佳世達 (2352)-凱基-市政券商分點個股進出

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
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股
1104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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/19	0.1	41.00	0.1	41.00	40.50	-0.1	12,394	0.00%
2024/04/18	0.2	41.05	0	0.00	41.05	0.2	12,211	0.00%
2024/04/17	1	41.15	4	41.05	41.20	-3	12,172	-0.02%
2024/04/16	5.1	41.47	0	0.00	40.70	5.1	12,247	0.04%
2024/04/15	2	41.90	0	0.00	42.10	2	12,390	0.02%
2024/04/12	6	42.64	0	0.00	42.40	6	12,451	0.05%
2024/04/11	1.1	42.91	1	43.00	43.05	0.1	12,671	0.00%
2024/04/10	2	43.33	1	43.35	43.15	1	13,092	0.01%
2024/04/09	12	43.10	0	0.00	43.05	12	13,384	0.09%
2024/04/08	0	0.00	0.1	43.55	43.40	-0.1	13,817	0.00%
2024/04/03	9.1	42.84	0	0.00	43.25	9.1	14,777	0.06%
2024/04/02	3	43.32	1	43.20	43.10	2	14,836	0.01%
2024/04/01	1.2	43.78	0	0.00	43.55	1.2	14,853	0.01%
2024/03/29	5	44.41	4	44.31	44.65	1	14,720	0.01%
2024/03/28	3	44.57	0	0.00	44.85	3	14,275	0.02%
2024/03/27	1	44.20	7	44.44	44.75	-6	14,148	-0.04%
2024/03/26	6	43.85	1	44.85	44.05	5	14,105	0.04%
2024/03/25	16	44.57	2	44.45	44.45	14	14,035	0.10%
2024/03/22	7.2	44.18	1.2	44.16	44.45	6	13,992	0.04%
2024/03/21	0.3	43.70	0.2	43.95	44.05	0.1	13,803	0.00%
2024/03/20	17	44.29	2	44.05	43.25	15	13,642	0.11%
2024/03/19	10	43.78	4.6	43.48	43.70	5.4	13,258	0.04%
2024/03/18	8.3	42.31	1	43.05	42.55	7.3	12,854	0.06%
2024/03/15	2.2	43.09	1	43.10	42.55	1.2	12,639	0.01%
2024/03/14	7.4	43.65	5.1	43.61	43.70	2.3	12,350	0.02%
2024/03/13	2.1	44.02	0	0.00	43.80	2.1	12,226	0.02%
2024/03/12	4	43.81	0.2	44.23	44.40	3.8	12,024	0.03%
2024/03/11	2.3	43.35	1	43.60	43.25	1.3	11,753	0.01%
2024/03/08	3.2	43.80	1	44.05	43.70	2.2	11,681	0.02%
2024/03/07	6.3	44.42	7	44.70	44.55	-0.7	11,620	-0.01%
2024/03/06	16.2	45.33	31.2	45.11	45.05	-15	11,570	-0.13%
2024/03/05	1	47.10	6.1	47.22	47.25	-5.1	11,275	-0.05%
2024/03/04	7.1	46.96	0	0.00	46.80	7.1	11,300	0.06%
2024/03/01	0	0.00	0.3	46.97	46.95	-0.3	11,321	0.00%
2024/02/29	0.1	46.30	0	0.00	46.15	0.1	11,530	0.00%
2024/02/27	2.1	46.14	2.1	46.20	46.10	0	11,532	0.00%
2024/02/23	9.5	46.52	0	0.00	46.40	9.5	11,657	0.08%
2024/02/22	0.6	47.13	7.2	47.56	47.20	-6.6	11,735	-0.06%
2024/02/21	5.2	47.21	2.5	47.42	46.90	2.7	11,766	0.02%
2024/02/20	0.1	47.90	4	48.25	47.80	-3.9	11,702	-0.03%
2024/02/19	21.3	48.14	37	48.49	47.95	-15.8	11,813	-0.13%
2024/02/16	32.1	49.06	11.2	48.65	48.15	20.9	11,825	0.18%
2024/02/15	13.2	47.08	5.1	47.61	47.60	8.1	11,530	0.07%
2024/02/05	2.1	47.49	0.9	47.40	47.50	1.2	11,449	0.01%
2024/02/02	6	47.37	18.1	47.50	47.50	-12.1	11,582	-0.10%
2024/02/01	18.1	47.03	25	47.08	47.05	-7	11,613	-0.06%
2024/01/31	26	47.22	3	46.83	46.50	23	11,687	0.20%
2024/01/30	17.3	46.99	20	46.90	46.80	-2.8	11,657	-0.02%
2024/01/29	8.7	47.09	5.2	46.79	47.00	3.5	11,656	0.03%
2024/01/26	1.1	45.51	4	45.55	45.60	-3	11,486	-0.03%
2024/01/25	2.1	45.95	0	0.00	45.90	2.1	11,523	0.02%
2024/01/24	2.1	46.40	0	0.00	46.15	2.1	11,577	0.02%
2024/01/23	7.1	46.45	1	46.55	46.80	6.1	11,619	0.05%
2024/01/22	17	46.43	5.3	46.95	47.05	11.7	11,573	0.10%
2024/01/19	0.1	45.25	5	45.57	45.45	-4.9	11,377	-0.04%
2024/01/18	4.1	44.41	57.1	44.44	44.40	-53	11,380	-0.47%
2024/01/17	6	44.28	21	44.75	44.20	-15	11,388	-0.13%
2024/01/16	10	45.37	4	45.40	45.25	6	11,366	0.05%
2024/01/15	1	46.20	11.3	46.05	45.90	-10.3	11,460	-0.09%
2024/01/12	4.1	45.51	2.2	45.83	45.50	1.9	11,785	0.02%
2024/01/11	10.1	45.87	5	45.80	45.95	5.1	11,889	0.04%
2024/01/10	29.2	45.39	7	45.29	45.55	22.2	12,077	0.18%
2024/01/09	39.5	46.81	16.2	47.20	46.65	23.3	12,025	0.19%
2024/01/08	15.2	47.19	6.1	47.44	47.20	9.2	11,828	0.08%
2024/01/05	30.2	47.00	18.1	47.10	47.30	12.1	11,647	0.10%
2024/01/04	6	46.78	12.3	46.66	46.95	-6.3	11,432	-0.05%
2024/01/03	24.4	45.57	24	45.58	45.25	0.4	11,202	0.00%
2024/01/02	33.9	47.05	29	47.10	46.80	4.9	10,870	0.04%
2023/12/29	69.5	47.24	79.2	47.37	48.00	-9.7	10,395	-0.09%
2023/12/28	9.5	45.38	24	44.90	44.45	-14.5	9,444	-0.15%
2023/12/27	8	45.35	20	45.49	45.60	-12	9,333	-0.13%
2023/12/26	4	45.09	14	45.09	45.10	-10	9,236	-0.11%
2023/12/22	4	44.23	9	44.60	44.70	-5	9,193	-0.05%
2023/12/21	15	44.11	4	44.29	44.30	11	9,129	0.12%
2023/12/20	0	0.00	22	42.94	43.95	-22	9,035	-0.24%
2023/12/19	7	42.93	7	43.12	42.95	0	8,887	0.00%
2023/12/18	2.1	43.87	0.2	43.85	43.80	1.9	8,709	0.02%
2023/12/15	6.1	44.02	22	44.05	44.20	-15.9	8,673	-0.18%
2023/12/14	14	44.43	4	44.35	44.50	10	8,620	0.12%
2023/12/13	3	44.30	2.9	44.26	44.15	0.1	8,563	0.00%
2023/12/12	9.3	44.52	3	44.53	44.00	6.3	8,703	0.07%
2023/12/11	1	44.30	16	44.16	44.00	-15	8,714	-0.17%
2023/12/08	0	0.00	1	44.00	43.90	-1	8,994	-0.01%
2023/12/07	3	44.00	4	44.25	44.00	-1	9,137	-0.01%
2023/12/06	2.2	43.86	1	43.95	44.05	1.2	9,534	0.01%
2023/12/05	16.1	43.82	4	43.81	43.85	12.1	9,553	0.13%
2023/12/04	4	44.51	2	44.93	44.35	2	9,565	0.02%
2023/12/01	14	44.47	8	44.48	44.65	6	9,562	0.06%
2023/11/30	5	43.59	3	43.88	43.75	2	9,452	0.02%
2023/11/29	2	43.70	2	43.85	43.70	0	9,497	0.00%
2023/11/28	4	43.46	1	43.55	43.40	3	9,533	0.03%
2023/11/27	8	43.79	1	44.30	43.55	7	9,531	0.07%
2023/11/24	1	42.85	0	0.00	42.80	1	9,350	0.01%
2023/11/23	1	43.05	0	0.00	43.05	1	9,372	0.01%
2023/11/22	9.1	42.82	0	0.00	42.70	9.1	9,457	0.10%
2023/11/21	3	43.57	1	43.35	43.35	2	9,398	0.02%
2023/11/20	3	43.32	0	0.00	43.85	3	9,419	0.03%
2023/11/17	4.2	43.92	2	43.95	43.70	2.2	9,351	0.02%
2023/11/16	14.7	44.49	11	43.99	43.90	3.7	9,369	0.04%
2023/11/15	0	0.00	2	45.40	45.25	-2	9,248	-0.02%
2023/11/13	3.1	44.64	1	44.30	44.20	2.1	9,378	0.02%
2023/11/10	2	45.60	0	0.00	45.05	2	9,439	0.02%
2023/11/09	1	46.85	5.5	46.40	46.55	-4.5	9,392	-0.05%
2023/11/08	0.1	45.75	0	0.00	45.80	0.1	9,369	0.00%
2023/11/07	1	45.45	6	45.06	45.30	-5	9,362	-0.05%
2023/11/06	0	0.00	1	44.65	44.65	-1	9,541	-0.01%
2023/11/03	4.1	43.84	32	43.85	43.85	-27.9	9,720	-0.29%
2023/11/02	5	43.60	3	43.50	43.50	2	10,171	0.02%
2023/11/01	2	42.80	4	43.28	43.60	-2	10,662	-0.02%
2023/10/31	9	42.99	5	42.25	42.35	4	11,148	0.04%
2023/10/30	1	43.15	2	43.13	43.35	-1	11,608	-0.01%
2023/10/27	4	43.19	0	0.00	43.05	4	12,015	0.03%
2023/10/26	7	43.44	4	43.51	43.55	3	12,293	0.02%
2023/10/25	2	44.28	3	43.90	43.85	-1	12,463	-0.01%
2023/10/24	4	43.60	4	43.58	43.55	0	12,541	0.00%
2023/10/23	5	44.94	5	44.64	44.25	0	12,740	0.00%
2023/10/20	10.1	43.63	26.8	44.31	44.95	-16.7	12,896	-0.13%
2023/10/19	3	42.60	4	42.69	43.40	-1	12,974	-0.01%
2023/10/18	20.3	42.84	9.3	41.74	41.55	11	13,284	0.08%
2023/10/17	9.1	44.15	2	43.90	43.90	7.1	13,775	0.05%
2023/10/16	10	44.25	2	44.80	45.25	8	14,401	0.06%
2023/10/13	2	44.78	1	44.65	44.75	1	15,653	0.01%
2023/10/12	5.3	44.40	5	44.45	44.40	0.3	16,153	0.00%
2023/10/11	3.1	45.57	3	45.72	45.60	0.1	16,641	0.00%
2023/10/06	0	44.65	1.1	44.55	44.50	-1.1	17,121	-0.01%
2023/10/04	2.1	43.73	0.4	44.15	44.15	1.6	17,417	0.01%
2023/10/03	1	44.90	0	0.00	44.85	1	17,366	0.01%
2023/10/02	2	45.25	8	45.40	45.45	-6	17,494	-0.03%
2023/09/27	3	44.60	0	0.00	44.85	3	17,561	0.02%
2023/09/26	7.1	44.00	1	43.90	43.85	6.1	17,618	0.03%
2023/09/25	1	44.75	1	45.05	44.85	0	17,695	0.00%
2023/09/21	1	44.05	2	44.18	44.25	-1	17,808	-0.01%
2023/09/20	7	44.76	3	44.40	44.40	4	17,856	0.02%
2023/09/19	5	45.59	4	45.84	45.45	1	18,142	0.01%
2023/09/18	8	45.48	2	45.70	45.30	6	18,189	0.03%
2023/09/15	8	46.13	6	46.14	46.05	2	18,267	0.01%
2023/09/14	4.2	45.83	4.3	45.79	45.80	0	18,289	0.00%
2023/09/13	13.3	45.16	6	45.49	45.75	7.3	18,316	0.04%
2023/09/12	4.1	44.61	4	44.36	44.95	0.1	18,345	0.00%
2023/09/11	12	44.82	6	44.89	43.80	6	18,431	0.03%
2023/09/08	6	44.69	2.1	45.00	44.95	3.9	18,292	0.02%
2023/09/07	5	45.03	3	45.37	44.90	2	18,504	0.01%
2023/09/06	4	45.23	2	45.40	45.35	2	18,694	0.01%
2023/09/05	1	45.60	1	45.70	45.90	0	18,981	0.00%
2023/09/04	1	45.60	0	0.00	45.40	1	19,220	0.01%
2023/09/01	8	44.96	2	45.10	44.90	6	19,258	0.03%
2023/08/31	6	44.26	3	44.60	44.85	3	19,216	0.02%
2023/08/30	1	44.50	1	44.75	44.60	0	19,340	0.00%
2023/08/29	1.1	43.78	0	0.00	44.05	1.1	19,387	0.01%
2023/08/28	8	44.12	5	43.85	43.80	3	19,534	0.02%
2023/08/25	0	0.00	1	45.15	45.10	-1	19,731	-0.01%
2023/08/24	3	46.17	0.1	45.75	45.55	2.9	19,742	0.01%
2023/08/22	3.1	45.10	1	45.20	44.85	2.1	19,740	0.01%
2023/08/21	0.1	45.25	11	45.30	45.15	-10.9	19,751	-0.06%
2023/08/18	6.6	45.10	6	45.13	44.60	0.6	19,749	0.00%
2023/08/17	6	44.86	3	45.08	45.35	3	19,727	0.02%
2023/08/16	14	44.32	2	44.40	44.65	12	19,836	0.06%
2023/08/15	17	44.91	6	45.03	44.75	11	19,913	0.06%
2023/08/14	3.1	43.02	2	43.68	43.55	1.1	19,895	0.01%
2023/08/11	2.1	43.76	0.2	44.00	43.90	1.9	19,950	0.01%
2023/08/10	4.1	43.85	13	44.00	44.15	-8.9	19,992	-0.04%
2023/08/09	2	45.25	5	44.36	45.15	-3	19,771	-0.02%
2023/08/08	24.2	46.22	17	46.06	45.85	7.2	19,621	0.04%
2023/08/07	30	47.80	7.2	48.25	48.20	22.8	19,273	0.12%
2023/08/04	9.3	44.61	5.2	44.34	45.10	4.1	18,987	0.02%
2023/08/02	35.2	46.92	10	46.73	46.80	25.2	18,881	0.13%
2023/08/01	25.1	48.28	3.6	48.58	48.50	21.4	18,467	0.12%
2023/07/31	17	50.49	3	49.98	49.75	14	18,312	0.08%
2023/07/28	10	50.87	0	0.00	51.50	10	18,069	0.06%
2023/07/27	4	51.68	23	51.90	51.50	-19	17,921	-0.11%
2023/07/26	14.1	52.26	0	0.00	52.00	14.1	18,047	0.08%
2023/07/25	9	52.70	3	53.60	52.70	6	18,018	0.03%
2023/07/24	20.6	52.75	3	52.77	52.40	17.6	17,858	0.10%
2023/07/21	12	52.48	20.2	52.10	52.20	-8.2	17,547	-0.05%
2023/07/20	22	56.08	39	55.79	54.10	-17	17,135	-0.10%
2023/07/19	26	58.62	31.1	59.42	59.70	-5.1	16,425	-0.03%
2023/07/18	42.1	60.07	18	60.18	57.20	24.1	15,737	0.15%
2023/07/17	9	57.71	13	58.82	59.10	-4	14,368	-0.03%
2023/07/14	7.1	52.61	30.7	52.30	53.80	-23.7	13,857	-0.17%
2023/07/13	123.2	51.15	96.2	51.39	50.20	27.1	13,228	0.20%	大買/
2023/07/12	1	48.88	17	48.53	48.85	-16	12,542	-0.13%
2023/07/11	1	46.85	1.5	47.00	47.00	-0.5	12,331	0.00%
2023/07/10	5	45.75	1	45.85	46.15	4	12,319	0.03%
2023/07/07	2	45.58	1	46.30	46.00	1	12,350	0.01%
2023/07/06	0	0.00	1	46.85	46.40	-1	12,275	-0.01%
2023/07/05	0	0.00	2	47.53	47.50	-2	12,239	-0.02%
2023/07/04	2	47.33	11	47.25	47.60	-9	12,289	-0.07%
2023/07/03	11	46.53	3.1	47.22	47.40	7.9	12,416	0.06%
2023/06/30	0	46.05	0	0.00	45.90	0	12,346	0.00%
2023/06/29	3	45.53	2	45.53	45.80	1	12,342	0.01%
2023/06/28	8	45.43	2	45.65	45.10	6	12,329	0.05%
2023/06/27	17.1	45.30	6	44.91	44.80	11.1	12,316	0.09%
2023/06/26	2.1	46.52	0.2	47.00	46.45	1.9	12,032	0.02%
2023/06/20	3	46.10	9	46.74	46.80	-6	11,815	-0.05%
2023/06/19	4.2	47.34	13	47.40	47.05	-8.8	11,601	-0.08%
2023/06/16	6.1	47.71	6.2	48.03	47.95	-0.1	11,483	0.00%
2023/06/15	13	48.36	6	48.53	48.40	7	11,175	0.06%
2023/06/14	7.8	47.68	17.4	47.59	48.65	-9.6	10,970	-0.09%
2023/06/13	10.4	47.18	11.5	47.13	47.40	-1.2	10,787	-0.01%
2023/06/12	11	45.47	6	45.90	45.65	5	10,575	0.05%
2023/06/09	8	45.11	21	44.80	45.40	-13	10,331	-0.13%
2023/06/08	4	43.15	6	43.36	43.30	-2	9,974	-0.02%
2023/06/07	10.5	41.88	2	42.23	42.30	8.5	9,707	0.09%
2023/06/06	4	42.35	4	42.33	42.35	0	9,733	0.00%
2023/06/05	4	42.36	10	42.36	42.50	-6	9,817	-0.06%
2023/06/02	1	42.05	1	42.15	42.40	0	9,832	0.00%
2023/06/01	9	42.29	15	41.94	41.95	-6	9,787	-0.06%
2023/05/31	20	41.88	12	42.05	42.15	8	9,556	0.08%
2023/05/30	3	40.18	3	40.33	40.35	0	9,242	0.00%
2023/05/29	3	40.00	3	40.13	40.20	0	9,177	0.00%
2023/05/26	26	39.25	14.2	39.36	39.50	11.8	9,074	0.13%
2023/05/25	5	38.36	4	38.70	38.95	1	8,991	0.01%
2023/05/23	8	37.96	2	38.03	38.05	6	8,852	0.07%
2023/05/22	9.9	38.68	24	38.56	38.45	-14.1	8,791	-0.16%
2023/05/19	17	37.88	30	37.98	38.20	-13	8,516	-0.15%
2023/05/18	2.4	37.02	6	37.30	37.10	-3.6	8,251	-0.04%
2023/05/17	4	37.26	2	36.80	37.25	2	8,158	0.02%
2023/05/16	0	0.00	7	36.29	36.30	-7	7,898	-0.09%
2023/05/15	0	0.00	1	35.70	35.85	-1	7,760	-0.01%
2023/05/12	3	35.70	0	0.00	35.90	3	7,707	0.04%
2023/05/11	11	35.39	0	0.00	35.35	11	7,636	0.14%
2023/05/10	4	35.89	8.2	36.12	36.00	-4.2	7,564	-0.05%
2023/05/09	14	35.56	32	35.73	35.75	-18	7,316	-0.25%
2023/05/08	8	34.04	3	34.45	34.20	5	6,881	0.07%
2023/05/05	11	34.76	8	34.35	34.20	3	6,797	0.04%
2023/05/04	10	35.54	2	35.55	35.45	8	6,575	0.12%
2023/05/03	6.1	35.35	1	35.45	35.45	5.1	6,520	0.08%
2023/05/02	32	35.51	3	35.30	35.55	29	6,494	0.45%
2023/04/28	3.5	34.51	8	34.41	34.60	-4.5	6,273	-0.07%
2023/04/27	36	33.67	30	33.55	33.50	6	5,980	0.10%
2023/04/26	3	32.93	2	33.08	33.20	1	5,804	0.02%
2023/04/25	2	32.90	2	32.55	32.50	0	5,637	0.00%
2023/04/21	0.1	32.50	0	0.00	32.50	0.1	5,520	0.00%
2023/04/20	0	0.00	2	32.65	32.75	-2	5,437	-0.04%
2023/04/19	0.1	32.80	0	0.00	32.80	0.1	5,381	0.00%
2023/04/17	0.1	33.00	0	0.00	33.00	0.1	5,334	0.00%
2023/04/13	0.1	33.10	7	33.19	33.10	-6.9	5,239	-0.13%
2023/04/12	1	33.20	2	33.25	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	4.2	32.81	32.85	-4.2	5,231	-0.08%
2023/04/10	0.5	32.26	0	0.00	32.30	0.5	5,158	0.01%
2023/04/07	0	0.00	6	32.63	32.35	-6	5,111	-0.12%
2023/04/06	2	31.70	16	32.39	32.30	-14	5,034	-0.28%
2023/03/29	0	0.00	2	31.08	31.35	-2	4,963	-0.04%
2023/03/28	2	31.13	27	30.95	30.80	-25	5,002	-0.50%
2023/03/27	9	31.40	11	31.21	31.40	-2	5,080	-0.04%
2023/03/24	0.1	30.90	5	30.85	30.90	-4.9	5,143	-0.10%
2023/03/23	0	30.65	1	30.65	30.75	-1	5,097	-0.02%
2023/03/22	1.1	30.45	6.1	30.50	30.60	-5	5,056	-0.10%
2023/03/21	0	30.30	0.1	30.35	30.20	-0.1	5,018	0.00%
2023/03/20	0	30.35	7.2	30.25	30.25	-7.2	4,993	-0.14%
2023/03/17	10	30.20	1.1	30.01	30.35	8.9	4,972	0.18%
2023/03/16	3.1	29.69	3	29.68	29.70	0.1	4,942	0.00%
2023/03/15	2.1	30.32	2	30.18	30.05	0.1	4,923	0.00%
2023/03/14	2	30.33	2	30.25	30.25	0	4,956	0.00%
2023/03/13	2	30.48	2	30.40	30.50	0	5,193	0.00%
2023/03/10	1	30.50	1	30.55	30.60	0	5,170	0.00%
2023/03/09	24.1	30.94	6	31.03	30.70	18.1	5,145	0.35%
2023/03/08	1	30.10	5	30.23	30.90	-4	4,982	-0.08%
2023/03/07	22	29.99	16	29.95	30.05	6	4,828	0.12%
2023/03/03	0	0.00	3	30.33	30.40	-3	4,559	-0.07%
2023/03/01	1	30.20	23	30.30	30.25	-22	4,525	-0.49%
2023/02/24	0.1	30.00	0	0.00	30.00	0.1	4,494	0.00%
2023/02/23	1	30.00	11	30.15	29.95	-10	4,513	-0.22%
2023/02/22	3	29.33	0	0.00	29.60	3	4,484	0.07%
2023/02/21	2	29.60	13	29.57	29.50	-11	4,601	-0.24%
2023/02/20	0	0.00	20	29.35	29.90	-20	4,677	-0.43%
2023/02/15	16	28.81	0	0.00	28.80	16	4,731	0.34%
2023/02/14	0	0.00	1	28.75	28.80	-1	4,704	-0.02%
2023/02/13	0.1	28.80	0	0.00	28.65	0.1	4,736	0.00%
2023/02/09	0.1	29.10	2	29.20	29.15	-1.9	4,847	-0.04%
2023/02/08	0	0.00	10	29.15	29.15	-10	4,808	-0.21%
2023/02/07	0	0.00	9	28.70	28.70	-9	4,727	-0.19%
2023/02/06	5	28.60	0	0.00	28.65	5	4,720	0.11%
2023/02/03	10	28.70	0	0.00	28.90	10	4,704	0.21%
2023/02/02	1	28.65	0	0.00	28.60	1	4,654	0.02%
2023/02/01	6	28.36	0	0.00	28.35	6	4,621	0.13%
2023/01/31	0.1	28.50	0	0.00	28.30	0.1	4,605	0.00%
2023/01/30	10	28.30	1	28.20	28.40	9	4,538	0.20%
2023/01/16	0.1	27.80	1	27.75	27.80	-0.9	4,618	-0.02%
2023/01/11	0.1	28.00	7	27.95	28.05	-6.9	4,975	-0.14%
2023/01/10	1.1	27.95	0	0.00	28.00	1.1	5,006	0.02%
2023/01/09	0	0.00	22	27.90	27.90	-22	5,224	-0.42%
2023/01/06	2	27.60	2	27.75	27.70	0	5,240	0.00%
2023/01/05	1.1	27.95	1	27.85	27.85	0.1	5,296	0.00%
2023/01/03	13	27.91	0	0.00	27.80	13	5,518	0.24%
2022/12/29	2	27.38	11	28.05	27.90	-9	5,381	-0.17%
2022/12/27	0.1	27.80	7	28.00	27.70	-6.9	5,307	-0.13%
2022/12/26	2	28.10	0	0.00	27.85	2	5,284	0.04%
2022/12/23	1.1	26.90	0	0.00	27.50	1.1	5,304	0.02%
2022/12/22	5	26.90	30	27.12	27.05	-25	5,341	-0.47%
2022/12/20	11.1	26.63	0	0.00	26.40	11.1	5,113	0.22%
2022/12/19	4	26.80	0	0.00	27.00	4	5,024	0.08%
2022/12/16	25	26.97	0	0.00	26.85	25	4,843	0.52%
2022/12/15	10	27.73	0	0.00	27.60	10	4,656	0.21%
2022/12/09	0	0.00	3	27.58	27.80	-3	4,673	-0.06%
2022/12/08	1	27.20	19	27.25	27.20	-18	4,701	-0.38%
2022/12/07	0.1	27.50	0	0.00	27.35	0.1	4,695	0.00%
2022/12/06	13	27.46	0.3	27.50	27.40	12.7	4,613	0.28%
2022/12/05	6.1	27.84	0	0.00	27.80	6.1	4,534	0.13%
2022/12/01	8	28.36	0	0.00	28.45	8	4,304	0.19%
2022/11/25	0.1	28.40	0	0.00	28.20	0.1	4,279	0.00%
2022/11/24	0.1	28.80	0	0.00	28.50	0.1	4,270	0.00%
2022/11/23	5	28.80	10	28.80	28.75	-5	4,282	-0.12%
2022/11/22	0	0.00	1	28.85	28.85	-1	4,291	-0.02%
2022/11/17	1	28.90	5	28.94	28.95	-4	4,229	-0.09%
2022/11/16	1	28.10	1	28.60	28.60	0	4,117	0.00%
2022/11/15	0	0.00	4	27.80	27.85	-4	4,018	-0.10%
2022/11/11	0	0.00	10	27.20	27.05	-10	3,917	-0.26%
2022/11/10	0	0.00	3	26.95	27.00	-3	3,889	-0.08%
2022/11/08	1	26.60	13	26.60	26.50	-12	3,917	-0.31%
2022/11/07	2	27.13	4	27.11	27.00	-2	3,873	-0.05%
2022/11/04	10.1	25.45	4	25.35	25.50	6.1	3,820	0.16%
2022/11/03	0	0.00	36	25.29	25.25	-36	3,892	-0.92%
2022/11/02	0	0.00	2	25.30	25.20	-2	4,078	-0.05%
2022/11/01	5	24.40	5	24.55	24.75	0	4,078	0.00%
2022/10/31	20.1	24.45	0	0.00	24.55	20.1	4,077	0.49%
2022/10/28	40	24.38	0	0.00	24.20	40	4,113	0.97%
2022/10/27	11	24.50	10	24.68	24.65	1	4,108	0.02%
2022/10/25	7.1	24.51	1	24.40	24.45	6.1	4,165	0.15%
2022/10/24	30.1	25.57	0	0.00	25.00	30.1	4,164	0.72%
2022/10/21	3	25.83	1	25.65	25.65	2	4,257	0.05%
2022/10/20	30	26.50	30	26.80	26.50	0	4,359	0.00%
2022/10/19	0.1	27.00	0	0.00	26.70	0.1	4,243	0.00%
2022/10/18	0	0.00	1	27.30	27.15	-1	4,320	-0.02%
2022/10/17	0	0.00	3	27.35	27.40	-3	4,539	-0.07%
2022/10/13	2.1	25.85	0	0.00	25.50	2.1	4,653	0.05%
2022/10/12	1.1	26.55	5	26.70	26.45	-3.9	4,780	-0.08%
2022/10/11	0	0.00	1	27.65	27.20	-1	4,849	-0.02%
2022/10/07	1.3	27.32	0	0.00	27.30	1.3	4,792	0.03%
2022/10/05	0.1	27.80	0	0.00	27.80	0.1	4,918	0.00%
2022/09/28	3.1	26.97	0	0.00	27.00	3.1	4,958	0.06%
2022/09/27	6	27.43	24	27.75	27.60	-18	4,949	-0.36%
2022/09/26	9.1	27.98	4	27.80	27.95	5.1	4,935	0.10%
2022/09/23	0	0.00	10	28.60	28.70	-10	4,947	-0.20%
2022/09/20	0	0.00	20	29.30	29.30	-20	5,004	-0.40%
2022/09/19	5.1	28.97	0	0.00	29.00	5.1	5,002	0.10%
2022/09/16	0	0.00	1	29.50	29.50	-1	5,013	-0.02%
2022/09/15	1	29.55	3	29.53	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	4	29.25	29.20	-4	4,964	-0.08%
2022/09/13	1	29.15	0	0.00	29.15	1	4,984	0.02%
2022/09/08	4	28.13	0	0.00	29.00	4	5,158	0.08%
2022/09/07	1.1	28.39	0	0.00	28.30	1.1	5,120	0.02%
2022/09/06	6.1	28.53	1	28.50	28.75	5.1	5,145	0.10%
2022/09/05	0.1	29.00	0	0.00	28.85	0.1	5,137	0.00%
2022/09/02	0.1	29.00	0	0.00	28.90	0.1	5,183	0.00%
2022/09/01	3	29.15	0	0.00	29.20	3	5,183	0.06%
2022/08/29	0	0.00	11	28.90	29.10	-11	5,185	-0.21%
2022/08/26	6	29.20	0	0.00	29.35	6	5,200	0.12%
2022/08/25	1	29.20	0	0.00	29.25	1	5,193	0.02%
2022/08/23	10	29.00	0	0.00	29.00	10	5,244	0.19%
2022/08/19	1	28.60	0	0.00	28.70	1	5,253	0.02%
2022/08/15	3	27.53	0	0.00	27.50	3	5,245	0.06%
2022/08/12	2	27.23	10	27.35	27.30	-8	5,239	-0.15%
2022/08/11	12	27.10	0	0.00	27.05	12	5,265	0.23%
2022/08/10	13.1	27.17	0	0.00	27.10	13.1	5,257	0.25%
2022/08/09	7.1	27.38	0	0.00	27.70	7.1	5,242	0.14%
2022/08/08	1	28.35	0	0.00	28.40	1	5,135	0.02%
2022/08/03	0.1	28.30	0	0.00	28.25	0.1	5,456	0.00%
2022/08/02	3	28.25	2	28.20	28.50	1	5,622	0.02%
2022/08/01	2	28.45	0	0.00	28.50	2	6,044	0.03%
2022/07/29	4	28.34	0	0.00	28.60	4	6,041	0.07%
2022/07/28	6	28.61	2	28.75	28.60	4	6,005	0.07%
2022/07/27	1	30.60	0	0.00	30.60	1	5,880	0.02%
2022/07/26	17	31.01	13	31.26	30.85	4	5,742	0.07%
2022/07/25	0	0.00	27	31.40	31.40	-27	5,664	-0.48%
2022/07/22	25	30.45	1	31.45	31.20	24	5,572	0.43%
2022/07/21	1	30.20	0	0.00	30.50	1	5,383	0.02%
2022/07/15	4	30.28	0	0.00	30.25	4	4,885	0.08%
2022/07/14	2	29.45	0	0.00	29.65	2	4,833	0.04%
2022/07/12	2	28.50	1	28.60	28.60	1	4,829	0.02%
2022/07/11	7	28.96	0	0.00	28.95	7	4,833	0.14%
2022/07/08	2	29.25	0	0.00	29.20	2	4,852	0.04%
2022/07/07	2	28.98	0	0.00	29.00	2	4,866	0.04%
2022/07/06	0	0.00	2	28.50	28.50	-2	4,919	-0.04%
2022/07/04	0	0.00	5	28.45	28.70	-5	5,144	-0.10%
2022/06/30	2	28.65	0	0.00	28.65	2	5,440	0.04%
2022/06/28	2	29.25	4	29.25	29.25	-2	5,607	-0.04%
2022/06/20	10	28.35	0	0.00	28.05	10	5,806	0.17%
2022/06/16	0.1	29.30	0.2	29.80	29.30	-0.2	5,743	0.00%
2022/06/13	2	29.10	0	0.00	29.05	2	5,872	0.03%
2022/06/08	0	0.00	1	29.60	29.60	-1	6,021	-0.02%
2022/06/06	0	0.00	2	29.50	29.40	-2	6,236	-0.03%
2022/06/02	0	0.00	6	29.05	29.00	-6	6,420	-0.09%
2022/06/01	0.1	29.20	3	29.10	29.10	-2.9	6,522	-0.04%
2022/05/31	1	28.95	11	28.95	29.20	-10	6,576	-0.15%
2022/05/30	3	28.60	0	0.00	28.70	3	6,543	0.05%
2022/05/27	0.2	28.45	2	28.40	28.30	-1.8	6,548	-0.03%
2022/05/25	0	0.00	3	27.90	28.15	-3	6,603	-0.05%
2022/05/24	1	27.95	0	0.00	27.65	1	6,680	0.01%
2022/05/23	3	27.52	0	0.00	27.85	3	6,664	0.05%
2022/05/20	5	27.37	0	0.00	27.30	5	6,769	0.07%
2022/05/18	2	27.30	0	0.00	27.40	2	7,019	0.03%
2022/05/17	1	27.25	0	0.00	27.10	1	6,996	0.01%
2022/05/12	9	27.08	0	0.00	26.75	9	6,896	0.13%
2022/05/11	11	27.93	4	28.00	27.85	7	6,733	0.10%
2022/05/10	11.1	28.39	26	28.08	28.50	-14.9	6,696	-0.22%
2022/05/09	33	29.56	106	29.57	28.90	-73	6,552	-1.11%	大賣/
2022/05/06	1	31.60	4	31.73	32.00	-3	6,087	-0.05%
2022/05/05	4	32.24	0	0.00	32.15	4	6,081	0.07%
2022/05/04	1	31.55	0	0.00	31.75	1	6,123	0.02%
2022/04/29	3	31.62	0	0.00	31.60	3	6,147	0.05%
2022/04/28	33	31.44	0	0.00	31.40	33	6,178	0.53%
2022/04/27	9	31.15	5	31.15	31.15	4	6,177	0.06%
2022/04/26	3	31.70	0	0.00	31.70	3	6,147	0.05%
2022/04/25	25	31.85	5	31.80	31.80	20	6,167	0.32%
2022/04/22	2	32.60	10	32.55	32.70	-8	6,123	-0.13%
2022/04/21	0	0.00	5	32.68	32.60	-5	6,147	-0.08%
2022/04/20	1	32.85	0	0.00	32.70	1	6,144	0.02%
2022/04/18	32	32.74	215.3	32.80	32.70	-183.3	6,143	-2.98%	大賣/鉅額交易
2022/04/15	0	0.00	131	33.22	33.50	-131	6,137	-2.13%	大賣/鉅額交易
2022/04/14	1	33.45	2	33.30	33.50	-1	6,169	-0.02%
2022/04/13	1	33.10	1	32.80	33.05	0	6,263	0.00%
2022/04/12	23	33.08	99	32.94	32.90	-76	6,273	-1.21%
2022/04/11	36	33.52	1	33.45	33.40	35	6,235	0.56%
2022/04/08	22	33.73	30	34.10	34.15	-8	6,231	-0.13%
2022/04/07	268	33.65	10	33.28	33.05	258	6,096	4.23%	大買/鉅額交易
2022/04/06	74	34.00	165	34.00	34.20	-91	5,967	-1.52%	大賣/
2022/04/01	2	33.13	1	33.30	33.25	1	5,793	0.02%
2022/03/31	11	33.39	4	33.15	33.25	7	5,785	0.12%
2022/03/30	13	32.97	12	32.78	32.85	1	5,616	0.02%
2022/03/29	3	32.43	2	32.55	32.40	1	5,503	0.02%
2022/03/28	15	31.93	0	0.00	32.35	15	5,471	0.27%
2022/03/25	1	32.25	2	32.25	32.25	-1	5,431	-0.02%
2022/03/24	0	0.00	3	32.30	32.30	-3	5,442	-0.06%
2022/03/23	2	32.25	6	32.31	32.25	-4	5,486	-0.07%
2022/03/22	0	32.20	1	32.20	32.35	-1	5,504	-0.02%
2022/03/21	3.5	32.35	3	32.33	32.30	0.5	5,516	0.01%
2022/03/18	23	32.22	2	32.20	31.95	21	5,513	0.38%
2022/03/17	2	31.90	202	31.99	31.90	-200	5,493	-3.64%	大賣/鉅額交易
2022/03/16	13	31.73	0	0.00	31.70	13	5,468	0.24%
2022/03/15	93	31.80	1	31.80	31.70	92	5,479	1.68%
2022/03/14	112	31.96	2	32.30	32.20	110	5,519	1.99%	大買/鉅額交易
2022/03/11	46	32.00	0	0.00	31.90	46	5,597	0.82%
2022/03/10	20	32.00	5	31.85	31.95	15	5,648	0.27%
2022/03/09	0	0.00	7	31.13	31.35	-7	5,530	-0.13%
2022/03/08	8	31.04	148	30.72	30.95	-140	5,570	-2.51%	大賣/鉅額交易
2022/03/07	5.1	31.33	2	31.75	31.50	3.1	5,408	0.06%
2022/03/04	22	32.07	5	32.15	32.05	17	5,447	0.31%
2022/03/03	25	31.90	4	31.84	31.90	21	5,460	0.38%
2022/03/01	1	30.90	1	31.25	31.50	0	5,556	0.00%
2022/02/25	13	30.82	1	30.95	30.70	12	5,560	0.22%
2022/02/24	53	31.08	0	0.00	30.90	53	5,619	0.94%
2022/02/23	5	31.70	2	31.80	31.65	3	5,610	0.05%
2022/02/22	91	31.72	0	0.00	31.50	91	5,758	1.58%
2022/02/21	17.2	32.16	17	31.99	32.10	0.2	5,946	0.00%
2022/02/18	3	31.33	10.4	31.35	31.50	-7.4	5,901	-0.13%
2022/02/17	40	30.95	0	0.00	30.90	40	5,946	0.67%
2022/02/16	29	30.89	71	30.90	30.95	-42	6,506	-0.65%
2022/02/15	0	0.00	8	30.70	30.60	-8	6,581	-0.12%
2022/02/14	1.4	30.48	0	0.00	30.45	1.4	6,652	0.02%
2022/02/11	20.1	30.85	0	0.00	30.90	20.1	6,826	0.29%
2022/02/10	79	30.89	0	0.00	30.90	79	6,851	1.15%
2022/02/09	0	0.00	0.8	30.50	30.50	-0.8	6,831	-0.01%
2022/02/08	0	0.00	1	30.35	30.40	-1	6,855	-0.01%
2022/01/26	1.1	29.71	2	29.80	29.65	-0.9	6,913	-0.01%
2022/01/25	1	30.00	0	0.00	29.90	1	6,995	0.01%
2022/01/24	7	30.16	5	30.05	30.15	2	7,134	0.03%
2022/01/21	46	30.87	1	30.85	30.55	45	7,102	0.63%
2022/01/20	32	31.18	0	0.00	31.10	32	7,112	0.45%
2022/01/19	22	30.96	9	31.04	30.95	13	7,096	0.18%
2022/01/18	51	31.20	0	0.00	31.00	51	7,135	0.71%
2022/01/17	1	30.95	40	30.95	31.00	-39	7,087	-0.55%
2022/01/14	34	30.49	18	30.51	30.50	16	7,055	0.23%
2022/01/13	36	30.78	1	30.70	30.65	35	7,178	0.49%
2022/01/12	0.5	30.80	1	30.80	30.75	-0.5	7,258	-0.01%
2022/01/11	15	30.95	0	0.00	30.95	15	7,381	0.20%
2022/01/10	1	30.50	4	30.98	31.00	-3	7,484	-0.04%
2022/01/07	12	30.58	4	30.44	30.50	8	7,483	0.11%
2022/01/06	2.1	30.95	4	30.98	30.85	-1.9	7,539	-0.03%
2022/01/05	1	30.70	0	0.00	30.70	1	7,486	0.01%
2022/01/04	1	30.55	1	30.55	30.55	0	7,673	0.00%
2022/01/03	29	30.81	9.3	30.81	30.75	19.7	7,732	0.25%
2021/12/30	4	30.53	3.2	30.50	30.45	0.8	7,654	0.01%
2021/12/29	7	30.19	1	30.15	30.25	6	7,681	0.08%
2021/12/28	7.5	30.22	3	30.25	30.25	4.5	7,661	0.06%
2021/12/27	11.2	30.24	1	30.25	30.25	10.2	7,666	0.13%
2021/12/22	1	29.95	1	29.95	29.95	0	7,769	0.00%
2021/12/21	8	29.70	15	29.85	29.95	-7	7,787	-0.09%
2021/12/20	6	29.59	21	29.74	29.60	-15	7,821	-0.19%
2021/12/17	3	29.80	0	0.00	29.60	3	7,787	0.04%
2021/12/15	4	29.70	0	0.00	29.75	4	7,809	0.05%
2021/12/14	2	29.80	3	29.77	29.75	-1	7,823	-0.01%
2021/12/13	5	30.20	3.3	30.38	30.10	1.8	7,769	0.02%
2021/12/10	0	0.00	15.2	30.30	30.25	-15.2	7,868	-0.19%
2021/12/08	0	0.00	1	30.20	30.20	-1	7,818	-0.01%
2021/12/07	1	30.20	0	0.00	30.00	1	7,835	0.01%
2021/12/06	11	30.35	7	30.31	30.25	4	7,739	0.05%
2021/12/03	3	29.57	2	29.50	29.95	1	7,715	0.01%
2021/12/02	9	29.43	1	29.40	29.25	8	7,714	0.10%
2021/12/01	0	0.00	2	29.53	29.60	-2	7,710	-0.03%
2021/11/30	18	29.67	0	0.00	29.50	18	7,696	0.23%
2021/11/29	0.3	29.70	5	29.40	29.65	-4.8	7,594	-0.06%
2021/11/26	7.1	29.74	0	0.00	29.65	7.1	7,539	0.09%
2021/11/25	4	30.03	0	0.00	30.00	4	7,504	0.05%
2021/11/24	7	30.03	40	30.11	30.10	-33	7,514	-0.44%
2021/11/23	7	30.11	0	0.00	29.90	7	7,562	0.09%
2021/11/22	2	30.25	0	0.00	30.15	2	7,486	0.03%
2021/11/19	8	30.25	4	30.10	30.10	4	7,413	0.05%
2021/11/18	20.1	30.68	22.1	30.76	30.50	-2	7,288	-0.03%
2021/11/17	2	31.95	1	31.75	31.70	1	7,033	0.01%
2021/11/16	8.1	31.31	5	31.15	31.15	3.1	6,964	0.04%
2021/11/15	83	31.79	74	31.81	31.20	9	6,874	0.13%
2021/11/12	2	33.65	15.1	33.25	33.55	-13.1	6,410	-0.20%
2021/11/11	11	32.96	11	33.41	33.25	0	6,493	0.00%
2021/11/10	4	32.90	31	32.78	33.05	-27	6,621	-0.41%
2021/11/09	0.1	32.15	3	32.20	32.25	-2.9	6,867	-0.04%
2021/11/08	0	0.00	4	32.55	32.25	-4	7,240	-0.06%
2021/11/05	5	31.87	5	31.76	32.10	0	7,237	0.00%
2021/11/04	0	0.00	5	32.13	32.10	-5	7,218	-0.07%
2021/11/03	0	0.00	13	31.90	32.00	-13	7,202	-0.18%
2021/11/02	27	31.83	13	31.64	31.60	14	7,169	0.20%
2021/11/01	18	31.62	31	31.36	31.60	-13	7,064	-0.18%
2021/10/29	1	30.90	10	30.93	31.00	-9	6,989	-0.13%
2021/10/28	10	31.33	7	31.21	31.00	3	6,978	0.04%
2021/10/27	5	30.90	0	0.00	30.90	5	6,956	0.07%
2021/10/26	8	31.06	5	31.00	30.85	3	6,981	0.04%
2021/10/22	0	0.00	4	30.45	30.40	-4	7,048	-0.06%
2021/10/20	0	0.00	2	30.75	30.85	-2	6,955	-0.03%
2021/10/19	3	30.27	7	30.51	30.15	-4	6,885	-0.06%
2021/10/18	27	30.59	35	30.72	30.00	-8	6,848	-0.12%
2021/10/14	4	30.10	10	30.90	29.90	-6	7,036	-0.09%
2021/10/13	0	0.00	20	30.23	30.40	-20	7,032	-0.28%
2021/10/12	0	0.00	21	30.13	29.90	-21	7,006	-0.30%
2021/10/08	1	29.65	34	29.41	29.65	-33	6,844	-0.48%
2021/10/07	0	0.00	1	29.05	29.00	-1	6,811	-0.01%
2021/10/06	0	0.00	23.1	28.86	28.75	-23.1	6,902	-0.33%
2021/10/05	0	0.00	1	27.45	28.20	-1	7,103	-0.01%
2021/10/04	13	27.83	0	0.00	27.85	13	7,330	0.18%
2021/10/01	29	28.47	0	0.00	28.35	29	7,387	0.39%
2021/09/30	0	0.00	9	28.90	28.65	-9	7,487	-0.12%
2021/09/29	42	28.67	0	0.00	28.75	42	7,755	0.54%
2021/09/28	0.5	29.15	0.1	29.15	29.10	0.4	7,794	0.01%
2021/09/27	0	0.00	2.1	29.13	29.05	-2.1	7,826	-0.03%
2021/09/24	0.1	28.70	0	0.00	28.70	0.1	7,923	0.00%
2021/09/23	20	28.55	0	28.80	28.55	20	8,004	0.25%
2021/09/22	125	28.42	125	28.64	28.70	0	8,067	0.00%	大買/大賣/
2021/09/17	41.1	28.49	40	28.70	28.75	1.1	7,988	0.01%
2021/09/16	1	28.80	0	0.00	28.75	1	8,021	0.01%
2021/09/15	27	28.53	31.1	28.93	29.25	-4.1	8,042	-0.05%
2021/09/14	1	28.45	0	0.00	28.40	1	7,913	0.01%
2021/09/13	13	28.57	2	28.55	28.50	11	7,927	0.14%
2021/09/10	5	29.06	4.1	29.19	28.80	0.9	7,954	0.01%
2021/09/08	3.2	27.94	1	27.85	27.80	2.2	7,947	0.03%
2021/09/07	2	28.50	0	0.00	28.40	2	7,956	0.03%
2021/09/06	1.1	28.66	0	0.00	28.70	1.1	7,949	0.01%
2021/09/03	0.1	29.45	0	0.00	29.35	0.1	7,868	0.00%
2021/09/02	1	29.35	0	0.00	29.35	1	7,897	0.01%
2021/09/01	0.2	29.73	7	29.70	29.75	-6.8	7,887	-0.09%
2021/08/31	0	0.00	2	29.60	29.75	-2	7,891	-0.03%
2021/08/30	9	30.14	9	30.14	29.80	0	8,070	0.00%
2021/08/27	0	0.00	0.2	29.63	29.85	-0.2	8,065	0.00%
2021/08/26	0.1	29.30	0.1	29.40	29.35	0	8,071	0.00%
2021/08/25	0.1	29.30	0	0.00	29.20	0.1	8,142	0.00%
2021/08/24	1.2	29.06	0	0.00	29.05	1.2	8,198	0.01%
2021/08/23	0.1	29.30	0.2	29.30	29.30	-0.2	8,299	0.00%
2021/08/20	1	28.80	41.1	29.39	28.80	-40.1	8,314	-0.48%
2021/08/19	10.1	28.65	0	0.00	28.60	10.1	8,321	0.12%
2021/08/18	0	0.00	3	28.22	29.25	-3	8,350	-0.04%
2021/08/17	23.1	29.00	4	29.14	28.85	19.1	8,385	0.23%
2021/08/16	23	29.52	23	29.93	29.60	0	8,321	0.00%
2021/08/13	24	31.03	4.1	30.90	30.75	19.9	8,186	0.24%
2021/08/12	15	30.83	11.5	30.62	31.15	3.5	7,875	0.04%
2021/08/11	2.1	29.58	2	29.53	29.40	0.1	7,649	0.00%
2021/08/10	1	29.85	0	0.00	29.80	1	7,798	0.01%
2021/08/09	0	0.00	4	30.00	29.95	-4	8,100	-0.05%
2021/08/06	0	0.00	1	30.30	30.25	-1	8,315	-0.01%
2021/08/05	0	0.00	7	30.10	30.15	-7	8,602	-0.08%
2021/08/04	2	29.80	0.1	30.20	30.30	1.9	9,085	0.02%
2021/08/03	0	0.00	0.2	29.95	29.70	-0.2	9,318	0.00%
2021/07/30	3	29.65	7	29.68	29.50	-4	9,546	-0.04%
2021/07/29	0	0.00	4	29.50	29.75	-4	9,713	-0.04%
2021/07/28	4.1	29.15	4	29.24	29.30	0.1	9,813	0.00%
2021/07/27	1	29.70	2.2	29.99	29.75	-1.2	10,083	-0.01%
2021/07/26	2	29.78	2.1	29.75	29.75	-0.1	10,347	0.00%
2021/07/23	0	0.00	0.1	29.45	29.30	-0.1	10,519	0.00%
2021/07/22	7	29.33	0.1	29.80	29.25	6.9	10,649	0.06%
2021/07/21	3.1	30.30	2	30.40	30.35	1.1	10,715	0.01%
2021/07/20	5.1	31.13	7.1	31.08	31.00	-2	10,631	-0.02%
2021/07/19	10	31.66	0	0.00	31.50	10	10,664	0.09%
2021/07/16	9	32.06	2	32.00	31.95	7	11,097	0.06%
2021/07/15	20	31.95	0	0.00	32.10	20	11,510	0.17%
2021/07/14	2.3	32.04	10	31.95	31.90	-7.7	11,850	-0.06%
2021/07/13	29	32.32	17	32.25	32.15	12	12,121	0.10%
2021/07/12	35.1	32.43	27	32.86	32.05	8.1	12,257	0.07%
2021/07/09	22	32.23	0	0.00	32.45	22	12,282	0.18%
2021/07/08	11	31.96	7	31.56	31.65	4	12,636	0.03%
2021/07/07	36	31.40	10	31.43	31.30	26	12,999	0.20%
2021/07/06	41	32.39	31	32.53	31.95	10	13,254	0.08%
2021/07/05	2	31.10	1	31.15	31.15	1	13,198	0.01%
2021/07/02	3	30.67	1.4	30.74	30.60	1.6	13,335	0.01%
2021/07/01	1	30.60	4	31.08	30.55	-3	13,533	-0.02%
2021/06/30	0	0.00	2	30.85	30.80	-2	13,636	-0.01%
2021/06/28	2	30.58	2	30.53	30.60	0	14,395	0.00%
2021/06/25	7.1	30.69	46	30.81	30.50	-38.9	14,954	-0.26%
2021/06/24	27	30.65	19	30.60	30.75	8	15,883	0.05%
2021/06/23	0	30.20	0	0.00	30.25	0	16,208	0.00%
2021/06/22	1	30.00	0	0.00	29.90	1	16,617	0.01%
2021/06/18	0	0.00	1.3	30.44	30.10	-1.3	17,023	-0.01%
2021/06/17	3	30.07	10	30.00	30.10	-7	17,183	-0.04%
2021/06/16	3.1	29.78	4	29.98	29.55	-0.9	17,257	-0.01%
2021/06/15	0	0.00	6	30.04	30.30	-6	17,309	-0.03%
2021/06/10	1	30.05	9	30.11	30.10	-8	17,515	-0.05%
2021/06/09	6	30.00	0	0.00	29.90	6	17,581	0.03%
2021/06/08	0	0.00	8	30.10	30.20	-8	17,668	-0.05%
2021/06/07	21	30.10	6	30.32	29.95	15	17,826	0.08%
2021/06/04	3	30.95	3	30.98	31.00	0	17,771	0.00%
2021/06/03	20	30.50	40	30.95	31.00	-20	17,894	-0.11%
2021/06/02	52	30.78	0	0.00	30.50	52	18,106	0.29%
2021/06/01	7	30.97	12	30.96	31.05	-5	18,227	-0.03%
2021/05/31	10	30.68	11	30.57	30.70	-1	18,334	-0.01%
2021/05/28	1	30.10	12	30.18	30.15	-11	18,468	-0.06%
2021/05/27	5	29.93	0	0.00	29.75	5	19,507	0.03%
2021/05/26	6	30.01	2	30.18	30.15	4	19,901	0.02%
2021/05/25	8	29.64	22	29.73	30.00	-14	20,179	-0.07%
2021/05/24	2	28.78	3	29.00	29.25	-1	20,225	0.00%
2021/05/21	1	28.55	0	0.00	28.90	1	20,231	0.00%
2021/05/20	15	29.14	0	0.00	28.55	15	20,304	0.07%
2021/05/19	1	28.65	2	28.75	29.10	-1	20,264	0.00%
2021/05/18	16	28.02	23	28.30	29.00	-7	20,194	-0.03%
2021/05/17	25	27.09	32	27.19	26.40	-7	20,191	-0.03%
2021/05/14	18.3	29.72	22	29.50	29.00	-3.7	20,192	-0.02%
2021/05/13	9.3	28.56	11	28.74	29.45	-1.8	20,296	-0.01%
2021/05/12	13.1	31.05	6	30.76	29.75	7.1	20,617	0.03%
2021/05/11	20	32.70	26	32.43	31.60	-6	20,316	-0.03%
2021/05/10	2	34.40	3	34.53	34.25	-1	20,280	0.00%
2021/05/07	7	33.92	4	33.70	34.65	3	20,649	0.01%
2021/05/06	15	32.80	9	32.58	32.95	6	20,804	0.03%
2021/05/05	8	33.11	13	32.97	32.80	-5	21,078	-0.02%
2021/05/04	0	0.00	2.1	32.90	32.95	-2.1	21,597	-0.01%
2021/05/03	6	35.24	2.5	35.60	34.45	3.5	21,508	0.02%
2021/04/29	5	36.51	12	36.70	36.40	-7	21,402	-0.03%
2021/04/28	2	36.15	2	36.20	36.10	0	21,304	0.00%
2021/04/27	5	35.92	3	35.83	35.85	2	21,562	0.01%
2021/04/26	9	36.28	14	36.27	36.20	-5	21,556	-0.02%
2021/04/23	11	35.90	14	35.72	35.95	-3	21,587	-0.01%
2021/04/22	56	37.85	10	37.08	35.95	46	21,581	0.21%
2021/04/21	19	37.58	22.3	37.53	38.05	-3.3	21,139	-0.02%
2021/04/20	27	36.26	38	36.60	36.85	-11	20,848	-0.05%
2021/04/19	30	35.58	45	35.61	35.55	-15	20,669	-0.07%
2021/04/16	20	34.15	25	34.10	34.40	-5	20,450	-0.02%
2021/04/15	96	33.64	0	0.00	33.55	96	20,507	0.47%
2021/04/14	41	33.69	23	33.02	33.25	18	20,490	0.09%
2021/04/13	26	35.18	22	35.23	34.85	4	20,289	0.02%
2021/04/12	12	35.36	23	35.57	35.55	-11	20,074	-0.05%
2021/04/09	15	34.69	12.1	34.67	34.20	2.9	20,143	0.01%
2021/04/08	5	34.43	41	34.29	34.40	-36	20,148	-0.18%
2021/04/07	11	34.03	3	33.83	34.40	8	20,061	0.04%
2021/04/06	46	33.31	82	33.57	33.50	-36	20,166	-0.18%
2021/04/01	10	33.51	9.5	33.67	33.45	0.5	20,616	0.00%
2021/03/31	8	34.33	56	34.07	34.25	-48	20,691	-0.23%
2021/03/30	70	33.33	61	33.17	33.70	9	20,291	0.04%
2021/03/29	42	32.38	164	31.47	32.85	-122	19,854	-0.61%	大賣/鉅額交易
2021/03/26	92	30.88	88	31.44	30.75	4	19,058	0.02%
2021/03/25	17	30.96	81.2	30.92	31.10	-64.2	19,119	-0.34%
2021/03/24	30	30.25	2	30.13	30.25	28	20,082	0.14%
2021/03/23	61	30.77	107	30.91	30.80	-46	20,283	-0.23%	大賣/
2021/03/22	2	30.13	2	30.48	30.60	0	20,104	0.00%
2021/03/19	3	29.53	20	29.65	29.65	-17	20,035	-0.08%
2021/03/18	0	0.00	6	29.62	29.70	-6	20,072	-0.03%
2021/03/17	3	29.20	1	29.10	29.15	2	20,141	0.01%
2021/03/16	3	29.12	1	29.05	29.25	2	20,266	0.01%
2021/03/15	5	29.38	5	29.25	29.30	0	20,348	0.00%
2021/03/12	3	29.55	0	0.00	29.60	3	20,569	0.01%
2021/03/11	2	29.83	12	29.64	29.70	-10	21,248	-0.05%
2021/03/10	10	29.35	11	29.30	29.65	-1	22,156	0.00%
2021/03/09	0	0.00	4	28.78	29.10	-4	22,273	-0.02%
2021/03/08	7	28.93	15.2	29.04	28.70	-8.2	22,364	-0.04%
2021/03/05	6	29.46	0	0.00	29.45	6	22,239	0.03%
2021/03/04	116	30.49	23	29.79	29.85	93	22,448	0.41%	大買/
2021/03/03	93	29.67	93	29.80	30.20	0	22,374	0.00%
2021/03/02	191.1	31.40	99	31.01	29.60	92.1	22,208	0.41%	大買/
2021/02/26	64	30.44	187	30.30	30.55	-123	21,313	-0.58%	大賣/鉅額交易
2021/02/25	201	30.13	7.2	30.05	30.20	193.8	21,061	0.92%	大買/鉅額交易
2021/02/24	6	29.37	6	29.23	29.25	0	20,892	0.00%
2021/02/23	4	29.28	1	29.45	29.25	3	20,855	0.01%
2021/02/22	1	29.05	1.8	29.08	29.30	-0.8	21,031	0.00%
2021/02/19	7	28.19	7	28.40	28.45	0	21,000	0.00%
2021/02/18	4.1	28.30	0	0.00	28.35	4.1	21,202	0.02%
2021/02/17	10.8	28.20	2	28.20	28.20	8.8	21,471	0.04%
2021/02/05	25	28.46	11	28.53	28.35	14	21,551	0.06%
2021/02/04	18	29.47	4	29.30	29.35	14	21,889	0.06%
2021/02/03	7	29.80	8.1	29.73	29.70	-1.1	21,666	-0.01%
2021/02/02	1	28.60	10	28.56	28.45	-9	21,157	-0.04%
2021/02/01	7	28.04	4	28.40	28.25	3	20,955	0.01%
2021/01/29	8	29.04	34	29.12	28.65	-26	20,698	-0.13%
2021/01/28	32	29.19	38	29.12	29.20	-6	20,230	-0.03%
2021/01/27	21	29.11	18	29.30	29.30	3	19,928	0.02%
2021/01/26	28	28.77	57.6	28.80	29.00	-29.6	19,458	-0.15%
2021/01/25	3	27.52	24.4	28.01	27.95	-21.4	18,812	-0.11%
2021/01/22	5	26.55	22	27.28	27.30	-17	18,572	-0.09%
2021/01/21	1	26.20	0.7	26.57	26.55	0.3	18,374	0.00%
2021/01/20	11.1	26.25	39	26.13	26.05	-27.9	18,264	-0.15%
2021/01/19	9.3	27.65	45.2	27.49	27.25	-35.9	17,872	-0.20%
2021/01/18	3.2	26.59	36	26.64	27.65	-32.8	17,741	-0.18%
2021/01/15	14.2	27.82	8	28.10	27.70	6.2	17,549	0.04%
2021/01/14	27	28.21	0	0.00	28.25	27	17,397	0.16%
2021/01/13	1	28.40	2	28.10	27.95	-1	17,307	-0.01%
2021/01/12	12.2	27.83	29	27.80	27.70	-16.8	17,157	-0.10%
2021/01/11	18	28.47	5.3	28.55	28.60	12.7	16,925	0.08%
2021/01/08	41.3	28.23	3	28.00	28.00	38.3	16,791	0.23%
2021/01/07	55	28.90	20	28.86	28.75	35	16,496	0.21%
2021/01/06	11	29.08	123	29.31	28.85	-112	16,243	-0.69%	大賣/鉅額交易
2021/01/05	12	29.39	17.4	29.20	29.20	-5.4	15,862	-0.03%
2021/01/04	60	29.53	61	29.99	29.30	-1	15,667	-0.01%
2020/12/31	36	28.82	4	28.79	28.95	32	15,254	0.21%
2020/12/30	8	28.49	14	28.43	28.50	-6	14,998	-0.04%
2020/12/29	25	28.70	48	28.66	28.50	-23	14,895	-0.15%
2020/12/28	576	28.77	497	28.87	29.05	79	14,549	0.54%	大買/大賣/
2020/12/25	25	27.49	13.2	27.69	27.85	11.8	13,866	0.09%
2020/12/24	10	26.77	15	26.75	26.55	-5	13,378	-0.04%
2020/12/23	20	26.52	6	26.55	26.50	14	13,382	0.10%
2020/12/22	6	26.63	38	26.53	26.35	-32	13,307	-0.24%
2020/12/21	65	26.77	53.5	26.97	26.90	11.5	13,149	0.09%
2020/12/18	82	28.31	51	28.31	27.25	31	12,771	0.24%
2020/12/17	87	26.76	121.7	27.12	27.45	-34.7	11,400	-0.30%	大賣/
2020/12/16	95	26.66	0	0.00	26.60	95	11,046	0.86%
2020/12/15	19	26.49	3	26.62	26.35	16	10,945	0.15%
2020/12/14	20	26.49	3	26.43	26.45	17	10,820	0.16%
2020/12/11	5	25.84	7	25.95	26.00	-2	10,828	-0.02%
2020/12/10	2	26.23	1	26.05	26.05	1	10,675	0.01%
2020/12/09	5	26.48	1.6	26.25	26.65	3.4	10,476	0.03%
2020/12/08	1	26.05	3	25.93	26.05	-2	10,338	-0.02%
2020/12/07	25	26.63	8	26.19	25.95	17	10,089	0.17%
2020/12/04	65	26.27	162	26.03	26.75	-97	9,398	-1.03%	大賣/
2020/12/03	12	24.28	23	24.64	24.85	-11	8,515	-0.13%
2020/12/02	4	24.00	4	24.09	24.30	0	8,753	0.00%
2020/12/01	11	23.63	41	23.40	23.85	-30	9,240	-0.32%
2020/11/30	137	23.70	27	23.72	23.50	110	9,303	1.18%	大買/鉅額交易
2020/11/27	4	22.94	11	22.85	22.95	-7	8,903	-0.08%
2020/11/26	0	0.00	19	22.72	22.80	-19	8,808	-0.22%
2020/11/25	22	22.74	25	22.97	22.75	-3	8,779	-0.03%
2020/11/24	23	22.50	8	22.49	22.65	15	8,602	0.17%
2020/11/23	12	22.26	14	22.28	22.60	-2	8,485	-0.02%
2020/11/20	12	21.86	3.6	21.92	21.90	8.4	8,305	0.10%
2020/11/19	6	21.71	24	21.70	21.50	-18	8,265	-0.22%
2020/11/18	2	21.80	6	21.58	21.70	-4	8,107	-0.05%
2020/11/17	2	21.40	27	21.44	21.50	-25	8,033	-0.31%
2020/11/16	24	21.13	95	21.28	21.35	-71	7,940	-0.89%
2020/11/13	14	20.28	0	0.00	20.70	14	7,761	0.18%
2020/11/12	122	20.57	16	20.70	20.50	106	7,722	1.37%	大買/鉅額交易
2020/11/11	0	0.00	27	19.63	19.80	-27	7,174	-0.38%
2020/11/10	1	19.55	11	19.31	19.35	-10	7,118	-0.14%
2020/11/09	2	19.20	0	0.00	19.25	2	7,011	0.03%
2020/11/06	1	19.20	0	0.00	19.05	1	6,996	0.01%
2020/11/05	11	19.15	0	0.00	19.15	11	7,029	0.16%
2020/11/04	0	0.00	5	19.25	19.15	-5	7,170	-0.07%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	0	0.00	1	19.00	19.05	-1	7,266	-0.01%
2020/10/28	0	0.00	1	19.20	19.20	-1	7,306	-0.01%
2020/10/26	0	0.00	5	19.30	19.40	-5	7,310	-0.07%
2020/10/20	0	0.00	2	19.05	19.05	-2	7,427	-0.03%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/15	5	18.95	1	19.05	19.00	4	7,653	0.05%
2020/10/14	2	18.90	2	18.90	18.80	0	7,667	0.00%
2020/10/12	1	19.00	0	0.00	19.00	1	7,639	0.01%
2020/10/08	0	0.00	19	19.20	19.20	-19	7,606	-0.25%
2020/10/07	0	0.00	1	18.70	18.95	-1	7,539	-0.01%
2020/10/06	13	18.69	1	18.65	18.75	12	7,555	0.16%
2020/10/05	0	0.00	9	18.48	18.50	-9	7,579	-0.12%
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/28	26	18.54	0	0.00	18.45	26	7,706	0.34%
2020/09/25	3	17.83	23	17.87	18.10	-20	7,742	-0.26%
2020/09/24	3	18.32	0	0.00	18.35	3	7,678	0.04%
2020/09/23	25	18.86	1	18.90	18.90	24	7,626	0.31%
2020/09/17	0	0.00	2	19.70	19.75	-2	7,595	-0.03%
2020/09/16	2	19.65	3	19.52	20.00	-1	7,555	-0.01%
2020/09/15	1	19.35	1	19.40	19.40	0	7,400	0.00%
2020/09/11	3	19.60	0	0.00	19.30	3	7,345	0.04%
2020/09/10	2	19.80	20	19.76	19.50	-18	7,280	-0.25%
2020/09/09	2	19.80	0	0.00	19.80	2	7,207	0.03%
2020/09/08	0	0.00	2	19.90	19.90	-2	7,137	-0.03%
2020/09/07	4	20.35	12	20.68	20.20	-8	6,994	-0.11%
2020/09/04	25	19.70	33	20.01	20.00	-8	6,565	-0.12%
2020/09/03	3	19.27	1	18.80	19.30	2	5,979	0.03%
2020/09/02	6	18.62	0	0.00	18.60	6	5,798	0.10%
2020/09/01	5	18.60	0	0.00	18.65	5	5,857	0.09%
2020/08/31	0	0.00	13	18.76	18.60	-13	5,893	-0.22%
2020/08/28	5	18.70	0	0.00	18.70	5	5,904	0.08%
2020/08/27	1	18.65	0	0.00	18.70	1	6,005	0.02%
2020/08/26	5	18.95	0	0.00	19.10	5	5,930	0.08%
2020/08/25	0	0.00	6	19.36	18.95	-6	5,909	-0.10%
2020/08/24	20	18.85	2	19.25	19.15	18	5,801	0.31%
2020/08/21	5	18.65	26	18.76	18.75	-21	5,710	-0.37%
2020/08/20	3	18.17	67	18.66	18.20	-64	5,652	-1.13%
2020/08/19	31	19.25	9	19.13	19.30	22	5,462	0.40%
2020/08/18	9	18.91	9	18.91	18.75	0	5,268	0.00%
2020/08/14	2	18.23	33	18.23	18.15	-31	4,977	-0.62%
2020/08/12	5	17.90	0	0.00	18.00	5	5,027	0.10%
2020/08/11	10	18.15	3	17.90	18.05	7	5,041	0.14%
2020/08/10	4	18.19	49	18.21	18.25	-45	5,027	-0.90%
2020/08/07	0	0.00	3	17.60	17.60	-3	4,942	-0.06%
2020/08/06	8	17.83	1	17.70	17.80	7	4,965	0.14%
2020/08/05	1	17.55	0	0.00	17.65	1	4,973	0.02%
2020/08/03	10	16.94	0	0.00	16.95	10	5,173	0.19%
2020/07/30	0	0.00	2	16.83	16.90	-2	5,293	-0.04%
2020/07/29	4	16.80	0	0.00	16.75	4	5,491	0.07%
2020/07/28	3	16.70	1	16.90	16.50	2	5,586	0.04%
2020/07/27	3	16.82	17	17.05	16.75	-14	5,688	-0.25%
2020/07/24	7	17.34	2	17.60	17.25	5	5,665	0.09%
2020/07/23	48	17.83	2	17.75	17.75	46	5,690	0.81%
2020/07/22	0	0.00	12	18.50	18.55	-12	5,680	-0.21%
2020/07/21	0	0.00	8	18.49	18.35	-8	5,608	-0.14%
2020/07/20	31	18.30	0	0.00	18.45	31	5,598	0.55%
2020/07/17	3	18.30	2	18.33	18.30	1	5,601	0.02%
2020/07/14	1	18.30	1	18.30	18.30	0	5,791	0.00%
2020/07/13	1	18.45	3.8	18.49	18.50	-2.8	5,858	-0.05%
2020/07/10	13	18.20	0	0.00	18.25	13	5,942	0.22%
2020/07/09	40	18.86	0	0.00	18.60	40	5,945	0.67%
2020/07/08	1	18.65	2	18.60	18.75	-1	5,935	-0.02%
2020/07/07	11	18.60	0	0.00	18.60	11	5,920	0.19%
2020/07/06	3	18.50	1	18.55	18.55	2	5,935	0.03%
2020/07/03	0	0.00	1	18.00	18.00	-1	5,996	-0.02%
2020/07/02	0	0.00	4	17.95	17.95	-4	6,069	-0.07%
2020/06/30	3	17.65	0	0.00	17.65	3	6,247	0.05%
2020/06/24	0	0.00	6	17.90	17.90	-6	6,292	-0.10%
2020/06/23	2	17.55	0	0.00	17.65	2	6,292	0.03%
2020/06/22	2	17.63	0	0.00	17.60	2	6,337	0.03%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/18	0	0.00	1	17.45	17.35	-1	6,368	-0.02%
2020/06/17	0	0.00	1	17.50	17.45	-1	6,375	-0.02%
2020/06/16	0	0.00	59	17.47	17.50	-59	6,477	-0.91%
2020/06/15	21	17.20	2	17.35	17.20	19	6,663	0.29%
2020/06/12	39	17.08	1	16.95	17.35	38	6,710	0.57%
2020/06/11	9	17.68	0	0.00	17.40	9	6,715	0.13%
2020/06/10	5	18.04	27	18.24	18.05	-22	6,679	-0.33%
2020/06/09	0	0.00	18	17.73	17.70	-18	6,669	-0.27%
2020/06/08	2	17.60	41	17.58	17.75	-39	6,723	-0.58%
2020/06/05	17	17.35	5	17.37	17.35	12	6,654	0.18%
2020/06/04	51	17.36	60	17.36	17.30	-9	6,701	-0.13%
2020/06/03	1	17.05	20	17.19	17.20	-19	6,726	-0.28%
2020/06/02	70	16.84	0	0.00	16.85	70	6,604	1.06%
2020/06/01	1	16.70	0	0.00	16.70	1	6,593	0.02%
2020/05/29	1	16.75	0	0.00	16.60	1	6,587	0.02%
2020/05/28	1	16.70	2	16.65	16.65	-1	6,605	-0.02%
2020/05/27	3	16.60	12	16.57	16.55	-9	6,642	-0.14%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/25	0	0.00	11	16.65	16.65	-11	6,765	-0.16%
2020/05/22	3	16.53	10	16.53	16.50	-7	6,793	-0.10%
2020/05/21	21	16.85	1	16.85	16.85	20	6,809	0.29%
2020/05/20	5	16.80	5	16.68	16.80	0	6,766	0.00%
2020/05/19	0	0.00	1	16.30	16.45	-1	6,704	-0.01%
2020/05/18	2	16.10	1	16.15	16.10	1	6,684	0.01%
2020/05/15	6	16.28	7	16.35	16.25	-1	6,657	-0.02%
2020/05/14	1	16.35	0	0.00	16.20	1	6,621	0.02%
2020/05/13	2	16.58	3	16.50	16.70	-1	6,553	-0.02%
2020/05/12	1	16.65	1	16.65	16.70	0	6,518	0.00%
2020/05/11	2	16.65	1	16.80	16.65	1	6,488	0.02%
2020/05/08	14	16.66	10	16.84	16.60	4	6,413	0.06%
2020/05/07	5	17.10	11	17.15	17.05	-6	6,207	-0.10%
2020/05/06	27	16.78	0	0.00	16.80	27	6,148	0.44%
2020/05/05	0	0.00	26	17.24	17.15	-26	6,083	-0.43%
2020/05/04	8	16.67	5	16.70	16.65	3	5,930	0.05%
2020/04/30	0	0.00	4	17.00	16.95	-4	5,868	-0.07%
2020/04/29	10	16.60	0	0.00	16.65	10	5,794	0.17%
2020/04/28	3	16.30	20	16.50	16.50	-17	5,825	-0.29%
2020/04/27	1	15.95	19	16.22	16.30	-18	5,954	-0.30%
2020/04/24	5	15.90	0	0.00	15.85	5	5,913	0.08%
2020/04/23	1	15.80	3	16.00	16.05	-2	5,906	-0.03%
2020/04/22	0	0.00	3	15.70	15.65	-3	5,840	-0.05%
2020/04/21	6	15.87	2	15.93	15.70	4	5,827	0.07%
2020/04/20	4	16.30	0	0.00	16.30	4	5,794	0.07%
2020/04/17	21	16.65	1	16.65	16.35	20	5,771	0.35%
2020/04/16	1	16.50	3	16.48	16.50	-2	5,703	-0.04%
2020/04/15	3	16.73	11	17.00	16.75	-8	5,658	-0.14%
2020/04/14	1	16.35	3	16.40	16.50	-2	5,599	-0.04%
2020/04/13	10	16.15	0	0.00	16.10	10	5,595	0.18%
2020/04/10	1	16.05	0	0.00	16.20	1	5,589	0.02%
2020/04/09	4	16.15	1	16.25	16.10	3	5,586	0.05%
2020/04/08	2	15.95	13	16.23	16.10	-11	5,506	-0.20%
2020/04/07	2	15.55	0	0.00	15.45	2	5,353	0.04%
2020/04/06	11	15.45	0	0.00	15.40	11	5,288	0.21%
2020/04/01	0	0.00	1	15.60	15.45	-1	5,270	-0.02%
2020/03/31	52	15.28	0	0.00	14.80	52	5,177	1.00%
2020/03/30	1	15.20	0	0.00	15.10	1	5,263	0.02%
2020/03/27	3	15.25	1	15.25	15.10	2	5,654	0.04%
2020/03/26	10	14.90	0	0.00	14.85	10	5,954	0.17%
2020/03/25	0	0.00	1	15.05	14.90	-1	6,268	-0.02%
2020/03/20	2	14.13	0	0.00	14.25	2	6,392	0.03%
2020/03/19	13	13.89	0	0.00	13.50	13	6,331	0.21%
2020/03/17	1	15.30	0	0.00	15.30	1	6,267	0.02%
2020/03/16	0	0.00	1	16.10	15.85	-1	6,256	-0.02%
2020/03/13	3	16.03	0	0.00	16.00	3	6,253	0.05%
2020/03/11	2	18.05	0	0.00	18.05	2	6,082	0.03%
2020/03/10	2	18.15	0	0.00	18.15	2	6,105	0.03%
2020/03/09	2	18.20	0	0.00	18.15	2	6,020	0.03%
2020/03/06	1	18.85	0	0.00	18.80	1	5,927	0.02%
2020/03/02	10	18.30	0	0.00	18.40	10	6,040	0.17%
2020/02/26	1	19.25	2	19.25	19.25	-1	5,927	-0.02%
2020/02/25	1	19.40	0	0.00	19.35	1	5,904	0.02%
2020/02/24	10	19.50	0	0.00	19.55	10	5,909	0.17%
2020/02/21	0	0.00	3	19.90	19.85	-3	5,867	-0.05%
2020/02/17	0	0.00	0	19.95	19.95	0	5,946	0.00%
2020/02/11	1	20.05	0	0.00	19.95	1	6,277	0.02%
2020/02/07	1	20.05	5	20.05	20.05	-4	6,399	-0.06%
2020/02/06	2	20.20	0	0.00	20.20	2	6,417	0.03%
2020/02/04	2	20.10	1	20.10	20.05	1	6,526	0.02%
2020/01/31	1	19.95	0	0.00	20.20	1	6,832	0.01%
2020/01/30	10	20.03	5	20.05	19.75	5	6,841	0.07%
2020/01/20	5	21.50	0	0.00	21.55	5	6,660	0.08%
2020/01/17	0	0.00	1	21.45	21.50	-1	6,722	-0.01%
2020/01/16	1	21.30	0	0.00	21.30	1	6,768	0.01%
2020/01/15	1	21.25	1	21.45	21.25	0	6,894	0.00%
2020/01/14	1	21.45	1	21.45	21.45	0	7,103	0.00%
2020/01/09	0	0.00	3	20.95	20.90	-3	7,312	-0.04%
2020/01/08	6	20.69	0	0.00	20.60	6	7,389	0.08%
2020/01/07	0	0.00	7	20.75	20.85	-7	7,445	-0.09%
2020/01/06	0	0.00	2	21.05	20.90	-2	7,478	-0.03%
2020/01/02	0	0.00	8	21.35	21.30	-8	7,574	-0.11%
2019/12/31	2	21.30	2	21.25	21.30	0	7,672	0.00%
2019/12/27	1	21.35	1	21.40	21.35	0	7,843	0.00%
2019/12/26	0	0.00	20	21.46	21.40	-20	7,958	-0.25%
2019/12/25	1	21.60	5	21.61	21.65	-4	8,196	-0.05%
2019/12/24	10	21.40	1	21.35	21.45	9	8,159	0.11%
2019/12/23	14	21.07	0	0.00	20.85	14	8,026	0.17%
2019/12/20	21	20.82	2	21.28	20.80	19	7,671	0.25%
2019/12/19	20	20.90	3	20.90	20.80	17	7,354	0.23%
2019/12/18	1	21.00	53	21.00	21.00	-52	7,373	-0.71%
2019/12/17	1	21.15	0	0.00	21.10	1	7,370	0.01%
2019/12/16	16	21.20	3	21.15	21.15	13	7,328	0.18%
2019/12/13	1	21.05	2	21.13	21.10	-1	7,297	-0.01%
2019/12/12	10	21.07	0	0.00	21.10	10	7,341	0.14%
2019/12/11	2	21.25	0	0.00	21.20	2	7,241	0.03%
2019/12/10	0	0.00	1	21.60	21.40	-1	7,221	-0.01%
2019/12/09	5	21.50	0	0.00	21.35	5	7,202	0.07%
2019/12/06	5	21.78	0	0.00	21.70	5	7,219	0.07%
2019/12/04	3	21.85	0	0.00	21.85	3	7,393	0.04%
2019/12/03	1	21.80	0	0.00	21.90	1	7,781	0.01%
2019/12/02	2	21.65	0	0.00	21.65	2	8,280	0.02%
2019/11/28	3	22.20	1	22.40	22.30	2	8,469	0.02%
2019/11/27	3	22.27	0	0.00	22.30	3	8,679	0.03%
2019/11/26	2	22.15	0	0.00	22.00	2	8,680	0.02%
2019/11/22	0	0.00	1	22.20	22.25	-1	8,612	-0.01%
2019/11/19	4.2	22.29	0	0.00	22.35	4.2	8,592	0.05%
2019/11/18	1	22.25	1	22.40	22.50	0	8,578	0.00%
2019/11/15	1	22.50	1	22.55	22.25	0	8,560	0.00%
2019/11/13	0	0.00	20	22.60	22.80	-20	8,528	-0.23%
2019/11/11	6	22.16	6	22.16	22.10	0	8,476	0.00%
2019/11/08	22	22.88	6	22.64	22.65	16	8,352	0.19%
2019/11/07	2	23.00	0	0.00	23.05	2	8,316	0.02%
2019/11/06	2	23.10	2	23.08	23.00	0	8,306	0.00%
2019/11/05	0	0.00	4	22.95	22.85	-4	8,183	-0.05%
2019/11/04	4	23.00	3	23.00	23.05	1	8,160	0.01%
2019/11/01	1	22.85	0	0.00	22.90	1	8,104	0.01%
2019/10/31	10	22.95	10	22.80	22.85	0	8,034	0.00%
2019/10/30	3	22.85	2	22.88	22.80	1	7,919	0.01%
2019/10/25	0	0.00	5	22.39	22.40	-5	7,571	-0.07%
2019/10/24	0	0.00	3	22.80	22.65	-3	7,488	-0.04%
2019/10/23	2	22.80	0	0.00	22.75	2	7,436	0.03%
2019/10/22	13	22.54	12	22.73	22.60	1	7,373	0.01%
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/18	0	0.00	5	21.94	22.05	-5	7,227	-0.07%
2019/10/17	0	0.00	2	21.80	21.75	-2	7,060	-0.03%
2019/10/16	9	21.67	1	21.85	21.75	8	7,084	0.11%
2019/10/15	1	21.75	1.7	21.93	21.75	-0.7	7,075	-0.01%
2019/10/09	2	22.00	0	0.00	22.05	2	7,029	0.03%
2019/10/08	0	0.00	1	22.20	21.90	-1	7,016	-0.01%
2019/10/07	1	22.35	1	22.40	22.15	0	6,970	0.00%
2019/10/04	1	22.05	1	22.05	22.10	0	6,860	0.00%
2019/10/02	0	0.00	2	21.90	21.90	-2	6,633	-0.03%
2019/10/01	9	21.74	10	21.84	21.85	-1	6,492	-0.02%
2019/09/27	2	21.23	130	21.68	21.15	-128	6,226	-2.06%	大賣/鉅額交易
2019/09/26	134	21.60	2	21.73	21.50	132	6,116	2.16%	大買/鉅額交易
2019/09/25	3	21.27	1	21.25	21.30	2	5,841	0.03%
2019/09/24	3	21.38	0	0.00	21.25	3	5,835	0.05%
2019/09/23	2	21.25	4	21.38	21.40	-2	5,758	-0.03%
2019/09/20	0	0.00	1	20.95	21.10	-1	5,663	-0.02%
2019/09/17	1	20.95	16	20.87	21.15	-15	5,555	-0.27%
2019/09/16	1	21.25	11	21.20	21.05	-10	5,469	-0.18%
2019/09/12	6	21.38	0	0.00	21.15	6	5,411	0.11%
2019/09/09	1	21.70	1	21.60	21.40	0	5,311	0.00%
2019/09/06	0	0.00	10	21.31	21.35	-10	5,345	-0.19%
2019/09/05	27	21.45	27	21.48	21.20	0	5,352	0.00%
2019/09/04	23	21.34	4	21.25	21.50	19	4,988	0.38%
2019/09/03	6	20.38	0	0.00	20.35	6	4,596	0.13%
2019/09/02	6	20.49	4	20.44	20.55	2	4,536	0.04%
2019/08/30	1	20.00	4	19.80	20.05	-3	4,428	-0.07%
2019/08/29	1	19.00	1	19.25	19.40	0	4,205	0.00%
2019/08/27	4	19.25	4	19.25	19.10	0	4,168	0.00%
2019/08/26	20	19.30	0	0.00	19.20	20	4,195	0.48%
2019/08/16	0	0.00	1	19.25	19.15	-1	4,242	-0.02%
2019/08/15	2	18.98	0	0.00	19.00	2	4,202	0.05%
2019/08/13	1	19.15	1	19.20	19.30	0	4,150	0.00%
2019/08/08	1	18.60	1	18.75	18.85	0	4,097	0.00%
2019/08/07	2	19.00	0	0.00	18.75	2	4,110	0.05%
2019/08/06	0	0.00	2	18.73	18.85	-2	4,152	-0.05%
2019/08/02	11	19.00	10	19.05	18.95	1	4,192	0.02%
2019/07/29	2	19.50	3	19.40	19.40	-1	4,272	-0.02%
2019/07/25	0	0.00	1	19.55	19.60	-1	4,206	-0.02%
2019/07/24	2	19.60	0.9	19.50	19.50	1.1	4,188	0.03%
2019/07/23	1	20.20	0	0.00	20.25	1	4,147	0.02%
2019/07/22	5	20.25	0	0.00	20.20	5	4,071	0.12%
2019/07/18	1	20.40	1	20.60	20.35	0	3,976	0.00%
2019/07/17	1	20.65	200	20.65	20.60	-199	3,934	-5.06%	大賣/鉅額交易
2019/07/16	0.2	20.55	57	20.54	20.65	-56.8	3,862	-1.47%
2019/07/15	0	0.00	2	20.30	20.25	-2	3,748	-0.05%
2019/07/11	53	20.13	0	0.00	20.10	53	3,737	1.42%
2019/07/08	1	20.15	0	0.00	20.25	1	3,738	0.03%
2019/07/05	1.5	20.25	0	0.00	20.30	1.5	3,749	0.04%
2019/07/04	0	0.00	1	20.30	20.30	-1	3,753	-0.03%
2019/07/03	50	19.95	0	0.00	19.90	50	3,740	1.34%
2019/07/01	4	20.05	0	0.00	20.05	4	3,794	0.11%
2019/06/28	54	20.11	0	0.00	20.10	54	3,783	1.43%
2019/06/27	4	20.23	0	0.00	20.25	4	3,838	0.10%
2019/06/26	0	0.00	2	20.15	20.15	-2	3,870	-0.05%
2019/06/21	1	20.25	0	0.00	20.20	1	3,905	0.03%
2019/06/17	1	20.25	0	0.00	20.10	1	4,090	0.02%
2019/06/14	3	20.48	58	20.55	20.35	-55	4,075	-1.35%
2019/06/13	100	20.20	20	20.13	20.20	80	4,016	1.99%
2019/06/12	0	0.00	210	19.93	19.95	-210	3,970	-5.29%	大賣/鉅額交易
2019/06/11	10	20.00	10	19.90	19.85	0	3,966	0.00%
2019/06/10	0	0.00	15	19.60	19.65	-15	3,847	-0.39%
2019/06/06	0	0.00	16	19.52	19.50	-16	3,832	-0.42%
2019/06/05	0	0.00	1	19.25	19.20	-1	3,748	-0.03%
2019/06/03	0.2	19.05	0	0.00	19.05	0.2	3,765	0.01%
2019/05/30	50.3	19.15	0	0.00	19.25	50.3	3,777	1.33%
2019/05/29	0	0.00	3	19.18	19.25	-3	3,795	-0.08%
2019/05/28	2	19.00	0	0.00	18.80	2	3,781	0.05%
2019/05/27	20	18.78	0	0.00	18.75	20	3,743	0.53%
2019/05/24	50	18.80	0	0.00	18.75	50	3,766	1.33%
2019/05/23	101	18.85	10	18.90	18.85	91	3,776	2.41%	大買/
2019/05/20	0	0.00	2	18.90	18.90	-2	3,846	-0.05%
2019/05/17	0	0.00	2	18.90	18.70	-2	3,836	-0.05%
2019/05/15	10	18.75	0	0.00	18.60	10	3,886	0.26%
2019/05/14	0	0.00	5	18.67	18.65	-5	3,869	-0.13%
2019/05/13	1	19.00	0	0.00	18.90	1	3,849	0.03%
2019/05/10	2	19.05	2	19.03	19.25	0	3,860	0.00%
2019/05/09	0	0.00	2	19.48	19.25	-2	3,880	-0.05%
2019/05/08	25	19.03	0	0.00	19.00	25	3,790	0.66%
2019/05/03	2	19.55	0	0.00	19.55	2	3,734	0.05%
2019/04/30	1	19.45	0	0.00	19.65	1	3,739	0.03%
2019/04/25	0	0.00	0.5	19.65	19.65	-0.5	3,719	-0.01%
2019/04/24	2	19.70	0	0.00	19.75	2	3,762	0.05%
2019/04/22	0	0.00	7	19.74	19.70	-7	3,797	-0.18%
2019/04/19	0	0.00	6	19.65	19.65	-6	3,765	-0.16%
2019/04/18	1	19.80	0	0.00	19.60	1	3,792	0.03%
2019/04/17	1	19.80	2	19.80	19.85	-1	3,787	-0.03%
2019/04/11	1	19.70	0	0.00	19.70	1	3,934	0.03%
2019/04/09	38	20.00	0	0.00	19.90	38	3,886	0.98%
2019/04/08	1	20.00	4	19.99	19.90	-3	3,890	-0.08%
2019/04/03	1.3	19.65	12	19.65	19.70	-10.7	3,897	-0.27%
2019/04/02	0	0.00	5	19.60	19.60	-5	3,911	-0.13%
2019/04/01	30	19.67	50	19.65	19.60	-20	3,929	-0.51%
2019/03/29	10	19.50	0	0.00	19.75	10	3,858	0.26%
2019/03/28	1	19.60	5	19.55	19.55	-4	3,862	-0.10%
2019/03/27	6	19.84	5	19.90	19.85	1	3,834	0.03%
2019/03/26	20	19.90	30	19.90	19.75	-10	3,821	-0.26%
2019/03/25	18	19.80	1	19.90	19.80	17	3,809	0.45%
2019/03/22	2	19.95	5	20.10	20.00	-3	3,785	-0.08%
2019/03/21	31	20.78	21	20.75	20.60	10	3,597	0.28%
2019/03/20	1	20.65	0	0.00	20.65	1	3,614	0.03%
2019/03/19	22	20.53	2	20.55	20.50	20	3,628	0.55%
2019/03/18	13	20.75	2	20.70	20.70	11	3,707	0.30%
2019/03/15	3	20.13	32	20.21	20.40	-29	3,691	-0.79%
2019/03/12	10	20.00	0	0.00	19.95	10	3,593	0.28%
2019/03/07	0	0.00	10	20.20	19.85	-10	3,679	-0.27%
2019/03/06	32	19.91	1	19.95	20.15	31	3,658	0.85%
2019/03/05	0	0.00	6	19.90	19.90	-6	3,631	-0.17%
2019/03/04	11	19.89	1	20.00	19.85	10	3,617	0.28%
2019/02/22	0	0.00	5	19.85	19.75	-5	3,472	-0.14%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/02/20	0	0.00	1	19.90	19.90	-1	3,426	-0.03%
2019/02/19	2	19.70	0	0.00	19.65	2	3,388	0.06%
2019/02/18	0	0.00	1	19.80	19.80	-1	3,380	-0.03%
2019/02/15	0	0.00	6	19.88	19.70	-6	3,372	-0.18%
2019/02/13	8	19.58	0	0.00	19.60	8	3,295	0.24%
2019/02/12	2	19.35	8	19.35	19.40	-6	3,293	-0.18%
2019/02/11	5	19.38	0	0.00	19.40	5	3,373	0.15%
2019/01/30	8	19.63	0	0.00	19.55	8	3,329	0.24%
2019/01/28	0	0.00	7	19.85	19.95	-7	3,259	-0.21%
2019/01/24	1	20.05	0	0.00	19.85	1	3,259	0.03%
2019/01/21	0	0.00	1	20.00	20.10	-1	3,259	-0.03%
2019/01/18	0	0.00	0.1	19.85	19.85	-0.1	3,245	0.00%
2019/01/17	2	19.98	1	19.95	19.90	1	3,282	0.03%
2019/01/15	0	0.00	4	19.75	19.75	-4	3,374	-0.12%
2019/01/08	0	0.00	0.7	20.00	20.05	-0.7	3,392	-0.02%
2019/01/07	1	20.45	0	0.00	20.15	1	3,431	0.03%
2019/01/04	0	0.00	30	19.75	20.25	-30	3,409	-0.88%
2019/01/03	0	0.00	10	20.00	19.85	-10	3,455	-0.29%
2018/12/27	10	20.00	10	19.85	19.75	0	3,536	0.00%
2018/12/26	31	20.15	1	19.85	19.85	30	3,513	0.85%
2018/12/25	0	0.00	12	19.87	19.95	-12	3,456	-0.35%
2018/12/24	0	0.00	22	19.37	19.85	-22	3,429	-0.64%
2018/12/22	0	0.00	22	19.35	19.30	-22	3,417	-0.64%
2018/12/20	10	19.45	30	19.25	19.20	-20	3,386	-0.59%
2018/12/17	2	19.45	2	19.40	19.40	0	3,375	0.00%
2018/12/14	1	19.60	0	0.00	19.50	1	3,368	0.03%
2018/12/13	0	0.00	20	19.65	19.60	-20	3,363	-0.59%
2018/12/12	21	19.55	0	0.00	19.55	21	3,338	0.63%
2018/12/11	2	19.90	7	19.73	19.55	-5	3,311	-0.15%
2018/12/10	2	19.00	8	19.16	19.40	-6	3,215	-0.19%
2018/12/07	1	18.70	0	0.00	18.70	1	3,158	0.03%
2018/12/06	10	18.80	0	0.00	18.55	10	3,198	0.31%
2018/12/04	0	0.00	1	19.50	19.50	-1	3,314	-0.03%
2018/12/03	1	19.30	0	0.00	19.30	1	3,348	0.03%
2018/11/30	2	19.25	0	0.00	19.00	2	3,335	0.06%
2018/11/29	10	19.00	2	18.95	18.90	8	3,315	0.24%
2018/11/28	2	18.70	0	0.00	18.85	2	3,292	0.06%
2018/11/27	0	0.00	1	18.55	18.55	-1	3,285	-0.03%
2018/11/23	1	18.35	52	18.40	18.20	-51	3,352	-1.52%
2018/11/22	52	18.48	1	18.55	18.45	51	3,389	1.50%
2018/11/21	1	18.40	1	18.35	18.40	0	3,426	0.00%
2018/11/19	0	0.00	2	18.63	18.70	-2	3,442	-0.06%
2018/11/09	2	18.55	29	18.65	18.50	-27	3,606	-0.75%
2018/11/08	37	18.71	4	18.76	18.75	33	3,670	0.90%
2018/11/07	1	18.20	2	18.18	18.25	-1	3,603	-0.03%
2018/11/06	0	0.00	1	18.00	18.05	-1	3,786	-0.03%
2018/11/05	2	17.88	0	0.00	17.85	2	3,922	0.05%
2018/11/02	1	18.15	5	18.00	18.10	-4	3,995	-0.10%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/31	1	17.50	1	17.45	17.55	0	4,108	0.00%
2018/10/29	0	0.00	1	17.15	17.15	-1	4,210	-0.02%
2018/10/25	0	0.00	1	17.40	17.35	-1	5,222	-0.02%
2018/10/24	9	17.91	2.1	17.77	17.75	6.9	5,384	0.13%
2018/10/23	2	18.38	4	18.14	18.10	-2	5,466	-0.04%
2018/10/22	2	18.03	1	18.15	18.00	1	5,463	0.02%
2018/10/19	1	17.90	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	1	18.15	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/16	1	17.50	6	17.70	17.70	-5	5,789	-0.09%
2018/10/12	8	17.74	2	17.85	17.85	6	5,879	0.10%
2018/10/11	13	17.60	0	0.00	17.45	13	5,883	0.22%
2018/10/09	2	19.28	3	19.27	19.20	-1	5,805	-0.02%
2018/10/05	0	0.00	12	19.13	19.15	-12	5,919	-0.20%
2018/10/04	3	19.65	0	0.00	19.70	3	6,008	0.05%
2018/10/03	1	19.60	1	19.65	19.60	0	6,025	0.00%
2018/09/28	1	20.00	0	0.00	19.95	1	6,213	0.02%
2018/09/27	1	19.95	0	0.00	19.95	1	6,225	0.02%
2018/09/25	0	0.00	7	19.95	19.90	-7	6,308	-0.11%
2018/09/21	0	0.00	20	19.95	19.90	-20	6,355	-0.31%
2018/09/17	11	20.09	0	0.00	20.00	11	6,555	0.17%
2018/09/13	31	19.75	32	19.85	19.90	-1	6,749	-0.01%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/11	0.5	19.70	6	19.60	19.80	-5.5	6,782	-0.08%
2018/09/10	2	19.83	0	0.00	19.45	2	6,810	0.03%
2018/09/06	1	20.55	7	20.50	20.55	-6	6,810	-0.09%
2018/09/05	0	0.00	19	20.73	20.80	-19	6,869	-0.28%
2018/09/04	0	0.00	2	20.80	20.75	-2	6,926	-0.03%
2018/09/03	0	0.00	20	20.83	20.80	-20	7,021	-0.28%
2018/08/31	7	20.89	1	20.85	20.90	6	7,403	0.08%
2018/08/29	2	20.90	0	0.00	20.85	2	7,731	0.03%
2018/08/28	27	20.90	1	20.85	20.90	26	7,749	0.34%
2018/08/27	0	0.00	10	20.65	20.65	-10	7,811	-0.13%
2018/08/23	0	0.00	20	20.65	20.60	-20	7,972	-0.25%
2018/08/22	21	20.40	37	20.48	20.50	-16	8,001	-0.20%
2018/08/20	0	0.00	5	20.45	20.30	-5	8,034	-0.06%
2018/08/17	40	20.61	1	20.70	20.50	39	8,048	0.48%
2018/08/16	1	20.40	0	0.00	20.40	1	8,037	0.01%
2018/08/14	1	21.00	60	20.80	20.95	-59	7,954	-0.74%
2018/08/13	0	0.00	140	20.52	20.60	-140	7,997	-1.75%	大賣/鉅額交易
2018/08/10	1	21.10	246	21.30	21.15	-245	7,936	-3.09%	大賣/鉅額交易
2018/08/09	4	21.45	3	21.45	21.45	1	7,860	0.01%
2018/08/08	1	21.75	3	21.75	21.70	-2	7,842	-0.03%
2018/08/07	0	0.00	24	21.90	21.95	-24	7,816	-0.31%
2018/08/06	18	21.75	2	21.80	21.85	16	7,815	0.20%
2018/08/03	0	0.00	18	21.75	21.70	-18	7,859	-0.23%
2018/08/02	25	21.97	24	21.88	21.70	1	7,861	0.01%
2018/08/01	24	23.07	16.1	23.15	23.30	7.9	7,523	0.10%
2018/07/31	10	22.80	0	0.00	22.80	10	7,009	0.14%
2018/07/30	92	22.71	47	22.72	22.75	45	6,862	0.66%
2018/07/27	1	22.60	6	22.65	22.60	-5	6,766	-0.07%
2018/07/26	0	0.00	44	22.49	22.45	-44	6,736	-0.65%
2018/07/25	66	22.64	5	22.60	22.65	61	6,736	0.91%
2018/07/24	5	22.70	1	22.50	22.65	4	6,805	0.06%
2018/07/23	0	0.00	22	22.16	22.20	-22	9,777	-0.23%
2018/07/18	18	22.30	0	0.00	22.30	18	10,302	0.17%
2018/07/17	0	0.00	5	22.20	22.10	-5	10,867	-0.05%
2018/07/16	5	22.15	1	22.20	22.10	4	10,931	0.04%
2018/07/13	20	22.15	2	22.05	22.15	18	11,022	0.16%
2018/07/12	6	21.89	14	22.08	22.15	-8	11,147	-0.07%
2018/07/11	0	0.00	6	21.72	21.75	-6	11,052	-0.05%
2018/07/06	20	21.15	20	21.30	21.30	0	11,030	0.00%
2018/07/05	5	21.25	0	0.00	21.25	5	11,103	0.05%
2018/07/04	1	21.15	0	0.00	21.30	1	11,188	0.01%
2018/07/02	1	21.40	0	0.00	21.35	1	11,259	0.01%
2018/06/28	20	21.35	1.2	21.32	21.20	18.8	11,407	0.16%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	1	21.40	0	0.00	21.40	1	11,409	0.01%
2018/06/25	4	21.11	5	21.20	21.05	-1	11,419	-0.01%
2018/06/22	3	21.50	0	0.00	21.40	3	11,490	0.03%
2018/06/20	3	21.40	0	0.00	21.30	3	11,510	0.03%
2018/06/19	3	21.40	1	21.50	21.50	2	11,543	0.02%
2018/06/15	1	21.30	4	21.39	21.30	-3	11,565	-0.03%
2018/06/14	6	21.30	0	0.00	21.30	6	11,523	0.05%
2018/06/12	5	21.95	11	21.95	21.90	-6	11,555	-0.05%
2018/06/11	5	21.90	17	21.96	21.80	-12	11,551	-0.10%
2018/06/08	18	22.50	18	22.75	21.95	0	11,597	0.00%
2018/06/07	0	0.00	42	21.95	22.15	-42	11,345	-0.37%
2018/06/06	0	0.00	10	21.60	21.45	-10	11,122	-0.09%
2018/06/05	21	21.35	0	0.00	21.30	21	11,208	0.19%
2018/06/04	11	21.40	7	21.46	21.40	4	11,551	0.03%
2018/06/01	2	21.10	21	21.22	21.35	-19	11,469	-0.17%
2018/05/31	20	21.05	3	20.95	21.20	17	11,404	0.15%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/28	1	20.95	0	0.00	20.95	1	11,309	0.01%
2018/05/24	3	20.90	0	0.00	20.90	3	11,254	0.03%
2018/05/21	0	0.00	24	21.16	21.05	-24	11,303	-0.21%
2018/05/18	1	21.05	13	20.97	20.85	-12	11,247	-0.11%
2018/05/15	0	0.00	3	20.68	20.70	-3	11,224	-0.03%
2018/05/14	1	20.60	0	0.00	20.55	1	11,448	0.01%
2018/05/11	1	20.55	0	0.00	20.55	1	11,458	0.01%
2018/05/10	0	0.00	0.2	20.65	20.65	-0.2	11,392	0.00%
2018/05/09	2	20.70	1	20.65	20.60	1	11,322	0.01%
2018/05/08	1	20.50	1	20.50	20.55	0	11,310	0.00%
2018/05/07	0	0.00	1	20.25	20.20	-1	11,311	-0.01%
2018/05/03	2	20.20	5	20.20	20.10	-3	11,354	-0.03%
2018/04/30	0	0.00	10	20.07	20.45	-10	11,335	-0.09%
2018/04/27	35	19.61	1	19.60	19.75	34	11,229	0.30%
2018/04/26	22	21.09	0	0.00	20.90	22	8,312	0.26%
2018/04/25	7	21.21	0	0.00	21.20	7	8,205	0.09%
2018/04/24	3	21.45	0.1	21.50	21.45	2.9	8,036	0.04%
2018/04/23	15	22.48	27	22.46	22.25	-12	7,778	-0.15%
2018/04/20	0	0.00	51	21.85	21.80	-51	7,240	-0.70%
2018/04/19	1	21.70	12	21.90	21.55	-11	7,136	-0.15%
2018/04/18	2	21.65	5	21.51	21.60	-3	7,065	-0.04%
2018/04/16	0	0.00	1	21.10	20.95	-1	6,880	-0.01%
2018/04/13	2	21.18	0	0.00	21.05	2	6,886	0.03%
2018/04/12	3	21.28	22	21.17	21.20	-19	6,899	-0.28%
2018/04/11	1	21.35	0	0.00	21.25	1	6,949	0.01%
2018/04/10	5	21.58	0	0.00	21.55	5	6,892	0.07%
2018/04/09	0	21.55	1	21.70	21.60	-1	6,833	-0.01%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/04/02	51	21.95	0	0.00	21.80	51	6,768	0.75%
2018/03/31	2	21.85	13	21.98	22.00	-11	6,726	-0.16%
2018/03/30	0	0.00	13	21.87	21.80	-13	6,586	-0.20%
2018/03/29	0	0.00	3	21.65	21.60	-3	6,540	-0.05%
2018/03/28	5	21.65	0	0.00	21.55	5	6,540	0.08%
2018/03/27	0	0.00	11	21.79	21.80	-11	6,506	-0.17%
2018/03/26	6	21.04	1	21.00	21.25	5	6,364	0.08%
2018/03/23	3	20.73	3	20.65	20.80	0	6,321	0.00%
2018/03/22	13	21.21	0	0.00	21.25	13	6,322	0.21%
2018/03/21	3	21.65	0	0.00	21.50	3	6,384	0.05%
2018/03/20	3	21.75	4	21.70	21.80	-1	6,810	-0.01%
2018/03/19	10	21.50	16	21.68	21.55	-6	6,980	-0.09%
2018/03/16	5	21.71	0	0.00	21.35	5	6,985	0.07%
2018/03/15	3	21.90	0	0.00	21.75	3	7,024	0.04%
2018/03/14	15.5	22.01	7	22.06	21.90	8.5	7,036	0.12%
2018/03/13	5	22.00	3	21.95	21.95	2	7,017	0.03%
2018/03/12	4	21.65	1	21.60	21.70	3	6,940	0.04%
2018/03/09	4	21.73	12	21.88	21.60	-8	6,940	-0.12%
2018/03/08	10	21.23	7	21.48	21.65	3	6,837	0.04%
2018/03/06	0	0.00	5	20.40	20.40	-5	6,755	-0.07%
2018/03/02	0	0.00	1	20.30	20.30	-1	7,404	-0.01%
2018/03/01	0.4	20.20	0	0.00	20.20	0.4	7,483	0.00%
2018/02/27	0	0.00	0.2	20.30	20.35	-0.2	7,523	0.00%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/09	0	0.00	0.6	19.85	19.85	-0.6	7,846	-0.01%
2018/02/06	7	19.55	8	19.84	19.55	-1	7,895	-0.01%
2018/02/05	5	20.90	0	0.00	20.90	5	7,766	0.06%
2018/02/02	0	0.00	2	21.25	21.20	-2	7,855	-0.03%
2018/02/01	1	21.25	2	21.30	21.25	-1	7,992	-0.01%
2018/01/31	2	21.28	8	21.30	21.25	-6	8,245	-0.07%
2018/01/30	2	21.55	15.9	21.67	21.45	-13.9	8,287	-0.17%
2018/01/29	3	21.70	0	0.00	21.55	3	8,237	0.04%
2018/01/25	1	21.35	1	21.65	21.35	0	8,238	0.00%
2018/01/24	1	21.50	0	0.00	21.50	1	8,228	0.01%
2018/01/22	10.5	21.80	37	21.71	21.75	-26.5	8,225	-0.32%
2018/01/19	31	21.35	0	0.00	21.20	31	8,068	0.38%
2018/01/17	2	21.45	0	0.00	21.35	2	8,248	0.02%
2018/01/15	0	0.00	7	21.10	21.15	-7	8,599	-0.08%
2018/01/12	0	0.00	5	21.15	21.10	-5	8,659	-0.06%
2018/01/11	0	0.00	3	20.95	21.05	-3	8,619	-0.03%
2018/01/10	1	21.00	0	0.00	20.90	1	8,682	0.01%
2018/01/08	0	0.00	2	21.50	21.30	-2	8,784	-0.02%
2018/01/05	5	21.55	0	0.00	21.30	5	8,811	0.06%