佳世達 (2352)-凱基-雙和券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0.8	39.20	0	39.08	39.10	0.7	12,161	0.01%
2024/05/15	0.1	39.80	0	0.00	39.25	0.1	12,262	0.00%
2024/05/14	2	40.00	0	0.00	39.90	2	12,357	0.02%
2024/05/13	1	40.20	0	0.00	40.20	1	12,378	0.01%
2024/05/10	1	40.55	1	40.00	40.40	0	12,507	0.00%
2024/05/09	1	39.95	0	0.00	40.00	1	12,404	0.01%
2024/05/08	26.1	39.73	0	0.00	39.60	26.1	12,444	0.21%
2024/05/07	1	40.10	1	40.05	40.40	0	12,360	0.00%
2024/05/06	4.1	40.40	2	40.25	40.30	2.1	12,394	0.02%
2024/05/02	24	41.45	2	41.20	41.40	22	12,107	0.18%
2024/04/30	0.4	41.75	0	0.00	41.40	0.4	12,062	0.00%
2024/04/26	2	41.50	0	0.00	41.60	2	12,303	0.02%
2024/04/25	1	41.45	0	0.00	41.35	1	12,331	0.01%
2024/04/23	0	0.00	1	41.75	41.55	-1	12,446	-0.01%
2024/04/22	0	0.00	7	41.49	41.10	-7	12,461	-0.06%
2024/04/19	0	0.00	24	40.09	40.50	-24	12,394	-0.19%
2024/04/18	5	41.13	0	0.00	41.05	5	12,211	0.04%
2024/04/17	1.6	41.16	0	0.00	41.20	1.6	12,172	0.01%
2024/04/16	1.5	41.58	1	41.00	40.70	0.5	12,247	0.00%
2024/04/12	2	42.60	7	42.70	42.40	-5	12,451	-0.04%
2024/04/11	0	0.00	1	43.05	43.05	-1	12,671	-0.01%
2024/04/10	2	43.35	0	0.00	43.15	2	13,092	0.02%
2024/04/09	0	0.00	0.4	43.20	43.05	-0.4	13,384	0.00%
2024/04/03	6	43.04	0	0.00	43.25	6	14,777	0.04%
2024/04/02	4	43.20	0	0.00	43.10	4	14,836	0.03%
2024/04/01	3	43.88	0	0.00	43.55	3	14,853	0.02%
2024/03/29	5	44.47	0	0.00	44.65	5	14,720	0.03%
2024/03/26	5	43.59	0	0.00	44.05	5	14,105	0.04%
2024/03/25	20.7	44.23	2	44.85	44.45	18.7	14,035	0.13%
2024/03/22	7	44.47	1	44.05	44.45	6	13,992	0.04%
2024/03/21	11	43.55	0	0.00	44.05	11	13,803	0.08%
2024/03/20	1.4	43.46	1	44.20	43.25	0.4	13,642	0.00%
2024/03/19	0	0.00	5	43.01	43.70	-5	13,258	-0.04%
2024/03/18	6	42.05	10	42.25	42.55	-4	12,854	-0.03%
2024/03/15	10.9	43.73	10	42.80	42.55	0.9	12,639	0.01%
2024/03/14	1.1	43.56	0	0.00	43.70	1.1	12,350	0.01%
2024/03/13	5	44.51	0	0.00	43.80	5	12,226	0.04%
2024/03/12	5.5	44.10	7	44.16	44.40	-1.5	12,024	-0.01%
2024/03/11	1	43.50	1	43.20	43.25	0	11,753	0.00%
2024/03/08	2.2	43.90	0	0.00	43.70	2.2	11,681	0.02%
2024/03/07	3.1	44.72	1	44.80	44.55	2.1	11,620	0.02%
2024/03/06	9.2	45.41	3	45.42	45.05	6.2	11,570	0.05%
2024/03/05	0	0.00	1	47.20	47.25	-1	11,275	-0.01%
2024/03/04	0	0.00	3	47.50	46.80	-3	11,300	-0.03%
2024/03/01	2	46.88	12	46.63	46.95	-10	11,321	-0.09%
2024/02/27	13	46.40	11	46.77	46.10	2	11,532	0.02%
2024/02/23	12	46.46	12	46.86	46.40	0	11,657	0.00%
2024/02/22	5.4	47.09	9.5	47.48	47.20	-4.2	11,735	-0.04%
2024/02/21	8	47.36	24.2	47.68	46.90	-16.2	11,766	-0.14%
2024/02/20	2	47.93	10	48.40	47.80	-8	11,702	-0.07%
2024/02/19	10	48.07	28	48.01	47.95	-18	11,813	-0.15%
2024/02/16	11.1	48.40	17	48.95	48.15	-6	11,825	-0.05%
2024/02/15	16.3	46.94	7.1	47.07	47.60	9.2	11,530	0.08%
2024/02/05	0	0.00	6	47.48	47.50	-6	11,449	-0.05%
2024/02/02	3	47.45	16	47.46	47.50	-13	11,582	-0.11%
2024/02/01	2	46.80	10	46.96	47.05	-8	11,613	-0.07%
2024/01/31	22	46.85	4	47.31	46.50	18	11,687	0.15%
2024/01/30	1.5	46.87	2	47.00	46.80	-0.5	11,657	0.00%
2024/01/29	4	47.01	11	46.76	47.00	-7	11,656	-0.06%
2024/01/26	6	45.55	4	45.85	45.60	2	11,486	0.02%
2024/01/25	7	46.33	0	0.00	45.90	7	11,523	0.06%
2024/01/24	20	46.56	0	46.55	46.15	20	11,577	0.17%
2024/01/23	13	46.60	19	46.93	46.80	-6	11,619	-0.05%
2024/01/22	16	46.94	65	46.73	47.05	-49	11,573	-0.42%
2024/01/19	20	45.31	7	45.41	45.45	13	11,377	0.11%
2024/01/18	0	45.00	0	44.50	44.40	0	11,380	0.00%
2024/01/17	5.5	44.70	6	44.35	44.20	-0.5	11,388	0.00%
2024/01/15	0	46.15	0	0.00	45.90	0	11,460	0.00%
2024/01/10	2	45.45	0	0.00	45.55	2	12,077	0.02%
2024/01/09	4	46.28	1	46.80	46.65	3	12,025	0.02%
2024/01/08	2	47.15	7	47.45	47.20	-5	11,828	-0.04%
2024/01/05	0	0.00	2	47.60	47.30	-2	11,647	-0.02%
2024/01/04	1.1	47.14	1	46.90	46.95	0.1	11,432	0.00%
2024/01/03	8	45.42	3	45.65	45.25	5	11,202	0.04%
2024/01/02	10	47.06	3	46.97	46.80	7	10,870	0.06%
2023/12/29	14.1	47.62	51	46.78	48.00	-36.9	10,395	-0.35%
2023/12/28	15	44.60	1	45.85	44.45	14	9,444	0.15%
2023/12/27	6	45.55	28	45.67	45.60	-22	9,333	-0.24%
2023/12/26	12	44.98	0	0.00	45.10	12	9,236	0.13%
2023/12/25	1	44.75	1	44.70	44.85	0	9,206	0.00%
2023/12/22	0	0.00	8	44.30	44.70	-8	9,193	-0.09%
2023/12/20	0	0.00	8	43.91	43.95	-8	9,035	-0.09%
2023/12/19	26	42.78	0	0.00	42.95	26	8,887	0.29%
2023/12/15	2	44.00	0	0.00	44.20	2	8,673	0.02%
2023/12/12	0	0.00	11	44.50	44.00	-11	8,703	-0.13%
2023/12/11	10	44.05	1	44.10	44.00	9	8,714	0.10%
2023/12/08	1	43.90	0	0.00	43.90	1	8,994	0.01%
2023/12/07	0	0.00	4	44.00	44.00	-4	9,137	-0.04%
2023/12/06	2	43.75	0	0.00	44.05	2	9,534	0.02%
2023/12/05	3.1	43.91	0	0.00	43.85	3.1	9,553	0.03%
2023/12/04	20	44.80	1	44.80	44.35	19	9,565	0.20%
2023/12/01	2	44.35	12	44.43	44.65	-10	9,562	-0.10%
2023/11/30	1	43.60	0	0.00	43.75	1	9,452	0.01%
2023/11/29	2	43.75	3	43.70	43.70	-1	9,497	-0.01%
2023/11/27	1	43.70	8	44.12	43.55	-7	9,531	-0.07%
2023/11/22	10	42.80	0	0.00	42.70	10	9,457	0.11%
2023/11/21	6	43.73	0	0.00	43.35	6	9,398	0.06%
2023/11/20	5.2	43.40	2	43.50	43.85	3.2	9,419	0.03%
2023/11/17	6	43.93	0	0.00	43.70	6	9,351	0.06%
2023/11/16	4	43.95	0	0.00	43.90	4	9,369	0.04%
2023/11/15	0	0.00	2	45.40	45.25	-2	9,248	-0.02%
2023/11/13	6	44.61	0	0.00	44.20	6	9,378	0.06%
2023/11/10	3	45.50	0	0.00	45.05	3	9,439	0.03%
2023/11/09	0	0.00	6	46.51	46.55	-6	9,392	-0.06%
2023/11/08	0	0.00	1	46.00	45.80	-1	9,369	-0.01%
2023/11/07	0	0.00	13.3	45.13	45.30	-13.3	9,362	-0.14%
2023/11/01	2	42.75	3	43.45	43.60	-1	10,662	-0.01%
2023/10/31	1	43.00	0	0.00	42.35	1	11,148	0.01%
2023/10/30	1	43.25	0	0.00	43.35	1	11,608	0.01%
2023/10/27	2	43.30	0	0.00	43.05	2	12,015	0.02%
2023/10/26	1	43.50	1	43.55	43.55	0	12,293	0.00%
2023/10/25	0	0.00	1	43.85	43.85	-1	12,463	-0.01%
2023/10/24	2	43.48	2	43.45	43.55	0	12,541	0.00%
2023/10/20	0	0.00	2	44.25	44.95	-2	12,896	-0.02%
2023/10/19	3	42.10	11	43.05	43.40	-8	12,974	-0.06%
2023/10/18	3.2	42.58	0.2	41.80	41.55	3.1	13,284	0.02%
2023/10/17	3.2	44.26	0	0.00	43.90	3.2	13,775	0.02%
2023/10/16	0	0.00	2.2	45.21	45.25	-2.2	14,401	-0.01%
2023/10/13	2	44.70	2	44.85	44.75	0	15,653	0.00%
2023/10/12	2	44.38	0	0.00	44.40	2	16,153	0.01%
2023/10/11	0	0.00	4	45.85	45.60	-4	16,641	-0.02%
2023/10/05	5	44.30	0	0.00	44.20	5	17,372	0.03%
2023/10/03	2	45.00	0	0.00	44.85	2	17,366	0.01%
2023/10/02	3.1	45.31	1	45.60	45.45	2.1	17,494	0.01%
2023/09/28	0	0.00	1	45.30	44.65	-1	17,538	-0.01%
2023/09/27	2	44.45	2	44.03	44.85	0	17,561	0.00%
2023/09/26	1	43.90	0	0.00	43.85	1	17,618	0.01%
2023/09/25	1	44.75	1	45.40	44.85	0	17,695	0.00%
2023/09/22	1	44.60	1	44.80	44.95	0	17,751	0.00%
2023/09/21	1	43.95	0	0.00	44.25	1	17,808	0.01%
2023/09/20	11	44.92	0	0.00	44.40	11	17,856	0.06%
2023/09/19	11	45.60	7	45.91	45.45	4	18,142	0.02%
2023/09/18	4	45.53	0	0.00	45.30	4	18,189	0.02%
2023/09/15	0	45.85	1	46.00	46.05	-1	18,267	-0.01%
2023/09/14	0	0.00	5.6	45.80	45.80	-5.6	18,289	-0.03%
2023/09/13	7	45.39	7	45.79	45.75	0	18,316	0.00%
2023/09/12	0	0.00	18	44.66	44.95	-18	18,345	-0.10%
2023/09/11	38	44.18	22	45.00	43.80	16	18,431	0.09%
2023/09/08	5	44.95	0	0.00	44.95	5	18,292	0.03%
2023/09/07	16	45.17	20	45.00	44.90	-4	18,504	-0.02%
2023/09/06	3	45.23	3	45.65	45.35	0	18,694	0.00%
2023/09/05	12	45.82	10	45.50	45.90	2	18,981	0.01%
2023/09/04	17	45.41	3	45.32	45.40	14	19,220	0.07%
2023/09/01	1	45.05	0	0.00	44.90	1	19,258	0.01%
2023/08/30	2	44.50	2	44.80	44.60	0	19,340	0.00%
2023/08/29	0.1	43.60	0	0.00	44.05	0.1	19,387	0.00%
2023/08/28	8	43.91	0	0.00	43.80	8	19,534	0.04%
2023/08/25	1	45.20	0	0.00	45.10	1	19,731	0.01%
2023/08/24	7	45.35	1	45.40	45.55	6	19,742	0.03%
2023/08/23	1	44.95	1	45.25	45.45	0	19,684	0.00%
2023/08/22	2	45.30	1	45.75	44.85	1	19,740	0.01%
2023/08/21	2	45.25	1	45.40	45.15	1	19,751	0.01%
2023/08/17	5.2	44.37	6	45.04	45.35	-0.8	19,727	0.00%
2023/08/16	5	44.54	5	44.56	44.65	0	19,836	0.00%
2023/08/14	2.3	43.44	1	42.85	43.55	1.3	19,895	0.01%
2023/08/11	2	43.98	4	43.89	43.90	-2	19,950	-0.01%
2023/08/10	6.3	43.95	2	44.23	44.15	4.3	19,992	0.02%
2023/08/09	4	45.19	3	44.93	45.15	1	19,771	0.01%
2023/08/08	12.1	46.01	13	46.47	45.85	-1	19,621	0.00%
2023/08/07	16.5	48.26	1	47.90	48.20	15.5	19,273	0.08%
2023/08/04	3.3	44.63	8	44.66	45.10	-4.8	18,987	-0.03%
2023/08/02	11.2	46.68	15	46.82	46.80	-3.8	18,881	-0.02%
2023/08/01	10.8	48.37	2	48.45	48.50	8.8	18,467	0.05%
2023/07/31	23.1	50.44	16	51.92	49.75	7.1	18,312	0.04%
2023/07/28	20.1	50.69	4	50.95	51.50	16.1	18,069	0.09%
2023/07/27	2.1	51.70	0	0.00	51.50	2.1	17,921	0.01%
2023/07/26	13.2	51.90	2	52.60	52.00	11.2	18,047	0.06%
2023/07/25	8	53.24	10	53.56	52.70	-2	18,018	-0.01%
2023/07/24	39.1	53.08	54.2	52.41	52.40	-15.1	17,858	-0.08%
2023/07/21	14.1	52.60	1	52.10	52.20	13.1	17,547	0.07%
2023/07/20	49.2	55.89	16.1	55.62	54.10	33.1	17,135	0.19%
2023/07/19	6.1	58.52	8.2	58.48	59.70	-2.1	16,425	-0.01%
2023/07/18	34.1	58.78	77	61.93	57.20	-42.9	15,737	-0.27%
2023/07/17	86	59.05	87	57.57	59.10	-1	14,368	-0.01%
2023/07/14	57	53.35	9	52.12	53.80	48	13,857	0.35%
2023/07/13	8.2	51.95	2	51.90	50.20	6.2	13,228	0.05%
2023/07/12	1	47.55	13	48.41	48.85	-12	12,542	-0.10%
2023/07/11	0	0.00	1	47.00	47.00	-1	12,331	-0.01%
2023/07/07	2.1	45.38	0	0.00	46.00	2.1	12,350	0.02%
2023/07/06	1.1	46.76	1.3	46.49	46.40	-0.2	12,275	0.00%
2023/07/05	1	47.25	1	47.90	47.50	0	12,239	0.00%
2023/07/04	1	47.70	0	0.00	47.60	1	12,289	0.01%
2023/07/03	5	47.35	6	47.32	47.40	-1	12,416	-0.01%
2023/06/30	4	45.89	1	46.00	45.90	3	12,346	0.02%
2023/06/29	9	45.51	11	45.36	45.80	-2	12,342	-0.02%
2023/06/28	1	45.60	0	0.00	45.10	1	12,329	0.01%
2023/06/27	6.3	45.25	25	45.11	44.80	-18.7	12,316	-0.15%
2023/06/26	2.3	46.82	0	0.00	46.45	2.3	12,032	0.02%
2023/06/21	2	47.55	1	47.50	47.65	1	11,943	0.01%
2023/06/20	4.1	46.23	3	46.23	46.80	1.1	11,815	0.01%
2023/06/19	4	47.28	2.9	47.62	47.05	1.1	11,601	0.01%
2023/06/16	7.5	47.59	34.3	48.08	47.95	-26.9	11,483	-0.23%
2023/06/15	20	48.52	15	48.38	48.40	5	11,175	0.04%
2023/06/14	27	48.16	1	47.60	48.65	26	10,970	0.24%
2023/06/13	6	47.24	0	0.00	47.40	6	10,787	0.06%
2023/06/12	9	45.37	5	45.62	45.65	4	10,575	0.04%
2023/06/09	1	45.70	0	0.00	45.40	1	10,331	0.01%
2023/06/08	7	43.40	1	43.45	43.30	6	9,974	0.06%
2023/06/07	4.1	42.07	4	42.16	42.30	0.1	9,707	0.00%
2023/06/05	2.3	42.13	3	42.62	42.50	-0.8	9,817	-0.01%
2023/06/02	2	42.13	0.2	42.25	42.40	1.8	9,832	0.02%
2023/06/01	2	42.45	5	42.56	41.95	-3	9,787	-0.03%
2023/05/31	18	42.20	6	41.81	42.15	12	9,556	0.13%
2023/05/30	0	0.00	9	40.09	40.35	-9	9,242	-0.10%
2023/05/29	3	40.08	0	0.00	40.20	3	9,177	0.03%
2023/05/26	1.2	39.46	6	39.74	39.50	-4.9	9,074	-0.05%
2023/05/25	1	39.00	10.6	39.09	38.95	-9.6	8,991	-0.11%
2023/05/24	3	38.18	4	38.19	38.50	-1	8,894	-0.01%
2023/05/23	0	0.00	1	38.15	38.05	-1	8,852	-0.01%
2023/05/22	6.2	38.79	3.4	38.78	38.45	2.8	8,791	0.03%
2023/05/19	0	0.00	12	38.24	38.20	-12	8,516	-0.14%
2023/05/18	0	0.00	20	37.20	37.10	-20	8,251	-0.24%
2023/05/17	6	37.29	11.4	37.24	37.25	-5.4	8,158	-0.07%
2023/05/16	0	0.00	4	36.35	36.30	-4	7,898	-0.05%
2023/05/15	0	0.00	0.7	35.69	35.85	-0.7	7,760	-0.01%
2023/05/12	1	35.35	4	35.20	35.90	-3	7,707	-0.04%
2023/05/11	1	35.30	0	0.00	35.35	1	7,636	0.01%
2023/05/10	2	35.95	3	36.40	36.00	-1	7,564	-0.01%
2023/05/09	4	35.76	1	35.30	35.75	3	7,316	0.04%
2023/05/08	3	34.32	45	34.16	34.20	-42	6,881	-0.61%
2023/05/05	4	35.41	24	34.78	34.20	-20	6,797	-0.29%
2023/05/04	0	0.00	4	35.43	35.45	-4	6,575	-0.06%
2023/05/03	2	35.30	11	35.53	35.45	-9	6,520	-0.14%
2023/05/02	27	34.85	90	35.17	35.55	-63	6,494	-0.97%
2023/04/28	113	34.45	48	34.60	34.60	65	6,273	1.04%	大買/
2023/04/27	11	33.72	13	33.64	33.50	-2	5,980	-0.03%
2023/04/26	2	33.08	0	0.00	33.20	2	5,804	0.03%
2023/04/20	0	0.00	1	32.45	32.75	-1	5,437	-0.02%
2023/04/19	2	32.88	11	32.90	32.80	-9	5,381	-0.17%
2023/04/18	0.1	32.95	0	0.00	32.95	0.1	5,351	0.00%
2023/04/17	10	32.95	0	0.00	33.00	10	5,334	0.19%
2023/04/14	25	32.71	0.1	32.60	32.70	24.9	5,285	0.47%
2023/04/13	0	33.15	12	33.18	33.10	-12	5,239	-0.23%
2023/04/12	19	33.16	6	33.20	33.25	13	5,286	0.25%
2023/04/11	3	32.80	0	0.00	32.85	3	5,231	0.06%
2023/04/10	0	0.00	1	32.35	32.30	-1	5,158	-0.02%
2023/04/07	10.1	32.90	0	0.00	32.35	10.1	5,111	0.20%
2023/04/06	3	32.30	11	31.83	32.30	-8	5,034	-0.16%
2023/03/31	0	31.60	0	0.00	31.70	0	4,842	0.00%
2023/03/28	14	31.11	0	0.00	30.80	14	5,002	0.28%
2023/03/24	4	30.71	0	0.00	30.90	4	5,143	0.08%
2023/03/22	0.1	30.55	0	0.00	30.60	0.1	5,056	0.00%
2023/03/21	0	0.00	20	30.20	30.20	-20	5,018	-0.40%
2023/03/17	0	0.00	2	30.25	30.35	-2	4,972	-0.04%
2023/03/16	0	30.00	0	0.00	29.70	0	4,942	0.00%
2023/03/15	1	30.25	0	0.00	30.05	1	4,923	0.02%
2023/03/13	0	0.00	3	30.10	30.50	-3	5,193	-0.06%
2023/03/08	0	0.00	2	30.90	30.90	-2	4,982	-0.04%
2023/03/07	6	29.73	0.6	30.05	30.05	5.4	4,828	0.11%
2023/02/23	0	0.00	1	30.10	29.95	-1	4,513	-0.02%
2023/02/20	22	29.66	0	0.00	29.90	22	4,677	0.47%
2023/02/17	0	0.00	2	28.90	29.00	-2	4,629	-0.04%
2023/02/16	0	0.00	10	28.85	28.85	-10	4,677	-0.21%
2023/02/15	0	0.00	12	28.87	28.80	-12	4,731	-0.25%
2023/02/14	1	28.85	0	0.00	28.80	1	4,704	0.02%
2023/02/08	10	29.15	3	28.85	29.15	7	4,808	0.15%
2023/02/03	0.1	28.80	0	0.00	28.90	0.1	4,704	0.00%
2023/02/02	1	28.70	0	0.00	28.60	1	4,654	0.02%
2023/01/31	3	28.45	0	0.00	28.30	3	4,605	0.07%
2023/01/17	0.6	27.95	0	0.00	27.80	0.6	4,535	0.01%
2023/01/16	1	27.80	0	0.00	27.80	1	4,618	0.02%
2023/01/09	0	0.00	1	27.85	27.90	-1	5,224	-0.02%
2023/01/06	1	27.85	0	0.00	27.70	1	5,240	0.02%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2022/12/30	0	0.00	2	28.35	28.15	-2	5,493	-0.04%
2022/12/29	2	28.00	2	27.45	27.90	0	5,381	0.00%
2022/12/28	0	0.00	5	27.80	27.60	-5	5,330	-0.09%
2022/12/27	0.1	28.05	0	0.00	27.70	0.1	5,307	0.00%
2022/12/26	5	27.98	0	0.00	27.85	5	5,284	0.09%
2022/12/15	5	27.65	0	0.00	27.60	5	4,656	0.11%
2022/12/05	1	27.85	0	0.00	27.80	1	4,534	0.02%
2022/11/18	2	28.73	1	28.80	28.65	1	4,252	0.02%
2022/11/16	10	28.40	1	28.40	28.60	9	4,117	0.22%
2022/11/15	5	27.70	1	27.55	27.85	4	4,018	0.10%
2022/11/08	0	26.69	0	0.00	26.50	0	3,917	0.00%
2022/11/07	3	26.87	3.4	27.06	27.00	-0.4	3,873	-0.01%
2022/11/04	0.1	25.45	0	0.00	25.50	0.1	3,820	0.00%
2022/11/03	0.1	25.30	0	0.00	25.25	0.1	3,892	0.00%
2022/11/02	20.2	25.25	2	25.20	25.20	18.2	4,078	0.45%
2022/10/28	2.5	24.44	1	24.30	24.20	1.5	4,113	0.04%
2022/10/26	0	0.00	2	24.50	24.40	-2	4,158	-0.05%
2022/10/24	2	25.20	0	0.00	25.00	2	4,164	0.05%
2022/10/21	4	25.60	0	0.00	25.65	4	4,257	0.09%
2022/10/13	2.3	25.64	1	25.40	25.50	1.3	4,653	0.03%
2022/10/12	6	26.67	1	26.45	26.45	5	4,780	0.10%
2022/10/06	1	27.55	0	0.00	27.45	1	4,873	0.02%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/10/04	1	27.20	0	0.00	27.40	1	4,963	0.02%
2022/09/30	0	0.00	20	27.40	27.10	-20	5,021	-0.40%
2022/09/29	4	27.38	0	0.00	28.20	4	4,982	0.08%
2022/09/28	0.3	27.15	21	27.00	27.00	-20.8	4,958	-0.42%
2022/09/27	1	27.50	0	0.00	27.60	1	4,949	0.02%
2022/09/26	0.5	28.00	0	0.00	27.95	0.5	4,935	0.01%
2022/09/21	0.1	28.90	0	0.00	28.85	0.1	5,006	0.00%
2022/09/15	5	29.45	0	0.00	29.40	5	4,991	0.10%
2022/08/30	1	29.30	0	0.00	29.45	1	5,191	0.02%
2022/08/29	0	0.00	10	29.05	29.10	-10	5,185	-0.19%
2022/08/26	0.2	29.25	0	0.00	29.35	0.2	5,200	0.00%
2022/08/25	2	29.00	4	29.15	29.25	-2	5,193	-0.04%
2022/08/22	0	0.00	1	28.80	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	1	28.65	28.70	-1	5,253	-0.02%
2022/08/16	10	28.00	2	27.80	28.15	8	5,296	0.15%
2022/08/12	0.1	27.35	0	0.00	27.30	0.1	5,239	0.00%
2022/08/11	4	27.10	0	0.00	27.05	4	5,265	0.08%
2022/08/09	4	27.15	5	26.85	27.70	-1	5,242	-0.02%
2022/08/08	0	0.00	5	28.35	28.40	-5	5,135	-0.10%
2022/08/05	0	0.00	20	28.50	28.70	-20	5,203	-0.38%
2022/08/04	1	28.20	0	0.00	28.35	1	5,368	0.02%
2022/08/02	1	28.30	1	28.50	28.50	0	5,622	0.00%
2022/08/01	0.3	28.55	0	0.00	28.50	0.3	6,044	0.00%
2022/07/28	1	29.00	1	28.35	28.60	0	6,005	0.00%
2022/07/26	1	30.85	0	0.00	30.85	1	5,742	0.02%
2022/07/25	11	31.42	1	31.40	31.40	10	5,664	0.18%
2022/07/22	5	30.30	5	31.41	31.20	0	5,572	0.00%
2022/07/21	0	0.00	4.5	30.28	30.50	-4.5	5,383	-0.08%
2022/07/20	1	31.10	0	0.00	30.85	1	5,246	0.02%
2022/07/19	9	31.19	0	0.00	31.25	9	5,154	0.17%
2022/07/15	10	30.03	0	0.00	30.25	10	4,885	0.20%
2022/07/12	2	28.68	0	0.00	28.60	2	4,829	0.04%
2022/07/06	2	29.00	2	28.80	28.50	0	4,919	0.00%
2022/07/01	0	0.00	9	28.51	28.30	-9	5,285	-0.17%
2022/06/20	0	0.00	10	28.55	28.05	-10	5,806	-0.17%
2022/06/09	0	0.00	1	29.80	29.70	-1	5,967	-0.02%
2022/06/08	0.1	29.60	0	0.00	29.60	0.1	6,021	0.00%
2022/06/07	0	0.00	1	29.55	29.50	-1	6,187	-0.02%
2022/06/06	5	29.65	1	29.50	29.40	4	6,236	0.06%
2022/06/02	0	0.00	10	29.10	29.00	-10	6,420	-0.16%
2022/05/31	0	0.00	2	29.00	29.20	-2	6,576	-0.03%
2022/05/27	0	0.00	2	28.65	28.30	-2	6,548	-0.03%
2022/05/26	5	28.30	0	0.00	28.20	5	6,569	0.08%
2022/05/25	5	28.25	0	0.00	28.15	5	6,603	0.08%
2022/05/24	5	27.80	0	0.00	27.65	5	6,680	0.07%
2022/05/19	0.4	27.15	0	0.00	27.15	0.4	6,944	0.01%
2022/05/17	3	27.22	0	0.00	27.10	3	6,996	0.04%
2022/05/13	1	26.90	0	0.00	27.05	1	6,950	0.01%
2022/05/12	3	27.13	1.2	27.00	26.75	1.8	6,896	0.03%
2022/05/10	4	28.26	1	28.15	28.50	3	6,696	0.04%
2022/05/09	15	29.40	0	0.00	28.90	15	6,552	0.23%
2022/05/04	1	31.75	0	0.00	31.75	1	6,123	0.02%
2022/04/27	1	31.30	0	0.00	31.15	1	6,177	0.02%
2022/04/26	1	31.80	0	0.00	31.70	1	6,147	0.02%
2022/04/25	2	31.90	0	0.00	31.80	2	6,167	0.03%
2022/04/13	0	0.00	3	32.90	33.05	-3	6,263	-0.05%
2022/04/12	1	32.95	5	32.95	32.90	-4	6,273	-0.06%
2022/04/11	0.1	33.50	0	0.00	33.40	0.1	6,235	0.00%
2022/04/07	6.1	33.53	0	0.00	33.05	6.1	6,096	0.10%
2022/04/06	10	34.00	2	34.08	34.20	8	5,967	0.13%
2022/03/30	1	32.90	64	32.60	32.85	-63	5,616	-1.12%
2022/03/29	0.3	32.50	0	0.00	32.40	0.3	5,503	0.01%
2022/03/23	1	32.40	0.6	32.20	32.25	0.4	5,486	0.01%
2022/03/17	0	31.90	0	0.00	31.90	0	5,493	0.00%
2022/03/16	0	0.00	1	31.65	31.70	-1	5,468	-0.02%
2022/03/15	1	31.80	0	0.00	31.70	1	5,479	0.02%
2022/03/14	64	32.05	0	0.00	32.20	64	5,519	1.16%
2022/03/10	7	32.17	1	32.00	31.95	6	5,648	0.11%
2022/03/08	0	0.00	20	31.30	30.95	-20	5,570	-0.36%
2022/03/04	0	0.00	2	31.95	32.05	-2	5,447	-0.04%
2022/03/03	0	0.00	1	31.80	31.90	-1	5,460	-0.02%
2022/02/25	10	30.70	4	30.85	30.70	6	5,560	0.11%
2022/02/24	0	0.00	1	31.25	30.90	-1	5,619	-0.02%
2022/02/22	1	31.50	0	0.00	31.50	1	5,758	0.02%
2022/02/21	5	32.00	1	32.10	32.10	4	5,946	0.07%
2022/02/17	0	0.00	1	31.05	30.90	-1	5,946	-0.02%
2022/02/16	0.1	30.95	0	0.00	30.95	0.1	6,506	0.00%
2022/02/14	0	0.00	2	30.35	30.45	-2	6,652	-0.03%
2022/02/11	0.1	30.90	0	0.00	30.90	0.1	6,826	0.00%
2022/01/25	0	0.00	2	30.00	29.90	-2	6,995	-0.03%
2022/01/21	2	30.80	0	0.00	30.55	2	7,102	0.03%
2022/01/20	0	0.00	1	31.25	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	2	30.95	0	0.00	31.00	2	7,087	0.03%
2022/01/11	5	30.95	25	31.00	30.95	-20	7,381	-0.27%
2022/01/10	0	0.00	1	30.95	31.00	-1	7,484	-0.01%
2022/01/06	2.3	30.99	3	30.92	30.85	-0.7	7,539	-0.01%
2022/01/04	0	0.00	1	30.60	30.55	-1	7,673	-0.01%
2022/01/03	1	30.75	115	30.85	30.75	-114	7,732	-1.47%	大賣/鉅額交易
2021/12/30	0	0.00	1	30.55	30.45	-1	7,654	-0.01%
2021/12/29	0	0.00	0	30.30	30.25	0	7,681	0.00%
2021/12/23	2	30.00	0	0.00	30.05	2	7,734	0.03%
2021/12/17	9	29.60	0	0.00	29.60	9	7,787	0.12%
2021/12/16	0	0.00	2	30.10	29.90	-2	7,720	-0.03%
2021/12/15	30	29.79	0	0.00	29.75	30	7,809	0.38%
2021/12/14	14	29.79	0	0.00	29.75	14	7,823	0.18%
2021/12/10	85	30.38	0	0.00	30.25	85	7,868	1.08%
2021/12/08	1	30.30	2	30.33	30.20	-1	7,818	-0.01%
2021/12/07	5	30.04	0	0.00	30.00	5	7,835	0.06%
2021/12/06	1	30.30	2	30.40	30.25	-1	7,739	-0.01%
2021/12/02	0	0.00	4	29.30	29.25	-4	7,714	-0.05%
2021/12/01	2	29.45	0	0.00	29.60	2	7,710	0.03%
2021/11/30	9	29.64	0	0.00	29.50	9	7,696	0.12%
2021/11/29	1	29.45	6	29.82	29.65	-5	7,594	-0.07%
2021/11/26	0	0.00	1	29.85	29.65	-1	7,539	-0.01%
2021/11/25	20	30.05	1	30.00	30.00	19	7,504	0.25%
2021/11/19	5	30.19	3	30.32	30.10	2	7,413	0.03%
2021/11/18	3	30.68	0	0.00	30.50	3	7,288	0.04%
2021/11/17	1	31.80	0	0.00	31.70	1	7,033	0.01%
2021/11/16	1	31.25	0	0.00	31.15	1	6,964	0.01%
2021/11/15	5.8	31.20	0	0.00	31.20	5.8	6,874	0.08%
2021/11/10	2	32.88	0	0.00	33.05	2	6,621	0.03%
2021/11/09	0	0.00	11	32.20	32.25	-11	6,867	-0.16%
2021/11/08	0	0.00	85	32.45	32.25	-85	7,240	-1.17%
2021/11/05	0.3	32.00	0	0.00	32.10	0.3	7,237	0.00%
2021/11/04	35	32.13	60	32.10	32.10	-25	7,218	-0.35%
2021/11/03	50	31.87	0	0.00	32.00	50	7,202	0.69%
2021/11/02	0	0.00	66	32.01	31.60	-66	7,169	-0.92%
2021/11/01	65	31.38	5	31.48	31.60	60	7,064	0.85%
2021/10/29	0	0.00	1	30.90	31.00	-1	6,989	-0.01%
2021/10/26	10	30.90	10	30.85	30.85	0	6,981	0.00%
2021/10/21	0	0.00	1	30.85	30.45	-1	7,083	-0.01%
2021/10/20	0	0.00	0.1	30.80	30.85	-0.1	6,955	0.00%
2021/10/18	0	0.00	3	30.57	30.00	-3	6,848	-0.04%
2021/10/15	0	0.00	4	30.25	30.30	-4	6,962	-0.06%
2021/10/13	2	30.35	1	30.40	30.40	1	7,032	0.01%
2021/10/12	0	0.00	22	30.15	29.90	-22	7,006	-0.31%
2021/10/08	0	0.00	2	29.38	29.65	-2	6,844	-0.03%
2021/10/07	0	0.00	1	29.15	29.00	-1	6,811	-0.01%
2021/10/05	1	27.50	0	0.00	28.20	1	7,103	0.01%
2021/10/04	0.3	27.95	0	0.00	27.85	0.3	7,330	0.00%
2021/10/01	0.7	28.25	0	0.00	28.35	0.7	7,387	0.01%
2021/09/30	0	0.00	2	28.80	28.65	-2	7,487	-0.03%
2021/09/27	0	0.00	10	29.12	29.05	-10	7,826	-0.13%
2021/09/24	0	0.00	2	28.70	28.70	-2	7,923	-0.03%
2021/09/22	0	0.00	1	28.40	28.70	-1	8,067	-0.01%
2021/09/16	0	0.00	2	28.85	28.75	-2	8,021	-0.02%
2021/09/13	2	28.48	0	0.00	28.50	2	7,927	0.03%
2021/09/10	10	28.80	11	28.80	28.80	-1	7,954	-0.01%
2021/09/09	10	27.79	2	27.85	27.80	8	7,923	0.10%
2021/09/08	7	28.06	0	0.00	27.80	7	7,947	0.09%
2021/09/07	27	28.56	1	28.35	28.40	26	7,956	0.33%
2021/09/06	30	28.86	0	0.00	28.70	30	7,949	0.38%
2021/09/03	11	29.31	0	0.00	29.35	11	7,868	0.14%
2021/09/01	2	29.60	1.9	29.60	29.75	0.1	7,887	0.00%
2021/08/27	0	0.00	2	30.00	29.85	-2	8,065	-0.02%
2021/08/26	2	29.38	24	29.30	29.35	-22	8,071	-0.27%
2021/08/24	1	29.05	0	0.00	29.05	1	8,198	0.01%
2021/08/23	2	29.15	0	0.00	29.30	2	8,299	0.02%
2021/08/20	1	29.00	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%
2021/08/18	2	28.55	0	0.00	29.25	2	8,350	0.02%
2021/08/17	2	28.85	0	0.00	28.85	2	8,385	0.02%
2021/08/16	5	29.94	0	0.00	29.60	5	8,321	0.06%
2021/08/13	13	31.09	1	31.25	30.75	12	8,186	0.15%
2021/08/12	2	30.50	5	31.02	31.15	-3	7,875	-0.04%
2021/08/11	1	29.30	0	0.00	29.40	1	7,649	0.01%
2021/08/09	1	30.00	0	0.00	29.95	1	8,100	0.01%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/07/29	0.1	29.55	0	0.00	29.75	0.1	9,713	0.00%
2021/07/28	0	0.00	12	29.15	29.30	-12	9,813	-0.12%
2021/07/21	16	30.48	0	0.00	30.35	16	10,715	0.15%
2021/07/20	3	31.00	1	31.10	31.00	2	10,631	0.02%
2021/07/16	0	0.00	3	31.95	31.95	-3	11,097	-0.03%
2021/07/15	4	31.89	1	31.80	32.10	3	11,510	0.03%
2021/07/14	1	31.90	0	0.00	31.90	1	11,850	0.01%
2021/07/13	0	0.00	7	32.11	32.15	-7	12,121	-0.06%
2021/07/12	15	32.49	2	32.20	32.05	13	12,257	0.11%
2021/07/09	2	32.50	0	0.00	32.45	2	12,282	0.02%
2021/07/08	10	31.80	3	31.70	31.65	7	12,636	0.06%
2021/07/07	11	31.40	0	0.00	31.30	11	12,999	0.08%
2021/07/06	64	31.96	10	32.00	31.95	54	13,254	0.41%
2021/06/29	0	0.00	10	30.70	30.60	-10	13,985	-0.07%
2021/06/28	1	30.60	6	30.55	30.60	-5	14,395	-0.03%
2021/06/25	1	30.60	12	30.60	30.50	-11	14,954	-0.07%
2021/06/24	12	30.64	22	30.50	30.75	-10	15,883	-0.06%
2021/06/23	1	30.25	0	0.00	30.25	1	16,208	0.01%
2021/06/22	5	30.02	0	0.00	29.90	5	16,617	0.03%
2021/06/21	5	29.84	0	0.00	29.75	5	16,771	0.03%
2021/06/18	8	30.23	10	30.28	30.10	-2	17,023	-0.01%
2021/06/16	1	29.80	0	0.00	29.55	1	17,257	0.01%
2021/06/15	2	30.10	1	30.20	30.30	1	17,309	0.01%
2021/06/11	10	30.08	0	0.00	30.05	10	17,378	0.06%
2021/06/10	10	30.00	0	0.00	30.10	10	17,515	0.06%
2021/06/08	0	0.00	4	30.15	30.20	-4	17,668	-0.02%
2021/06/07	5	29.94	0	0.00	29.95	5	17,826	0.03%
2021/05/31	0	0.00	5	30.54	30.70	-5	18,334	-0.03%
2021/05/28	5	30.15	20	30.10	30.15	-15	18,468	-0.08%
2021/05/26	0.9	30.05	1	30.00	30.15	-0.2	19,901	0.00%
2021/05/25	1	30.20	0	0.00	30.00	1	20,179	0.00%
2021/05/21	0.1	29.00	2	28.90	28.90	-1.9	20,231	-0.01%
2021/05/20	1	28.55	0	0.00	28.55	1	20,304	0.00%
2021/05/19	17	28.72	0	0.00	29.10	17	20,264	0.08%
2021/05/18	5	28.46	10	28.50	29.00	-5	20,194	-0.02%
2021/05/17	17	26.65	56	27.28	26.40	-39	20,191	-0.19%
2021/05/14	3	28.75	10	29.07	29.00	-7	20,192	-0.03%
2021/05/13	2	28.40	5	29.00	29.45	-3	20,296	-0.01%
2021/05/12	6	31.34	11	30.05	29.75	-5	20,617	-0.02%
2021/05/11	10	32.32	18	32.84	31.60	-8	20,316	-0.04%
2021/05/10	1	34.64	1	34.35	34.25	0	20,280	0.00%
2021/05/07	2	33.93	1	33.80	34.65	1	20,649	0.00%
2021/05/05	2	33.10	0	0.00	32.80	2	21,078	0.01%
2021/05/04	16	34.60	5	33.75	32.95	11	21,597	0.05%
2021/05/03	2	34.85	1	36.20	34.45	1	21,508	0.00%
2021/04/29	2	36.70	8	36.77	36.40	-6	21,402	-0.03%
2021/04/28	1	36.20	1	36.19	36.10	0	21,304	0.00%
2021/04/27	1	35.70	21	35.90	35.85	-20	21,562	-0.09%
2021/04/26	7	35.96	1	36.55	36.20	6	21,556	0.03%
2021/04/23	2	36.20	3	36.27	35.95	-1	21,587	0.00%
2021/04/22	8	37.33	0	0.00	35.95	8	21,581	0.04%
2021/04/21	8	37.75	0.1	37.17	38.05	7.9	21,139	0.04%
2021/04/20	4	35.89	5	36.77	36.85	-1	20,848	0.00%
2021/04/19	5	35.37	2	35.43	35.55	3	20,669	0.01%
2021/04/16	0	0.00	4	34.00	34.40	-4	20,450	-0.02%
2021/04/15	4	33.40	3	33.67	33.55	1	20,507	0.01%
2021/04/14	6	33.46	1	33.25	33.25	5	20,490	0.02%
2021/04/13	5	34.97	12	35.25	34.85	-7	20,289	-0.03%
2021/04/12	4	35.39	2	35.48	35.55	2	20,074	0.01%
2021/04/09	13	34.50	11	34.55	34.20	2	20,143	0.01%
2021/04/08	2	34.48	5	34.60	34.40	-3	20,148	-0.01%
2021/04/07	0.2	33.85	0.4	34.20	34.40	-0.2	20,061	0.00%
2021/04/01	6.3	33.71	1	33.98	33.45	5.3	20,616	0.03%
2021/03/31	2	34.05	10	33.87	34.25	-8	20,691	-0.04%
2021/03/30	13.1	33.06	31.3	33.24	33.70	-18.2	20,291	-0.09%
2021/03/29	0.1	32.55	24.2	32.79	32.85	-24.1	19,854	-0.12%
2021/03/26	1	30.80	0	0.00	30.75	1	19,058	0.01%
2021/03/25	3	31.10	4	30.86	31.10	-1	19,119	-0.01%
2021/03/24	2	30.05	5	30.31	30.25	-3	20,082	-0.01%
2021/03/23	4	30.78	2	30.58	30.80	2	20,283	0.01%
2021/03/22	3	30.50	2	30.18	30.60	1	20,104	0.00%
2021/03/19	0	0.00	1	29.75	29.65	-1	20,035	0.00%
2021/03/16	1	29.25	0	0.00	29.25	1	20,266	0.00%
2021/03/15	1	29.20	0	0.00	29.30	1	20,348	0.00%
2021/03/12	2	29.65	2	29.75	29.60	0	20,569	0.00%
2021/03/11	1	29.60	1	29.80	29.70	0	21,248	0.00%
2021/03/10	0	0.00	2	29.40	29.65	-2	22,156	-0.01%
2021/03/09	2	28.53	1	29.10	29.10	1	22,273	0.00%
2021/03/08	4	29.40	0	0.00	28.70	4	22,364	0.02%
2021/03/04	1	29.90	0	0.00	29.85	1	22,448	0.00%
2021/03/03	1	29.25	2	29.83	30.20	-1	22,374	0.00%
2021/03/02	18	31.44	10	31.24	29.60	8	22,208	0.04%
2021/02/26	3	29.75	14	29.93	30.55	-11	21,313	-0.05%
2021/02/25	1	29.60	67.1	30.10	30.20	-66.1	21,061	-0.31%
2021/02/24	0	0.00	6	29.72	29.25	-6	20,892	-0.03%
2021/02/23	1	29.20	0	0.00	29.25	1	20,855	0.00%
2021/02/22	1	29.10	3	29.05	29.30	-2	21,031	-0.01%
2021/02/19	10	28.40	0.2	28.35	28.45	9.8	21,000	0.05%
2021/02/18	1	28.40	0.6	28.24	28.35	0.5	21,202	0.00%
2021/02/17	2	28.20	0	0.00	28.20	2	21,471	0.01%
2021/02/05	1	28.50	2.2	28.42	28.35	-1.2	21,551	-0.01%
2021/02/04	0.2	29.33	1	29.20	29.35	-0.8	21,889	0.00%
2021/02/03	4.8	29.36	11	29.67	29.70	-6.3	21,666	-0.03%
2021/02/01	2	27.80	0	0.00	28.25	2	20,955	0.01%
2021/01/27	1	29.50	0	0.00	29.30	1	19,928	0.01%
2021/01/26	8	28.98	25	28.88	29.00	-17	19,458	-0.09%
2021/01/25	1	26.70	5	27.74	27.95	-4	18,812	-0.02%
2021/01/22	6	26.70	9	26.93	27.30	-3	18,572	-0.02%
2021/01/21	0	0.00	2	26.60	26.55	-2	18,374	-0.01%
2021/01/20	13	26.45	3.3	26.00	26.05	9.7	18,264	0.05%
2021/01/19	4	27.58	5	27.81	27.25	-1	17,872	-0.01%
2021/01/18	6	26.92	5	27.13	27.65	1	17,741	0.01%
2021/01/15	2	27.50	6	27.94	27.70	-4	17,549	-0.02%
2021/01/14	0	0.00	0.5	28.15	28.25	-0.5	17,397	0.00%
2021/01/13	0	0.00	3	27.92	27.95	-3	17,307	-0.02%
2021/01/12	4	27.83	2	27.75	27.70	2	17,157	0.01%
2021/01/08	4	27.99	12	28.28	28.00	-8	16,791	-0.05%
2021/01/07	12	28.90	1	29.10	28.75	11	16,496	0.07%
2021/01/06	9	29.31	5	29.80	28.85	4	16,243	0.02%
2021/01/05	0	0.00	3.3	29.21	29.20	-3.3	15,862	-0.02%
2021/01/04	0	0.00	4	29.70	29.30	-4	15,667	-0.03%
2020/12/31	0	0.00	2	28.95	28.95	-2	15,254	-0.01%
2020/12/30	0	0.00	22	28.43	28.50	-22	14,998	-0.15%
2020/12/29	2	28.58	0	0.00	28.50	2	14,895	0.01%
2020/12/28	20	28.70	8	28.59	29.05	12	14,549	0.08%
2020/12/25	14	27.70	25	27.57	27.85	-11	13,866	-0.08%
2020/12/23	1	26.35	3	26.62	26.50	-2	13,382	-0.01%
2020/12/22	4	26.55	7	26.55	26.35	-3	13,307	-0.02%
2020/12/21	3	26.65	1	27.05	26.90	2	13,149	0.02%
2020/12/18	25	28.34	28	28.85	27.25	-3	12,771	-0.02%
2020/12/17	1	27.00	19	27.11	27.45	-18	11,400	-0.16%
2020/12/16	0	0.00	6	26.65	26.60	-6	11,046	-0.05%
2020/12/15	3	26.70	6	26.40	26.35	-3	10,945	-0.03%
2020/12/14	10	26.43	1	26.70	26.45	9	10,820	0.08%
2020/12/11	6	25.88	1	25.90	26.00	5	10,828	0.05%
2020/12/10	9	26.08	6	25.93	26.05	3	10,675	0.03%
2020/12/09	10	26.46	25	26.60	26.65	-15	10,476	-0.14%
2020/12/08	1	25.50	5	25.59	26.05	-4	10,338	-0.04%
2020/12/07	12.4	26.24	7	25.94	25.95	5.4	10,089	0.05%
2020/12/04	14	25.87	12	26.42	26.75	2	9,398	0.02%
2020/12/03	5	24.58	35.5	24.54	24.85	-30.5	8,515	-0.36%
2020/12/02	10.6	24.28	10	24.18	24.30	0.6	8,753	0.01%
2020/12/01	4	23.70	37	23.67	23.85	-33	9,240	-0.36%
2020/11/30	14	23.77	210	24.10	23.50	-196	9,303	-2.11%	大賣/鉅額交易
2020/11/27	0	0.00	1	22.95	22.95	-1	8,903	-0.01%
2020/11/26	6.3	22.78	0	0.00	22.80	6.3	8,808	0.07%
2020/11/25	5.7	22.94	1	22.90	22.75	4.7	8,779	0.05%
2020/11/24	10	22.90	0	0.00	22.65	10	8,602	0.12%
2020/11/23	0	0.00	5	22.42	22.60	-5	8,485	-0.06%
2020/11/20	10	21.95	0	0.00	21.90	10	8,305	0.12%
2020/11/19	0	0.00	15	21.50	21.50	-15	8,265	-0.18%
2020/11/18	10	21.85	0	0.00	21.70	10	8,107	0.12%
2020/11/17	2	21.40	3	21.40	21.50	-1	8,033	-0.01%
2020/11/16	2	21.00	2	21.15	21.35	0	7,940	0.00%
2020/11/13	2	20.55	0	0.00	20.70	2	7,761	0.03%
2020/11/12	3	20.50	107	20.52	20.50	-104	7,722	-1.35%	大賣/鉅額交易
2020/11/11	100	19.55	2	19.55	19.80	98	7,174	1.37%
2020/11/10	1	19.25	5	19.52	19.35	-4	7,118	-0.06%
2020/11/09	2	19.20	0	0.00	19.25	2	7,011	0.03%
2020/11/06	1	19.05	0	0.00	19.05	1	6,996	0.01%
2020/10/30	4	18.83	0	0.00	18.70	4	7,252	0.06%
2020/10/20	0	0.00	15	19.10	19.05	-15	7,427	-0.20%
2020/10/19	0	0.00	2	18.95	19.00	-2	7,483	-0.03%
2020/10/08	5	19.20	0	0.00	19.20	5	7,606	0.07%
2020/10/07	0	0.00	2	18.80	18.95	-2	7,539	-0.03%
2020/10/06	0	0.00	2	18.70	18.75	-2	7,555	-0.03%
2020/09/28	1	18.55	0	0.00	18.45	1	7,706	0.01%
2020/09/25	0	0.00	1	18.05	18.10	-1	7,742	-0.01%
2020/09/24	1	18.55	0	0.00	18.35	1	7,678	0.01%
2020/09/23	15	18.93	0	0.00	18.90	15	7,626	0.20%
2020/09/08	0	0.00	1	19.85	19.90	-1	7,137	-0.01%
2020/09/07	9	20.56	5	20.69	20.20	4	6,994	0.06%
2020/09/04	6	19.70	2	19.90	20.00	4	6,565	0.06%
2020/09/03	2	18.98	0	0.00	19.30	2	5,979	0.03%
2020/08/31	0	0.00	0.3	18.60	18.60	-0.3	5,893	0.00%
2020/08/26	0	0.00	0.2	19.00	19.10	-0.2	5,930	0.00%
2020/08/25	2	19.10	0	0.00	18.95	2	5,909	0.03%
2020/08/19	2	19.25	60	19.20	19.30	-58	5,462	-1.06%
2020/08/17	1	18.75	9	18.67	18.70	-8	5,065	-0.16%
2020/08/13	0	0.00	2	18.00	18.00	-2	5,006	-0.04%
2020/08/10	4	18.10	6	18.20	18.25	-2	5,027	-0.04%
2020/08/06	0	0.00	1	17.95	17.80	-1	4,965	-0.02%
2020/07/29	1	16.85	0	0.00	16.75	1	5,491	0.02%
2020/07/28	3	16.60	0	0.00	16.50	3	5,586	0.05%
2020/07/21	3	18.45	0	0.00	18.35	3	5,608	0.05%
2020/07/20	0	0.00	21	18.40	18.45	-21	5,598	-0.38%
2020/07/10	4	18.29	4	18.20	18.25	0	5,942	0.00%
2020/07/09	4	18.66	4	18.94	18.60	0	5,945	0.00%
2020/07/07	3	18.55	20	18.60	18.60	-17	5,920	-0.29%
2020/07/06	4	18.35	13	18.56	18.55	-9	5,935	-0.15%
2020/07/03	0	0.00	1	18.00	18.00	-1	5,996	-0.02%
2020/07/01	0	0.00	1	17.80	17.80	-1	6,100	-0.02%
2020/06/30	23	17.79	0	0.00	17.65	23	6,247	0.37%
2020/06/23	2.1	17.50	2	17.70	17.65	0.1	6,292	0.00%
2020/06/22	0	17.50	0	0.00	17.60	0	6,337	0.00%
2020/06/18	4	17.35	0	0.00	17.35	4	6,368	0.06%
2020/06/12	0	0.00	10	16.85	17.35	-10	6,710	-0.15%
2020/06/11	0	0.00	1	17.85	17.40	-1	6,715	-0.01%
2020/06/10	12	18.30	1	18.25	18.05	11	6,679	0.16%
2020/06/09	2	17.55	4	17.68	17.70	-2	6,669	-0.03%
2020/06/08	0	0.00	14	17.53	17.75	-14	6,723	-0.21%
2020/06/05	3	17.30	0	0.00	17.35	3	6,654	0.05%
2020/06/04	2	17.25	0	0.00	17.30	2	6,701	0.03%
2020/05/28	0	0.00	6	16.70	16.65	-6	6,605	-0.09%
2020/05/27	2	16.60	0	0.00	16.55	2	6,642	0.03%
2020/05/21	10	16.90	0	0.00	16.85	10	6,809	0.15%
2020/05/15	3	16.20	0	0.00	16.25	3	6,657	0.05%
2020/05/14	5	16.34	0	0.00	16.20	5	6,621	0.08%
2020/05/12	0	0.00	11	16.60	16.70	-11	6,518	-0.17%
2020/05/08	1	16.65	0	0.00	16.60	1	6,413	0.02%
2020/05/06	4	16.78	0	0.00	16.80	4	6,148	0.07%
2020/05/05	12	17.18	8.5	17.16	17.15	3.5	6,083	0.06%
2020/04/30	10	17.05	0	0.00	16.95	10	5,868	0.17%
2020/04/29	3	16.70	0	0.00	16.65	3	5,794	0.05%
2020/04/27	1	16.25	0	0.00	16.30	1	5,954	0.02%
2020/04/24	3	15.92	0	0.00	15.85	3	5,913	0.05%
2020/04/17	2	16.55	2	16.65	16.35	0	5,771	0.00%
2020/04/15	3	16.60	3	16.70	16.75	0	5,658	0.00%
2020/04/13	0.2	16.10	60	16.15	16.10	-59.8	5,595	-1.07%
2020/04/10	60	16.15	10	16.15	16.20	50	5,589	0.89%
2020/04/09	0.3	16.15	0	0.00	16.10	0.3	5,586	0.01%
2020/04/08	5	15.65	5	15.75	16.10	0	5,506	0.00%
2020/04/06	0	0.00	3	15.40	15.40	-3	5,288	-0.06%
2020/04/01	0	0.00	1	15.55	15.45	-1	5,270	-0.02%
2020/03/31	0	0.00	2	15.30	14.80	-2	5,177	-0.04%
2020/03/27	0	0.00	4	15.20	15.10	-4	5,654	-0.07%
2020/03/25	0	0.00	12	15.06	14.90	-12	6,268	-0.19%
2020/03/24	10	14.35	1	14.40	14.35	9	6,298	0.14%
2020/03/23	0	0.00	4	13.80	13.85	-4	6,358	-0.06%
2020/03/20	4.1	13.66	7	14.07	14.25	-2.9	6,392	-0.05%
2020/03/19	14	13.82	5	14.20	13.50	9	6,331	0.14%
2020/03/18	1	15.25	17	15.26	14.95	-16	6,188	-0.26%
2020/03/17	14	15.34	0	0.00	15.30	14	6,267	0.22%
2020/03/16	30.1	16.02	0	0.00	15.85	30.1	6,256	0.48%
2020/03/13	72	15.59	126	15.85	16.00	-54	6,253	-0.86%	大賣/
2020/03/12	350	17.14	0	0.00	17.10	350	6,174	5.67%	大買/鉅額交易
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/03/02	0	0.00	2	18.30	18.40	-2	6,040	-0.03%
2020/02/27	0.1	18.80	0	0.00	18.75	0.1	6,019	0.00%
2020/02/20	3	20.00	0	0.00	19.90	3	5,884	0.05%
2020/02/18	1	19.90	0	0.00	19.85	1	5,903	0.02%
2020/02/14	2	20.10	1	20.10	20.05	1	5,973	0.02%
2020/02/13	0	0.00	5	20.10	20.10	-5	6,042	-0.08%
2020/02/07	1	20.00	0	0.00	20.05	1	6,399	0.02%
2020/02/05	0.1	19.95	0	0.00	20.05	0.1	6,458	0.00%
2020/01/10	2	21.15	2	21.15	21.05	0	7,310	0.00%
2020/01/08	0	0.00	1	20.60	20.60	-1	7,389	-0.01%
2020/01/07	5	21.05	5	20.80	20.85	0	7,445	0.00%
2020/01/02	1	21.30	10	21.32	21.30	-9	7,574	-0.12%
2019/12/26	0	0.00	1	21.40	21.40	-1	7,958	-0.01%
2019/12/25	9	21.57	26	21.65	21.65	-17	8,196	-0.21%
2019/12/24	1	21.30	0	0.00	21.45	1	8,159	0.01%
2019/12/20	9	21.07	3	21.25	20.80	6	7,671	0.08%
2019/12/19	0	0.00	1	20.90	20.80	-1	7,354	-0.01%
2019/12/17	0	0.00	1	21.10	21.10	-1	7,370	-0.01%
2019/12/12	22	21.06	18	21.08	21.10	4	7,341	0.05%
2019/12/11	2	21.33	1	21.50	21.20	1	7,241	0.01%
2019/12/09	0	0.00	8	21.60	21.35	-8	7,202	-0.11%
2019/12/06	2	21.88	7	21.83	21.70	-5	7,219	-0.07%
2019/12/05	4	21.83	0	0.00	21.75	4	7,309	0.05%
2019/11/27	0	0.00	1	22.20	22.30	-1	8,679	-0.01%
2019/11/26	1	22.15	0	0.00	22.00	1	8,680	0.01%
2019/11/18	2	22.35	0	0.00	22.50	2	8,578	0.02%
2019/11/15	2	22.43	0	0.00	22.25	2	8,560	0.02%
2019/11/11	2	22.43	0	0.00	22.10	2	8,476	0.02%
2019/11/08	1	22.85	0	0.00	22.65	1	8,352	0.01%
2019/11/07	1	22.95	1	23.00	23.05	0	8,316	0.00%
2019/11/06	3	23.08	8	23.20	23.00	-5	8,306	-0.06%
2019/11/05	1	22.85	0	0.00	22.85	1	8,183	0.01%
2019/11/04	0	0.00	2	23.00	23.05	-2	8,160	-0.02%
2019/10/30	2	22.95	11	23.04	22.80	-9	7,919	-0.11%
2019/10/28	0	0.00	3	22.40	22.50	-3	7,559	-0.04%
2019/10/23	10	22.90	0	0.00	22.75	10	7,436	0.13%
2019/10/22	1	22.45	132	22.58	22.60	-131	7,373	-1.78%	大賣/鉅額交易
2019/10/21	0	0.00	8	22.27	22.35	-8	7,249	-0.11%
2019/10/18	3	21.80	0	0.00	22.05	3	7,227	0.04%
2019/10/16	0	0.00	3	21.75	21.75	-3	7,084	-0.04%
2019/10/15	2	22.05	42	21.93	21.75	-40	7,075	-0.57%
2019/10/14	0	0.00	1	22.25	22.15	-1	7,100	-0.01%
2019/10/09	0	0.00	3	22.00	22.05	-3	7,029	-0.04%
2019/10/08	5	21.93	6	22.09	21.90	-1	7,016	-0.01%
2019/10/07	50	22.35	1	22.40	22.15	49	6,970	0.70%
2019/10/04	8	22.21	18	22.12	22.10	-10	6,860	-0.15%
2019/10/02	5	22.00	13	21.93	21.90	-8	6,633	-0.12%
2019/10/01	105	21.85	92	21.90	21.85	13	6,492	0.20%	大買/
2019/09/27	0	0.00	0.4	21.15	21.15	-0.4	6,226	-0.01%
2019/09/26	3	21.73	0	0.00	21.50	3	6,116	0.05%
2019/09/24	2	21.15	30	21.40	21.25	-28	5,835	-0.48%
2019/09/23	2	21.25	1.3	21.41	21.40	0.7	5,758	0.01%
2019/09/20	3	20.95	0	0.00	21.10	3	5,663	0.05%
2019/09/18	4	21.08	0	0.00	21.05	4	5,574	0.07%
2019/09/17	3	20.92	0	0.00	21.15	3	5,555	0.05%
2019/09/16	1.2	21.17	3	21.15	21.05	-1.8	5,469	-0.03%
2019/09/12	0	0.00	0.2	21.15	21.15	-0.2	5,411	0.00%
2019/09/11	1	21.20	0	0.00	21.30	1	5,403	0.02%
2019/09/09	3	21.50	8	21.72	21.40	-5	5,311	-0.09%
2019/09/05	6	21.43	0	0.00	21.20	6	5,352	0.11%
2019/09/04	78	21.39	36	21.46	21.50	42	4,988	0.84%
2019/09/02	0.4	20.45	1	20.45	20.55	-0.7	4,536	-0.01%
2019/08/30	1	20.00	0	0.00	20.05	1	4,428	0.02%
2019/08/29	0.2	19.30	0	0.00	19.40	0.2	4,205	0.00%
2019/08/16	5	19.15	0	0.00	19.15	5	4,242	0.12%
2019/08/14	5	19.35	0	0.00	19.15	5	4,182	0.12%
2019/08/07	1	18.80	0	0.00	18.75	1	4,110	0.02%
2019/08/05	0	0.00	6	19.00	18.95	-6	4,162	-0.14%
2019/08/02	1	18.95	0	0.00	18.95	1	4,192	0.02%
2019/08/01	2	19.25	0	0.00	19.25	2	4,229	0.05%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	1	19.50	2	19.50	19.50	-1	4,216	-0.02%
2019/07/24	1	19.45	2	19.48	19.50	-1	4,188	-0.02%
2019/07/22	8	20.21	21	20.25	20.20	-13	4,071	-0.32%
2019/07/19	2	20.35	0	0.00	20.35	2	3,992	0.05%
2019/07/17	0	0.00	0.2	20.60	20.60	-0.2	3,934	0.00%
2019/07/11	0	0.00	3	20.10	20.10	-3	3,737	-0.08%
2019/07/10	1	20.20	0	0.00	20.15	1	3,725	0.03%
2019/07/05	0	0.00	20	20.25	20.30	-20	3,749	-0.53%
2019/06/05	0	0.00	6	19.18	19.20	-6	3,748	-0.16%
2019/05/30	0	0.00	5	19.25	19.25	-5	3,777	-0.13%
2019/05/23	0	0.00	5	18.90	18.85	-5	3,776	-0.13%
2019/05/14	12	18.65	29	18.70	18.65	-17	3,869	-0.44%
2019/05/10	0	0.00	20	19.14	19.25	-20	3,860	-0.52%
2019/05/09	5	19.42	0	0.00	19.25	5	3,880	0.13%
2019/05/06	1	19.30	20	19.30	19.05	-19	3,768	-0.50%
2019/05/03	0	0.00	3	19.60	19.55	-3	3,734	-0.08%
2019/04/30	1	19.45	0	0.00	19.65	1	3,739	0.03%
2019/04/23	8	19.80	8	19.75	19.75	0	3,787	0.00%
2019/04/22	0	0.00	2	19.70	19.70	-2	3,797	-0.05%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/15	2	19.75	0	0.00	19.70	2	3,830	0.05%
2019/04/10	0	0.00	24	19.87	19.85	-24	3,903	-0.61%
2019/04/08	2	20.00	12	19.90	19.90	-10	3,890	-0.26%
2019/04/03	2	19.70	0	0.00	19.70	2	3,897	0.05%
2019/04/01	0	0.00	40	19.73	19.60	-40	3,929	-1.02%
2019/03/29	40	19.60	0	0.00	19.75	40	3,858	1.04%
2019/03/28	14	19.65	0	0.00	19.55	14	3,862	0.36%
2019/03/22	2	19.90	0	0.00	20.00	2	3,785	0.05%
2019/03/21	20	20.64	10	20.75	20.60	10	3,597	0.28%
2019/03/19	5	20.50	0	0.00	20.50	5	3,628	0.14%
2019/03/18	10	20.80	5	20.80	20.70	5	3,707	0.13%
2019/03/14	0	0.00	3	20.10	19.95	-3	3,587	-0.08%
2019/03/06	1	20.10	0	0.00	20.15	1	3,658	0.03%
2019/03/05	0.2	19.90	0	0.00	19.90	0.2	3,631	0.00%
2019/03/04	1	19.80	0	0.00	19.85	1	3,617	0.03%
2019/02/26	3	19.95	0	0.00	20.00	3	3,544	0.08%
2019/02/20	0	0.00	4	19.80	19.90	-4	3,426	-0.12%
2019/02/14	2	19.45	0	0.00	19.45	2	3,306	0.06%
2019/02/12	4	19.35	6	19.41	19.40	-2	3,293	-0.06%
2019/02/11	0	0.00	10	19.33	19.40	-10	3,373	-0.30%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/29	40	19.90	0	0.00	19.85	40	3,257	1.23%
2019/01/24	0	0.00	1	19.85	19.85	-1	3,259	-0.03%
2019/01/23	1	19.90	1	19.85	20.00	0	3,256	0.00%
2019/01/17	1	20.05	1	19.95	19.90	0	3,282	0.00%
2019/01/16	3	20.03	0	0.00	20.00	3	3,322	0.09%
2019/01/10	0	0.00	4	19.85	20.00	-4	3,398	-0.12%
2019/01/08	0	0.00	1	20.10	20.05	-1	3,392	-0.03%
2019/01/07	0	0.00	1	20.25	20.15	-1	3,431	-0.03%
2019/01/04	0	0.00	3	20.20	20.25	-3	3,409	-0.09%
2018/12/27	0	0.00	2	20.05	19.75	-2	3,536	-0.06%
2018/12/25	1	19.50	1	19.60	19.95	0	3,456	0.00%
2018/12/18	0	0.00	2	19.50	19.55	-2	3,371	-0.06%
2018/12/14	0	0.00	1	19.55	19.50	-1	3,368	-0.03%
2018/12/11	2	19.60	0	0.00	19.55	2	3,311	0.06%
2018/12/10	10	19.10	15	19.17	19.40	-5	3,215	-0.16%
2018/11/29	0	0.00	2	19.05	18.90	-2	3,315	-0.06%
2018/11/23	0	0.00	5	18.30	18.20	-5	3,352	-0.15%
2018/11/21	2	18.35	2	18.45	18.40	0	3,426	0.00%
2018/11/12	2	18.60	0	0.00	18.50	2	3,554	0.06%
2018/11/08	2	18.65	5	18.75	18.75	-3	3,670	-0.08%
2018/10/30	3	17.22	0	0.00	17.20	3	4,119	0.07%
2018/10/26	0.1	17.15	0	0.00	17.20	0.1	4,623	0.00%
2018/10/25	0.1	17.35	2	17.35	17.35	-1.9	5,222	-0.04%
2018/10/24	5	17.80	0	0.00	17.75	5	5,384	0.09%
2018/10/23	2	18.30	0	0.00	18.10	2	5,466	0.04%
2018/10/17	1	18.05	6	18.05	18.10	-5	5,805	-0.09%
2018/10/16	1.1	17.56	0	0.00	17.70	1.1	5,789	0.02%
2018/10/15	2	17.40	0	0.00	17.40	2	5,856	0.03%
2018/10/11	0.2	17.45	0	0.00	17.45	0.2	5,883	0.00%
2018/10/08	0	0.00	20	19.30	19.20	-20	5,850	-0.34%
2018/10/04	1	19.65	0	0.00	19.70	1	6,008	0.02%
2018/10/03	0.1	19.65	0	0.00	19.60	0.1	6,025	0.00%
2018/10/01	1	19.85	0.2	19.85	19.85	0.9	6,181	0.01%
2018/09/17	0	0.00	2	20.00	20.00	-2	6,555	-0.03%
2018/09/13	2.1	19.76	0	0.00	19.90	2.1	6,749	0.03%
2018/09/11	3	19.62	0	0.00	19.80	3	6,782	0.04%
2018/09/10	5	19.61	0	0.00	19.45	5	6,810	0.07%
2018/09/07	2	20.23	0	0.00	20.20	2	6,831	0.03%
2018/09/06	1	20.50	0	0.00	20.55	1	6,810	0.01%
2018/08/31	0	0.00	2	20.90	20.90	-2	7,403	-0.03%
2018/08/29	3	20.95	0	0.00	20.85	3	7,731	0.04%
2018/08/28	40	20.80	0	0.00	20.90	40	7,749	0.52%
2018/08/24	2	20.40	0	0.00	20.50	2	7,897	0.03%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/15	0	0.00	1	20.55	20.55	-1	7,995	-0.01%
2018/08/13	0	0.00	3	20.40	20.60	-3	7,997	-0.04%
2018/08/09	0	0.00	1	21.50	21.45	-1	7,860	-0.01%
2018/08/08	1	21.75	3	21.70	21.70	-2	7,842	-0.03%
2018/08/07	0	0.00	6	21.90	21.95	-6	7,816	-0.08%
2018/08/06	0	0.00	8	21.77	21.85	-8	7,815	-0.10%
2018/08/03	1	21.70	0	0.00	21.70	1	7,859	0.01%
2018/08/02	16	21.89	11	21.80	21.70	5	7,861	0.06%
2018/08/01	16	23.23	24	23.02	23.30	-8	7,523	-0.11%
2018/07/31	0	0.00	53	22.84	22.80	-53	7,009	-0.76%
2018/07/30	3	22.75	0	0.00	22.75	3	6,862	0.04%
2018/07/27	1	22.45	4	22.61	22.60	-3	6,766	-0.04%
2018/07/26	4	22.48	1	22.50	22.45	3	6,736	0.04%
2018/07/25	56	22.73	1	22.55	22.65	55	6,736	0.82%
2018/07/24	0	0.00	1	22.30	22.65	-1	6,805	-0.01%
2018/07/18	1	22.30	0	0.00	22.30	1	10,302	0.01%
2018/07/17	2	22.15	0	0.00	22.10	2	10,867	0.02%
2018/07/13	5	22.05	0	0.00	22.15	5	11,022	0.05%
2018/07/12	10	22.10	0	0.00	22.15	10	11,147	0.09%
2018/07/11	1	21.75	0	0.00	21.75	1	11,052	0.01%
2018/07/10	1	21.65	0	0.00	21.75	1	11,074	0.01%
2018/07/06	1	21.15	0	0.00	21.30	1	11,030	0.01%
2018/07/05	2	21.20	0	0.00	21.25	2	11,103	0.02%
2018/06/25	1	21.20	0	0.00	21.05	1	11,419	0.01%
2018/06/20	1	21.30	0	0.00	21.30	1	11,510	0.01%
2018/06/15	13	21.43	5	21.30	21.30	8	11,565	0.07%
2018/06/14	1	21.45	0	0.00	21.30	1	11,523	0.01%
2018/06/13	2	21.60	0	0.00	21.60	2	11,557	0.02%
2018/06/08	23	22.12	2	22.43	21.95	21	11,597	0.18%
2018/06/07	6	21.95	1	21.90	22.15	5	11,345	0.04%
2018/06/05	10	21.31	0	0.00	21.30	10	11,208	0.09%
2018/06/04	40	21.45	0	0.00	21.40	40	11,551	0.35%
2018/06/01	6	21.15	0	0.00	21.35	6	11,469	0.05%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/28	1	20.85	0	0.00	20.95	1	11,309	0.01%
2018/05/22	0.2	20.80	2	20.85	20.85	-1.9	11,283	-0.02%
2018/05/21	0	0.00	10	21.20	21.05	-10	11,303	-0.09%
2018/05/18	5	21.05	5	20.85	20.85	0	11,247	0.00%
2018/05/16	8	20.67	0	0.00	20.65	8	11,206	0.07%
2018/05/15	2	20.80	2	20.70	20.70	0	11,224	0.00%
2018/05/14	10	20.67	0	0.00	20.55	10	11,448	0.09%
2018/05/11	10	20.55	0	0.00	20.55	10	11,458	0.09%
2018/05/10	0	0.00	148	20.75	20.65	-148	11,392	-1.30%	大賣/鉅額交易
2018/04/27	8	19.91	5	20.10	19.75	3	11,229	0.03%
2018/04/26	4	21.25	2	21.10	20.90	2	8,312	0.02%
2018/04/24	1	21.85	0	0.00	21.45	1	8,036	0.01%
2018/04/23	2	22.43	0	0.00	22.25	2	7,778	0.03%
2018/04/13	0	0.00	20	21.15	21.05	-20	6,886	-0.29%
2018/04/12	0	0.00	3	21.25	21.20	-3	6,899	-0.04%
2018/04/10	2	21.70	0	0.00	21.55	2	6,892	0.03%
2018/04/02	1	21.80	0	0.00	21.80	1	6,768	0.01%
2018/03/31	5	22.04	0	0.00	22.00	5	6,726	0.07%
2018/03/27	0	0.00	3	21.80	21.80	-3	6,506	-0.05%
2018/03/20	20	21.85	0	0.00	21.80	20	6,810	0.29%
2018/03/08	10	20.76	9	20.98	21.65	1	6,837	0.01%
2018/02/21	1	20.25	0	0.00	20.25	1	7,821	0.01%
2018/02/09	1.2	19.81	0	0.00	19.85	1.2	7,846	0.02%
2018/02/08	1	20.15	0	0.00	20.05	1	7,842	0.01%
2018/02/06	26	19.76	14	20.10	19.55	12	7,895	0.15%
2018/02/05	3	20.75	0	0.00	20.90	3	7,766	0.04%
2018/02/02	3	21.22	0	0.00	21.20	3	7,855	0.04%
2018/02/01	2	21.25	0	0.00	21.25	2	7,992	0.03%
2018/01/31	5	21.27	0	0.00	21.25	5	8,245	0.06%
2018/01/30	7	21.49	20	21.71	21.45	-13	8,287	-0.16%
2018/01/26	5	21.35	50	21.35	21.35	-45	8,231	-0.55%
2018/01/25	4	21.39	0	0.00	21.35	4	8,238	0.05%
2018/01/24	2.3	21.49	52	21.56	21.50	-49.7	8,228	-0.60%
2018/01/23	3	21.55	3	21.75	21.60	0	8,228	0.00%
2018/01/22	0	0.00	16	21.67	21.75	-16	8,225	-0.19%
2018/01/19	3	21.30	2	21.20	21.20	1	8,068	0.01%
2018/01/18	2	21.35	3	21.38	21.35	-1	8,111	-0.01%
2018/01/17	4	21.43	2	21.35	21.35	2	8,248	0.02%
2018/01/16	0	0.00	40	21.25	21.50	-40	8,600	-0.47%
2018/01/10	3	20.98	1	21.00	20.90	2	8,682	0.02%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/05	2	21.30	0	0.00	21.30	2	8,811	0.02%
2018/01/04	0.1	21.50	16	21.46	21.60	-15.9	8,751	-0.18%
2018/01/03	0	0.00	2	21.50	21.40	-2	8,781	-0.02%