.30	0	6,267	0.00%
2020/03/12	1	17.30	9	17.20	17.10	-8	6,174	-0.13%
2020/03/10	1	17.90	0	0.00	18.15	1	6,105	0.02%
2020/03/04	2	18.90	2	18.95	18.90	0	6,001	0.00%
2020/03/03	2	18.95	0	0.00	18.85	2	6,021	0.03%
2020/02/24	24	19.65	0	0.00	19.55	24	5,909	0.41%
2020/02/21	0	0.00	26	19.90	19.85	-26	5,867	-0.44%
2020/02/14	0	0.00	16	20.10	20.05	-16	5,973	-0.27%
2020/02/12	4	20.05	1	20.05	20.10	3	6,196	0.05%
2020/02/11	22	20.05	0	0.00	19.95	22	6,277	0.35%
2020/02/10	1	20.00	0	0.00	20.00	1	6,305	0.02%
2020/02/07	0	0.00	100	20.05	20.05	-100	6,399	-1.56%
2020/02/06	1	20.20	0	0.00	20.20	1	6,417	0.02%
2020/02/04	3	19.97	14	20.00	20.05	-11	6,526	-0.17%
2020/02/03	2	19.75	0	0.00	19.80	2	6,589	0.03%
2020/01/31	8	19.94	0	0.00	20.20	8	6,832	0.12%
2020/01/30	14	19.86	0	0.00	19.75	14	6,841	0.20%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/15	7	21.29	5	21.50	21.25	2	6,894	0.03%
2020/01/14	7	21.45	27	21.35	21.45	-20	7,103	-0.28%
2020/01/13	7	21.15	0	0.00	21.15	7	7,151	0.10%
2020/01/10	9	21.12	15	21.12	21.05	-6	7,310	-0.08%
2020/01/08	0	0.00	14	20.65	20.60	-14	7,389	-0.19%
2020/01/07	2	20.75	0	0.00	20.85	2	7,445	0.03%
2020/01/06	17	20.91	0	0.00	20.90	17	7,478	0.23%
2020/01/03	3	21.20	10	21.20	21.15	-7	7,519	-0.09%
2020/01/02	9	21.30	0	0.00	21.30	9	7,574	0.12%
2019/12/31	5	21.25	0	0.00	21.30	5	7,672	0.07%
2019/12/30	9	21.33	0	0.00	21.20	9	7,839	0.11%
2019/12/27	32	21.35	10	21.36	21.35	22	7,843	0.28%
2019/12/26	8	21.51	0	0.00	21.40	8	7,958	0.10%
2019/12/25	18	21.63	16	21.65	21.65	2	8,196	0.02%
2019/12/24	10	21.15	28	21.40	21.45	-18	8,159	-0.22%
2019/12/23	4	20.95	15	21.23	20.85	-11	8,026	-0.14%
2019/12/20	14	21.07	10	21.28	20.80	4	7,671	0.05%
2019/12/19	24	20.86	1	20.95	20.80	23	7,354	0.31%
2019/12/18	70	21.04	0	0.00	21.00	70	7,373	0.95%
2019/12/17	35	21.13	0	0.00	21.10	35	7,370	0.47%
2019/12/16	15	21.13	0	0.00	21.15	15	7,328	0.20%
2019/12/12	6	21.07	0	0.00	21.10	6	7,341	0.08%
2019/12/09	1	21.55	0	0.00	21.35	1	7,202	0.01%
2019/12/06	1	21.75	0	0.00	21.70	1	7,219	0.01%
2019/12/03	1	21.80	0	0.00	21.90	1	7,781	0.01%
2019/12/02	2	21.85	0	0.00	21.65	2	8,280	0.02%
2019/11/29	4	22.15	0	0.00	22.10	4	8,292	0.05%
2019/11/27	0	0.00	1	22.40	22.30	-1	8,679	-0.01%
2019/11/26	2	22.05	0	0.00	22.00	2	8,680	0.02%
2019/11/21	0	0.00	1	22.25	22.15	-1	8,599	-0.01%
2019/11/20	0	0.00	3	22.38	22.40	-3	8,563	-0.04%
2019/11/19	5	22.50	0	0.00	22.35	5	8,592	0.06%
2019/11/15	3	22.47	0	0.00	22.25	3	8,560	0.04%
2019/11/13	18	22.75	69	22.79	22.80	-51	8,528	-0.60%
2019/11/12	2	22.30	3	22.85	22.80	-1	8,517	-0.01%
2019/11/11	0	0.00	3	22.10	22.10	-3	8,476	-0.04%
2019/11/08	3	22.65	15	22.87	22.65	-12	8,352	-0.14%
2019/11/07	3	23.00	10	23.05	23.05	-7	8,316	-0.08%
2019/11/06	22	23.10	15.1	23.10	23.00	6.9	8,306	0.08%
2019/11/05	1	22.85	11	23.15	22.85	-10	8,183	-0.12%
2019/11/01	0	0.00	6	23.03	22.90	-6	8,104	-0.07%
2019/10/31	3	22.88	19	22.94	22.85	-16	8,034	-0.20%
2019/10/30	23	22.95	71	22.99	22.80	-48	7,919	-0.61%
2019/10/29	1	22.40	7	22.66	22.40	-6	7,622	-0.08%
2019/10/25	8	22.36	1	22.60	22.40	7	7,571	0.09%
2019/10/24	1	22.60	5	22.75	22.65	-4	7,488	-0.05%
2019/10/23	0	0.00	8	22.84	22.75	-8	7,436	-0.11%
2019/10/22	2	22.68	32	22.62	22.60	-30	7,373	-0.41%
2019/10/21	6	22.32	33	22.33	22.35	-27	7,249	-0.37%
2019/10/18	0	0.00	11	21.98	22.05	-11	7,227	-0.15%
2019/10/16	21	21.62	1	21.85	21.75	20	7,084	0.28%
2019/10/15	57	21.94	2	21.80	21.75	55	7,075	0.78%
2019/10/14	4	22.21	45	22.15	22.15	-41	7,100	-0.58%
2019/10/09	2	22.03	2	22.00	22.05	0	7,029	0.00%
2019/10/08	3	22.08	2	21.95	21.90	1	7,016	0.01%
2019/10/07	21	22.20	19	22.41	22.15	2	6,970	0.03%
2019/10/04	15	22.07	5	22.17	22.10	10	6,860	0.15%
2019/10/03	10	21.65	0	0.00	21.75	10	6,664	0.15%
2019/10/02	12	22.01	18	22.07	21.90	-6	6,633	-0.09%
2019/10/01	4	21.74	79	21.83	21.85	-75	6,492	-1.16%
2019/09/27	5	21.40	2	21.30	21.15	3	6,226	0.05%
2019/09/26	31	21.53	80	21.64	21.50	-49	6,116	-0.80%
2019/09/25	0	0.00	11	21.30	21.30	-11	5,841	-0.19%
2019/09/24	1	21.35	1	21.25	21.25	0	5,835	0.00%
2019/09/23	16	21.32	92	21.39	21.40	-76	5,758	-1.32%
2019/09/20	1	21.10	6	21.10	21.10	-5	5,663	-0.09%
2019/09/19	23	20.96	22	21.12	21.00	1	5,575	0.02%
2019/09/18	3	21.12	28	21.01	21.05	-25	5,574	-0.45%
2019/09/17	144	20.95	3	21.15	21.15	141	5,555	2.54%	大買/鉅額交易
2019/09/12	57	21.23	10	21.34	21.15	47	5,411	0.87%
2019/09/11	12	21.20	0	0.00	21.30	12	5,403	0.22%
2019/09/10	78	21.26	24	21.10	21.15	54	5,377	1.00%
2019/09/09	6	21.58	25	21.57	21.40	-19	5,311	-0.36%
2019/09/06	1	21.35	44	21.34	21.35	-43	5,345	-0.80%
2019/09/05	94	21.37	13	21.80	21.20	81	5,352	1.51%
2019/09/04	32	21.01	127	21.02	21.50	-95	4,988	-1.90%	大賣/
2019/09/03	100	20.35	18	20.43	20.35	82	4,596	1.78%
2019/09/02	73	20.39	11	20.46	20.55	62	4,536	1.37%
2019/08/30	42	20.00	15	19.99	20.05	27	4,428	0.61%
2019/08/29	0	0.00	1	19.40	19.40	-1	4,205	-0.02%
2019/08/27	1	19.20	0	0.00	19.10	1	4,168	0.02%
2019/08/26	0	0.00	20	19.25	19.20	-20	4,195	-0.48%
2019/08/22	1	19.40	0	0.00	19.40	1	4,230	0.02%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/20	1	19.35	0	0.00	19.35	1	4,259	0.02%
2019/08/19	0	0.00	102	19.35	19.40	-102	4,257	-2.40%	大賣/鉅額交易
2019/08/16	4	19.10	0	0.00	19.15	4	4,242	0.09%
2019/08/14	4	19.18	3	19.25	19.15	1	4,182	0.02%
2019/08/13	0	0.00	1	19.20	19.30	-1	4,150	-0.02%
2019/08/12	7	19.10	0	0.00	19.10	7	4,137	0.17%
2019/08/08	4	18.78	0	0.00	18.85	4	4,097	0.10%
2019/08/07	2	18.75	5	18.80	18.75	-3	4,110	-0.07%
2019/08/05	100	18.95	0	0.00	18.95	100	4,162	2.40%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/24	6	19.55	5	19.55	19.50	1	4,188	0.02%
2019/07/23	5	20.15	6	20.20	20.25	-1	4,147	-0.02%
2019/07/18	7	20.35	0	0.00	20.35	7	3,976	0.18%
2019/07/17	0	0.00	1	20.70	20.60	-1	3,934	-0.03%
2019/07/16	0	0.00	2.1	20.60	20.65	-2.1	3,862	-0.05%
2019/07/15	1	20.30	2	20.30	20.25	-1	3,748	-0.03%
2019/07/12	0	0.00	5	20.25	20.25	-5	3,768	-0.13%
2019/07/05	0	0.00	5	20.23	20.30	-5	3,749	-0.13%
2019/07/04	109	20.35	2	20.33	20.30	107	3,753	2.85%	大買/鉅額交易
2019/07/03	2	19.90	6	19.95	19.90	-4	3,740	-0.11%
2019/07/02	0	0.00	109	19.94	20.00	-109	3,783	-2.88%	大賣/鉅額交易
2019/07/01	4	20.13	0	0.00	20.05	4	3,794	0.11%
2019/06/28	3	20.10	0	0.00	20.10	3	3,783	0.08%
2019/06/27	5	20.25	9	20.15	20.25	-4	3,838	-0.10%
2019/06/26	1	20.00	52	20.00	20.15	-51	3,870	-1.32%
2019/06/25	0	0.00	4	20.30	20.15	-4	3,902	-0.10%
2019/06/18	0	0.00	1	20.25	20.20	-1	4,086	-0.02%
2019/06/17	1	20.10	0	0.00	20.10	1	4,090	0.02%
2019/06/14	10	20.42	9	20.50	20.35	1	4,075	0.02%
2019/06/13	8	20.24	3	20.22	20.20	5	4,016	0.12%
2019/06/10	5	19.60	6	19.57	19.65	-1	3,847	-0.03%
2019/06/06	0	0.00	10	19.60	19.50	-10	3,832	-0.26%
2019/06/03	2	19.05	0	0.00	19.05	2	3,765	0.05%
2019/05/31	0	0.00	1	19.30	19.35	-1	3,793	-0.03%
2019/05/30	10	19.15	0	0.00	19.25	10	3,777	0.26%
2019/05/29	0	0.00	4	19.20	19.25	-4	3,795	-0.11%
2019/05/28	1	19.05	0	0.00	18.80	1	3,781	0.03%
2019/05/24	10	18.85	0	0.00	18.75	10	3,766	0.27%
2019/05/23	32	18.89	1	18.85	18.85	31	3,776	0.82%
2019/05/20	0	0.00	1	18.90	18.90	-1	3,846	-0.03%
2019/05/17	0	18.70	25	18.70	18.70	-25	3,836	-0.65%
2019/05/16	1	18.55	0	0.00	18.60	1	3,889	0.03%
2019/05/15	1	18.65	0	0.00	18.60	1	3,886	0.03%
2019/05/10	0	0.00	5	19.10	19.25	-5	3,860	-0.13%
2019/05/09	2	19.33	0	0.00	19.25	2	3,880	0.05%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/06	2	19.15	0	0.00	19.05	2	3,768	0.05%
2019/04/29	0	0.00	1	19.45	19.50	-1	3,766	-0.03%
2019/04/26	0	0.00	0.1	19.55	19.55	-0.1	3,753	0.00%
2019/04/22	0	0.00	2	19.75	19.70	-2	3,797	-0.05%
2019/04/19	2	19.70	16.9	19.65	19.65	-14.9	3,765	-0.40%
2019/04/17	2	19.90	1	19.85	19.85	1	3,787	0.03%
2019/04/16	1	19.65	0	0.00	19.70	1	3,777	0.03%
2019/04/11	15	19.75	2	19.70	19.70	13	3,934	0.33%
2019/04/08	0	0.00	2	20.03	19.90	-2	3,890	-0.05%
2019/04/03	0	0.00	0	19.65	19.70	0	3,897	0.00%
2019/03/29	0	0.00	5.1	19.55	19.75	-5.1	3,858	-0.13%
2019/03/28	3	19.55	0	0.00	19.55	3	3,862	0.08%
2019/03/27	0	0.00	1	19.85	19.85	-1	3,834	-0.03%
2019/03/26	0	0.00	31	19.92	19.75	-31	3,821	-0.81%
2019/03/25	3	19.83	20	19.90	19.80	-17	3,809	-0.45%
2019/03/22	6	19.95	0	0.00	20.00	6	3,785	0.16%
2019/03/21	7	20.71	2	20.80	20.60	5	3,597	0.14%
2019/03/19	0	0.00	3	20.58	20.50	-3	3,628	-0.08%
2019/03/18	3	20.77	3	20.75	20.70	0	3,707	0.00%
2019/03/15	0	0.00	1	20.40	20.40	-1	3,691	-0.03%
2019/03/12	2	19.90	0	0.00	19.95	2	3,593	0.06%
2019/03/04	3	19.83	0	0.00	19.85	3	3,617	0.08%
2019/02/26	0	0.00	1	20.00	20.00	-1	3,544	-0.03%
2019/02/22	0	0.00	1	19.80	19.75	-1	3,472	-0.03%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/20	1	19.75	2	19.83	19.90	-1	3,426	-0.03%
2019/02/19	1	19.65	0	0.00	19.65	1	3,388	0.03%
2019/02/18	2	19.78	0	0.00	19.80	2	3,380	0.06%
2019/02/15	3	19.77	0	0.00	19.70	3	3,372	0.09%
2019/01/30	4	19.66	0	0.00	19.55	4	3,329	0.12%
2019/01/28	0	0.00	2	19.88	19.95	-2	3,259	-0.06%
2019/01/25	2	19.85	0	0.00	19.85	2	3,266	0.06%
2019/01/23	0.1	19.85	1	20.00	20.00	-0.9	3,256	-0.03%
2019/01/22	0	0.00	4	19.90	19.90	-4	3,246	-0.12%
2019/01/21	1	19.90	1	20.05	20.10	0	3,259	0.00%
2019/01/18	10	19.95	4	19.90	19.85	6	3,245	0.18%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/16	2	20.00	1	20.05	20.00	1	3,322	0.03%
2019/01/15	3	19.82	0	0.00	19.75	3	3,374	0.09%
2019/01/14	0	0.00	3	19.75	19.75	-3	3,363	-0.09%
2019/01/10	1	19.80	0	0.00	20.00	1	3,398	0.03%
2019/01/08	4	20.14	0	0.00	20.05	4	3,392	0.12%
2019/01/07	2	20.33	0	0.00	20.15	2	3,431	0.06%
2019/01/04	1	20.05	0	0.00	20.25	1	3,409	0.03%
2018/12/03	10	19.30	0	19.20	19.30	10	3,348	0.30%
2018/11/19	0	0.00	10	18.70	18.70	-10	3,442	-0.29%
2018/11/16	7	18.50	0	0.00	18.50	7	3,452	0.20%
2018/11/15	0	0.00	2	18.25	18.40	-2	3,472	-0.06%
2018/11/08	15	18.77	1	18.60	18.75	14	3,670	0.38%
2018/11/07	5	18.15	1	18.10	18.25	4	3,603	0.11%
2018/10/26	0	0.00	2	17.10	17.20	-2	4,623	-0.04%
2018/10/22	1	17.95	0	0.00	18.00	1	5,463	0.02%
2018/10/19	10	18.00	0	0.00	17.90	10	5,521	0.18%
2018/10/18	0	0.00	0.7	18.30	18.30	-0.7	5,625	-0.01%
2018/10/17	1	18.10	0	0.00	18.10	1	5,805	0.02%
2018/10/12	0	0.00	17	17.63	17.85	-17	5,879	-0.29%
2018/10/11	40	17.79	0	0.00	17.45	40	5,883	0.68%
2018/10/08	50	19.32	0	0.00	19.20	50	5,850	0.85%
2018/09/28	5	19.98	0	0.00	19.95	5	6,213	0.08%
2018/09/17	1	19.90	0	0.00	20.00	1	6,555	0.02%
2018/09/14	0	0.00	70	20.03	20.05	-70	6,641	-1.05%
2018/09/13	0	0.00	60	20.00	19.90	-60	6,749	-0.89%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/29	5	20.90	0	0.00	20.85	5	7,731	0.06%
2018/08/28	0	0.00	10	20.70	20.90	-10	7,749	-0.13%
2018/08/17	102	20.80	100	20.69	20.50	2	8,048	0.02%	大買/
2018/08/16	60	20.53	60	20.43	20.40	0	8,037	0.00%
2018/08/10	1	21.15	0	0.00	21.15	1	7,936	0.01%
2018/08/08	10	21.70	5	21.90	21.70	5	7,842	0.06%
2018/08/03	2	21.80	0	0.00	21.70	2	7,859	0.03%
2018/08/02	28	21.87	4	21.85	21.70	24	7,861	0.31%
2018/08/01	5	23.16	13	22.97	23.30	-8	7,523	-0.11%
2018/07/31	1	22.80	1	22.85	22.80	0	7,009	0.00%
2018/07/30	0	0.00	48	22.73	22.75	-48	6,862	-0.70%
2018/07/27	0	0.00	4	22.60	22.60	-4	6,766	-0.06%
2018/07/26	1	22.45	2	22.80	22.45	-1	6,736	-0.01%
2018/07/25	28	22.61	1	22.75	22.65	27	6,736	0.40%
2018/07/23	2	22.15	0	0.00	22.20	2	9,777	0.02%
2018/07/18	10	22.25	5	22.27	22.30	5	10,302	0.05%
2018/07/13	2	22.20	1	22.20	22.15	1	11,022	0.01%
2018/07/12	1	22.05	1.2	22.05	22.15	-0.2	11,147	0.00%
2018/07/10	0	0.00	2	21.65	21.75	-2	11,074	-0.02%
2018/07/09	2	21.85	0	0.00	21.55	2	11,088	0.02%
2018/07/04	0	0.00	2	21.30	21.30	-2	11,188	-0.02%
2018/06/29	0	0.00	4	21.50	21.50	-4	11,297	-0.04%
2018/06/28	0	0.00	1	21.40	21.20	-1	11,407	-0.01%
2018/06/26	0	0.00	2	21.40	21.40	-2	11,409	-0.02%
2018/06/25	2	21.35	0	0.00	21.05	2	11,419	0.02%
2018/06/22	9	21.48	0	0.00	21.40	9	11,490	0.08%
2018/06/20	0	0.00	0.2	21.30	21.30	-0.2	11,510	0.00%
2018/06/19	0	0.00	1	21.50	21.50	-1	11,543	-0.01%
2018/06/15	1	21.60	0	0.00	21.30	1	11,565	0.01%
2018/06/14	1	21.30	0	0.00	21.30	1	11,523	0.01%
2018/06/13	33	21.60	0	0.00	21.60	33	11,557	0.29%
2018/06/12	1	21.95	0	0.00	21.90	1	11,555	0.01%
2018/06/11	1	21.90	12	21.86	21.80	-11	11,551	-0.10%
2018/06/08	11	22.63	4	22.51	21.95	7	11,597	0.06%
2018/06/07	3	22.00	8	21.95	22.15	-5	11,345	-0.04%
2018/06/06	0	0.00	8	21.46	21.45	-8	11,122	-0.07%
2018/06/05	3	21.27	0	0.00	21.30	3	11,208	0.03%
2018/06/04	6	21.55	0	0.00	21.40	6	11,551	0.05%
2018/06/01	0	0.00	10	21.30	21.35	-10	11,469	-0.09%
2018/05/31	2	20.85	3	21.13	21.20	-1	11,404	-0.01%
2018/05/30	10	20.80	0	0.00	20.75	10	11,340	0.09%
2018/05/28	0	0.00	1	20.85	20.95	-1	11,309	-0.01%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/22	0	0.00	1	21.00	20.85	-1	11,283	-0.01%
2018/05/18	5	21.15	5	20.90	20.85	0	11,247	0.00%
2018/05/17	0	0.00	1	20.75	20.75	-1	11,196	-0.01%
2018/05/16	2	20.68	0	0.00	20.65	2	11,206	0.02%
2018/05/14	1	20.55	1	20.60	20.55	0	11,448	0.00%
2018/05/11	1	20.65	5.9	20.61	20.55	-4.9	11,458	-0.04%
2018/05/09	0	0.00	1	20.65	20.60	-1	11,322	-0.01%
2018/05/08	0	0.00	2	20.60	20.55	-2	11,310	-0.02%
2018/05/07	3	20.30	3	20.20	20.20	0	11,311	0.00%
2018/05/04	1	20.15	1	20.20	20.15	0	11,331	0.00%
2018/05/03	2	20.20	2	20.18	20.10	0	11,354	0.00%
2018/05/02	0	0.00	4	20.33	20.30	-4	11,346	-0.04%
2018/04/30	5	20.19	3	20.05	20.45	2	11,335	0.02%
2018/04/27	18	19.71	5	19.71	19.75	13	11,229	0.12%
2018/04/26	1	20.95	0	0.00	20.90	1	8,312	0.01%
2018/04/25	18	21.10	5	21.10	21.20	13	8,205	0.16%
2018/04/24	55	21.59	67	21.71	21.45	-12	8,036	-0.15%
2018/04/23	19	22.39	4	22.43	22.25	15	7,778	0.19%
2018/04/20	0	0.00	2	21.65	21.80	-2	7,240	-0.03%
2018/04/19	0	0.00	7	21.71	21.55	-7	7,136	-0.10%
2018/04/18	12.2	21.58	24	21.65	21.60	-11.8	7,065	-0.17%
2018/04/16	2	21.03	0	0.00	20.95	2	6,880	0.03%
2018/04/13	10	21.20	0	0.00	21.05	10	6,886	0.15%
2018/04/12	1	21.20	0	0.00	21.20	1	6,899	0.01%
2018/04/11	3	21.35	0	0.00	21.25	3	6,949	0.04%
2018/04/10	1	21.50	0	0.00	21.55	1	6,892	0.01%
2018/04/02	3	21.97	0	0.00	21.80	3	6,768	0.04%
2018/03/31	5	21.93	15	21.95	22.00	-10	6,726	-0.15%
2018/03/30	0	0.00	20	21.90	21.80	-20	6,586	-0.30%
2018/03/23	0	0.00	2	20.75	20.80	-2	6,321	-0.03%
2018/03/22	1	21.55	21	21.37	21.25	-20	6,322	-0.32%
2018/03/21	2	21.53	0	0.00	21.50	2	6,384	0.03%
2018/03/20	7	21.82	2	21.75	21.80	5	6,810	0.07%
2018/03/19	6	21.60	101	21.70	21.55	-95	6,980	-1.36%	大賣/
2018/03/16	2	21.45	10	21.60	21.35	-8	6,985	-0.11%
2018/03/14	1	21.85	4	22.04	21.90	-3	7,036	-0.04%
2018/03/13	3	21.85	2	21.95	21.95	1	7,017	0.01%
2018/03/09	6	21.51	0	0.00	21.60	6	6,940	0.09%
2018/03/08	10	21.25	10	21.32	21.65	0	6,837	0.00%
2018/03/01	0	0.00	40	20.15	20.20	-40	7,483	-0.53%
2018/02/27	0	0.00	40	20.35	20.35	-40	7,523	-0.53%
2018/02/23	0	0.00	59	20.25	20.30	-59	7,736	-0.76%
2018/02/22	21	20.10	0	0.00	20.10	21	7,781	0.27%
2018/02/21	0	0.00	1	20.45	20.25	-1	7,821	-0.01%
2018/02/12	1	19.85	0	0.00	19.95	1	7,825	0.01%
2018/02/09	2	19.38	405	19.68	19.85	-403	7,846	-5.14%	大賣/鉅額交易
2018/02/08	5	20.05	0.6	20.00	20.05	4.4	7,842	0.06%
2018/02/07	4	20.00	5	20.00	19.95	-1	7,867	-0.01%
2018/02/06	496	19.98	1	19.95	19.55	495	7,895	6.27%	大買/鉅額交易
2018/02/05	153	20.77	0	0.00	20.90	153	7,766	1.97%	大買/鉅額交易
2018/02/02	2	21.20	0	0.00	21.20	2	7,855	0.03%
2018/02/01	5	21.25	0	0.00	21.25	5	7,992	0.06%
2018/01/31	2	21.28	2	21.33	21.25	0	8,245	0.00%
2018/01/30	5	21.75	0	0.00	21.45	5	8,287	0.06%
2018/01/29	0	0.00	10	21.55	21.55	-10	8,237	-0.12%
2018/01/26	3.3	21.36	72	21.40	21.35	-68.7	8,231	-0.83%
2018/01/25	0	0.00	11	21.55	21.35	-11	8,238	-0.13%
2018/01/24	12	21.58	30	21.60	21.50	-18	8,228	-0.22%
2018/01/23	31	21.80	28	21.81	21.60	3	8,228	0.04%
2018/01/22	40	21.51	1	21.95	21.75	39	8,225	0.47%
2018/01/18	5	21.45	1	21.45	21.35	4	8,111	0.05%
2018/01/16	5	21.30	0	0.00	21.50	5	8,600	0.06%
2018/01/15	3	21.12	20	21.10	21.15	-17	8,599	-0.20%
2018/01/12	0	0.00	2	21.05	21.10	-2	8,659	-0.02%
2018/01/10	1	20.95	5	21.00	20.90	-4	8,682	-0.05%
2018/01/09	1	21.15	10	21.30	21.15	-9	8,789	-0.10%
2018/01/08	0	0.00	4	21.35	21.30	-4	8,784	-0.05%
2018/01/05	2	21.38	0	0.00	21.30	2	8,811	0.02%
2018/01/04	0	0.00	10	21.45	21.60	-10	8,751	-0.11%
2018/01/03	1	21.35	0	0.00	21.40	1	8,781	0.01%
2018/01/02	1	21.45	0	0.00	21.45	1	8,803	0.01%