佳世達 (2352)-華南永昌-台中券商分點個股進出

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
41.55
漲跌
▲0.45
漲幅
+1.09%
成交量
6,043張
產業
上市電腦週邊類股
1105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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/04/23	0	0.00	0.1	41.70	41.55	-0.1	12,446	0.00%
2024/04/22	21	41.37	4	41.31	41.10	17	12,461	0.14%
2024/04/19	2.2	40.62	66	40.95	40.50	-63.9	12,394	-0.52%
2024/04/18	6.1	41.05	1	41.20	41.05	5.1	12,211	0.04%
2024/04/17	2.1	41.05	0	0.00	41.20	2.1	12,172	0.02%
2024/04/16	7.2	41.15	4	40.88	40.70	3.2	12,247	0.03%
2024/04/15	13.1	41.94	12	42.32	42.10	1.1	12,390	0.01%
2024/04/12	8.4	42.64	0	0.00	42.40	8.4	12,451	0.07%
2024/04/11	4.1	42.98	0	0.00	43.05	4.1	12,671	0.03%
2024/04/10	10	43.40	3	43.35	43.15	7	13,092	0.05%
2024/04/09	4	43.06	0	0.00	43.05	4	13,384	0.03%
2024/04/08	9	43.39	1	43.10	43.40	8	13,817	0.06%
2024/04/03	8	43.01	7	43.11	43.25	1	14,777	0.01%
2024/04/02	10	43.43	6	43.16	43.10	4	14,836	0.03%
2024/04/01	13.1	43.85	3	43.73	43.55	10.1	14,853	0.07%
2024/03/29	2	44.40	8	44.76	44.65	-6	14,720	-0.04%
2024/03/28	25	44.76	13.1	44.68	44.85	11.9	14,275	0.08%
2024/03/27	2.7	44.12	17	44.45	44.75	-14.3	14,148	-0.10%
2024/03/26	28.3	44.10	18	44.61	44.05	10.3	14,105	0.07%
2024/03/25	25	44.22	38.1	44.20	44.45	-13	14,035	-0.09%
2024/03/22	26.1	44.39	17	44.21	44.45	9.1	13,992	0.07%
2024/03/21	10.3	43.78	4.6	43.88	44.05	5.7	13,803	0.04%
2024/03/20	19	43.94	12.1	44.60	43.25	7	13,642	0.05%
2024/03/19	39	43.68	1	43.10	43.70	38	13,258	0.29%
2024/03/18	21	42.36	15	42.64	42.55	6	12,854	0.05%
2024/03/15	6.7	43.27	20	43.05	42.55	-13.3	12,639	-0.11%
2024/03/14	33	44.00	0	0.00	43.70	33	12,350	0.27%
2024/03/13	9.3	44.09	21.5	44.38	43.80	-12.2	12,226	-0.10%
2024/03/12	24.5	43.66	0	0.00	44.40	24.5	12,024	0.20%
2024/03/11	2.3	43.55	7	42.60	43.25	-4.7	11,753	-0.04%
2024/03/08	5.1	43.80	7	43.90	43.70	-2	11,681	-0.02%
2024/03/07	14	44.59	14	44.28	44.55	0	11,620	0.00%
2024/03/06	18.2	45.19	11	45.69	45.05	7.2	11,570	0.06%
2024/03/05	2	47.22	0	0.00	47.25	2	11,275	0.02%
2024/03/04	2	47.17	0	0.00	46.80	2	11,300	0.02%
2024/03/01	1	46.85	3	46.97	46.95	-2	11,321	-0.02%
2024/02/29	4	46.19	10	46.15	46.15	-6	11,530	-0.05%
2024/02/27	3	46.20	15	46.35	46.10	-12	11,532	-0.10%
2024/02/26	2	46.55	1	46.60	46.60	1	11,548	0.01%
2024/02/23	5.1	46.66	3	46.95	46.40	2.1	11,657	0.02%
2024/02/22	63	47.61	3.1	47.29	47.20	60	11,735	0.51%
2024/02/21	13.1	47.35	0	0.00	46.90	13.1	11,766	0.11%
2024/02/20	4	47.95	4	47.89	47.80	0	11,702	0.00%
2024/02/19	6	48.49	5.2	48.23	47.95	0.8	11,813	0.01%
2024/02/16	9.4	48.50	14.1	48.74	48.15	-4.7	11,825	-0.04%
2024/02/15	9.6	46.90	15.1	46.99	47.60	-5.5	11,530	-0.05%
2024/02/05	7.1	47.40	11.1	47.73	47.50	-4	11,449	-0.03%
2024/02/02	10	47.25	7.1	47.41	47.50	3	11,582	0.03%
2024/02/01	8	46.86	5.2	46.96	47.05	2.8	11,613	0.02%
2024/01/31	4	46.71	6	47.28	46.50	-2	11,687	-0.02%
2024/01/30	13.1	46.92	3	47.10	46.80	10.1	11,657	0.09%
2024/01/29	13.1	47.17	3	47.07	47.00	10.1	11,656	0.09%
2024/01/26	0.1	45.85	0	0.00	45.60	0.1	11,486	0.00%
2024/01/25	12	46.33	15	45.95	45.90	-3	11,523	-0.03%
2024/01/24	2.1	46.64	0	0.00	46.15	2.1	11,577	0.02%
2024/01/23	7	46.90	25	46.75	46.80	-18	11,619	-0.15%
2024/01/22	13	46.90	16.3	46.89	47.05	-3.3	11,573	-0.03%
2024/01/19	14	45.13	1	45.60	45.45	13	11,377	0.11%
2024/01/18	2.1	44.69	0	0.00	44.40	2.1	11,380	0.02%
2024/01/17	13	44.68	0	0.00	44.20	13	11,388	0.11%
2024/01/16	0.2	45.55	11	45.41	45.25	-10.8	11,366	-0.10%
2024/01/15	12	46.25	2	46.23	45.90	10	11,460	0.09%
2024/01/12	5	45.83	10	46.20	45.50	-5	11,785	-0.04%
2024/01/11	1	45.95	0.1	46.05	45.95	0.9	11,889	0.01%
2024/01/10	9.2	45.48	8.1	45.50	45.55	1.1	12,077	0.01%
2024/01/09	7.1	46.63	6.2	47.00	46.65	0.9	12,025	0.01%
2024/01/08	13	47.35	5	47.42	47.20	8	11,828	0.07%
2024/01/05	45.2	47.06	46	47.42	47.30	-0.8	11,647	-0.01%
2024/01/04	19	46.70	14.3	46.52	46.95	4.7	11,432	0.04%
2024/01/03	26.9	45.48	35.1	45.36	45.25	-8.2	11,202	-0.07%
2024/01/02	24.3	47.06	12.2	46.95	46.80	12.1	10,870	0.11%
2023/12/29	47.3	47.14	60.6	47.60	48.00	-13.3	10,395	-0.13%
2023/12/28	14.2	45.19	1	45.40	44.45	13.2	9,444	0.14%
2023/12/27	6	45.83	13	45.52	45.60	-7	9,333	-0.07%
2023/12/26	6	45.19	13.1	45.03	45.10	-7.1	9,236	-0.08%
2023/12/25	1	44.50	8	44.58	44.85	-7	9,206	-0.08%
2023/12/22	7	44.27	11	44.25	44.70	-4	9,193	-0.04%
2023/12/21	0	0.00	1	44.20	44.30	-1	9,129	-0.01%
2023/12/20	4	43.31	6.2	43.60	43.95	-2.2	9,035	-0.02%
2023/12/19	18.1	42.81	0	0.00	42.95	18.1	8,887	0.20%
2023/12/18	7.1	43.65	1	43.85	43.80	6.1	8,709	0.07%
2023/12/15	6	44.00	1	44.25	44.20	5	8,673	0.06%
2023/12/14	7	44.64	17	44.62	44.50	-10	8,620	-0.12%
2023/12/13	31	44.64	0	0.00	44.15	31	8,563	0.36%
2023/12/12	1	44.00	0	0.00	44.00	1	8,703	0.01%
2023/12/08	1	43.90	0.1	44.01	43.90	0.9	8,994	0.01%
2023/12/07	1	44.25	1	44.05	44.00	0	9,137	0.00%
2023/12/06	0	0.00	2	44.00	44.05	-2	9,534	-0.02%
2023/12/05	6	43.79	4	43.80	43.85	2	9,553	0.02%
2023/12/04	2	44.40	0	44.60	44.35	2	9,565	0.02%
2023/12/01	8.1	44.25	43.1	44.57	44.65	-35	9,562	-0.37%
2023/11/30	4.1	43.60	1	43.75	43.75	3.1	9,452	0.03%
2023/11/29	2	43.73	1	44.00	43.70	1	9,497	0.01%
2023/11/28	10	43.43	2	43.55	43.40	8	9,533	0.08%
2023/11/27	37.1	43.70	30	43.88	43.55	7.1	9,531	0.07%
2023/11/24	3.1	42.85	0	0.00	42.80	3.1	9,350	0.03%
2023/11/23	4	43.15	6	43.15	43.05	-2	9,372	-0.02%
2023/11/22	25.2	42.99	1	42.80	42.70	24.2	9,457	0.26%
2023/11/21	15.3	43.65	4	43.65	43.35	11.3	9,398	0.12%
2023/11/20	1.1	43.80	0	0.00	43.85	1.1	9,419	0.01%
2023/11/16	4.2	44.62	107	44.16	43.90	-102.8	9,369	-1.10%	大賣/鉅額交易
2023/11/15	2	45.55	295.1	45.38	45.25	-293.1	9,248	-3.17%	大賣/鉅額交易
2023/11/14	2	44.40	406	44.56	44.60	-404	9,286	-4.35%	大賣/鉅額交易
2023/11/13	3	44.55	0	0.00	44.20	3	9,378	0.03%
2023/11/10	3.1	45.70	3	45.47	45.05	0.1	9,439	0.00%
2023/11/09	0.3	45.89	17.1	46.27	46.55	-16.8	9,392	-0.18%
2023/11/08	4.2	45.94	6.9	45.77	45.80	-2.7	9,369	-0.03%
2023/11/07	4.7	45.11	7	44.96	45.30	-2.3	9,362	-0.02%
2023/11/06	1	44.55	7.1	44.57	44.65	-6.1	9,541	-0.06%
2023/11/02	7	43.66	1	43.85	43.50	6	10,171	0.06%
2023/11/01	0	0.00	4	43.43	43.60	-4	10,662	-0.04%
2023/10/31	4	43.41	6	42.97	42.35	-2	11,148	-0.02%
2023/10/30	4	43.09	1	43.30	43.35	3	11,608	0.03%
2023/10/27	3	43.32	0	0.00	43.05	3	12,015	0.02%
2023/10/26	4	43.33	2	43.80	43.55	2	12,293	0.02%
2023/10/25	6	43.94	9	44.44	43.85	-3	12,463	-0.02%
2023/10/24	8	43.90	3	43.37	43.55	5	12,541	0.04%
2023/10/23	7	44.77	7	44.98	44.25	0	12,740	0.00%
2023/10/20	6	44.95	11	44.68	44.95	-5	12,896	-0.04%
2023/10/19	3	42.58	4	43.18	43.40	-1	12,974	-0.01%
2023/10/18	28.1	42.60	57	41.84	41.55	-28.9	13,284	-0.22%
2023/10/17	11.7	44.35	15	44.71	43.90	-3.3	13,775	-0.02%
2023/10/16	1	45.50	10	45.44	45.25	-9	14,401	-0.06%
2023/10/13	4	44.83	0	44.70	44.75	4	15,653	0.03%
2023/10/12	9	44.84	0	0.00	44.40	9	16,153	0.06%
2023/10/11	6	45.42	12.6	45.66	45.60	-6.6	16,641	-0.04%
2023/10/06	1	44.50	0	44.45	44.50	1	17,121	0.01%
2023/10/05	0.2	44.40	0	0.00	44.20	0.2	17,372	0.00%
2023/10/04	2	43.75	0	0.00	44.15	2	17,417	0.01%
2023/10/03	4	45.30	29	45.05	44.85	-25	17,366	-0.14%
2023/10/02	4.3	45.41	4	45.30	45.45	0.3	17,494	0.00%
2023/09/28	3	45.15	0	0.00	44.65	3	17,538	0.02%
2023/09/27	0	0.00	10	44.41	44.85	-10	17,561	-0.06%
2023/09/26	1	43.90	2	43.95	43.85	-1	17,618	-0.01%
2023/09/25	3	44.85	8	44.84	44.85	-5	17,695	-0.03%
2023/09/22	1	44.00	2	44.05	44.95	-1	17,751	-0.01%
2023/09/21	0	0.00	0.6	43.99	44.25	-0.6	17,808	0.00%
2023/09/20	20	44.70	22	44.87	44.40	-2	17,856	-0.01%
2023/09/19	8	45.71	8	45.91	45.45	0	18,142	0.00%
2023/09/18	4	45.50	2	45.70	45.30	2	18,189	0.01%
2023/09/15	36	46.31	7	46.00	46.05	29	18,267	0.16%
2023/09/14	2	45.88	4.3	45.72	45.80	-2.3	18,289	-0.01%
2023/09/13	13.1	45.55	5.2	45.27	45.75	7.9	18,316	0.04%
2023/09/12	0	0.00	2	44.80	44.95	-2	18,345	-0.01%
2023/09/11	13.1	44.72	3.5	44.47	43.80	9.6	18,431	0.05%
2023/09/08	0.1	44.55	9.3	44.72	44.95	-9.2	18,292	-0.05%
2023/09/07	8.4	45.20	1	45.10	44.90	7.4	18,504	0.04%
2023/09/06	1.2	45.38	3	45.83	45.35	-1.8	18,694	-0.01%
2023/09/05	3.1	45.12	0	0.00	45.90	3.1	18,981	0.02%
2023/09/04	2.5	45.00	0	45.80	45.40	2.5	19,220	0.01%
2023/09/01	1	45.18	1	45.25	44.90	0	19,258	0.00%
2023/08/31	0	0.00	2.3	44.68	44.85	-2.3	19,216	-0.01%
2023/08/30	2	44.50	2	44.68	44.60	0	19,340	0.00%
2023/08/29	5.2	43.58	1	43.70	44.05	4.2	19,387	0.02%
2023/08/28	5	44.19	7	44.18	43.80	-2	19,534	-0.01%
2023/08/25	9.5	45.13	2.2	45.00	45.10	7.3	19,731	0.04%
2023/08/24	14	45.93	4	46.29	45.55	10	19,742	0.05%
2023/08/23	4.5	45.29	45	45.34	45.45	-40.5	19,684	-0.21%
2023/08/22	0	0.00	4	45.06	44.85	-4	19,740	-0.02%
2023/08/21	0	0.00	31	45.15	45.15	-31	19,751	-0.16%
2023/08/18	10	45.17	9.1	45.35	44.60	0.9	19,749	0.00%
2023/08/17	5	44.79	3.1	45.20	45.35	1.9	19,727	0.01%
2023/08/16	1.2	45.08	0.1	44.95	44.65	1.1	19,836	0.01%
2023/08/15	17.1	45.01	10.4	44.79	44.75	6.7	19,913	0.03%
2023/08/14	8.2	44.12	15.1	43.26	43.55	-7	19,895	-0.03%
2023/08/11	1.2	44.03	2.5	43.92	43.90	-1.4	19,950	-0.01%
2023/08/10	5.3	43.86	13	43.98	44.15	-7.7	19,992	-0.04%
2023/08/09	14.1	45.10	9	44.99	45.15	5.1	19,771	0.03%
2023/08/08	30.6	46.68	19.1	47.28	45.85	11.5	19,621	0.06%
2023/08/07	54	47.68	44.5	47.50	48.20	9.6	19,273	0.05%
2023/08/04	68.2	44.45	60	44.49	45.10	8.2	18,987	0.04%
2023/08/02	31.4	47.68	18.1	47.06	46.80	13.3	18,881	0.07%
2023/08/01	101.3	48.34	97	48.45	48.50	4.3	18,467	0.02%	大買/
2023/07/31	33.4	51.39	12.3	51.68	49.75	21.1	18,312	0.12%
2023/07/28	18.7	50.69	9.2	50.97	51.50	9.5	18,069	0.05%
2023/07/27	43.3	52.08	31.2	51.86	51.50	12.1	17,921	0.07%
2023/07/26	99.2	53.00	77.1	51.54	52.00	22.1	18,047	0.12%
2023/07/25	74.1	53.05	24.3	53.09	52.70	49.8	18,018	0.28%
2023/07/24	29.7	52.88	18.2	53.01	52.40	11.5	17,858	0.06%
2023/07/21	22.1	52.31	10	52.27	52.20	12.1	17,547	0.07%
2023/07/20	56.2	56.58	52.1	54.29	54.10	4.1	17,135	0.02%
2023/07/19	40	58.57	29.3	58.69	59.70	10.7	16,425	0.07%
2023/07/18	128.4	60.50	73	60.75	57.20	55.4	15,737	0.35%	大買/
2023/07/17	61	57.07	75	57.19	59.10	-14	14,368	-0.10%
2023/07/14	84	52.29	81	52.80	53.80	3	13,857	0.02%
2023/07/13	56	50.90	23	50.92	50.20	33	13,228	0.25%
2023/07/12	22.5	48.70	11.1	48.42	48.85	11.4	12,542	0.09%
2023/07/11	3.2	47.04	4	46.90	47.00	-0.8	12,331	-0.01%
2023/07/10	1	46.40	9.1	46.06	46.15	-8.1	12,319	-0.07%
2023/07/07	2.2	46.14	9	45.62	46.00	-6.8	12,350	-0.06%
2023/07/06	6.1	46.51	0	46.70	46.40	6	12,275	0.05%
2023/07/05	9.9	47.49	6	47.58	47.50	3.9	12,239	0.03%
2023/07/04	13	47.54	41	47.34	47.60	-28	12,289	-0.23%
2023/07/03	1.2	47.32	4.2	47.13	47.40	-3.1	12,416	-0.02%
2023/06/30	9	46.02	4	45.95	45.90	5	12,346	0.04%
2023/06/29	2	45.50	10	45.33	45.80	-8	12,342	-0.06%
2023/06/28	4.7	45.23	3.1	45.07	45.10	1.7	12,329	0.01%
2023/06/27	8.7	45.04	52.4	45.22	44.80	-43.7	12,316	-0.35%
2023/06/26	7.2	46.78	3	46.95	46.45	4.1	12,032	0.03%
2023/06/21	29	47.62	7	47.69	47.65	22	11,943	0.18%
2023/06/20	3.3	46.73	6	46.65	46.80	-2.8	11,815	-0.02%
2023/06/19	8.3	47.14	37	47.23	47.05	-28.7	11,601	-0.25%
2023/06/16	9.1	47.58	63	47.63	47.95	-53.9	11,483	-0.47%
2023/06/15	63.1	48.43	10.2	48.45	48.40	52.9	11,175	0.47%
2023/06/14	13.2	47.84	17.3	48.00	48.65	-4.1	10,970	-0.04%
2023/06/13	12	47.33	14.2	47.15	47.40	-2.2	10,787	-0.02%
2023/06/12	7	45.53	18	45.51	45.65	-11	10,575	-0.10%
2023/06/09	43.2	44.93	80	45.16	45.40	-36.8	10,331	-0.36%
2023/06/08	9	43.23	35.1	43.24	43.30	-26.1	9,974	-0.26%
2023/06/07	12	42.13	18.1	42.03	42.30	-6.1	9,707	-0.06%
2023/06/06	2	42.25	19	42.29	42.35	-17	9,733	-0.17%
2023/06/05	48	42.39	7.1	42.54	42.50	40.9	9,817	0.42%
2023/06/02	1	42.05	8.1	42.14	42.40	-7.1	9,832	-0.07%
2023/06/01	13.1	42.26	9.2	42.16	41.95	3.9	9,787	0.04%
2023/05/31	30	41.65	43.3	41.91	42.15	-13.3	9,556	-0.14%
2023/05/30	5.3	40.39	46	40.15	40.35	-40.8	9,242	-0.44%
2023/05/29	6	40.17	2	40.17	40.20	4	9,177	0.04%
2023/05/26	16	39.29	7.1	39.20	39.50	8.9	9,074	0.10%
2023/05/25	13	38.57	8.1	38.99	38.95	4.9	8,991	0.05%
2023/05/24	3	38.40	7	38.23	38.50	-4	8,894	-0.04%
2023/05/23	10.3	38.02	5.1	37.97	38.05	5.2	8,852	0.06%
2023/05/22	29.1	38.63	15	38.99	38.45	14.1	8,791	0.16%
2023/05/19	57.5	38.05	29.2	37.92	38.20	28.3	8,516	0.33%
2023/05/18	2.2	37.20	10.2	37.21	37.10	-8	8,251	-0.10%
2023/05/17	27.8	36.98	52.1	36.97	37.25	-24.3	8,158	-0.30%
2023/05/16	17	36.18	82	36.13	36.30	-65	7,898	-0.82%
2023/05/15	1	35.80	8	35.66	35.85	-7	7,760	-0.09%
2023/05/12	22	35.46	12	35.78	35.90	10	7,707	0.13%
2023/05/11	4	35.38	1	35.50	35.35	3	7,636	0.04%
2023/05/10	18	36.06	23	36.00	36.00	-5	7,564	-0.07%
2023/05/09	68	35.74	46	35.61	35.75	22	7,316	0.30%
2023/05/08	3.1	34.22	8	34.19	34.20	-4.9	6,881	-0.07%
2023/05/05	23	35.14	7.1	34.83	34.20	16	6,797	0.23%
2023/05/04	40	35.24	1	35.55	35.45	39	6,575	0.59%
2023/05/03	10	35.35	7.6	35.37	35.45	2.5	6,520	0.04%
2023/05/02	11	35.31	68	35.56	35.55	-57	6,494	-0.88%
2023/04/28	60.5	34.57	21.1	34.59	34.60	39.5	6,273	0.63%
2023/04/27	17	33.64	7	33.63	33.50	10	5,980	0.17%
2023/04/26	7.2	33.08	16	32.94	33.20	-8.9	5,804	-0.15%
2023/04/25	10.2	32.75	6.3	32.86	32.50	3.9	5,637	0.07%
2023/04/24	2	32.65	0	0.00	32.70	2	5,570	0.04%
2023/04/21	5	32.65	0	0.00	32.50	5	5,520	0.09%
2023/04/20	0	32.75	0	0.00	32.75	0	5,437	0.00%
2023/04/19	1	32.80	1	33.10	32.80	0	5,381	0.00%
2023/04/18	0	0.00	79.1	33.08	32.95	-79.1	5,351	-1.48%
2023/04/17	3.1	32.95	62	33.00	33.00	-58.9	5,334	-1.10%
2023/04/14	11	33.01	1.4	32.99	32.70	9.6	5,285	0.18%
2023/04/13	3	33.25	64	33.29	33.10	-61	5,239	-1.16%
2023/04/12	5	33.24	1	33.25	33.25	4	5,286	0.08%
2023/04/11	0.3	32.77	3	32.60	32.85	-2.7	5,231	-0.05%
2023/04/10	3	32.30	0	0.00	32.30	3	5,158	0.06%
2023/04/07	0	0.00	7.2	32.90	32.35	-7.2	5,111	-0.14%
2023/04/06	7.2	32.28	7.2	31.92	32.30	0	5,034	0.00%
2023/03/31	1	31.60	1	31.70	31.70	0	4,842	0.00%
2023/03/30	1	31.60	17	31.63	31.65	-16	4,921	-0.33%
2023/03/29	6.1	30.72	6	31.36	31.35	0.1	4,963	0.00%
2023/03/28	1	30.80	3	30.95	30.80	-2	5,002	-0.04%
2023/03/27	0	31.15	15	31.10	31.40	-15	5,080	-0.29%
2023/03/24	0	30.85	0	0.00	30.90	0	5,143	0.00%
2023/03/23	1	30.65	0	0.00	30.75	1	5,097	0.02%
2023/03/22	2	30.40	1	30.60	30.60	1	5,056	0.02%
2023/03/21	1	30.25	0	0.00	30.20	1	5,018	0.02%
2023/03/20	4	30.25	6	30.23	30.25	-2	4,993	-0.04%
2023/03/17	0	0.00	2	30.25	30.35	-2	4,972	-0.04%
2023/03/16	5	29.82	3	29.83	29.70	2	4,942	0.04%
2023/03/15	6	30.25	0	0.00	30.05	6	4,923	0.12%
2023/03/14	0	30.50	5	30.30	30.25	-5	4,956	-0.10%
2023/03/13	1	30.10	5	30.10	30.50	-4	5,193	-0.08%
2023/03/10	3	30.60	37	30.41	30.60	-34	5,170	-0.66%
2023/03/09	44	31.13	5	31.02	30.70	39	5,145	0.76%
2023/03/08	0	0.00	11.7	30.49	30.90	-11.7	4,982	-0.23%
2023/03/07	205	29.99	1.3	30.01	30.05	203.7	4,828	4.22%	大買/鉅額交易
2023/03/06	9	30.79	0	0.00	30.55	9	4,618	0.19%
2023/03/03	4	30.38	1	30.35	30.40	3	4,559	0.07%
2023/03/02	9	30.32	3	30.30	30.35	6	4,550	0.13%
2023/03/01	3	30.18	2	30.35	30.25	1	4,525	0.02%
2023/02/24	1	30.00	12	29.90	30.00	-11	4,494	-0.24%
2023/02/23	5.2	30.05	0	0.00	29.95	5.2	4,513	0.12%
2023/02/22	1	29.55	2	29.60	29.60	-1	4,484	-0.02%
2023/02/21	5	29.80	1.2	29.61	29.50	3.9	4,601	0.08%
2023/02/20	6	29.78	13	29.60	29.90	-7	4,677	-0.15%
2023/02/17	0	0.00	0.6	28.95	29.00	-0.6	4,629	-0.01%
2023/02/16	1.5	28.82	0	28.90	28.85	1.5	4,677	0.03%
2023/02/15	0	0.00	0.5	28.91	28.80	-0.5	4,731	-0.01%
2023/02/14	1.5	28.78	0.1	28.80	28.80	1.4	4,704	0.03%
2023/02/13	2	28.73	0	0.00	28.65	2	4,736	0.04%
2023/02/10	1	29.00	0	0.00	29.10	1	4,771	0.02%
2023/02/09	0	0.00	2.1	29.16	29.15	-2.1	4,847	-0.04%
2023/02/08	0	0.00	4.1	29.07	29.15	-4.1	4,808	-0.08%
2023/02/06	0.1	28.70	2	28.65	28.65	-1.9	4,720	-0.04%
2023/02/03	1	28.75	4	28.80	28.90	-3	4,704	-0.06%
2023/02/02	2.2	28.61	0	0.00	28.60	2.2	4,654	0.05%
2023/02/01	4.3	28.52	2	28.58	28.35	2.3	4,621	0.05%
2023/01/31	2.2	28.48	0	0.00	28.30	2.2	4,605	0.05%
2023/01/17	0	0.00	0	27.95	27.80	0	4,535	0.00%
2023/01/13	2	27.85	0	0.00	27.65	2	4,688	0.04%
2023/01/10	1	28.00	0	0.00	28.00	1	5,006	0.02%
2023/01/06	0	27.95	0	0.00	27.70	0	5,240	0.00%
2023/01/05	1	27.85	0	0.00	27.85	1	5,296	0.02%
2023/01/04	0	0.00	0	28.10	27.90	0	5,356	0.00%
2023/01/03	0	28.05	0	0.00	27.80	0	5,518	0.00%
2022/12/30	0	0.00	2	28.20	28.15	-2	5,493	-0.04%
2022/12/29	0	0.00	4	28.00	27.90	-4	5,381	-0.07%
2022/12/28	1	27.60	1	27.60	27.60	0	5,330	0.00%
2022/12/27	113.1	28.00	2	27.83	27.70	111.1	5,307	2.09%	大買/鉅額交易
2022/12/26	42	27.71	1	27.90	27.85	41	5,284	0.78%
2022/12/23	0.7	27.60	0	0.00	27.50	0.7	5,304	0.01%
2022/12/22	0.1	27.20	0	0.00	27.05	0.1	5,341	0.00%
2022/12/21	1.2	26.53	0	0.00	26.45	1.2	5,206	0.02%
2022/12/20	1	26.50	1.1	26.57	26.40	-0.1	5,113	0.00%
2022/12/19	0.1	27.30	0	0.00	27.00	0.1	5,024	0.00%
2022/12/16	3	27.05	0	0.00	26.85	3	4,843	0.06%
2022/12/15	1	27.60	2	27.70	27.60	-1	4,656	-0.02%
2022/12/14	1	27.65	2	27.70	27.70	-1	4,644	-0.02%
2022/12/13	0	0.00	2.1	27.81	27.75	-2.1	4,653	-0.05%
2022/12/12	1.1	27.85	2	27.85	27.85	-0.9	4,641	-0.02%
2022/12/08	0	0.00	4	27.21	27.20	-4	4,701	-0.09%
2022/12/07	3	27.68	2	27.63	27.35	1	4,695	0.02%
2022/12/06	1	27.45	0	0.00	27.40	1	4,613	0.02%
2022/12/05	21.1	27.87	6	27.82	27.80	15.1	4,534	0.33%
2022/12/02	1	28.90	7	28.86	28.95	-6	4,327	-0.14%
2022/12/01	1	28.45	0	0.00	28.45	1	4,304	0.02%
2022/11/29	2	28.03	0	0.00	28.05	2	4,273	0.05%
2022/11/25	0	0.00	4	28.25	28.20	-4	4,279	-0.09%
2022/11/24	1	28.50	0	0.00	28.50	1	4,270	0.02%
2022/11/22	1	28.85	0	0.00	28.85	1	4,291	0.02%
2022/11/21	0	0.00	2.6	28.86	28.90	-2.6	4,296	-0.06%
2022/11/18	2.2	28.52	6.5	28.65	28.65	-4.4	4,252	-0.10%
2022/11/17	0	0.00	1	28.90	28.95	-1	4,229	-0.02%
2022/11/16	2	28.38	9.2	28.47	28.60	-7.2	4,117	-0.17%
2022/11/15	1	27.70	0	0.00	27.85	1	4,018	0.02%
2022/11/14	0	0.00	10.6	27.31	27.30	-10.6	3,957	-0.27%
2022/11/11	1	27.15	5	27.26	27.05	-4	3,917	-0.10%
2022/11/10	1	26.85	2	26.88	27.00	-1	3,889	-0.03%
2022/11/08	4	26.61	2.2	26.86	26.50	1.8	3,917	0.05%
2022/11/07	3	26.75	4	27.10	27.00	-1	3,873	-0.03%
2022/11/04	0.1	25.45	5	25.40	25.50	-4.9	3,820	-0.13%
2022/11/02	0	0.00	4	25.29	25.20	-4	4,078	-0.10%
2022/11/01	1.2	24.60	0	0.00	24.75	1.2	4,078	0.03%
2022/10/31	1	24.55	0	24.50	24.55	1	4,077	0.02%
2022/10/26	1	24.40	0	0.00	24.40	1	4,158	0.02%
2022/10/25	8.1	24.57	5	24.43	24.45	3.1	4,165	0.07%
2022/10/24	5.1	25.01	0	0.00	25.00	5.1	4,164	0.12%
2022/10/21	5.1	25.65	0	0.00	25.65	5.1	4,257	0.12%
2022/10/20	1	26.50	0	0.00	26.50	1	4,359	0.02%
2022/10/18	3	27.32	1	27.45	27.15	2	4,320	0.05%
2022/10/17	1.1	26.39	2	26.90	27.40	-0.9	4,539	-0.02%
2022/10/14	0.1	26.10	0	0.00	26.15	0.1	4,482	0.00%
2022/10/13	3	26.00	1	25.50	25.50	2	4,653	0.04%
2022/10/12	6	26.65	0	0.00	26.45	6	4,780	0.13%
2022/10/11	0	0.00	1	27.45	27.20	-1	4,849	-0.02%
2022/10/06	0.1	27.45	0	0.00	27.45	0.1	4,873	0.00%
2022/10/04	0.2	27.50	0	0.00	27.40	0.2	4,963	0.00%
2022/09/28	6.1	26.99	0	0.00	27.00	6.1	4,958	0.12%
2022/09/27	1	27.45	0	0.00	27.60	1	4,949	0.02%
2022/09/26	1.2	27.89	1	27.80	27.95	0.2	4,935	0.00%
2022/09/23	1	28.75	0	28.90	28.70	1	4,947	0.02%
2022/09/21	0	0.00	0	29.10	28.85	0	5,006	0.00%
2022/09/19	1	28.95	1	28.95	29.00	0	5,002	0.00%
2022/09/15	2	29.40	1	29.70	29.40	1	4,991	0.02%
2022/09/14	3	29.13	0	0.00	29.20	3	4,964	0.06%
2022/09/13	1	29.25	2	29.20	29.15	-1	4,984	-0.02%
2022/09/12	0	0.00	20	29.30	29.30	-20	5,055	-0.40%
2022/09/08	1	28.25	4	28.98	29.00	-3	5,158	-0.06%
2022/09/07	1	28.20	2	28.35	28.30	-1	5,120	-0.02%
2022/09/06	1.1	28.51	10	28.71	28.75	-8.9	5,145	-0.17%
2022/09/02	1	29.05	0	0.00	28.90	1	5,183	0.02%
2022/09/01	13	29.11	2	29.17	29.20	11	5,183	0.21%
2022/08/31	3.2	29.37	4	29.45	29.30	-0.8	5,188	-0.02%
2022/08/30	1.1	29.41	3	29.30	29.45	-1.9	5,191	-0.04%
2022/08/29	2.1	28.91	1.2	29.06	29.10	0.9	5,185	0.02%
2022/08/26	1	29.15	1	29.35	29.35	0	5,200	0.00%
2022/08/25	2	29.05	1	29.05	29.25	1	5,193	0.02%
2022/08/24	0	0.00	0.1	29.11	29.15	-0.1	5,192	0.00%
2022/08/22	1	28.60	0	0.00	28.90	1	5,242	0.02%
2022/08/19	1.1	28.61	2	28.63	28.70	-0.9	5,253	-0.02%
2022/08/18	0.1	28.45	2.3	28.45	28.70	-2.2	5,273	-0.04%
2022/08/17	0	0.00	102	28.60	28.60	-102	5,295	-1.93%	大賣/鉅額交易
2022/08/16	4	28.09	130	28.15	28.15	-126	5,296	-2.38%	大賣/鉅額交易
2022/08/15	1.1	27.50	1	27.55	27.50	0.1	5,245	0.00%
2022/08/12	1	27.25	1	27.25	27.30	0	5,239	0.00%
2022/08/11	1	27.10	5	27.10	27.05	-4	5,265	-0.08%
2022/08/10	5	27.16	0	0.00	27.10	5	5,257	0.10%
2022/08/09	6.1	27.34	74	27.67	27.70	-67.9	5,242	-1.29%
2022/08/08	1.5	28.42	0	0.00	28.40	1.5	5,135	0.03%
2022/08/05	3.5	28.57	2	28.65	28.70	1.5	5,203	0.03%
2022/08/04	3.3	28.31	3	28.30	28.35	0.3	5,368	0.00%
2022/08/03	3	28.20	0	0.00	28.25	3	5,456	0.05%
2022/08/02	3	28.30	0	0.00	28.50	3	5,622	0.05%
2022/08/01	0.1	28.60	2	28.45	28.50	-1.9	6,044	-0.03%
2022/07/29	6.2	28.56	0	0.00	28.60	6.2	6,041	0.10%
2022/07/28	18.4	28.90	3	28.82	28.60	15.4	6,005	0.26%
2022/07/27	5	30.84	5	30.65	30.60	0	5,880	0.00%
2022/07/26	6	30.92	0	0.00	30.85	6	5,742	0.10%
2022/07/25	5	31.32	75	31.39	31.40	-70	5,664	-1.24%
2022/07/22	4	31.26	3	31.37	31.20	1	5,572	0.02%
2022/07/20	3	31.50	4	31.44	30.85	-1	5,246	-0.02%
2022/07/19	4	31.20	0	0.00	31.25	4	5,154	0.08%
2022/07/18	1	30.30	2	30.53	30.85	-1	4,995	-0.02%
2022/07/15	2	30.23	4	30.00	30.25	-2	4,885	-0.04%
2022/07/14	1	29.65	0	0.00	29.65	1	4,833	0.02%
2022/07/12	0	0.00	1	28.95	28.60	-1	4,829	-0.02%
2022/07/11	1.3	29.29	0	0.00	28.95	1.3	4,833	0.03%
2022/07/08	2	29.25	1	29.20	29.20	1	4,852	0.02%
2022/07/07	0.2	29.00	2	28.98	29.00	-1.8	4,866	-0.04%
2022/07/06	1.2	29.15	5	28.50	28.50	-3.8	4,919	-0.08%
2022/07/05	0	0.00	3	29.15	28.90	-3	4,986	-0.06%
2022/07/04	1	28.60	3	28.35	28.70	-2	5,144	-0.04%
2022/07/01	1.2	28.72	7	28.46	28.30	-5.8	5,285	-0.11%
2022/06/30	8	28.64	0	0.00	28.65	8	5,440	0.15%
2022/06/28	3	29.23	0.1	29.20	29.25	2.9	5,607	0.05%
2022/06/27	8	29.29	0	0.00	29.25	8	5,735	0.14%
2022/06/24	1	28.75	0	0.00	28.90	1	5,759	0.02%
2022/06/22	1	28.20	0	0.00	28.30	1	5,812	0.02%
2022/06/21	1	28.85	0	0.00	28.80	1	5,819	0.02%
2022/06/20	1.1	28.25	0	0.00	28.05	1.1	5,806	0.02%
2022/06/17	1.1	29.09	5	29.00	29.15	-3.9	5,779	-0.07%
2022/06/16	0.1	29.80	6	29.30	29.30	-5.9	5,743	-0.10%
2022/06/15	0.1	29.45	3	29.50	29.65	-2.9	5,814	-0.05%
2022/06/14	3	28.85	0	0.00	29.05	3	5,835	0.05%
2022/06/13	0	0.00	8.1	29.16	29.05	-8.1	5,872	-0.14%
2022/06/10	8	29.36	0	0.00	29.50	8	5,914	0.14%
2022/06/09	5	29.60	0	0.00	29.70	5	5,967	0.08%
2022/06/08	4	29.55	4	29.55	29.60	0	6,021	0.00%
2022/06/06	3	29.55	0	0.00	29.40	3	6,236	0.05%
2022/06/02	1	29.15	0	0.00	29.00	1	6,420	0.02%
2022/06/01	2	29.18	1	29.00	29.10	1	6,522	0.02%
2022/05/31	1	28.75	8	29.18	29.20	-7	6,576	-0.11%
2022/05/30	5	28.70	3	28.55	28.70	2	6,543	0.03%
2022/05/27	8	28.45	2	28.60	28.30	6	6,548	0.09%
2022/05/26	2	28.40	0	0.00	28.20	2	6,569	0.03%
2022/05/25	1	27.80	0	0.00	28.15	1	6,603	0.02%
2022/05/24	3	27.90	0	0.00	27.65	3	6,680	0.04%
2022/05/23	3.1	27.73	5	27.65	27.85	-1.9	6,664	-0.03%
2022/05/20	0	0.00	1	27.40	27.30	-1	6,769	-0.01%
2022/05/19	5	27.02	0	0.00	27.15	5	6,944	0.07%
2022/05/17	5.1	27.27	0	0.00	27.10	5.1	6,996	0.07%
2022/05/16	6	27.07	0	0.00	27.05	6	6,967	0.09%
2022/05/13	8	26.89	0	0.00	27.05	8	6,950	0.12%
2022/05/12	4	27.05	0	0.00	26.75	4	6,896	0.06%
2022/05/11	7	27.91	10	27.90	27.85	-3	6,733	-0.04%
2022/05/10	21.3	28.20	2	28.30	28.50	19.3	6,696	0.29%
2022/05/09	8.2	29.00	102	30.09	28.90	-93.8	6,552	-1.43%	大賣/
2022/05/06	1	32.00	8	32.06	32.00	-7	6,087	-0.11%
2022/05/05	4	32.29	0	0.00	32.15	4	6,081	0.07%
2022/05/03	0	0.00	1	31.50	31.55	-1	6,102	-0.02%
2022/04/29	1	31.80	0	0.00	31.60	1	6,147	0.02%
2022/04/28	1	31.45	0	0.00	31.40	1	6,178	0.02%
2022/04/27	1	31.20	6	31.20	31.15	-5	6,177	-0.08%
2022/04/26	2	31.95	2	31.78	31.70	0	6,147	0.00%
2022/04/25	2	31.85	2	32.15	31.80	0	6,167	0.00%
2022/04/22	2	32.73	0	0.00	32.70	2	6,123	0.03%
2022/04/21	19	32.75	1	32.70	32.60	18	6,147	0.29%
2022/04/20	0	0.00	5	32.86	32.70	-5	6,144	-0.08%
2022/04/18	6	32.93	0	0.00	32.70	6	6,143	0.10%
2022/04/15	1	33.50	21	33.45	33.50	-20	6,137	-0.33%
2022/04/14	1	33.45	0	0.00	33.50	1	6,169	0.02%
2022/04/13	22	33.05	0	0.00	33.05	22	6,263	0.35%
2022/04/12	2.2	33.00	7	32.92	32.90	-4.8	6,273	-0.08%
2022/04/11	6.3	33.49	5	33.80	33.40	1.3	6,235	0.02%
2022/04/08	10	33.83	16.1	34.26	34.15	-6.1	6,231	-0.10%
2022/04/07	304.3	33.60	5	33.28	33.05	299.3	6,096	4.91%	大買/鉅額交易
2022/04/06	1	34.10	52.5	33.98	34.20	-51.5	5,967	-0.86%
2022/04/01	1	33.30	1	33.25	33.25	0	5,793	0.00%
2022/03/31	8.1	33.27	41	33.38	33.25	-32.9	5,785	-0.57%
2022/03/30	2	32.95	1	32.80	32.85	1	5,616	0.02%
2022/03/29	4	32.41	1	32.45	32.40	3	5,503	0.05%
2022/03/28	7.3	32.20	4	32.09	32.35	3.3	5,471	0.06%
2022/03/25	5	32.33	0	0.00	32.25	5	5,431	0.09%
2022/03/24	1	32.30	1	32.30	32.30	0	5,442	0.00%
2022/03/23	4.5	32.26	0	0.00	32.25	4.5	5,486	0.08%
2022/03/22	142	32.25	0	0.00	32.35	142	5,504	2.58%	大買/鉅額交易
2022/03/21	32	32.32	20.3	32.35	32.30	11.7	5,516	0.21%
2022/03/18	2	32.20	6	32.08	31.95	-4	5,513	-0.07%
2022/03/17	1	32.00	3	32.02	31.90	-2	5,493	-0.04%
2022/03/16	3	31.62	7	31.79	31.70	-4	5,468	-0.07%
2022/03/15	25	31.80	5	31.84	31.70	20	5,479	0.37%
2022/03/14	6	32.22	9	31.97	32.20	-3	5,519	-0.05%
2022/03/11	4	31.90	6	32.05	31.90	-2	5,597	-0.04%
2022/03/10	29.3	31.97	30	32.03	31.95	-0.7	5,648	-0.01%
2022/03/09	12	31.03	14.7	31.29	31.35	-2.7	5,530	-0.05%
2022/03/08	37	31.09	8	31.11	30.95	29	5,570	0.52%
2022/03/07	0	0.00	5	31.58	31.50	-5	5,408	-0.09%
2022/03/04	6	32.03	10	32.18	32.05	-4	5,447	-0.07%
2022/03/03	0	0.00	1	31.95	31.90	-1	5,460	-0.02%
2022/03/02	1	31.60	6	31.54	31.65	-5	5,512	-0.09%
2022/03/01	3	31.20	3	31.25	31.50	0	5,556	0.00%
2022/02/25	2.2	31.18	0	0.00	30.70	2.2	5,560	0.04%
2022/02/24	6.1	30.93	2.3	31.07	30.90	3.8	5,619	0.07%
2022/02/23	4	31.68	2	31.75	31.65	2	5,610	0.04%
2022/02/22	4.2	31.64	5	31.69	31.50	-0.8	5,758	-0.01%
2022/02/21	3.2	31.71	11	32.08	32.10	-7.8	5,946	-0.13%
2022/02/18	1	31.15	165	31.21	31.50	-164	5,901	-2.78%	大賣/鉅額交易
2022/02/17	1	30.90	10	30.99	30.90	-9	5,946	-0.15%
2022/02/16	1	30.90	7	30.92	30.95	-6	6,506	-0.09%
2022/02/15	3	30.80	4	30.65	30.60	-1	6,581	-0.02%
2022/02/11	3.2	30.71	2	30.90	30.90	1.2	6,826	0.02%
2022/02/10	4.1	30.90	7	31.01	30.90	-2.9	6,851	-0.04%
2022/02/09	6	30.48	0	0.00	30.50	6	6,831	0.09%
2022/02/08	0	0.00	1	30.30	30.40	-1	6,855	-0.01%
2022/02/07	5	30.04	5	30.20	30.35	0	6,871	0.00%
2022/01/26	1.2	29.72	0	29.70	29.65	1.2	6,913	0.02%
2022/01/25	1	30.00	0	0.00	29.90	1	6,995	0.01%
2022/01/24	7.3	30.02	9.5	30.08	30.15	-2.3	7,134	-0.03%
2022/01/21	10.5	30.67	6.5	30.82	30.55	4	7,102	0.06%
2022/01/20	5	31.10	1	31.30	31.10	4	7,112	0.06%
2022/01/19	5	30.87	14	30.97	30.95	-9	7,096	-0.13%
2022/01/18	8	31.14	4	31.13	31.00	4	7,135	0.06%
2022/01/17	8	30.93	3	30.95	31.00	5	7,087	0.07%
2022/01/14	6.4	30.43	9	30.40	30.50	-2.7	7,055	-0.04%
2022/01/13	6.2	30.70	18	30.70	30.65	-11.9	7,178	-0.17%
2022/01/12	8	30.84	1	31.05	30.75	7	7,258	0.10%
2022/01/11	7.3	30.85	4	30.75	30.95	3.3	7,381	0.04%
2022/01/10	0	0.00	6	30.96	31.00	-6	7,484	-0.08%
2022/01/07	1.1	31.01	20	30.50	30.50	-18.9	7,483	-0.25%
2022/01/06	60	30.91	34.2	30.92	30.85	25.8	7,539	0.34%
2022/01/05	3.2	30.55	3	30.65	30.70	0.2	7,486	0.00%
2022/01/04	4.3	30.53	3	30.62	30.55	1.3	7,673	0.02%
2022/01/03	9.3	30.58	6	30.83	30.75	3.3	7,732	0.04%
2021/12/30	0	0.00	5	30.46	30.45	-5	7,654	-0.07%
2021/12/29	1	30.20	30.3	30.23	30.25	-29.3	7,681	-0.38%
2021/12/28	22.1	30.25	1	30.25	30.25	21.1	7,661	0.28%
2021/12/27	6	30.28	0	0.00	30.25	6	7,666	0.08%
2021/12/24	0	0.00	4.3	30.06	30.05	-4.3	7,684	-0.06%
2021/12/23	0.1	30.05	0	0.00	30.05	0.1	7,734	0.00%
2021/12/22	2	30.05	0	0.00	29.95	2	7,769	0.03%
2021/12/21	2	29.65	10	29.95	29.95	-8	7,787	-0.10%
2021/12/20	13	29.68	5	29.71	29.60	8	7,821	0.10%
2021/12/17	6	29.85	7	29.81	29.60	-1	7,787	-0.01%
2021/12/16	9	29.99	8	29.99	29.90	1	7,720	0.01%
2021/12/15	11	29.76	0	0.00	29.75	11	7,809	0.14%
2021/12/14	2.2	29.78	1	29.80	29.75	1.2	7,823	0.01%
2021/12/13	1	30.20	0	0.00	30.10	1	7,769	0.01%
2021/12/10	8	30.35	52	30.30	30.25	-44	7,868	-0.56%
2021/12/09	10	30.35	0	0.00	30.35	10	7,853	0.13%
2021/12/08	13.1	30.12	1	30.20	30.20	12.1	7,818	0.16%
2021/12/07	159	29.98	1	30.05	30.00	158	7,835	2.02%	大買/鉅額交易
2021/12/06	1	30.30	20	30.30	30.25	-19	7,739	-0.25%
2021/12/03	2	29.58	4	29.70	29.95	-2	7,715	-0.03%
2021/12/02	9	29.47	0	0.00	29.25	9	7,714	0.12%
2021/12/01	33	29.57	15	29.55	29.60	18	7,710	0.23%
2021/11/30	5.1	29.62	0	0.00	29.50	5.1	7,696	0.07%
2021/11/29	3	29.47	0	0.00	29.65	3	7,594	0.04%
2021/11/26	3.2	29.77	3	29.72	29.65	0.2	7,539	0.00%
2021/11/25	11.1	30.04	0	0.00	30.00	11.1	7,504	0.15%
2021/11/24	15.1	30.14	0	0.00	30.10	15.1	7,514	0.20%
2021/11/23	8.2	30.01	0	0.00	29.90	8.2	7,562	0.11%
2021/11/22	6	30.17	0	0.00	30.15	6	7,486	0.08%
2021/11/19	27.2	30.16	1	30.20	30.10	26.2	7,413	0.35%
2021/11/18	35.1	30.84	15	30.98	30.50	20.1	7,288	0.28%
2021/11/17	10.2	31.78	9.2	31.91	31.70	1	7,033	0.01%
2021/11/16	9.4	31.16	2	31.15	31.15	7.4	6,964	0.11%
2021/11/15	36.6	31.38	23	31.35	31.20	13.6	6,874	0.20%
2021/11/12	14.1	33.54	8	33.28	33.55	6.1	6,410	0.10%
2021/11/11	9.5	33.19	12	33.25	33.25	-2.6	6,493	-0.04%
2021/11/10	7.2	32.83	3.9	32.79	33.05	3.3	6,621	0.05%
2021/11/09	0.2	32.20	3	32.23	32.25	-2.8	6,867	-0.04%
2021/11/08	6.2	32.43	6	32.39	32.25	0.1	7,240	0.00%
2021/11/05	1.2	31.95	3	31.90	32.10	-1.9	7,237	-0.03%
2021/11/04	8	32.11	11	32.15	32.10	-3	7,218	-0.04%
2021/11/03	0	0.00	11.1	31.86	32.00	-11.1	7,202	-0.15%
2021/11/02	8	31.78	1	32.10	31.60	7	7,169	0.10%
2021/11/01	35	31.55	31	31.50	31.60	4	7,064	0.06%
2021/10/29	2	31.15	2	31.10	31.00	0	6,989	0.00%
2021/10/28	0	0.00	11	31.22	31.00	-11	6,978	-0.16%
2021/10/27	1	31.00	5	30.96	30.90	-4	6,956	-0.06%
2021/10/26	1	30.85	7	30.96	30.85	-6	6,981	-0.09%
2021/10/25	2	30.45	1	30.60	30.55	1	6,947	0.01%
2021/10/22	3	30.50	0	30.40	30.40	3	7,048	0.04%
2021/10/21	0	30.45	8	30.75	30.45	-8	7,083	-0.11%
2021/10/20	20	30.85	29	30.79	30.85	-9	6,955	-0.13%
2021/10/19	10	30.20	15	30.32	30.15	-5	6,885	-0.07%
2021/10/18	28	30.43	32	30.56	30.00	-4	6,848	-0.06%
2021/10/15	13	30.39	2	30.40	30.30	11	6,962	0.16%
2021/10/14	42	30.71	33	30.00	29.90	9	7,036	0.13%
2021/10/13	23	30.15	5	30.26	30.40	18	7,032	0.26%
2021/10/12	74	30.28	22	30.28	29.90	52	7,006	0.74%
2021/10/08	3.8	29.46	10	29.54	29.65	-6.2	6,844	-0.09%
2021/10/07	11	29.00	2	28.95	29.00	9	6,811	0.13%
2021/10/06	3	28.80	3	28.80	28.75	0	6,902	0.00%
2021/10/05	1	28.20	0	0.00	28.20	1	7,103	0.01%
2021/10/04	1	27.75	2	27.98	27.85	-1	7,330	-0.01%
2021/10/01	3	28.38	0	0.00	28.35	3	7,387	0.04%
2021/09/30	1	28.80	0	0.00	28.65	1	7,487	0.01%
2021/09/29	1	28.65	0	0.00	28.75	1	7,755	0.01%
2021/09/28	0	0.00	7	29.12	29.10	-7	7,794	-0.09%
2021/09/27	2	29.15	1	29.25	29.05	1	7,826	0.01%
2021/09/23	3	28.60	0	0.00	28.55	3	8,004	0.04%
2021/09/22	1	28.40	0	0.00	28.70	1	8,067	0.01%
2021/09/17	1	28.50	7	28.47	28.75	-6	7,988	-0.08%
2021/09/16	5	28.94	0	0.00	28.75	5	8,021	0.06%
2021/09/15	2	28.93	10	28.45	29.25	-8	8,042	-0.10%
2021/09/14	3	28.40	1	28.40	28.40	2	7,913	0.03%
2021/09/13	0	0.00	17	28.45	28.50	-17	7,927	-0.21%
2021/09/10	25	28.73	23	28.81	28.80	2	7,954	0.03%
2021/09/09	32	27.77	1	27.65	27.80	31	7,923	0.39%
2021/09/08	5	27.94	1	28.05	27.80	4	7,947	0.05%
2021/09/07	1	28.50	0	0.00	28.40	1	7,956	0.01%
2021/09/06	3	28.73	11	28.94	28.70	-8	7,949	-0.10%
2021/09/03	5	29.41	0	0.00	29.35	5	7,868	0.06%
2021/08/31	0	0.00	7	29.48	29.75	-7	7,891	-0.09%
2021/08/30	7.3	29.96	11	30.10	29.80	-3.7	8,070	-0.05%
2021/08/27	0	0.00	1	29.80	29.85	-1	8,065	-0.01%
2021/08/26	6	29.35	0	0.00	29.35	6	8,071	0.07%
2021/08/25	4	29.14	0	0.00	29.20	4	8,142	0.05%
2021/08/24	0	29.10	2	29.10	29.05	-2	8,198	-0.02%
2021/08/23	100	29.40	5	29.30	29.30	95	8,299	1.14%
2021/08/20	2	28.93	1	29.30	28.80	1	8,314	0.01%
2021/08/19	0.2	28.79	11	28.60	28.60	-10.8	8,321	-0.13%
2021/08/18	8	28.54	11	28.30	29.25	-3	8,350	-0.04%
2021/08/17	10	29.01	0	0.00	28.85	10	8,385	0.12%
2021/08/16	13	29.73	5	29.66	29.60	8	8,321	0.10%
2021/08/13	24	31.24	11	31.27	30.75	13	8,186	0.16%
2021/08/12	7	30.59	8	30.94	31.15	-1	7,875	-0.01%
2021/08/11	0	0.00	2	29.43	29.40	-2	7,649	-0.03%
2021/08/10	2	29.93	24	29.94	29.80	-22	7,798	-0.28%
2021/08/09	14	30.07	0	0.00	29.95	14	8,100	0.17%
2021/08/06	3.1	30.25	0	0.00	30.25	3.1	8,315	0.04%
2021/08/05	0	0.00	6	30.19	30.15	-6	8,602	-0.07%
2021/08/04	7	29.81	11	30.00	30.30	-4	9,085	-0.04%
2021/08/03	0	0.00	11	29.75	29.70	-11	9,318	-0.12%
2021/08/02	2	29.83	6	29.87	29.90	-4	9,419	-0.04%
2021/07/30	10	29.63	0	0.00	29.50	10	9,546	0.10%
2021/07/29	1	29.75	0	0.00	29.75	1	9,713	0.01%
2021/07/28	2	29.30	33	29.07	29.30	-31	9,813	-0.32%
2021/07/27	26.1	30.03	0	0.00	29.75	26.1	10,083	0.26%
2021/07/26	1	29.85	1	29.75	29.75	0	10,347	0.00%
2021/07/23	5.2	29.37	1	29.30	29.30	4.2	10,519	0.04%
2021/07/22	16.3	29.31	0	0.00	29.25	16.3	10,649	0.15%
2021/07/21	14.1	30.42	15	30.55	30.35	-0.9	10,715	-0.01%
2021/07/20	2.1	31.29	13	31.13	31.00	-11	10,631	-0.10%
2021/07/19	2	31.45	0	0.00	31.50	2	10,664	0.02%
2021/07/16	6	32.00	1	32.15	31.95	5	11,097	0.05%
2021/07/15	1	31.95	14	31.95	32.10	-13	11,510	-0.11%
2021/07/14	10	32.08	11	31.92	31.90	-1	11,850	-0.01%
2021/07/13	10	32.15	8	32.45	32.15	2	12,121	0.02%
2021/07/12	15	32.38	11	32.59	32.05	4	12,257	0.03%
2021/07/09	8	32.25	11.1	32.14	32.45	-3.1	12,282	-0.03%
2021/07/08	20	31.74	0	0.00	31.65	20	12,636	0.16%
2021/07/07	25	31.47	3	31.50	31.30	22	12,999	0.17%
2021/07/06	45	32.11	26.6	31.94	31.95	18.4	13,254	0.14%
2021/07/05	1	31.00	2	31.13	31.15	-1	13,198	-0.01%
2021/07/02	4	30.63	0	0.00	30.60	4	13,335	0.03%
2021/07/01	16.1	30.71	3	30.95	30.55	13.1	13,533	0.10%
2021/06/30	15.4	30.75	1	30.75	30.80	14.4	13,636	0.11%
2021/06/29	17	30.65	2	30.75	30.60	15	13,985	0.11%
2021/06/28	4	30.48	15	30.53	30.60	-11	14,395	-0.08%
2021/06/25	2.1	30.57	6	30.88	30.50	-3.9	14,954	-0.03%
2021/06/23	0	0.00	22	30.30	30.25	-22	16,208	-0.14%
2021/06/22	5	30.00	6.5	30.04	29.90	-1.5	16,617	-0.01%
2021/06/21	1	29.75	1.7	29.84	29.75	-0.7	16,771	0.00%
2021/06/18	20	30.20	1	30.40	30.10	19	17,023	0.11%
2021/06/17	0.1	30.05	0	0.00	30.10	0.1	17,183	0.00%
2021/06/16	1	30.05	1.5	30.12	29.55	-0.5	17,257	0.00%
2021/06/15	15.3	30.09	2	30.20	30.30	13.3	17,309	0.08%
2021/06/11	0	0.00	1	30.05	30.05	-1	17,378	-0.01%
2021/06/10	1	30.20	0	0.00	30.10	1	17,515	0.01%
2021/06/09	0	0.00	3	29.95	29.90	-3	17,581	-0.02%
2021/06/08	1	30.00	0	0.00	30.20	1	17,668	0.01%
2021/06/07	6.3	29.85	40	30.00	29.95	-33.7	17,826	-0.19%
2021/06/04	1	30.90	0	0.00	31.00	1	17,771	0.01%
2021/06/03	0	0.00	2	30.80	31.00	-2	17,894	-0.01%
2021/06/02	2.1	30.42	5	30.30	30.50	-2.9	18,106	-0.02%
2021/06/01	3	30.88	3	30.88	31.05	0	18,227	0.00%
2021/05/31	5	30.38	22.1	30.60	30.70	-17.1	18,334	-0.09%
2021/05/28	23	30.12	9	30.11	30.15	14	18,468	0.08%
2021/05/27	11	29.90	14	29.85	29.75	-3	19,507	-0.02%
2021/05/26	0	0.00	2	30.03	30.15	-2	19,901	-0.01%
2021/05/25	5	29.88	10	30.07	30.00	-5	20,179	-0.02%
2021/05/24	8	29.08	0	0.00	29.25	8	20,225	0.04%
2021/05/21	2	28.63	1	28.95	28.90	1	20,231	0.00%
2021/05/20	10.1	28.55	16	28.68	28.55	-5.9	20,304	-0.03%
2021/05/19	4	28.74	2	29.15	29.10	2	20,264	0.01%
2021/05/18	41	28.68	16	27.31	29.00	25	20,194	0.12%
2021/05/17	20	27.20	36	26.96	26.40	-16	20,191	-0.08%
2021/05/14	8	29.41	5	29.29	29.00	3	20,192	0.01%
2021/05/13	3	28.28	2	29.75	29.45	1	20,296	0.00%
2021/05/12	18	31.60	3	30.48	29.75	15	20,617	0.07%
2021/05/11	7.9	32.21	1	32.70	31.60	6.9	20,316	0.03%
2021/05/10	0	0.00	11	34.19	34.25	-11	20,280	-0.05%
2021/05/07	20	33.87	23	34.00	34.65	-3	20,649	-0.01%
2021/05/06	14	32.93	12	33.06	32.95	2	20,804	0.01%
2021/05/05	13	33.33	3	32.92	32.80	10	21,078	0.05%
2021/05/04	7	33.06	40.2	33.57	32.95	-33.2	21,597	-0.15%
2021/05/03	5	35.12	15.2	35.15	34.45	-10.2	21,508	-0.05%
2021/04/29	31	36.74	31	36.63	36.40	0	21,402	0.00%
2021/04/28	3.2	35.98	1	36.10	36.10	2.2	21,304	0.01%
2021/04/27	4	35.89	1.5	36.13	35.85	2.5	21,562	0.01%
2021/04/26	8	36.09	6	36.24	36.20	2	21,556	0.01%
2021/04/23	5	35.90	3.7	36.03	35.95	1.3	21,587	0.01%
2021/04/22	20.2	37.35	6	36.83	35.95	14.2	21,581	0.07%
2021/04/21	64.3	37.43	73	37.73	38.05	-8.7	21,139	-0.04%
2021/04/20	39	36.37	48	36.05	36.85	-9	20,848	-0.04%
2021/04/19	61	35.48	58	35.60	35.55	3	20,669	0.01%
2021/04/16	2	34.10	0	0.00	34.40	2	20,450	0.01%
2021/04/15	1	33.65	0	0.00	33.55	1	20,507	0.00%
2021/04/14	15.2	33.20	68.6	33.28	33.25	-53.4	20,490	-0.26%
2021/04/13	14.4	35.41	60	35.04	34.85	-45.6	20,289	-0.22%
2021/04/12	23	35.48	45	35.70	35.55	-22	20,074	-0.11%
2021/04/09	19	34.58	66	34.50	34.20	-47	20,143	-0.23%
2021/04/08	26	34.28	11	34.26	34.40	15	20,148	0.07%
2021/04/07	4	34.03	14.5	34.05	34.40	-10.5	20,061	-0.05%
2021/04/06	8.1	33.71	15	33.53	33.50	-6.9	20,166	-0.03%
2021/04/01	33.2	33.56	23	33.58	33.45	10.2	20,616	0.05%
2021/03/31	30	34.03	51	34.09	34.25	-21	20,691	-0.10%
2021/03/30	44.1	33.06	86	33.27	33.70	-41.9	20,291	-0.21%
2021/03/29	89.1	32.26	122	32.49	32.85	-32.9	19,854	-0.17%	大賣/
2021/03/26	39.4	30.95	11	30.92	30.75	28.4	19,058	0.15%
2021/03/25	35.2	31.03	93.2	30.94	31.10	-58	19,119	-0.30%
2021/03/24	27	30.16	10	30.18	30.25	17	20,082	0.08%
2021/03/23	21.5	30.56	19	30.90	30.80	2.5	20,283	0.01%
2021/03/22	17	30.33	46	30.12	30.60	-29	20,104	-0.14%
2021/03/19	2	29.70	5	29.65	29.65	-3	20,035	-0.01%
2021/03/18	7	29.48	7	29.54	29.70	0	20,072	0.00%
2021/03/17	5	29.15	2	29.10	29.15	3	20,141	0.01%
2021/03/16	24	29.09	9	29.10	29.25	15	20,266	0.07%
2021/03/15	6	29.30	21	29.66	29.30	-15	20,348	-0.07%
2021/03/12	3	29.60	7	29.57	29.60	-4	20,569	-0.02%
2021/03/11	31	29.64	7.2	29.62	29.70	23.8	21,248	0.11%
2021/03/10	5.1	29.25	1	29.25	29.65	4.1	22,156	0.02%
2021/03/09	4	28.90	4	28.79	29.10	0	22,273	0.00%
2021/03/08	18	28.81	22	28.77	28.70	-4	22,364	-0.02%
2021/03/05	21.1	29.62	6	29.30	29.45	15.1	22,239	0.07%
2021/03/04	3	29.97	1	30.30	29.85	2	22,448	0.01%
2021/03/03	15	29.97	27	29.92	30.20	-12	22,374	-0.05%
2021/03/02	113	31.25	106	31.04	29.60	7	22,208	0.03%	大買/大賣/
2021/02/26	39.1	30.34	24	30.37	30.55	15.1	21,313	0.07%
2021/02/25	120	29.92	64	29.88	30.20	56	21,061	0.27%	大買/
2021/02/24	28	29.84	28	29.35	29.25	0	20,892	0.00%
2021/02/23	20	29.20	6	29.20	29.25	14	20,855	0.07%
2021/02/22	79	29.08	151	29.15	29.30	-72	21,031	-0.34%	大賣/
2021/02/19	2	28.35	3	28.35	28.45	-1	21,000	0.00%
2021/02/18	1	28.25	51	28.30	28.35	-50	21,202	-0.24%
2021/02/17	10	28.12	0	0.00	28.20	10	21,471	0.05%
2021/02/05	55	28.93	10	28.42	28.35	45	21,551	0.21%
2021/02/04	1	29.40	2	29.30	29.35	-1	21,889	0.00%
2021/02/03	202	29.78	101	29.72	29.70	101	21,666	0.47%	大買/大賣/鉅額交易
2021/02/02	0	0.00	210	28.45	28.45	-210	21,157	-0.99%	大賣/鉅額交易
2021/02/01	14	28.04	7	28.30	28.25	7	20,955	0.03%
2021/01/29	72	29.79	183	29.18	28.65	-111	20,698	-0.54%	大賣/鉅額交易
2021/01/28	61	29.43	24	29.41	29.20	37	20,230	0.18%
2021/01/27	23	29.38	56	29.45	29.30	-33	19,928	-0.17%
2021/01/26	483	28.47	170.2	28.93	29.00	312.8	19,458	1.61%	大買/大賣/鉅額交易
2021/01/25	1	27.15	1	27.95	27.95	0	18,812	0.00%
2021/01/22	16	26.43	10	26.87	27.30	6	18,572	0.03%
2021/01/21	8	26.68	8	26.64	26.55	0	18,374	0.00%
2021/01/20	6.2	26.24	48	26.62	26.05	-41.8	18,264	-0.23%
2021/01/19	3	27.45	15	27.52	27.25	-12	17,872	-0.07%
2021/01/18	6	26.77	9.2	27.35	27.65	-3.2	17,741	-0.02%
2021/01/15	34	27.94	5	27.79	27.70	29	17,549	0.17%
2021/01/14	20	28.20	0	0.00	28.25	20	17,397	0.11%
2021/01/13	10	28.00	3.7	28.02	27.95	6.3	17,307	0.04%
2021/01/12	20	27.80	18	27.73	27.70	2	17,157	0.01%
2021/01/11	5	28.45	2	28.53	28.60	3	16,925	0.02%
2021/01/08	17	28.04	27	28.06	28.00	-10	16,791	-0.06%
2021/01/07	14	28.75	12	28.89	28.75	2	16,496	0.01%
2021/01/06	43	29.26	21	29.20	28.85	22	16,243	0.14%
2021/01/05	4	29.19	8	29.22	29.20	-4	15,862	-0.03%
2021/01/04	47	29.76	46.7	29.77	29.30	0.3	15,667	0.00%
2020/12/31	8	28.83	35	28.95	28.95	-27	15,254	-0.18%
2020/12/30	12	28.43	2	28.53	28.50	10	14,998	0.07%
2020/12/29	29	28.61	17.2	28.60	28.50	11.8	14,895	0.08%
2020/12/28	42.2	28.92	20	28.66	29.05	22.2	14,549	0.15%
2020/12/25	67	27.64	29	27.87	27.85	38	13,866	0.27%
2020/12/24	4	26.65	0	0.00	26.55	4	13,378	0.03%
2020/12/23	1	26.50	1	26.65	26.50	0	13,382	0.00%
2020/12/22	9	26.83	35	26.96	26.35	-26	13,307	-0.20%
2020/12/21	31	26.65	49	26.72	26.90	-18	13,149	-0.14%
2020/12/18	145	28.21	131	28.24	27.25	14	12,771	0.11%	大買/大賣/
2020/12/17	31	27.01	40	27.00	27.45	-9	11,400	-0.08%
2020/12/16	5	26.80	29	26.66	26.60	-24	11,046	-0.22%
2020/12/15	20	26.63	12	26.66	26.35	8	10,945	0.07%
2020/12/14	38	26.57	25	26.50	26.45	13	10,820	0.12%
2020/12/11	4	26.01	12	25.92	26.00	-8	10,828	-0.07%
2020/12/10	9	26.36	5.5	26.30	26.05	3.5	10,675	0.03%
2020/12/09	16	26.40	50	26.52	26.65	-34	10,476	-0.32%
2020/12/08	15	26.05	21	25.83	26.05	-6	10,338	-0.06%
2020/12/07	72	26.34	27.1	26.26	25.95	44.9	10,089	0.44%
2020/12/04	69	26.18	60	26.18	26.75	9	9,398	0.10%
2020/12/03	17	24.60	14.1	24.58	24.85	2.9	8,515	0.03%
2020/12/02	19	24.11	16	24.16	24.30	3	8,753	0.03%
2020/12/01	19	23.50	11	23.47	23.85	8	9,240	0.09%
2020/11/30	23.6	23.64	8	23.83	23.50	15.6	9,303	0.17%
2020/11/27	2	22.90	1	22.95	22.95	1	8,903	0.01%
2020/11/26	2	22.73	5	22.78	22.80	-3	8,808	-0.03%
2020/11/25	7	22.88	27	22.94	22.75	-20	8,779	-0.23%
2020/11/24	3	22.57	9	22.63	22.65	-6	8,602	-0.07%
2020/11/23	7	22.45	9.3	22.50	22.60	-2.3	8,485	-0.03%
2020/11/20	4	21.80	14	21.91	21.90	-10	8,305	-0.12%
2020/11/19	23	21.65	20	21.85	21.50	3	8,265	0.04%
2020/11/18	25	21.56	171.4	21.74	21.70	-146.4	8,107	-1.81%	大賣/鉅額交易
2020/11/17	8	21.48	108	21.49	21.50	-100	8,033	-1.24%	大賣/
2020/11/16	6.3	21.25	107	21.34	21.35	-100.7	7,940	-1.27%	大賣/
2020/11/13	2	20.28	9	20.42	20.70	-7	7,761	-0.09%
2020/11/12	128	20.72	128	20.41	20.50	0	7,722	0.00%	大買/大賣/
2020/11/11	5	19.68	2	19.78	19.80	3	7,174	0.04%
2020/11/10	0	0.00	2	19.55	19.35	-2	7,118	-0.03%
2020/11/09	1	19.25	0	0.00	19.25	1	7,011	0.01%
2020/11/05	0	0.00	1	19.15	19.15	-1	7,029	-0.01%
2020/11/04	0.1	19.10	3	19.25	19.15	-2.9	7,170	-0.04%
2020/11/03	1	19.15	0	0.00	19.05	1	7,165	0.01%
2020/11/02	1	18.80	0	0.00	18.90	1	7,190	0.01%
2020/10/29	3	19.05	0	0.00	19.05	3	7,266	0.04%
2020/10/28	0	0.00	2	19.20	19.20	-2	7,306	-0.03%
2020/10/27	0	0.00	16	19.30	19.40	-16	7,327	-0.22%
2020/10/26	30	19.30	8.1	19.29	19.40	21.9	7,310	0.30%
2020/10/23	6	19.30	0	0.00	19.30	6	7,301	0.08%
2020/10/22	50	19.09	0	0.00	19.25	50	7,311	0.68%
2020/10/21	25	19.10	0	0.00	19.10	25	7,377	0.34%
2020/10/20	65	19.02	2	19.00	19.05	63	7,427	0.85%
2020/10/19	1	18.95	0	0.00	19.00	1	7,483	0.01%
2020/10/16	5	19.00	0	0.00	18.85	5	7,583	0.07%
2020/10/15	0	0.00	2	18.90	19.00	-2	7,653	-0.03%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/12	5	19.20	3	18.95	19.00	2	7,639	0.03%
2020/10/08	2	19.28	1	19.10	19.20	1	7,606	0.01%
2020/10/07	3	18.95	5	18.90	18.95	-2	7,539	-0.03%
2020/10/06	6	18.65	2	18.70	18.75	4	7,555	0.05%
2020/09/30	0	0.00	10	18.50	18.50	-10	7,606	-0.13%
2020/09/28	4	18.54	2	18.25	18.45	2	7,706	0.03%
2020/09/25	16	18.28	0	0.00	18.10	16	7,742	0.21%
2020/09/24	10	18.50	6	18.34	18.35	4	7,678	0.05%
2020/09/23	1	18.90	0	0.00	18.90	1	7,626	0.01%
2020/09/22	4	19.35	2	19.30	19.25	2	7,574	0.03%
2020/09/21	1	19.80	2	19.53	19.55	-1	7,563	-0.01%
2020/09/18	3	19.65	0	0.00	19.60	3	7,548	0.04%
2020/09/17	3	19.88	2	19.87	19.75	1	7,595	0.01%
2020/09/16	2	19.63	7.1	19.84	20.00	-5.1	7,555	-0.07%
2020/09/15	6	19.52	12	19.44	19.40	-6	7,400	-0.08%
2020/09/14	14	19.56	1	19.40	19.55	13	7,369	0.18%
2020/09/11	3	19.38	11	19.58	19.30	-8	7,345	-0.11%
2020/09/10	2	19.78	3	19.77	19.50	-1	7,280	-0.01%
2020/09/09	2	19.65	0	0.00	19.80	2	7,207	0.03%
2020/09/08	7	19.95	17	19.92	19.90	-10	7,137	-0.14%
2020/09/07	80	20.71	23.1	20.64	20.20	56.9	6,994	0.81%
2020/09/04	65	19.96	5	20.00	20.00	60	6,565	0.91%
2020/09/03	0	0.00	11	19.13	19.30	-11	5,979	-0.18%
2020/09/02	0	0.00	4	18.64	18.60	-4	5,798	-0.07%
2020/09/01	0	0.00	5	18.62	18.65	-5	5,857	-0.09%
2020/08/31	1	18.75	1	18.75	18.60	0	5,893	0.00%
2020/08/28	1	18.60	2	18.73	18.70	-1	5,904	-0.02%
2020/08/27	12.3	18.96	4	18.75	18.70	8.3	6,005	0.14%
2020/08/26	1	19.00	4	18.99	19.10	-3	5,930	-0.05%
2020/08/25	5	19.27	3	19.20	18.95	2	5,909	0.03%
2020/08/24	5	19.15	23	19.23	19.15	-18	5,801	-0.31%
2020/08/21	0	0.00	72	18.75	18.75	-72	5,710	-1.26%
2020/08/20	6	18.11	10	18.55	18.20	-4	5,652	-0.07%
2020/08/19	3	19.12	5.7	19.15	19.30	-2.7	5,462	-0.05%
2020/08/18	7	18.96	19	18.76	18.75	-12	5,268	-0.23%
2020/08/17	0	0.00	6	18.78	18.70	-6	5,065	-0.12%
2020/08/14	1	18.25	2	18.23	18.15	-1	4,977	-0.02%
2020/08/12	0	0.00	3	17.95	18.00	-3	5,027	-0.06%
2020/08/11	2	18.05	7	18.06	18.05	-5	5,041	-0.10%
2020/08/10	3	18.25	45	18.19	18.25	-42	5,027	-0.84%
2020/08/07	2	17.58	2	17.73	17.60	0	4,942	0.00%
2020/08/06	3	17.80	0	0.00	17.80	3	4,965	0.06%
2020/08/05	4	17.54	5	17.55	17.65	-1	4,973	-0.02%
2020/08/04	12	17.36	2	17.40	17.40	10	4,988	0.20%
2020/08/03	1	16.95	0	0.00	16.95	1	5,173	0.02%
2020/07/31	1	16.80	0	0.00	16.75	1	5,220	0.02%
2020/07/30	2	16.85	0	0.00	16.90	2	5,293	0.04%
2020/07/29	17.1	16.77	0	0.00	16.75	17.1	5,491	0.31%
2020/07/28	12	16.59	0	0.00	16.50	12	5,586	0.21%
2020/07/27	5	16.79	3	16.95	16.75	2	5,688	0.04%
2020/07/24	4	17.51	19	17.56	17.25	-15	5,665	-0.26%
2020/07/23	12	17.83	1	17.85	17.75	11	5,690	0.19%
2020/07/22	27	18.47	6	18.44	18.55	21	5,680	0.37%
2020/07/21	5	18.39	0	0.00	18.35	5	5,608	0.09%
2020/07/20	1	18.45	0	0.00	18.45	1	5,598	0.02%
2020/07/17	1	18.35	0	0.00	18.30	1	5,601	0.02%
2020/07/16	0	0.00	130	18.50	18.35	-130	5,670	-2.29%	大賣/鉅額交易
2020/07/14	2	18.50	0	0.00	18.30	2	5,791	0.03%
2020/07/13	2	18.50	15	18.48	18.50	-13	5,858	-0.22%
2020/07/10	3	18.15	1	18.25	18.25	2	5,942	0.03%
2020/07/09	3	18.80	3	18.92	18.60	0	5,945	0.00%
2020/07/08	6	18.70	5	18.80	18.75	1	5,935	0.02%
2020/07/07	6	18.60	5	18.71	18.60	1	5,920	0.02%
2020/07/06	2	18.60	9	18.58	18.55	-7	5,935	-0.12%
2020/07/03	3	18.02	2	18.00	18.00	1	5,996	0.02%
2020/07/02	9	17.97	21	18.05	17.95	-12	6,069	-0.20%
2020/07/01	1	17.90	10	17.80	17.80	-9	6,100	-0.15%
2020/06/30	0	0.00	5	17.85	17.65	-5	6,247	-0.08%
2020/06/29	5	17.70	0	0.00	17.65	5	6,280	0.08%
2020/06/24	0	0.00	47	17.95	17.90	-47	6,292	-0.75%
2020/06/22	4	17.61	4	17.60	17.60	0	6,337	0.00%
2020/06/19	1	17.50	3	17.45	17.40	-2	6,371	-0.03%
2020/06/18	0	0.00	3	17.40	17.35	-3	6,368	-0.05%
2020/06/16	1	17.50	6	17.50	17.50	-5	6,477	-0.08%
2020/06/15	5	17.40	0	0.00	17.20	5	6,663	0.08%
2020/06/12	24	16.85	5	16.80	17.35	19	6,710	0.28%
2020/06/11	11	17.78	2	17.43	17.40	9	6,715	0.13%
2020/06/10	14	18.20	9	18.27	18.05	5	6,679	0.07%
2020/06/09	312	17.70	8	17.69	17.70	304	6,669	4.56%	大買/鉅額交易
2020/06/08	2	17.58	7	17.54	17.75	-5	6,723	-0.07%
2020/06/05	2	17.43	0	0.00	17.35	2	6,654	0.03%
2020/06/04	5	17.29	2	17.30	17.30	3	6,701	0.04%
2020/06/03	7	17.09	2	17.08	17.20	5	6,726	0.07%
2020/06/02	2	16.83	1	16.85	16.85	1	6,604	0.02%
2020/06/01	0	0.00	98	16.65	16.70	-98	6,593	-1.49%
2020/05/29	0.5	16.60	1	16.70	16.60	-0.5	6,587	-0.01%
2020/05/28	2	16.70	37	16.77	16.65	-35	6,605	-0.53%
2020/05/26	11	16.65	2	16.65	16.60	9	6,729	0.13%
2020/05/22	11	16.55	6	16.68	16.50	5	6,793	0.07%
2020/05/21	6	16.88	39	16.90	16.85	-33	6,809	-0.48%
2020/05/20	17	16.74	2	16.75	16.80	15	6,766	0.22%
2020/05/19	11	16.45	231.1	16.35	16.45	-220.1	6,704	-3.28%	大賣/鉅額交易
2020/05/18	9	16.18	0	0.00	16.10	9	6,684	0.13%
2020/05/15	6.5	16.31	28	16.38	16.25	-21.5	6,657	-0.32%
2020/05/14	9	16.37	0	0.00	16.20	9	6,621	0.14%
2020/05/13	11	16.55	1	16.60	16.70	10	6,553	0.15%
2020/05/12	1	16.65	1	16.60	16.70	0	6,518	0.00%
2020/05/11	0	0.00	3	16.75	16.65	-3	6,488	-0.05%
2020/05/08	311	16.80	59	16.63	16.60	252	6,413	3.93%	大買/鉅額交易
2020/05/07	1.2	17.05	1	17.05	17.05	0.2	6,207	0.00%
2020/05/06	1	16.95	0	0.00	16.80	1	6,148	0.02%
2020/05/05	3	16.97	1	17.05	17.15	2	6,083	0.03%
2020/05/04	8	16.63	1	16.70	16.65	7	5,930	0.12%
2020/04/30	0	0.00	1	16.95	16.95	-1	5,868	-0.02%
2020/04/29	1	16.65	5	16.63	16.65	-4	5,794	-0.07%
2020/04/28	199	16.30	2	16.50	16.50	197	5,825	3.38%	大買/鉅額交易
2020/04/27	18	16.20	3	16.18	16.30	15	5,954	0.25%
2020/04/24	0	0.00	85	15.90	15.85	-85	5,913	-1.44%
2020/04/23	2	15.95	32	15.99	16.05	-30	5,906	-0.51%
2020/04/22	10	15.53	2	15.63	15.65	8	5,840	0.14%
2020/04/21	13	15.95	10	16.15	15.70	3	5,827	0.05%
2020/04/20	16	16.34	0	0.00	16.30	16	5,794	0.28%
2020/04/17	23.1	16.46	27	16.44	16.35	-3.9	5,771	-0.07%
2020/04/16	5	16.48	6	16.45	16.50	-1	5,703	-0.02%
2020/04/15	5	16.70	4	16.85	16.75	1	5,658	0.02%
2020/04/14	14	16.40	10	16.35	16.50	4	5,599	0.07%
2020/04/13	10	16.10	0	0.00	16.10	10	5,595	0.18%
2020/04/10	1	16.10	11	16.15	16.20	-10	5,589	-0.18%
2020/04/09	33	16.05	1	16.15	16.10	32	5,586	0.57%
2020/04/08	3	16.03	18	15.86	16.10	-15	5,506	-0.27%
2020/04/07	31	15.55	10	15.48	15.45	21	5,353	0.39%
2020/04/06	8	15.40	10	15.40	15.40	-2	5,288	-0.04%
2020/04/01	17	15.51	16	15.26	15.45	1	5,270	0.02%
2020/03/31	15	15.25	0	0.00	14.80	15	5,177	0.29%
2020/03/30	3	14.95	13	14.94	15.10	-10	5,263	-0.19%
2020/03/27	12.1	15.27	17	15.20	15.10	-4.9	5,654	-0.09%
2020/03/26	10	14.93	0	0.00	14.85	10	5,954	0.17%
2020/03/25	11.1	15.01	24	15.05	14.90	-12.9	6,268	-0.21%
2020/03/24	27	14.36	6.8	14.47	14.35	20.2	6,298	0.32%
2020/03/23	0	0.00	5	13.75	13.85	-5	6,358	-0.08%
2020/03/19	11	13.56	3	13.50	13.50	8	6,331	0.13%
2020/03/18	0	0.00	14	15.30	14.95	-14	6,188	-0.23%
2020/03/17	0.1	15.40	1	15.50	15.30	-0.9	6,267	-0.01%
2020/03/16	3	16.20	1	16.05	15.85	2	6,256	0.03%
2020/03/13	3	15.55	1	15.60	16.00	2	6,253	0.03%
2020/03/12	2	17.30	0	0.00	17.10	2	6,174	0.03%
2020/03/11	86	18.30	1	18.30	18.05	85	6,082	1.40%
2020/03/10	6	17.97	0	0.00	18.15	6	6,105	0.10%
2020/03/09	3	18.27	5	18.20	18.15	-2	6,020	-0.03%
2020/03/06	4	18.80	0	0.00	18.80	4	5,927	0.07%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/03	7	18.93	0	0.00	18.85	7	6,021	0.12%
2020/03/02	17	18.51	0	0.00	18.40	17	6,040	0.28%
2020/02/27	20	19.06	0	0.00	18.75	20	6,019	0.33%
2020/02/19	10	19.85	0	0.00	19.85	10	5,881	0.17%
2020/02/18	10	19.85	0	0.00	19.85	10	5,903	0.17%
2020/02/14	0	0.00	18	20.05	20.05	-18	5,973	-0.30%
2020/02/13	2	20.25	1	20.20	20.10	1	6,042	0.02%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/11	0	0.00	5	20.05	19.95	-5	6,277	-0.08%
2020/02/10	1	20.00	1	19.95	20.00	0	6,305	0.00%
2020/02/06	2.5	20.20	0	0.00	20.20	2.5	6,417	0.04%
2020/02/05	0	0.00	25	20.05	20.05	-25	6,458	-0.39%
2020/02/04	5	20.00	1	20.10	20.05	4	6,526	0.06%
2020/01/31	1.2	20.03	6	19.98	20.20	-4.8	6,832	-0.07%
2020/01/30	14	20.16	8	20.50	19.75	6	6,841	0.09%
2020/01/20	6	21.54	4	21.55	21.55	2	6,660	0.03%
2020/01/17	0	0.00	6	21.40	21.50	-6	6,722	-0.09%
2020/01/16	1	21.30	0	0.00	21.30	1	6,768	0.01%
2020/01/15	2	21.23	15	21.40	21.25	-13	6,894	-0.19%
2020/01/14	2	21.38	8	21.38	21.45	-6	7,103	-0.08%
2020/01/13	3	21.17	1	21.20	21.15	2	7,151	0.03%
2020/01/10	5	21.09	5	21.12	21.05	0	7,310	0.00%
2020/01/09	5	21.00	1	21.00	20.90	4	7,312	0.05%
2020/01/08	4	20.65	2	20.63	20.60	2	7,389	0.03%
2020/01/07	2	20.85	0	0.00	20.85	2	7,445	0.03%
2020/01/06	3	20.92	6	20.90	20.90	-3	7,478	-0.04%
2020/01/03	2	21.20	6	21.20	21.15	-4	7,519	-0.05%
2020/01/02	8.2	21.30	0	0.00	21.30	8.2	7,574	0.11%
2019/12/31	4	21.21	2	21.20	21.30	2	7,672	0.03%
2019/12/30	1	21.40	18	21.36	21.20	-17	7,839	-0.22%
2019/12/27	3	21.35	11	21.36	21.35	-8	7,843	-0.10%
2019/12/25	43	21.65	8	21.63	21.65	35	8,196	0.43%
2019/12/24	38	21.36	24	21.44	21.45	14	8,159	0.17%
2019/12/23	73	21.17	61	20.86	20.85	12	8,026	0.15%
2019/12/20	7	21.16	1	21.00	20.80	6	7,671	0.08%
2019/12/18	5	21.03	0	0.00	21.00	5	7,373	0.07%
2019/12/17	3	21.12	0	0.00	21.10	3	7,370	0.04%
2019/12/16	1	21.20	20	21.15	21.15	-19	7,328	-0.26%
2019/12/13	6	21.05	4	21.08	21.10	2	7,297	0.03%
2019/12/12	11	21.19	2	21.18	21.10	9	7,341	0.12%
2019/12/10	5	21.45	0	0.00	21.40	5	7,221	0.07%
2019/12/09	2	21.50	0	0.00	21.35	2	7,202	0.03%
2019/12/05	1	21.75	0	0.00	21.75	1	7,309	0.01%
2019/12/03	0	0.00	6	21.85	21.90	-6	7,781	-0.08%
2019/12/02	10	21.95	2	21.70	21.65	8	8,280	0.10%
2019/11/27	1	22.40	4	22.18	22.30	-3	8,679	-0.03%
2019/11/26	1	22.00	2	22.00	22.00	-1	8,680	-0.01%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	0	0.00	0	22.15	22.15	0	8,599	0.00%
2019/11/20	0	0.00	10	22.25	22.40	-10	8,563	-0.12%
2019/11/19	0	0.00	17	22.35	22.35	-17	8,592	-0.20%
2019/11/18	30	22.49	0	0.00	22.50	30	8,578	0.35%
2019/11/15	0	0.00	2	22.25	22.25	-2	8,560	-0.02%
2019/11/14	1	22.55	0	0.00	22.50	1	8,548	0.01%
2019/11/13	1	22.80	3	22.80	22.80	-2	8,528	-0.02%
2019/11/12	5	22.71	0	0.00	22.80	5	8,517	0.06%
2019/11/11	0	0.00	306	22.05	22.10	-306	8,476	-3.61%	大賣/鉅額交易
2019/11/08	2	22.80	0	0.00	22.65	2	8,352	0.02%
2019/11/07	3	23.00	1	23.05	23.05	2	8,316	0.02%
2019/11/06	52	23.20	56	23.11	23.00	-4	8,306	-0.05%
2019/11/04	5	23.07	1	23.05	23.05	4	8,160	0.05%
2019/11/01	25	23.01	61	22.95	22.90	-36	8,104	-0.44%
2019/10/31	31	22.92	6	22.80	22.85	25	8,034	0.31%
2019/10/30	100	22.88	101	22.86	22.80	-1	7,919	-0.01%	大賣/
2019/10/29	14	22.65	0	0.00	22.40	14	7,622	0.18%
2019/10/28	1	22.50	3	22.48	22.50	-2	7,559	-0.03%
2019/10/25	2	22.35	0	0.00	22.40	2	7,571	0.03%
2019/10/24	0	0.00	25	22.72	22.65	-25	7,488	-0.33%
2019/10/23	1	22.70	2	22.85	22.75	-1	7,436	-0.01%
2019/10/22	5	22.59	6	22.69	22.60	-1	7,373	-0.01%
2019/10/21	0	0.00	16	22.29	22.35	-16	7,249	-0.22%
2019/10/18	0	0.00	100	21.97	22.05	-100	7,227	-1.38%
2019/10/17	1	21.85	4	21.75	21.75	-3	7,060	-0.04%
2019/10/16	32	21.56	36	21.72	21.75	-4	7,084	-0.06%
2019/10/15	2	21.78	19	22.06	21.75	-17	7,075	-0.24%
2019/10/14	0	0.00	0	22.00	22.15	0	7,100	0.00%
2019/10/09	1	22.00	3	22.00	22.05	-2	7,029	-0.03%
2019/10/08	24	22.07	15	22.00	21.90	9	7,016	0.13%
2019/10/07	10	22.45	2	22.35	22.15	8	6,970	0.11%
2019/10/04	1	22.20	7	22.11	22.10	-6	6,860	-0.09%
2019/10/03	12	21.63	0	0.00	21.75	12	6,664	0.18%
2019/10/02	16	21.89	59	21.92	21.90	-43	6,633	-0.65%
2019/10/01	142	21.93	80	21.78	21.85	62	6,492	0.95%	大買/
2019/09/27	2	21.25	1	21.55	21.15	1	6,226	0.02%
2019/09/26	25	21.76	4	21.80	21.50	21	6,116	0.34%
2019/09/25	0	0.00	40	21.15	21.30	-40	5,841	-0.68%
2019/09/24	2	21.23	1	21.25	21.25	1	5,835	0.02%
2019/09/23	6	21.33	1	21.45	21.40	5	5,758	0.09%
2019/09/19	20	20.95	0	0.00	21.00	20	5,575	0.36%
2019/09/17	4	20.85	2.1	20.91	21.15	1.9	5,555	0.03%
2019/09/12	40	21.30	0	0.00	21.15	40	5,411	0.74%
2019/09/11	1	21.25	0	0.00	21.30	1	5,403	0.02%
2019/09/10	0	0.00	6	21.30	21.15	-6	5,377	-0.11%
2019/09/09	12	21.50	5	21.70	21.40	7	5,311	0.13%
2019/09/06	0	0.00	16	21.35	21.35	-16	5,345	-0.30%
2019/09/05	6	21.62	44	21.47	21.20	-38	5,352	-0.71%
2019/09/04	3	21.33	29	21.41	21.50	-26	4,988	-0.52%
2019/09/03	0	0.00	3	20.38	20.35	-3	4,596	-0.07%
2019/09/02	3	20.53	41	20.50	20.55	-38	4,536	-0.84%
2019/08/30	6	19.88	5	19.95	20.05	1	4,428	0.02%
2019/08/28	1	19.15	0	0.00	19.10	1	4,169	0.02%
2019/08/27	10	19.30	0	0.00	19.10	10	4,168	0.24%
2019/08/26	3	19.18	2	19.25	19.20	1	4,195	0.02%
2019/08/23	0	0.00	1	19.35	19.50	-1	4,190	-0.02%
2019/08/22	11.6	19.50	1	19.40	19.40	10.6	4,230	0.25%
2019/08/21	0	0.00	1	19.35	19.45	-1	4,265	-0.02%
2019/08/16	20	19.20	0	0.00	19.15	20	4,242	0.47%
2019/08/15	13	19.01	1	18.95	19.00	12	4,202	0.29%
2019/08/13	1	19.20	0	0.00	19.30	1	4,150	0.02%
2019/08/12	0.1	19.10	0	0.00	19.10	0.1	4,137	0.00%
2019/08/08	1	18.85	1	18.70	18.85	0	4,097	0.00%
2019/08/07	5	18.75	0	0.00	18.75	5	4,110	0.12%
2019/08/02	3	19.00	30	19.00	18.95	-27	4,192	-0.64%
2019/08/01	0	0.00	20	19.25	19.25	-20	4,229	-0.47%
2019/07/31	1	19.30	0	0.00	19.35	1	4,269	0.02%
2019/07/30	1	19.35	2	19.40	19.30	-1	4,260	-0.02%
2019/07/26	60	19.50	0	0.00	19.50	60	4,216	1.42%
2019/07/24	1	19.45	0	0.00	19.50	1	4,188	0.02%
2019/07/23	0	0.00	62	20.25	20.25	-62	4,147	-1.49%
2019/07/22	2	20.30	100	20.34	20.20	-98	4,071	-2.41%
2019/07/17	23	20.70	0	0.00	20.60	23	3,934	0.58%
2019/07/16	103	20.60	3	20.58	20.65	100	3,862	2.59%	大買/
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/10	2	20.20	0	0.00	20.15	2	3,725	0.05%
2019/07/09	0	0.00	1	20.20	20.20	-1	3,713	-0.03%
2019/07/05	3	20.25	0	0.00	20.30	3	3,749	0.08%
2019/07/03	0.5	19.90	50	19.95	19.90	-49.5	3,740	-1.32%
2019/07/02	2	20.05	0	0.00	20.00	2	3,783	0.05%
2019/07/01	0	0.00	1	20.20	20.05	-1	3,794	-0.03%
2019/06/27	1	20.20	0	0.00	20.25	1	3,838	0.03%
2019/06/25	50	20.25	0	0.00	20.15	50	3,902	1.28%
2019/06/24	0	0.00	4	20.25	20.30	-4	3,891	-0.10%
2019/06/19	0	0.00	1	20.30	20.20	-1	4,102	-0.02%
2019/06/14	5	20.50	0	0.00	20.35	5	4,075	0.12%
2019/06/13	0	0.00	16	20.13	20.20	-16	4,016	-0.40%
2019/06/12	2	19.90	10.2	19.95	19.95	-8.2	3,970	-0.21%
2019/06/11	40	19.96	10	19.90	19.85	30	3,966	0.76%
2019/06/10	0	0.00	10	19.60	19.65	-10	3,847	-0.26%
2019/06/06	2	19.35	1	19.60	19.50	1	3,832	0.03%
2019/06/05	1	19.20	0	0.00	19.20	1	3,748	0.03%
2019/06/03	1	19.10	1	19.05	19.05	0	3,765	0.00%
2019/05/28	0	0.00	1	18.80	18.80	-1	3,781	-0.03%
2019/05/21	4	18.85	1.1	18.89	18.80	2.9	3,843	0.08%
2019/05/20	0.5	18.90	0	0.00	18.90	0.5	3,846	0.01%
2019/05/17	1	18.85	0	0.00	18.70	1	3,836	0.03%
2019/05/16	25	18.60	20	18.60	18.60	5	3,889	0.13%
2019/05/14	2	18.58	0	0.00	18.65	2	3,869	0.05%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/09	13	19.26	8	19.29	19.25	5	3,880	0.13%
2019/05/08	3	19.00	0	0.00	19.00	3	3,790	0.08%
2019/05/07	6	19.20	0	0.00	19.20	6	3,755	0.16%
2019/05/06	14	19.35	0	0.00	19.05	14	3,768	0.37%
2019/04/30	1	19.40	2	19.45	19.65	-1	3,739	-0.03%
2019/04/22	5	19.75	0	0.00	19.70	5	3,797	0.13%
2019/04/19	0	0.00	3	19.65	19.65	-3	3,765	-0.08%
2019/04/18	1	19.75	1	19.75	19.60	0	3,792	0.00%
2019/04/17	1	19.90	0	0.00	19.85	1	3,787	0.03%
2019/04/15	0	19.65	2	19.70	19.70	-2	3,830	-0.05%
2019/04/12	1	19.65	3	19.60	19.65	-2	3,938	-0.05%
2019/04/11	3	19.85	6	19.70	19.70	-3	3,934	-0.08%
2019/04/10	26	19.90	0	0.00	19.85	26	3,903	0.67%
2019/04/09	0	0.00	17	19.96	19.90	-17	3,886	-0.44%
2019/04/08	3	19.93	6	20.00	19.90	-3	3,890	-0.08%
2019/04/03	0	19.65	0	0.00	19.70	0	3,897	0.00%
2019/04/02	4	19.65	0	0.00	19.60	4	3,911	0.10%
2019/04/01	13	19.65	0	0.00	19.60	13	3,929	0.33%
2019/03/28	13	19.55	0	0.00	19.55	13	3,862	0.34%
2019/03/27	15	19.85	0	0.00	19.85	15	3,834	0.39%
2019/03/26	4	19.85	11	19.80	19.75	-7	3,821	-0.18%
2019/03/25	7	19.81	0	0.00	19.80	7	3,809	0.18%
2019/03/22	5	19.90	6	20.00	20.00	-1	3,785	-0.03%
2019/03/21	7	20.66	10	20.60	20.60	-3	3,597	-0.08%
2019/03/20	0	0.00	10	20.65	20.65	-10	3,614	-0.28%
2019/03/19	10	20.53	11	20.60	20.50	-1	3,628	-0.03%
2019/03/18	6	20.75	3	20.73	20.70	3	3,707	0.08%
2019/03/15	1	20.40	1.6	20.36	20.40	-0.6	3,691	-0.02%
2019/03/12	0	0.00	7	19.96	19.95	-7	3,593	-0.19%
2019/03/06	0	0.00	7	20.09	20.15	-7	3,658	-0.19%
2019/03/05	2	19.90	10	19.90	19.90	-8	3,631	-0.22%
2019/03/04	0	0.00	59	19.79	19.85	-59	3,617	-1.63%
2019/02/27	10	19.95	21	19.95	19.90	-11	3,579	-0.31%
2019/02/26	0	0.00	10	20.00	20.00	-10	3,544	-0.28%
2019/02/22	5.5	19.84	0	0.00	19.75	5.5	3,472	0.16%
2019/02/21	0	0.00	3	19.85	19.85	-3	3,450	-0.09%
2019/02/20	19	19.85	0	0.00	19.90	19	3,426	0.55%
2019/02/19	0	19.65	4	19.70	19.65	-4	3,388	-0.12%
2019/02/18	2	19.78	0	0.00	19.80	2	3,380	0.06%
2019/02/15	15	19.86	6	19.70	19.70	9	3,372	0.27%
2019/02/14	7	19.54	10	19.50	19.45	-3	3,306	-0.09%
2019/02/13	18	19.59	0	0.00	19.60	18	3,295	0.55%
2019/02/11	1	19.35	2	19.40	19.40	-1	3,373	-0.03%
2019/01/30	15	19.60	0	0.00	19.55	15	3,329	0.45%
2019/01/29	0	0.00	1	19.90	19.85	-1	3,257	-0.03%
2019/01/25	0	0.00	2	19.85	19.85	-2	3,266	-0.06%
2019/01/24	8	19.98	1	19.90	19.85	7	3,259	0.21%
2019/01/21	17	20.03	10	20.00	20.10	7	3,259	0.21%
2019/01/17	6	19.95	4	19.94	19.90	2	3,282	0.06%
2019/01/16	25	20.06	0	0.00	20.00	25	3,322	0.75%
2019/01/11	1	20.00	0	0.00	19.95	1	3,365	0.03%
2019/01/10	12	19.80	0	0.00	20.00	12	3,398	0.35%
2019/01/09	13	20.05	2	20.00	20.00	11	3,411	0.32%
2019/01/08	2	20.10	0	0.00	20.05	2	3,392	0.06%
2019/01/07	20	20.35	12	20.33	20.15	8	3,431	0.23%
2019/01/04	2	20.23	14	20.01	20.25	-12	3,409	-0.35%
2019/01/03	0	0.00	1	19.95	19.85	-1	3,455	-0.03%
2018/12/28	40	19.81	0	0.00	19.70	40	3,474	1.15%
2018/12/26	17	20.06	17	19.96	19.85	0	3,513	0.00%
2018/12/25	2	19.70	3	19.85	19.95	-1	3,456	-0.03%
2018/12/24	1	19.85	10	19.80	19.85	-9	3,429	-0.26%
2018/12/22	2	19.25	0	0.00	19.30	2	3,417	0.06%
2018/12/21	4	19.20	0	0.00	19.25	4	3,441	0.12%
2018/12/19	10	19.62	5	19.50	19.50	5	3,368	0.15%
2018/12/18	2	19.58	0	0.00	19.55	2	3,371	0.06%
2018/12/14	2	19.50	0	0.00	19.50	2	3,368	0.06%
2018/12/13	0.5	19.55	0	0.00	19.60	0.5	3,363	0.01%
2018/12/12	4	19.68	14	19.55	19.55	-10	3,338	-0.30%
2018/12/11	18	19.74	18	19.59	19.55	0	3,311	0.00%
2018/12/10	0	0.00	10	19.00	19.40	-10	3,215	-0.31%
2018/12/06	11	18.55	0	0.00	18.55	11	3,198	0.34%
2018/12/04	0	0.00	12	19.48	19.50	-12	3,314	-0.36%
2018/11/30	0	0.00	5	19.25	19.00	-5	3,335	-0.15%
2018/11/29	2	19.10	34	18.90	18.90	-32	3,315	-0.97%
2018/11/28	1	18.65	61	18.70	18.85	-60	3,292	-1.82%
2018/11/27	0	0.00	20	18.45	18.55	-20	3,285	-0.61%
2018/11/26	0.3	18.30	0	0.00	18.40	0.3	3,287	0.01%
2018/11/23	0	0.00	1	18.30	18.20	-1	3,352	-0.03%
2018/11/22	0	0.00	1	18.50	18.45	-1	3,389	-0.03%
2018/11/21	1	18.30	2	18.43	18.40	-1	3,426	-0.03%
2018/11/20	1	18.45	0	0.00	18.45	1	3,428	0.03%
2018/11/16	1	18.45	13	18.51	18.50	-12	3,452	-0.35%
2018/11/13	2	18.15	0	0.00	18.35	2	3,534	0.06%
2018/11/12	0	0.00	2	18.45	18.50	-2	3,554	-0.06%
2018/11/09	0	0.00	1	18.65	18.50	-1	3,606	-0.03%
2018/11/08	5	18.85	12	18.68	18.75	-7	3,670	-0.19%
2018/11/07	0.3	18.15	0	0.00	18.25	0.3	3,603	0.01%
2018/11/02	10	18.10	0	0.00	18.10	10	3,995	0.25%
2018/10/31	0	0.00	15	17.40	17.55	-15	4,108	-0.37%
2018/10/26	29	17.16	5	17.16	17.20	24	4,623	0.52%
2018/10/25	2	17.30	3	17.32	17.35	-1	5,222	-0.02%
2018/10/24	3	17.83	1	17.75	17.75	2	5,384	0.04%
2018/10/23	16	18.19	12	18.10	18.10	4	5,466	0.07%
2018/10/22	4	17.96	0	0.00	18.00	4	5,463	0.07%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/18	46	18.26	1	18.25	18.30	45	5,625	0.80%
2018/10/16	1	17.50	0	0.00	17.70	1	5,789	0.02%
2018/10/15	16	17.66	0	0.00	17.40	16	5,856	0.27%
2018/10/12	0	0.00	3	17.62	17.85	-3	5,879	-0.05%
2018/10/11	1	17.50	0	0.00	17.45	1	5,883	0.02%
2018/10/09	1	19.30	30	19.27	19.20	-29	5,805	-0.50%
2018/10/08	2	19.35	10	19.20	19.20	-8	5,850	-0.14%
2018/10/05	20	19.44	7	19.17	19.15	13	5,919	0.22%
2018/10/04	1	19.70	12	19.71	19.70	-11	6,008	-0.18%
2018/10/03	0	0.00	15	19.70	19.60	-15	6,025	-0.25%
2018/09/20	3	20.00	0	0.00	19.95	3	6,383	0.05%
2018/09/14	2	19.95	1	20.05	20.05	1	6,641	0.02%
2018/09/13	11	19.89	1	19.95	19.90	10	6,749	0.15%
2018/09/10	2	19.80	4	19.85	19.45	-2	6,810	-0.03%
2018/09/07	2	20.05	0	0.00	20.20	2	6,831	0.03%
2018/09/05	4	20.85	4	20.70	20.80	0	6,869	0.00%
2018/09/04	5	20.75	1	20.70	20.75	4	6,926	0.06%
2018/09/03	0	0.00	1	20.75	20.80	-1	7,021	-0.01%
2018/08/30	6	20.95	0	0.00	20.85	6	7,708	0.08%
2018/08/29	2	20.98	1	20.85	20.85	1	7,731	0.01%
2018/08/24	1	20.50	0	0.00	20.50	1	7,897	0.01%
2018/08/23	1	20.60	1.7	20.60	20.60	-0.7	7,972	-0.01%
2018/08/22	2	20.40	0	0.00	20.50	2	8,001	0.02%
2018/08/17	3	20.65	10	20.65	20.50	-7	8,048	-0.09%
2018/08/15	10	20.65	0	0.00	20.55	10	7,995	0.13%
2018/08/14	0	0.00	20	20.98	20.95	-20	7,954	-0.25%
2018/08/13	18	20.30	11	20.66	20.60	7	7,997	0.09%
2018/08/10	18	21.29	5	21.25	21.15	13	7,936	0.16%
2018/08/09	7	21.48	6	21.46	21.45	1	7,860	0.01%
2018/08/08	2	21.75	11	21.75	21.70	-9	7,842	-0.11%
2018/08/07	14	21.88	3	21.90	21.95	11	7,816	0.14%
2018/08/06	2	21.75	1	21.75	21.85	1	7,815	0.01%
2018/08/03	2	21.80	78	21.65	21.70	-76	7,859	-0.97%
2018/08/02	150	21.84	47	21.79	21.70	103	7,861	1.31%	大買/鉅額交易
2018/08/01	24	23.00	13	23.10	23.30	11	7,523	0.15%
2018/07/31	42	22.85	7	22.76	22.80	35	7,009	0.50%
2018/07/30	2	22.75	2	22.75	22.75	0	6,862	0.00%
2018/07/26	1	22.40	51.3	22.42	22.45	-50.3	6,736	-0.75%
2018/07/25	0	0.00	35	22.75	22.65	-35	6,736	-0.52%
2018/07/24	39	22.36	4	22.65	22.65	35	6,805	0.51%
2018/07/20	21	22.25	35	22.20	22.15	-14	9,895	-0.14%
2018/07/19	1	22.25	1	22.20	22.15	0	10,034	0.00%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/17	5	22.15	12	22.21	22.10	-7	10,867	-0.06%
2018/07/16	2	22.15	49	22.15	22.10	-47	10,931	-0.43%
2018/07/13	78	22.10	0	0.00	22.15	78	11,022	0.71%
2018/07/12	47	22.05	0	0.00	22.15	47	11,147	0.42%
2018/07/11	2	21.80	0	0.00	21.75	2	11,052	0.02%
2018/07/10	21	21.61	1	21.65	21.75	20	11,074	0.18%
2018/07/09	0	0.00	6	21.58	21.55	-6	11,088	-0.05%
2018/07/04	11	21.16	4	21.26	21.30	7	11,188	0.06%
2018/07/03	0	0.00	4	21.35	21.15	-4	11,240	-0.04%
2018/07/02	0	0.00	1	21.35	21.35	-1	11,259	-0.01%
2018/06/29	1	21.50	0	0.00	21.50	1	11,297	0.01%
2018/06/28	1	21.30	2	21.25	21.20	-1	11,407	-0.01%
2018/06/26	0	0.00	2	21.23	21.40	-2	11,409	-0.02%
2018/06/25	2	21.23	0	0.00	21.05	2	11,419	0.02%
2018/06/22	60	21.53	40	21.49	21.40	20	11,490	0.17%
2018/06/21	20	21.40	0	0.00	21.40	20	11,465	0.17%
2018/06/20	0	0.00	1	21.40	21.30	-1	11,510	-0.01%
2018/06/19	1	21.35	0	0.00	21.50	1	11,543	0.01%
2018/06/15	26	21.41	0	0.00	21.30	26	11,565	0.22%
2018/06/14	0	0.00	8	21.45	21.30	-8	11,523	-0.07%
2018/06/13	1	21.95	2	21.70	21.60	-1	11,557	-0.01%
2018/06/12	255	21.95	6	21.94	21.90	249	11,555	2.15%	大買/鉅額交易
2018/06/11	20	21.90	8	21.90	21.80	12	11,551	0.10%
2018/06/08	40	22.53	26	22.22	21.95	14	11,597	0.12%
2018/06/07	14	21.96	19.1	22.08	22.15	-5.1	11,345	-0.04%
2018/06/06	1.1	21.40	1	21.55	21.45	0.1	11,122	0.00%
2018/06/05	3	21.27	0	0.00	21.30	3	11,208	0.03%
2018/06/04	2	21.50	0	0.00	21.40	2	11,551	0.02%
2018/06/01	1	21.20	2	21.35	21.35	-1	11,469	-0.01%
2018/05/28	20	20.85	10	20.90	20.95	10	11,309	0.09%
2018/05/25	2	20.85	0	0.00	20.80	2	11,282	0.02%
2018/05/24	10	21.00	5	20.85	20.90	5	11,254	0.04%
2018/05/22	1	20.90	3	21.00	20.85	-2	11,283	-0.02%
2018/05/17	11	20.71	0	0.00	20.75	11	11,196	0.10%
2018/05/16	2	20.70	0	0.00	20.65	2	11,206	0.02%
2018/05/15	3	20.75	3	20.83	20.70	0	11,224	0.00%
2018/05/14	62	20.60	11	20.60	20.55	51	11,448	0.45%
2018/05/11	41	20.65	13	20.63	20.55	28	11,458	0.24%
2018/05/10	5	20.70	0	0.00	20.65	5	11,392	0.04%
2018/05/09	27	20.64	10	20.63	20.60	17	11,322	0.15%
2018/05/08	2	20.38	0	0.00	20.55	2	11,310	0.02%
2018/05/07	10	20.30	0	0.00	20.20	10	11,311	0.09%
2018/05/04	13	20.22	0	0.00	20.15	13	11,331	0.11%
2018/05/03	2	20.30	2	20.15	20.10	0	11,354	0.00%
2018/05/02	0	0.00	1	20.25	20.30	-1	11,346	-0.01%
2018/04/30	2	20.05	8	20.08	20.45	-6	11,335	-0.05%
2018/04/27	54	19.73	2	19.70	19.75	52	11,229	0.46%
2018/04/26	1	21.25	0	0.00	20.90	1	8,312	0.01%
2018/04/25	0	0.00	1	21.15	21.20	-1	8,205	-0.01%
2018/04/24	10	21.59	1	21.85	21.45	9	8,036	0.11%
2018/04/23	1	22.35	9	22.22	22.25	-8	7,778	-0.10%
2018/04/20	0	0.00	39	21.72	21.80	-39	7,240	-0.54%
2018/04/19	3	21.68	1	21.70	21.55	2	7,136	0.03%
2018/04/18	7	21.62	4	21.55	21.60	3	7,065	0.04%
2018/04/17	10	21.00	2	20.90	21.00	8	6,875	0.12%
2018/04/16	0	21.00	3	21.05	20.95	-3	6,880	-0.04%
2018/04/13	5	21.09	0	0.00	21.05	5	6,886	0.07%
2018/04/12	0	21.20	0	0.00	21.20	0	6,899	0.00%
2018/04/11	4	21.43	0	0.00	21.25	4	6,949	0.06%
2018/04/10	7	21.67	0	0.00	21.55	7	6,892	0.10%
2018/04/09	0	0.00	12	21.60	21.60	-12	6,833	-0.18%
2018/04/03	7	21.57	0	0.00	21.55	7	6,787	0.10%
2018/04/02	60	22.00	0	0.00	21.80	60	6,768	0.89%
2018/03/31	2	21.85	22	22.00	22.00	-20	6,726	-0.30%
2018/03/30	9	21.81	79	21.80	21.80	-70	6,586	-1.06%
2018/03/29	0	0.00	2	21.65	21.60	-2	6,540	-0.03%
2018/03/28	22	21.74	2	21.65	21.55	20	6,540	0.31%
2018/03/27	14	21.69	16	21.73	21.80	-2	6,506	-0.03%
2018/03/26	7	21.10	6	21.13	21.25	1	6,364	0.02%
2018/03/23	8	20.81	7	20.87	20.80	1	6,321	0.02%
2018/03/22	1	21.50	1	21.25	21.25	0	6,322	0.00%
2018/03/21	6	21.59	0	0.00	21.50	6	6,384	0.09%
2018/03/20	3	21.80	3	21.80	21.80	0	6,810	0.00%
2018/03/19	14	21.66	33	21.70	21.55	-19	6,980	-0.27%
2018/03/16	13	21.60	1	21.55	21.35	12	6,985	0.17%
2018/03/15	4	21.80	31	21.80	21.75	-27	7,024	-0.38%
2018/03/14	21	21.92	9	21.98	21.90	12	7,036	0.17%
2018/03/13	1	21.90	11	21.84	21.95	-10	7,017	-0.14%
2018/03/12	5	21.67	2	21.75	21.70	3	6,940	0.04%
2018/03/09	8	21.58	2.1	21.50	21.60	5.9	6,940	0.09%
2018/03/08	20	21.28	31	21.45	21.65	-11	6,837	-0.16%
2018/03/07	0	0.00	1	20.35	20.25	-1	6,517	-0.02%
2018/03/06	10	20.50	0	0.00	20.40	10	6,755	0.15%
2018/03/05	0	20.25	0	0.00	20.30	0	7,171	0.00%
2018/03/02	4.5	20.26	0	0.00	20.30	4.5	7,404	0.06%
2018/03/01	22	20.25	0	0.00	20.20	22	7,483	0.29%
2018/02/23	1	20.35	0	0.00	20.30	1	7,736	0.01%
2018/02/21	10	20.25	0	0.00	20.25	10	7,821	0.13%
2018/02/12	10	19.95	0	0.00	19.95	10	7,825	0.13%
2018/02/09	1	19.50	0	0.00	19.85	1	7,846	0.01%
2018/02/08	1	19.95	3	20.18	20.05	-2	7,842	-0.03%
2018/02/07	5	19.90	0	0.00	19.95	5	7,867	0.06%
2018/02/06	0	0.00	3	20.00	19.55	-3	7,895	-0.04%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/01	3	21.32	19	21.30	21.25	-16	7,992	-0.20%
2018/01/31	4	21.31	0	0.00	21.25	4	8,245	0.05%
2018/01/30	16	21.72	32	21.60	21.45	-16	8,287	-0.19%
2018/01/29	21	21.50	30	21.48	21.55	-9	8,237	-0.11%
2018/01/26	8	21.33	11	21.35	21.35	-3	8,231	-0.04%
2018/01/25	1	21.50	10	21.60	21.35	-9	8,238	-0.11%
2018/01/24	2	21.63	21	21.45	21.50	-19	8,228	-0.23%
2018/01/23	2	21.80	15	21.82	21.60	-13	8,228	-0.16%
2018/01/22	4.3	21.79	23	21.79	21.75	-18.8	8,225	-0.23%
2018/01/19	1	21.35	8	21.33	21.20	-7	8,068	-0.09%
2018/01/18	1	21.40	0	0.00	21.35	1	8,111	0.01%
2018/01/17	0	0.00	2	21.45	21.35	-2	8,248	-0.02%
2018/01/16	3	21.22	0	0.00	21.50	3	8,600	0.03%
2018/01/12	20	21.20	0	0.00	21.10	20	8,659	0.23%
2018/01/11	0	0.00	5	20.95	21.05	-5	8,619	-0.06%
2018/01/10	0.3	20.90	4	21.00	20.90	-3.8	8,682	-0.04%
2018/01/09	40	21.15	8.7	21.28	21.15	31.3	8,789	0.36%
2018/01/08	15	21.36	3	21.50	21.30	12	8,784	0.14%
2018/01/05	1	21.65	4	21.55	21.30	-3	8,811	-0.03%
2018/01/04	30	21.47	0	0.00	21.60	30	8,751	0.34%
2018/01/03	8	21.45	150	21.42	21.40	-142	8,781	-1.62%	大賣/鉅額交易