佳世達 (2352)-元大-北府券商分點個股進出

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

佳世達

(2352)

可現股當沖

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

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	13.2	39.18	0	0.00	39.10	13.2	12,161	0.11%
2024/05/15	6	39.83	0	0.00	39.25	6	12,262	0.05%
2024/05/14	2	39.98	0	0.00	39.90	2	12,357	0.02%
2024/05/13	1.3	40.03	0	0.00	40.20	1.3	12,378	0.01%
2024/05/10	4	40.20	0	0.00	40.40	4	12,507	0.03%
2024/05/09	0	0.00	5	39.99	40.00	-5	12,404	-0.04%
2024/05/08	6.1	39.66	0	0.00	39.60	6.1	12,444	0.05%
2024/05/07	0	0.00	1	39.90	40.40	-1	12,360	-0.01%
2024/05/06	3.1	40.43	11	40.25	40.30	-7.9	12,394	-0.06%
2024/05/03	0.1	41.25	8	42.04	41.25	-7.9	12,220	-0.06%
2024/05/02	11	41.50	4	41.68	41.40	7	12,107	0.06%
2024/04/30	0.6	41.70	1	41.70	41.40	-0.4	12,062	0.00%
2024/04/29	5	41.74	1	41.80	41.90	4	12,098	0.03%
2024/04/26	0	41.36	1	41.50	41.60	-1	12,303	-0.01%
2024/04/25	0.6	41.50	1.1	41.55	41.35	-0.5	12,331	0.00%
2024/04/24	1	41.90	2	41.90	41.80	-1	12,374	-0.01%
2024/04/23	0	0.00	1	41.35	41.55	-1	12,446	-0.01%
2024/04/22	3	41.40	1	41.70	41.10	2	12,461	0.02%
2024/04/19	10	40.96	0	0.00	40.50	10	12,394	0.08%
2024/04/18	0	40.95	2	41.25	41.05	-2	12,211	-0.02%
2024/04/17	2	41.08	0	0.00	41.20	2	12,172	0.02%
2024/04/16	5.3	40.98	0.5	41.03	40.70	4.7	12,247	0.04%
2024/04/15	2	41.95	0	0.00	42.10	2	12,390	0.02%
2024/04/12	13	42.67	5	42.58	42.40	8	12,451	0.06%
2024/04/11	2	42.93	0	0.00	43.05	2	12,671	0.02%
2024/04/09	7.2	43.09	6	43.09	43.05	1.2	13,384	0.01%
2024/04/08	2	43.25	0	0.00	43.40	2	13,817	0.01%
2024/04/03	1	42.95	0	0.00	43.25	1	14,777	0.01%
2024/04/02	6.4	43.18	1	43.25	43.10	5.4	14,836	0.04%
2024/04/01	2	43.68	3	43.87	43.55	-1	14,853	-0.01%
2024/03/29	3	44.15	0.1	44.55	44.65	3	14,720	0.02%
2024/03/28	3	44.50	2.1	44.72	44.85	0.9	14,275	0.01%
2024/03/27	2	44.00	25.1	44.27	44.75	-23.1	14,148	-0.16%
2024/03/26	11.7	44.27	4.1	44.40	44.05	7.7	14,105	0.05%
2024/03/25	9	44.33	1.1	44.68	44.45	8	14,035	0.06%
2024/03/22	12	44.16	6.1	44.41	44.45	6	13,992	0.04%
2024/03/21	6	43.88	4	43.83	44.05	2	13,803	0.01%
2024/03/20	5.1	44.14	2	45.00	43.25	3.1	13,642	0.02%
2024/03/19	1	43.60	1	43.40	43.70	0	13,258	0.00%
2024/03/18	8	42.39	4	42.44	42.55	4	12,854	0.03%
2024/03/15	4.6	43.14	1	43.35	42.55	3.6	12,639	0.03%
2024/03/14	5.4	43.76	1	43.70	43.70	4.4	12,350	0.04%
2024/03/13	1.3	43.90	0.1	44.15	43.80	1.2	12,226	0.01%
2024/03/12	16.1	43.83	1	44.40	44.40	15.1	12,024	0.13%
2024/03/11	3.1	43.33	0	0.00	43.25	3.1	11,753	0.03%
2024/03/08	3.8	44.27	13	43.97	43.70	-9.2	11,681	-0.08%
2024/03/07	8.1	44.44	2.2	44.71	44.55	5.9	11,620	0.05%
2024/03/06	22.7	45.34	22.4	45.25	45.05	0.3	11,570	0.00%
2024/03/05	3	47.13	2	47.25	47.25	1	11,275	0.01%
2024/03/01	0.1	46.95	0	0.00	46.95	0.1	11,321	0.00%
2024/02/29	2.2	46.22	0	0.00	46.15	2.2	11,530	0.02%
2024/02/27	7	46.25	0	0.00	46.10	7	11,532	0.06%
2024/02/23	13.2	46.99	2	47.03	46.40	11.2	11,657	0.10%
2024/02/22	0.3	47.10	4	47.15	47.20	-3.7	11,735	-0.03%
2024/02/21	1	47.20	0	47.15	46.90	1	11,766	0.01%
2024/02/20	4	47.88	2.8	48.03	47.80	1.2	11,702	0.01%
2024/02/19	2.1	48.41	0	0.00	47.95	2.1	11,813	0.02%
2024/02/16	0	0.00	7.7	48.75	48.15	-7.7	11,825	-0.06%
2024/02/15	6	46.73	3	47.27	47.60	3	11,530	0.03%
2024/02/05	2	47.43	2	47.20	47.50	0	11,449	0.00%
2024/02/02	9	47.56	12	47.47	47.50	-3	11,582	-0.03%
2024/02/01	0	0.00	6	47.02	47.05	-6	11,613	-0.05%
2024/01/31	5	47.09	1	46.75	46.50	4	11,687	0.03%
2024/01/30	5	46.85	9.4	46.98	46.80	-4.4	11,657	-0.04%
2024/01/29	3	47.28	7	47.07	47.00	-4	11,656	-0.03%
2024/01/26	2	45.68	0.4	45.85	45.60	1.6	11,486	0.01%
2024/01/25	2	45.90	0	0.00	45.90	2	11,523	0.02%
2024/01/24	0	46.80	1	46.55	46.15	-1	11,577	-0.01%
2024/01/23	1	46.40	10.4	46.60	46.80	-9.4	11,619	-0.08%
2024/01/22	1	47.00	9	47.00	47.05	-8	11,573	-0.07%
2024/01/19	2	45.08	0	0.00	45.45	2	11,377	0.02%
2024/01/18	0	0.00	3	44.68	44.40	-3	11,380	-0.03%
2024/01/17	10	44.45	12.6	44.46	44.20	-2.6	11,388	-0.02%
2024/01/16	12.8	45.31	6	45.50	45.25	6.8	11,366	0.06%
2024/01/15	1	46.05	0	0.00	45.90	1	11,460	0.01%
2024/01/12	0	0.00	1	46.10	45.50	-1	11,785	-0.01%
2024/01/11	3.1	45.95	3	46.05	45.95	0.1	11,889	0.00%
2024/01/10	4	45.44	0	45.70	45.55	4	12,077	0.03%
2024/01/09	3	46.48	9	46.81	46.65	-6	12,025	-0.05%
2024/01/08	6	47.13	7	47.40	47.20	-1	11,828	-0.01%
2024/01/05	8	47.07	7	47.35	47.30	1	11,647	0.01%
2024/01/04	15	46.82	35.1	46.60	46.95	-20.1	11,432	-0.18%
2024/01/03	25	45.41	30	45.53	45.25	-5	11,202	-0.04%
2024/01/02	44.2	46.96	10	47.24	46.80	34.2	10,870	0.31%
2023/12/29	39	47.63	38	46.93	48.00	1	10,395	0.01%
2023/12/28	1	45.40	1	44.45	44.45	0	9,444	0.00%
2023/12/27	1.1	45.49	5	45.40	45.60	-3.9	9,333	-0.04%
2023/12/26	0.1	44.95	11	45.06	45.10	-11	9,236	-0.12%
2023/12/25	0	0.00	2	44.75	44.85	-2	9,206	-0.02%
2023/12/22	8	44.24	22	44.70	44.70	-14	9,193	-0.15%
2023/12/21	0	0.00	5	44.18	44.30	-5	9,129	-0.05%
2023/12/20	2	43.90	2	43.25	43.95	0	9,035	0.00%
2023/12/19	4.4	42.80	1	42.95	42.95	3.4	8,887	0.04%
2023/12/18	1	44.10	0	0.00	43.80	1	8,709	0.01%
2023/12/15	7	43.96	1	44.20	44.20	6	8,673	0.07%
2023/12/14	18	44.42	15	44.56	44.50	3	8,620	0.03%
2023/12/13	1	44.20	5	44.50	44.15	-4	8,563	-0.05%
2023/12/12	8.1	44.75	2	44.38	44.00	6.1	8,703	0.07%
2023/12/07	1	44.10	0	0.00	44.00	1	9,137	0.01%
2023/12/06	0	0.00	2	44.00	44.05	-2	9,534	-0.02%
2023/12/05	0.1	44.00	2	43.80	43.85	-1.9	9,553	-0.02%
2023/12/04	22.1	44.55	2	44.98	44.35	20.1	9,565	0.21%
2023/12/01	5	44.35	11	44.43	44.65	-6	9,562	-0.06%
2023/11/30	0	0.00	11	43.62	43.75	-11	9,452	-0.12%
2023/11/29	2.3	43.71	3	43.88	43.70	-0.7	9,497	-0.01%
2023/11/28	6	43.50	0	0.00	43.40	6	9,533	0.06%
2023/11/27	24	43.70	13	43.86	43.55	11	9,531	0.12%
2023/11/24	1	42.95	0	0.00	42.80	1	9,350	0.01%
2023/11/23	5	43.23	1	43.15	43.05	4	9,372	0.04%
2023/11/22	11	42.97	0	0.00	42.70	11	9,457	0.12%
2023/11/21	9.1	43.93	5	43.57	43.35	4.1	9,398	0.04%
2023/11/20	3	43.18	6	43.48	43.85	-3	9,419	-0.03%
2023/11/17	13	43.95	1	43.80	43.70	12	9,351	0.13%
2023/11/16	11	43.97	2	44.00	43.90	9	9,369	0.10%
2023/11/15	7	45.27	3	45.47	45.25	4	9,248	0.04%
2023/11/14	0	0.00	1	44.55	44.60	-1	9,286	-0.01%
2023/11/13	0	0.00	4	44.88	44.20	-4	9,378	-0.04%
2023/11/10	7.1	45.17	10	45.34	45.05	-3	9,439	-0.03%
2023/11/09	8	46.14	7	46.36	46.55	1	9,392	0.01%
2023/11/08	2	45.75	2	45.75	45.80	0	9,369	0.00%
2023/11/07	1	44.85	3	45.17	45.30	-2	9,362	-0.02%
2023/11/06	0	0.00	2	44.48	44.65	-2	9,541	-0.02%
2023/11/03	6	43.79	7	44.04	43.85	-1	9,720	-0.01%
2023/11/02	1	43.75	0	0.00	43.50	1	10,171	0.01%
2023/11/01	1	43.15	0	0.00	43.60	1	10,662	0.01%
2023/10/31	3	43.02	0	0.00	42.35	3	11,148	0.03%
2023/10/30	1	43.00	0	0.00	43.35	1	11,608	0.01%
2023/10/27	1	43.50	0	0.00	43.05	1	12,015	0.01%
2023/10/26	1	43.26	1	43.80	43.55	0	12,293	0.00%
2023/10/25	4	43.90	2	44.60	43.85	2	12,463	0.02%
2023/10/24	4	43.75	6	43.56	43.55	-2	12,541	-0.02%
2023/10/23	4	44.78	0	0.00	44.25	4	12,740	0.03%
2023/10/20	15.2	44.50	7	44.90	44.95	8.2	12,896	0.06%
2023/10/19	2.2	41.60	1	41.95	43.40	1.2	12,974	0.01%
2023/10/18	10	42.44	12	42.23	41.55	-2	13,284	-0.02%
2023/10/17	1	44.05	1	44.01	43.90	0	13,775	0.00%
2023/10/16	0	0.00	1.3	45.28	45.25	-1.3	14,401	-0.01%
2023/10/13	1	44.70	9	44.82	44.75	-8	15,653	-0.05%
2023/10/12	2	44.50	1	45.30	44.40	1	16,153	0.01%
2023/10/11	1	45.70	7	45.69	45.60	-6	16,641	-0.04%
2023/10/06	0	0.00	1	44.40	44.50	-1	17,121	-0.01%
2023/10/05	0	0.00	1.2	44.25	44.20	-1.2	17,372	-0.01%
2023/10/04	5	44.25	0	0.00	44.15	5	17,417	0.03%
2023/10/03	0	45.00	0	0.00	44.85	0	17,366	0.00%
2023/10/02	1	45.45	7	45.31	45.45	-6	17,494	-0.03%
2023/09/28	0	44.85	4	44.80	44.65	-4	17,538	-0.02%
2023/09/27	1	44.40	2	44.50	44.85	-1	17,561	-0.01%
2023/09/26	2	43.98	7	44.61	43.85	-5	17,618	-0.03%
2023/09/25	2	44.95	0	0.00	44.85	2	17,695	0.01%
2023/09/22	1	43.95	1	44.80	44.95	0	17,751	0.00%
2023/09/21	8	44.20	8	44.20	44.25	0	17,808	0.00%
2023/09/20	2.2	45.07	0	0.00	44.40	2.2	17,856	0.01%
2023/09/19	1	45.70	2.1	46.02	45.45	-1.1	18,142	-0.01%
2023/09/18	1	45.40	0	0.00	45.30	1	18,189	0.01%
2023/09/15	14	45.89	0	0.00	46.05	14	18,267	0.08%
2023/09/14	3	46.00	3	45.77	45.80	0	18,289	0.00%
2023/09/13	22.1	45.61	3	45.75	45.75	19.1	18,316	0.10%
2023/09/12	2.8	44.12	11	44.36	44.95	-8.2	18,345	-0.04%
2023/09/11	35.2	44.92	9	44.04	43.80	26.2	18,431	0.14%
2023/09/08	4.1	44.80	0	0.00	44.95	4.1	18,292	0.02%
2023/09/07	9	44.95	1	45.30	44.90	8	18,504	0.04%
2023/09/06	2	45.20	7	45.76	45.35	-5	18,694	-0.03%
2023/09/05	3	45.68	1	45.55	45.90	2	18,981	0.01%
2023/09/04	7	44.99	0	0.00	45.40	7	19,220	0.04%
2023/09/01	0.1	45.33	2	45.00	44.90	-1.9	19,258	-0.01%
2023/08/30	0	44.71	0	0.00	44.60	0	19,340	0.00%
2023/08/29	2	44.00	0	0.00	44.05	2	19,387	0.01%
2023/08/28	0.1	44.00	1	43.80	43.80	-0.9	19,534	0.00%
2023/08/25	1	45.30	2	45.08	45.10	-1	19,731	-0.01%
2023/08/24	7.1	45.66	2	45.90	45.55	5.1	19,742	0.03%
2023/08/23	1	45.10	105	45.30	45.45	-104	19,684	-0.53%	大賣/鉅額交易
2023/08/22	1.1	45.00	0	0.00	44.85	1.1	19,740	0.01%
2023/08/21	0	0.00	15	45.45	45.15	-15	19,751	-0.08%
2023/08/18	2	45.38	2	44.88	44.60	0	19,749	0.00%
2023/08/17	5.1	44.94	9	45.02	45.35	-3.9	19,727	-0.02%
2023/08/16	9	44.32	1	44.20	44.65	8	19,836	0.04%
2023/08/15	4.1	44.95	5	44.95	44.75	-0.9	19,913	0.00%
2023/08/14	5	43.12	6	43.63	43.55	-1	19,895	0.00%
2023/08/11	1.1	43.77	3	43.95	43.90	-1.9	19,950	-0.01%
2023/08/10	13.1	44.04	19	44.00	44.15	-5.9	19,992	-0.03%
2023/08/09	9.1	44.94	6	45.12	45.15	3.1	19,771	0.02%
2023/08/08	33.7	46.25	24	46.03	45.85	9.7	19,621	0.05%
2023/08/07	13.3	47.84	17.1	47.72	48.20	-3.8	19,273	-0.02%
2023/08/04	19.6	44.70	8	44.46	45.10	11.6	18,987	0.06%
2023/08/02	23.7	46.98	8.1	46.37	46.80	15.6	18,881	0.08%
2023/08/01	5.6	48.33	19	48.44	48.50	-13.5	18,467	-0.07%
2023/07/31	21	50.76	9	50.44	49.75	12	18,312	0.07%
2023/07/28	3	50.50	2	51.05	51.50	1	18,069	0.01%
2023/07/27	2.4	51.70	1.1	51.62	51.50	1.3	17,921	0.01%
2023/07/26	25.1	52.46	12	53.18	52.00	13.1	18,047	0.07%
2023/07/25	5	52.90	7	53.06	52.70	-2	18,018	-0.01%
2023/07/24	8	53.00	3.5	52.67	52.40	4.5	17,858	0.03%
2023/07/21	17.9	52.28	6	52.18	52.20	11.9	17,547	0.07%
2023/07/20	31.5	55.56	19.2	56.44	54.10	12.4	17,135	0.07%
2023/07/19	15	58.52	15.7	58.59	59.70	-0.7	16,425	0.00%
2023/07/18	53.7	60.71	33.8	59.79	57.20	19.9	15,737	0.13%
2023/07/17	15	57.29	13.3	57.83	59.10	1.7	14,368	0.01%
2023/07/14	17	51.87	18	52.34	53.80	-1	13,857	-0.01%
2023/07/13	14.5	51.78	13.2	51.11	50.20	1.4	13,228	0.01%
2023/07/12	8.1	48.38	7.3	48.43	48.85	0.8	12,542	0.01%
2023/07/11	1	47.10	7	46.80	47.00	-6	12,331	-0.05%
2023/07/10	0	0.00	1	46.00	46.15	-1	12,319	-0.01%
2023/07/07	1.2	45.82	1	46.10	46.00	0.2	12,350	0.00%
2023/07/06	13.1	46.74	6	46.69	46.40	7.1	12,275	0.06%
2023/07/05	1	46.90	1	47.55	47.50	0	12,239	0.00%
2023/07/03	3	47.28	11	47.02	47.40	-8	12,416	-0.06%
2023/06/30	0.3	46.15	0	0.00	45.90	0.3	12,346	0.00%
2023/06/29	1.2	45.34	1	45.35	45.80	0.2	12,342	0.00%
2023/06/28	1	45.60	4	45.39	45.10	-3	12,329	-0.02%
2023/06/27	2.3	45.20	15.6	45.29	44.80	-13.2	12,316	-0.11%
2023/06/26	0.6	46.92	0	0.00	46.45	0.6	12,032	0.01%
2023/06/21	13.2	47.67	2.1	47.57	47.65	11.1	11,943	0.09%
2023/06/20	8.2	46.23	8.3	46.66	46.80	0	11,815	0.00%
2023/06/19	4.6	47.29	21	47.35	47.05	-16.4	11,601	-0.14%
2023/06/16	9.3	47.54	14	47.95	47.95	-4.7	11,483	-0.04%
2023/06/15	2	48.38	6	48.46	48.40	-4	11,175	-0.04%
2023/06/14	3.2	47.78	3	47.90	48.65	0.2	10,970	0.00%
2023/06/13	9	47.09	10	47.12	47.40	-1	10,787	-0.01%
2023/06/12	6.1	45.54	3	45.57	45.65	3.1	10,575	0.03%
2023/06/09	8	45.14	5	45.16	45.40	3	10,331	0.03%
2023/06/08	6	43.33	8	43.48	43.30	-2	9,974	-0.02%
2023/06/07	1	42.15	7	42.14	42.30	-6	9,707	-0.06%
2023/06/06	0.1	42.45	3	42.27	42.35	-2.9	9,733	-0.03%
2023/06/05	6.2	42.30	3	42.33	42.50	3.2	9,817	0.03%
2023/06/02	5	42.21	0	0.00	42.40	5	9,832	0.05%
2023/06/01	4.3	42.11	3	42.23	41.95	1.3	9,787	0.01%
2023/05/31	17	41.54	63.3	41.95	42.15	-46.3	9,556	-0.48%
2023/05/30	1.8	40.21	6	40.22	40.35	-4.2	9,242	-0.05%
2023/05/29	0	0.00	12.2	40.41	40.20	-12.2	9,177	-0.13%
2023/05/26	5	39.59	3	39.58	39.50	2	9,074	0.02%
2023/05/25	2	38.90	2	39.08	38.95	0	8,991	0.00%
2023/05/24	1	38.20	2	38.20	38.50	-1	8,894	-0.01%
2023/05/23	7	38.07	5.2	37.76	38.05	1.8	8,852	0.02%
2023/05/22	34	38.98	2	38.79	38.45	32	8,791	0.36%
2023/05/19	2.1	38.19	35	38.00	38.20	-32.9	8,516	-0.39%
2023/05/18	0	0.00	13	37.29	37.10	-13	8,251	-0.16%
2023/05/17	2	37.05	3.5	36.89	37.25	-1.5	8,158	-0.02%
2023/05/16	2	36.40	18	36.17	36.30	-16	7,898	-0.20%
2023/05/15	1	35.55	0	0.00	35.85	1	7,760	0.01%
2023/05/12	0	0.00	1	35.50	35.90	-1	7,707	-0.01%
2023/05/11	4.1	35.45	37	35.44	35.35	-33	7,636	-0.43%
2023/05/10	9	36.09	23	36.13	36.00	-14	7,564	-0.19%
2023/05/09	17	35.56	51.1	35.46	35.75	-34.1	7,316	-0.47%
2023/05/08	7.2	34.28	49.2	34.25	34.20	-42	6,881	-0.61%
2023/05/05	13	34.63	6	34.58	34.20	7	6,797	0.10%
2023/05/04	8	35.36	2	35.45	35.45	6	6,575	0.09%
2023/05/03	4	35.26	11	35.12	35.45	-7	6,520	-0.11%
2023/05/02	13	35.34	15	35.22	35.55	-2	6,494	-0.03%
2023/04/28	33	34.52	24	34.18	34.60	9	6,273	0.14%
2023/04/27	17.1	33.65	30.3	33.67	33.50	-13.1	5,980	-0.22%
2023/04/26	6	32.98	56.4	32.90	33.20	-50.4	5,804	-0.87%
2023/04/25	18	32.81	5.2	32.50	32.50	12.8	5,637	0.23%
2023/04/24	8	32.68	1.3	32.87	32.70	6.7	5,570	0.12%
2023/04/21	3	32.55	6.1	32.86	32.50	-3.1	5,520	-0.06%
2023/04/20	12	32.62	1	32.75	32.75	11	5,437	0.20%
2023/04/19	11	32.89	1	32.95	32.80	10	5,381	0.19%
2023/04/18	30	32.98	5.2	32.96	32.95	24.8	5,351	0.46%
2023/04/17	20	32.95	4	32.91	33.00	16	5,334	0.30%
2023/04/14	22	32.78	1	32.80	32.70	21	5,285	0.40%
2023/04/13	10.2	33.25	105.3	33.25	33.10	-95.1	5,239	-1.82%	大賣/
2023/04/12	17.1	33.22	37	33.19	33.25	-19.9	5,286	-0.38%
2023/04/11	0	0.00	17.3	32.72	32.85	-17.3	5,231	-0.33%
2023/04/10	2.8	32.47	15	32.44	32.30	-12.2	5,158	-0.24%
2023/04/07	14	32.55	25.7	32.80	32.35	-11.7	5,111	-0.23%
2023/04/06	3.2	31.74	23	32.13	32.30	-19.8	5,034	-0.39%
2023/03/31	25	31.58	25	31.61	31.70	0	4,842	0.00%
2023/03/30	20.1	31.59	10.3	31.56	31.65	9.8	4,921	0.20%
2023/03/29	2	30.80	2	31.30	31.35	0	4,963	0.00%
2023/03/28	14	30.98	5.6	31.32	30.80	8.4	5,002	0.17%
2023/03/27	5.7	31.35	40	31.35	31.40	-34.3	5,080	-0.67%
2023/03/24	0	0.00	20	30.86	30.90	-20	5,143	-0.39%
2023/03/23	6.2	30.71	12	30.68	30.75	-5.8	5,097	-0.11%
2023/03/22	1	30.50	7	30.53	30.60	-6	5,056	-0.12%
2023/03/21	7	30.21	0	0.00	30.20	7	5,018	0.14%
2023/03/20	7	30.13	0	0.00	30.25	7	4,993	0.14%
2023/03/17	57	29.91	5	30.27	30.35	52	4,972	1.05%
2023/03/16	1	29.70	0.2	29.86	29.70	0.8	4,942	0.02%
2023/03/15	6	30.10	0	0.00	30.05	6	4,923	0.12%
2023/03/14	4	30.25	2	30.25	30.25	2	4,956	0.04%
2023/03/13	2	30.35	0	0.00	30.50	2	5,193	0.04%
2023/03/10	4	30.56	6.1	30.52	30.60	-2.1	5,170	-0.04%
2023/03/09	28.1	31.09	4.9	31.37	30.70	23.1	5,145	0.45%
2023/03/08	0	30.35	7.2	30.58	30.90	-7.1	4,982	-0.14%
2023/03/07	12	29.92	2.1	30.10	30.05	9.9	4,828	0.21%
2023/03/06	9	30.59	6.3	30.72	30.55	2.7	4,618	0.06%
2023/03/03	5	30.25	3	30.37	30.40	2	4,559	0.04%
2023/03/02	3.9	30.27	1	30.45	30.35	2.9	4,550	0.06%
2023/03/01	5	30.26	5	30.23	30.25	0	4,525	0.00%
2023/02/24	6.2	29.90	29.9	30.00	30.00	-23.6	4,494	-0.53%
2023/02/23	2.1	30.03	2	30.00	29.95	0.1	4,513	0.00%
2023/02/22	0.9	29.40	7	29.45	29.60	-6.1	4,484	-0.13%
2023/02/21	6.1	29.55	0	0.00	29.50	6.1	4,601	0.13%
2023/02/20	4	29.52	11	29.74	29.90	-7	4,677	-0.15%
2023/02/15	2.2	28.92	6	29.02	28.80	-3.8	4,731	-0.08%
2023/02/14	1	28.70	0	0.00	28.80	1	4,704	0.02%
2023/02/13	3	28.78	5.2	28.81	28.65	-2.1	4,736	-0.05%
2023/02/10	9.1	29.00	5	29.11	29.10	4.1	4,771	0.09%
2023/02/09	7.6	28.99	3	29.17	29.15	4.6	4,847	0.09%
2023/02/08	12	28.87	13.5	29.13	29.15	-1.5	4,808	-0.03%
2023/02/07	6.1	28.75	6	28.70	28.70	0.1	4,727	0.00%
2023/02/06	11	28.73	12	28.65	28.65	-1	4,720	-0.02%
2023/02/03	9.4	28.79	8	28.85	28.90	1.4	4,704	0.03%
2023/02/02	10.3	28.58	10	28.70	28.60	0.3	4,654	0.01%
2023/02/01	16	28.54	0	0.00	28.35	16	4,621	0.35%
2023/01/31	53.6	28.64	2	28.70	28.30	51.6	4,605	1.12%
2023/01/30	3.1	28.24	4	28.35	28.40	-0.9	4,538	-0.02%
2023/01/17	0	0.00	0.6	27.92	27.80	-0.6	4,535	-0.01%
2023/01/16	5	27.80	0	0.00	27.80	5	4,618	0.11%
2023/01/12	2	27.90	0	0.00	27.75	2	4,919	0.04%
2023/01/11	0	0.00	1	28.15	28.05	-1	4,975	-0.02%
2023/01/10	91	27.97	1	28.10	28.00	90	5,006	1.80%
2023/01/09	0.1	27.90	3	27.85	27.90	-2.9	5,224	-0.06%
2023/01/06	7.1	27.56	3	27.72	27.70	4.1	5,240	0.08%
2023/01/05	6.1	27.94	0	0.00	27.85	6.1	5,296	0.12%
2023/01/03	5	28.00	0	0.00	27.80	5	5,518	0.09%
2022/12/30	5.1	28.20	21	28.09	28.15	-15.9	5,493	-0.29%
2022/12/29	1	28.00	6	27.80	27.90	-5	5,381	-0.09%
2022/12/28	2	27.68	11	27.78	27.60	-9	5,330	-0.17%
2022/12/27	4	27.83	4	28.05	27.70	0	5,307	0.00%
2022/12/26	8	27.94	8	27.87	27.85	0	5,284	0.00%
2022/12/23	5.5	27.24	4.2	27.55	27.50	1.3	5,304	0.02%
2022/12/22	0	0.00	6	27.10	27.05	-6	5,341	-0.11%
2022/12/21	0	0.00	2	26.60	26.45	-2	5,206	-0.04%
2022/12/20	2	26.80	1	26.55	26.40	1	5,113	0.02%
2022/12/19	5	26.64	4	27.15	27.00	1	5,024	0.02%
2022/12/16	8.2	27.16	0	0.00	26.85	8.2	4,843	0.17%
2022/12/14	0.2	27.80	0	0.00	27.70	0.2	4,644	0.00%
2022/12/13	0	0.00	400	27.79	27.75	-400	4,653	-8.60%	大賣/鉅額交易
2022/12/12	1	27.85	0	0.00	27.85	1	4,641	0.02%
2022/12/09	0	0.00	2.3	27.68	27.80	-2.3	4,673	-0.05%
2022/12/08	11	27.18	0.5	27.36	27.20	10.5	4,701	0.22%
2022/12/07	410	27.62	0	0.00	27.35	410	4,695	8.73%	大買/鉅額交易
2022/12/06	8	27.46	22	27.45	27.40	-14	4,613	-0.30%
2022/12/05	62	27.98	31	27.80	27.80	31	4,534	0.68%
2022/12/02	2	28.90	4	28.84	28.95	-2	4,327	-0.05%
2022/12/01	2	28.20	1	28.65	28.45	1	4,304	0.02%
2022/11/30	4	28.19	1	28.20	28.10	3	4,288	0.07%
2022/11/28	0.1	28.45	0	0.00	28.15	0.1	4,276	0.00%
2022/11/25	0	0.00	3	28.25	28.20	-3	4,279	-0.07%
2022/11/24	1	28.65	0	0.00	28.50	1	4,270	0.02%
2022/11/23	3	28.80	0	0.00	28.75	3	4,282	0.07%
2022/11/22	0	0.00	6	28.78	28.85	-6	4,291	-0.14%
2022/11/21	2	28.65	12	28.98	28.90	-10	4,296	-0.23%
2022/11/18	6	28.80	1	28.60	28.65	5	4,252	0.12%
2022/11/17	13	28.69	0	0.00	28.95	13	4,229	0.31%
2022/11/16	6	28.00	4.5	28.46	28.60	1.5	4,117	0.04%
2022/11/15	5	27.50	2	27.80	27.85	3	4,018	0.07%
2022/11/14	0	0.00	5	27.45	27.30	-5	3,957	-0.13%
2022/11/11	1	27.10	3	27.05	27.05	-2	3,917	-0.05%
2022/11/10	0	0.00	1	26.90	27.00	-1	3,889	-0.03%
2022/11/09	2	26.70	3	26.73	26.70	-1	3,919	-0.03%
2022/11/08	4	26.60	3	26.68	26.50	1	3,917	0.03%
2022/11/07	4	26.99	6	26.98	27.00	-2	3,873	-0.05%
2022/11/04	1	25.35	1	25.40	25.50	0	3,820	0.00%
2022/11/02	1.2	25.21	3.2	25.29	25.20	-2.1	4,078	-0.05%
2022/11/01	2	24.60	1.1	24.60	24.75	0.9	4,078	0.02%
2022/10/31	2	24.53	1	24.55	24.55	1	4,077	0.02%
2022/10/28	1.2	24.38	5	24.15	24.20	-3.8	4,113	-0.09%
2022/10/27	5	24.56	3	24.62	24.65	2	4,108	0.05%
2022/10/26	0	0.00	3	24.40	24.40	-3	4,158	-0.07%
2022/10/25	6.5	24.23	1	24.45	24.45	5.5	4,165	0.13%
2022/10/24	7.6	25.46	5	25.21	25.00	2.6	4,164	0.06%
2022/10/21	8.2	25.99	0	0.00	25.65	8.2	4,257	0.19%
2022/10/20	12	26.55	0	0.00	26.50	12	4,359	0.28%
2022/10/19	2.1	26.80	0	0.00	26.70	2.1	4,243	0.05%
2022/10/13	2.2	25.84	5	25.40	25.50	-2.8	4,653	-0.06%
2022/10/12	3	26.53	0	0.00	26.45	3	4,780	0.06%
2022/10/11	2	27.53	3	27.57	27.20	-1	4,849	-0.02%
2022/10/07	0.2	27.45	0	0.00	27.30	0.2	4,792	0.00%
2022/10/05	3	27.77	0	0.00	27.80	3	4,918	0.06%
2022/10/03	3	27.00	0	0.00	27.10	3	4,993	0.06%
2022/09/30	5	27.40	0	0.00	27.10	5	5,021	0.10%
2022/09/29	0	0.00	3	27.10	28.20	-3	4,982	-0.06%
2022/09/28	0	0.00	0.1	27.15	27.00	-0.1	4,958	0.00%
2022/09/27	1	27.50	0.2	27.55	27.60	0.9	4,949	0.02%
2022/09/23	1	28.60	0	0.00	28.70	1	4,947	0.02%
2022/09/15	0	0.00	1	29.40	29.40	-1	4,991	-0.02%
2022/09/13	2	29.25	0	0.00	29.15	2	4,984	0.04%
2022/09/12	0	0.00	2	29.38	29.30	-2	5,055	-0.04%
2022/09/08	1	29.00	3	29.00	29.00	-2	5,158	-0.04%
2022/09/07	0	0.00	0.1	28.25	28.30	-0.1	5,120	0.00%
2022/09/05	0	0.00	1	28.90	28.85	-1	5,137	-0.02%
2022/09/01	0	0.00	2	29.15	29.20	-2	5,183	-0.04%
2022/08/31	1	29.35	6	29.40	29.30	-5	5,188	-0.10%
2022/08/30	6	29.10	5	29.40	29.45	1	5,191	0.02%
2022/08/29	0	0.00	3	28.80	29.10	-3	5,185	-0.06%
2022/08/26	0	0.00	5	29.35	29.35	-5	5,200	-0.10%
2022/08/25	0	29.15	1.1	29.24	29.25	-1.1	5,193	-0.02%
2022/08/24	0	0.00	5	29.10	29.15	-5	5,192	-0.10%
2022/08/23	2	28.95	11	28.99	29.00	-9	5,244	-0.17%
2022/08/22	0	0.00	1	28.80	28.90	-1	5,242	-0.02%
2022/08/19	1	28.60	4	28.70	28.70	-3	5,253	-0.06%
2022/08/18	6	28.41	0	0.00	28.70	6	5,273	0.11%
2022/08/17	0	0.00	7	28.39	28.60	-7	5,295	-0.13%
2022/08/16	0	0.00	10	28.21	28.15	-10	5,296	-0.19%
2022/08/15	7	27.49	15.2	27.54	27.50	-8.2	5,245	-0.16%
2022/08/12	3	27.25	0	0.00	27.30	3	5,239	0.06%
2022/08/10	5.1	27.15	0.2	27.35	27.10	4.9	5,257	0.09%
2022/08/09	7	27.22	9	27.47	27.70	-2	5,242	-0.04%
2022/08/08	1	28.40	0	0.00	28.40	1	5,135	0.02%
2022/08/05	1	28.50	0.2	28.50	28.70	0.8	5,203	0.02%
2022/08/03	7	28.13	0	0.00	28.25	7	5,456	0.13%
2022/08/02	2	28.40	11	28.25	28.50	-9	5,622	-0.16%
2022/07/29	0.2	28.60	0	0.00	28.60	0.2	6,041	0.00%
2022/07/28	1	28.50	7	28.81	28.60	-6	6,005	-0.10%
2022/07/27	21	30.62	5	30.60	30.60	16	5,880	0.27%
2022/07/26	8	30.85	1	30.85	30.85	7	5,742	0.12%
2022/07/25	9	31.43	9	31.39	31.40	0	5,664	0.00%
2022/07/22	6	30.48	8	31.20	31.20	-2	5,572	-0.04%
2022/07/21	1	30.35	1	30.35	30.50	0	5,383	0.00%
2022/07/20	0	0.00	5.3	31.24	30.85	-5.3	5,246	-0.10%
2022/07/19	2.3	31.28	7	31.29	31.25	-4.7	5,154	-0.09%
2022/07/15	2	30.25	7.5	30.16	30.25	-5.5	4,885	-0.11%
2022/07/14	2	29.15	22	29.45	29.65	-20	4,833	-0.41%
2022/07/13	0	0.00	10	29.05	29.00	-10	4,785	-0.21%
2022/07/12	0	0.00	5	28.65	28.60	-5	4,829	-0.10%
2022/07/08	1	29.15	0	0.00	29.20	1	4,852	0.02%
2022/07/07	1	28.90	10	29.00	29.00	-9	4,866	-0.18%
2022/07/06	0	0.00	2	28.80	28.50	-2	4,919	-0.04%
2022/07/05	0	0.00	2	29.15	28.90	-2	4,986	-0.04%
2022/07/04	3	28.63	10	28.80	28.70	-7	5,144	-0.14%
2022/07/01	0	0.00	3	28.35	28.30	-3	5,285	-0.06%
2022/06/29	0	0.00	3	29.25	29.30	-3	5,447	-0.06%
2022/06/27	2	29.30	8	29.40	29.25	-6	5,735	-0.10%
2022/06/24	2	28.85	0	0.00	28.90	2	5,759	0.03%
2022/06/23	13	28.25	3	28.80	28.50	10	5,804	0.17%
2022/06/22	2	28.30	2	28.25	28.30	0	5,812	0.00%
2022/06/21	5	28.57	0	0.00	28.80	5	5,819	0.09%
2022/06/20	4	28.69	0	0.00	28.05	4	5,806	0.07%
2022/06/17	0	0.00	0.2	28.85	29.15	-0.2	5,779	0.00%
2022/06/15	0	0.00	3	29.65	29.65	-3	5,814	-0.05%
2022/06/14	0	0.00	2	29.05	29.05	-2	5,835	-0.03%
2022/06/13	1	28.95	2	29.03	29.05	-1	5,872	-0.02%
2022/06/10	2	29.53	1	29.65	29.50	1	5,914	0.02%
2022/06/07	1	29.50	2	29.53	29.50	-1	6,187	-0.02%
2022/06/06	1	29.50	2.5	29.38	29.40	-1.5	6,236	-0.02%
2022/06/02	1	29.10	1	29.10	29.00	0	6,420	0.00%
2022/06/01	1	29.10	0	0.00	29.10	1	6,522	0.02%
2022/05/31	3	28.90	7	29.09	29.20	-4	6,576	-0.06%
2022/05/30	4	28.60	0.2	28.60	28.70	3.8	6,543	0.06%
2022/05/27	0	0.00	12	28.45	28.30	-12	6,548	-0.18%
2022/05/26	3	28.18	5	28.22	28.20	-2	6,569	-0.03%
2022/05/25	1	28.10	5	28.04	28.15	-4	6,603	-0.06%
2022/05/24	5	27.95	24	27.73	27.65	-19	6,680	-0.28%
2022/05/23	0	0.00	21	27.74	27.85	-21	6,664	-0.32%
2022/05/20	1	27.35	10	27.33	27.30	-9	6,769	-0.13%
2022/05/19	0.2	27.25	6	27.10	27.15	-5.8	6,944	-0.08%
2022/05/18	3.3	27.31	5	27.28	27.40	-1.7	7,019	-0.02%
2022/05/17	0.2	27.40	6	27.23	27.10	-5.8	6,996	-0.08%
2022/05/16	4	27.08	3	27.30	27.05	1	6,967	0.01%
2022/05/13	4	26.94	9	26.98	27.05	-5	6,950	-0.07%
2022/05/12	8	27.19	8	27.16	26.75	0	6,896	0.00%
2022/05/11	8	27.94	0	28.15	27.85	8	6,733	0.12%
2022/05/10	13.3	28.04	21	28.30	28.50	-7.8	6,696	-0.12%
2022/05/09	33	29.49	1.1	28.95	28.90	31.9	6,552	0.49%
2022/05/06	1	31.95	2	32.00	32.00	-1	6,087	-0.02%
2022/05/05	0	0.00	36	32.18	32.15	-36	6,081	-0.59%
2022/05/04	1.4	31.73	0	0.00	31.75	1.4	6,123	0.02%
2022/05/03	27.2	31.59	2	31.55	31.55	25.2	6,102	0.41%
2022/04/29	9	31.53	14	31.67	31.60	-5	6,147	-0.08%
2022/04/28	10	31.29	2	31.50	31.40	8	6,178	0.13%
2022/04/27	19.1	31.17	8	31.34	31.15	11.1	6,177	0.18%
2022/04/26	35	31.89	3	31.73	31.70	32	6,147	0.52%
2022/04/25	9	31.94	109	31.98	31.80	-100	6,167	-1.62%	大賣/
2022/04/22	6	32.75	2	32.75	32.70	4	6,123	0.07%
2022/04/21	3	32.80	0	0.00	32.60	3	6,147	0.05%
2022/04/20	10.4	32.94	5	32.75	32.70	5.4	6,144	0.09%
2022/04/19	5.1	32.90	0	0.00	32.90	5.1	6,113	0.08%
2022/04/18	25.2	33.06	4	32.75	32.70	21.2	6,143	0.35%
2022/04/15	18.1	33.31	2	33.50	33.50	16.1	6,137	0.26%
2022/04/14	20	33.40	1	33.35	33.50	19	6,169	0.31%
2022/04/13	26.1	33.01	2	32.95	33.05	24.1	6,263	0.38%
2022/04/12	14.3	32.89	0	0.00	32.90	14.3	6,273	0.23%
2022/04/11	54.1	33.57	4	33.43	33.40	50.1	6,235	0.80%
2022/04/08	2	34.00	109	33.94	34.15	-107	6,231	-1.72%	大賣/鉅額交易
2022/04/07	39	33.67	4	33.65	33.05	35	6,096	0.57%
2022/04/06	3.1	34.07	6	34.01	34.20	-3	5,967	-0.05%
2022/04/01	14	33.10	4	33.33	33.25	10	5,793	0.17%
2022/03/31	8.1	33.02	4	33.28	33.25	4.1	5,785	0.07%
2022/03/30	2	32.60	7	32.79	32.85	-5	5,616	-0.09%
2022/03/29	0	0.00	8.1	32.41	32.40	-8.1	5,503	-0.15%
2022/03/28	8	32.15	0	0.00	32.35	8	5,471	0.15%
2022/03/25	7	32.30	4	32.27	32.25	3	5,431	0.06%
2022/03/24	20.2	32.14	0.3	32.20	32.30	19.9	5,442	0.37%
2022/03/23	1	32.25	3	32.32	32.25	-2	5,486	-0.04%
2022/03/22	1	32.10	2	32.30	32.35	-1	5,504	-0.02%
2022/03/21	1	32.30	4	32.29	32.30	-3	5,516	-0.05%
2022/03/18	0.1	32.25	10.3	32.01	31.95	-10.2	5,513	-0.19%
2022/03/17	4	31.96	0	0.00	31.90	4	5,493	0.07%
2022/03/16	0.1	31.55	0	0.00	31.70	0.1	5,468	0.00%
2022/03/15	0	0.00	3	31.90	31.70	-3	5,479	-0.05%
2022/03/14	0	0.00	4	32.13	32.20	-4	5,519	-0.07%
2022/03/11	3	31.85	2	31.95	31.90	1	5,597	0.02%
2022/03/10	2	31.90	16	32.06	31.95	-14	5,648	-0.25%
2022/03/09	7	31.13	3	31.20	31.35	4	5,530	0.07%
2022/03/08	29.3	31.09	1	31.55	30.95	28.3	5,570	0.51%
2022/03/07	4	31.48	7.6	31.45	31.50	-3.6	5,408	-0.07%
2022/03/04	5.1	32.10	2	31.85	32.05	3.1	5,447	0.06%
2022/03/01	0	0.00	10	31.50	31.50	-10	5,556	-0.18%
2022/02/25	10	30.80	0	0.00	30.70	10	5,560	0.18%
2022/02/24	0	0.00	10	31.05	30.90	-10	5,619	-0.18%
2022/02/22	1	31.50	5.1	31.59	31.50	-4.1	5,758	-0.07%
2022/02/21	0	0.00	8	32.09	32.10	-8	5,946	-0.13%
2022/02/18	2	31.50	23	31.31	31.50	-21	5,901	-0.36%
2022/02/17	10	31.00	6	30.93	30.90	4	5,946	0.07%
2022/02/16	0	0.00	9	30.90	30.95	-9	6,506	-0.14%
2022/02/15	3	30.65	1	30.65	30.60	2	6,581	0.03%
2022/02/14	1	30.50	0	0.00	30.45	1	6,652	0.02%
2022/02/11	1.2	30.72	0	0.00	30.90	1.2	6,826	0.02%
2022/02/10	1	30.80	2	30.75	30.90	-1	6,851	-0.01%
2022/02/09	3	30.45	0	0.00	30.50	3	6,831	0.04%
2022/02/08	0	0.00	12	30.40	30.40	-12	6,855	-0.18%
2022/01/26	3.2	29.68	3	29.65	29.65	0.2	6,913	0.00%
2022/01/25	1	30.00	0	0.00	29.90	1	6,995	0.01%
2022/01/24	5.3	30.17	0	0.00	30.15	5.3	7,134	0.07%
2022/01/21	3	30.60	0	0.00	30.55	3	7,102	0.04%
2022/01/20	0.1	31.15	0	0.00	31.10	0.1	7,112	0.00%
2022/01/18	9.1	31.17	2.1	31.22	31.00	7	7,135	0.10%
2022/01/14	0	0.00	1	30.45	30.50	-1	7,055	-0.01%
2022/01/13	0	0.00	10	30.65	30.65	-10	7,178	-0.14%
2022/01/11	3.5	30.96	0.2	30.90	30.95	3.4	7,381	0.05%
2022/01/10	0	0.00	13	30.99	31.00	-13	7,484	-0.17%
2022/01/07	0.2	30.50	0	31.00	30.50	0.2	7,483	0.00%
2022/01/06	5	30.92	23.1	30.86	30.85	-18.1	7,539	-0.24%
2022/01/05	1	30.65	1	30.60	30.70	0	7,486	0.00%
2022/01/03	5	30.55	1	31.05	30.75	4	7,732	0.05%
2021/12/30	0.1	30.30	2	30.48	30.45	-1.9	7,654	-0.02%
2021/12/29	0	0.00	4	30.25	30.25	-4	7,681	-0.05%
2021/12/27	0	0.00	5.1	30.31	30.25	-5.1	7,666	-0.07%
2021/12/24	0	0.00	1	30.05	30.05	-1	7,684	-0.01%
2021/12/23	2	30.00	0	0.00	30.05	2	7,734	0.03%
2021/12/22	0	0.00	2	29.95	29.95	-2	7,769	-0.03%
2021/12/17	1	29.80	0	0.00	29.60	1	7,787	0.01%
2021/12/15	2	29.78	0	0.00	29.75	2	7,809	0.03%
2021/12/14	4	29.80	4	29.78	29.75	0	7,823	0.00%
2021/12/13	32	30.30	0	0.00	30.10	32	7,769	0.41%
2021/12/10	1.3	30.18	0	0.00	30.25	1.3	7,868	0.02%
2021/12/08	0	0.00	2	30.25	30.20	-2	7,818	-0.03%
2021/12/07	0.3	30.25	1	30.00	30.00	-0.7	7,835	-0.01%
2021/12/06	1.1	30.25	0	0.00	30.25	1.1	7,739	0.01%
2021/12/03	0	0.00	1	30.00	29.95	-1	7,715	-0.01%
2021/12/02	3	29.28	0	0.00	29.25	3	7,714	0.04%
2021/12/01	1.1	29.60	0	0.00	29.60	1.1	7,710	0.01%
2021/11/30	2	29.50	0	0.00	29.50	2	7,696	0.03%
2021/11/29	2	29.20	1	29.30	29.65	1	7,594	0.01%
2021/11/26	14.2	29.90	2	29.73	29.65	12.2	7,539	0.16%
2021/11/25	5.3	30.02	1	30.05	30.00	4.3	7,504	0.06%
2021/11/24	60	30.03	1	30.05	30.10	59	7,514	0.79%
2021/11/23	10	30.11	1	29.90	29.90	9	7,562	0.12%
2021/11/22	8	30.25	0	0.00	30.15	8	7,486	0.11%
2021/11/19	8.2	30.20	3	30.32	30.10	5.2	7,413	0.07%
2021/11/18	21.6	30.72	73.6	30.62	30.50	-52	7,288	-0.71%
2021/11/17	21	31.78	0	0.00	31.70	21	7,033	0.30%
2021/11/16	12	31.14	1	31.15	31.15	11	6,964	0.16%
2021/11/15	34	31.29	28	31.02	31.20	6	6,874	0.09%
2021/11/12	11	33.23	8	33.64	33.55	3	6,410	0.05%
2021/11/11	7	33.19	2	33.13	33.25	5	6,493	0.08%
2021/11/10	56	32.69	22	32.99	33.05	34	6,621	0.51%
2021/11/09	22	32.25	0	0.00	32.25	22	6,867	0.32%
2021/11/08	0	0.00	1	32.45	32.25	-1	7,240	-0.01%
2021/11/05	0	0.00	11	32.04	32.10	-11	7,237	-0.15%
2021/11/04	1	32.10	2.2	32.09	32.10	-1.2	7,218	-0.02%
2021/11/03	20	31.75	1.5	31.93	32.00	18.5	7,202	0.26%
2021/11/02	7	32.05	3.2	31.97	31.60	3.8	7,169	0.05%
2021/11/01	3	31.20	6	31.52	31.60	-3	7,064	-0.04%
2021/10/29	0	0.00	1	31.25	31.00	-1	6,989	-0.01%
2021/10/28	1	31.30	0	0.00	31.00	1	6,978	0.01%
2021/10/27	0	0.00	3	30.92	30.90	-3	6,956	-0.04%
2021/10/26	3	31.02	12	31.00	30.85	-9	6,981	-0.13%
2021/10/22	1	30.70	0	0.00	30.40	1	7,048	0.01%
2021/10/21	12	30.76	1	30.90	30.45	11	7,083	0.16%
2021/10/20	0	0.00	2	30.85	30.85	-2	6,955	-0.03%
2021/10/19	0	0.00	3	30.63	30.15	-3	6,885	-0.04%
2021/10/18	6	30.36	6	30.73	30.00	0	6,848	0.00%
2021/10/15	2	30.30	12	30.38	30.30	-10	6,962	-0.14%
2021/10/14	11	30.42	11	30.11	29.90	0	7,036	0.00%
2021/10/13	1	30.10	7	30.36	30.40	-6	7,032	-0.09%
2021/10/12	8	30.11	9	30.29	29.90	-1	7,006	-0.01%
2021/10/08	3	29.65	6	29.62	29.65	-3	6,844	-0.04%
2021/10/07	1	29.05	1	29.10	29.00	0	6,811	0.00%
2021/10/06	0	0.00	4	28.85	28.75	-4	6,902	-0.06%
2021/10/05	1	28.05	1	27.70	28.20	0	7,103	0.00%
2021/10/04	3	28.05	30	27.77	27.85	-27	7,330	-0.37%
2021/10/01	0.2	28.40	4	28.10	28.35	-3.8	7,387	-0.05%
2021/09/30	1	28.65	2	28.65	28.65	-1	7,487	-0.01%
2021/09/28	2	29.20	0	0.00	29.10	2	7,794	0.03%
2021/09/24	0.2	28.70	0	0.00	28.70	0.2	7,923	0.00%
2021/09/22	1	28.55	0	0.00	28.70	1	8,067	0.01%
2021/09/17	0	0.00	1	28.55	28.75	-1	7,988	-0.01%
2021/09/16	1	28.75	4	28.95	28.75	-3	8,021	-0.04%
2021/09/15	3	29.13	0	0.00	29.25	3	8,042	0.04%
2021/09/14	1	28.55	0	0.00	28.40	1	7,913	0.01%
2021/09/13	1	28.40	0	0.00	28.50	1	7,927	0.01%
2021/09/10	10	28.67	10	28.86	28.80	0	7,954	0.00%
2021/09/09	1	27.65	1	27.65	27.80	0	7,923	0.00%
2021/09/08	18	28.03	1	27.90	27.80	17	7,947	0.21%
2021/09/07	6.5	28.38	0.1	28.50	28.40	6.4	7,956	0.08%
2021/09/06	10	28.88	0	0.00	28.70	10	7,949	0.13%
2021/09/03	0.3	29.35	0	0.00	29.35	0.3	7,868	0.00%
2021/08/31	2	29.30	1	29.50	29.75	1	7,891	0.01%
2021/08/30	0	0.00	1	29.95	29.80	-1	8,070	-0.01%
2021/08/27	3.2	29.89	5.1	29.89	29.85	-1.9	8,065	-0.02%
2021/08/26	2	29.25	1	29.35	29.35	1	8,071	0.01%
2021/08/24	5.3	29.08	0	0.00	29.05	5.3	8,198	0.07%
2021/08/23	6.3	29.18	0	0.00	29.30	6.3	8,299	0.08%
2021/08/20	0	0.00	8	28.65	28.80	-8	8,314	-0.10%
2021/08/19	1.2	28.64	2	28.65	28.60	-0.8	8,321	-0.01%
2021/08/18	4	28.28	2	29.20	29.25	2	8,350	0.02%
2021/08/17	24.3	29.02	1	29.25	28.85	23.3	8,385	0.28%
2021/08/16	7	29.97	11	29.87	29.60	-4	8,321	-0.05%
2021/08/13	9.1	31.06	4	30.93	30.75	5.1	8,186	0.06%
2021/08/12	6	30.96	29	30.69	31.15	-23	7,875	-0.29%
2021/08/11	1	29.55	4	29.60	29.40	-3	7,649	-0.04%
2021/08/09	5	29.95	0	0.00	29.95	5	8,100	0.06%
2021/08/06	1	30.25	0	0.00	30.25	1	8,315	0.01%
2021/08/04	1	29.80	0	0.00	30.30	1	9,085	0.01%
2021/08/02	0	0.00	5	29.65	29.90	-5	9,419	-0.05%
2021/07/30	0	0.00	3	29.70	29.50	-3	9,546	-0.03%
2021/07/29	0	0.00	6	29.70	29.75	-6	9,713	-0.06%
2021/07/28	2	29.00	1	29.25	29.30	1	9,813	0.01%
2021/07/27	0.3	30.00	0	0.00	29.75	0.3	10,083	0.00%
2021/07/26	1	29.60	2	29.85	29.75	-1	10,347	-0.01%
2021/07/22	2	29.25	5	29.45	29.25	-3	10,649	-0.03%
2021/07/21	45	30.68	15.1	30.37	30.35	29.9	10,715	0.28%
2021/07/20	24	31.01	12	31.23	31.00	12	10,631	0.11%
2021/07/19	1	31.40	0	0.00	31.50	1	10,664	0.01%
2021/07/16	0	0.00	5	32.05	31.95	-5	11,097	-0.05%
2021/07/14	3	32.10	0	0.00	31.90	3	11,850	0.03%
2021/07/12	4	32.33	8	32.64	32.05	-4	12,257	-0.03%
2021/07/09	18.3	32.55	2	32.33	32.45	16.3	12,282	0.13%
2021/07/08	0	0.00	2	31.90	31.65	-2	12,636	-0.02%
2021/07/07	2	31.25	0.2	31.41	31.30	1.8	12,999	0.01%
2021/07/06	17	32.46	32.1	32.13	31.95	-15.1	13,254	-0.11%
2021/07/05	3	31.28	2	31.10	31.15	1	13,198	0.01%
2021/07/01	0	0.00	2	30.78	30.55	-2	13,533	-0.01%
2021/06/29	0	0.00	2	30.70	30.60	-2	13,985	-0.01%
2021/06/25	1.4	30.65	0	0.00	30.50	1.4	14,954	0.01%
2021/06/24	2.6	30.45	0	0.00	30.75	2.6	15,883	0.02%
2021/06/23	3	30.30	0	0.00	30.25	3	16,208	0.02%
2021/06/22	0	0.00	1	29.95	29.90	-1	16,617	-0.01%
2021/06/21	0	0.00	8.3	29.88	29.75	-8.3	16,771	-0.05%
2021/06/18	0	0.00	0	30.45	30.10	0	17,023	0.00%
2021/06/16	0	0.00	11	29.91	29.55	-11	17,257	-0.06%
2021/06/15	0	0.00	0.5	30.20	30.30	-0.5	17,309	0.00%
2021/06/11	1	30.20	0	0.00	30.05	1	17,378	0.01%
2021/06/10	1	30.08	0	0.00	30.10	1	17,515	0.01%
2021/06/09	0	0.00	0.3	30.10	29.90	-0.3	17,581	0.00%
2021/06/08	0	0.00	1	30.10	30.20	-1	17,668	-0.01%
2021/06/07	8	30.16	0	0.00	29.95	8	17,826	0.04%
2021/06/04	1	31.05	7	30.95	31.00	-6	17,771	-0.03%
2021/06/03	0	0.00	0	30.85	31.00	0	17,894	0.00%
2021/06/02	5.5	30.68	2	30.70	30.50	3.5	18,106	0.02%
2021/06/01	10	31.00	0	0.00	31.05	10	18,227	0.05%
2021/05/31	16	30.63	37	30.70	30.70	-21	18,334	-0.11%
2021/05/28	4	30.18	0	0.00	30.15	4	18,468	0.02%
2021/05/27	1	29.70	2	30.00	29.75	-1	19,507	-0.01%
2021/05/26	30	30.01	10	29.97	30.15	20	19,901	0.10%
2021/05/25	2	29.60	2	30.35	30.00	0	20,179	0.00%
2021/05/24	3.2	28.74	0	0.00	29.25	3.2	20,225	0.02%
2021/05/21	1	28.80	27	29.10	28.90	-26	20,231	-0.13%
2021/05/20	1	29.30	5	28.82	28.55	-4	20,304	-0.02%
2021/05/19	5.2	28.96	3	29.07	29.10	2.2	20,264	0.01%
2021/05/18	39.2	28.91	12	28.64	29.00	27.2	20,194	0.13%
2021/05/17	4.1	27.12	9	26.34	26.40	-5	20,191	-0.02%
2021/05/14	6.6	28.94	4	29.40	29.00	2.6	20,192	0.01%
2021/05/13	0	0.00	2	29.78	29.45	-2	20,296	-0.01%
2021/05/12	10	30.75	11.1	29.83	29.75	-1.1	20,617	-0.01%
2021/05/11	13	32.45	5	32.28	31.60	8	20,316	0.04%
2021/05/10	3.1	34.26	4	34.41	34.25	-1	20,280	0.00%
2021/05/07	2	33.70	12.5	33.99	34.65	-10.5	20,649	-0.05%
2021/05/06	1	33.15	19	32.99	32.95	-18	20,804	-0.09%
2021/05/05	4.1	33.07	3	33.13	32.80	1.1	21,078	0.01%
2021/05/04	12	32.85	20	32.17	32.95	-8	21,597	-0.04%
2021/05/03	24.1	35.34	4	35.03	34.45	20.1	21,508	0.09%
2021/04/29	9	36.71	1	36.65	36.40	8	21,402	0.04%
2021/04/28	7.5	36.07	5	36.06	36.10	2.5	21,304	0.01%
2021/04/27	11	35.98	0	0.00	35.85	11	21,562	0.05%
2021/04/26	0	0.00	4.1	36.04	36.20	-4.1	21,556	-0.02%
2021/04/23	6	35.80	8.5	35.84	35.95	-2.5	21,587	-0.01%
2021/04/22	22	37.20	14.3	37.09	35.95	7.8	21,581	0.04%
2021/04/21	20.3	37.60	18.3	37.88	38.05	2	21,139	0.01%
2021/04/20	21	36.50	57.2	36.60	36.85	-36.2	20,848	-0.17%
2021/04/19	5	35.89	12	35.43	35.55	-7	20,669	-0.03%
2021/04/16	4.5	34.12	3	33.98	34.40	1.5	20,450	0.01%
2021/04/15	11	33.50	0	0.00	33.55	11	20,507	0.05%
2021/04/14	20	33.36	2	33.25	33.25	18	20,490	0.09%
2021/04/13	4	35.01	12.1	35.90	34.85	-8.1	20,289	-0.04%
2021/04/12	4	35.85	55.1	35.41	35.55	-51.1	20,074	-0.25%
2021/04/09	19	34.48	13.5	34.55	34.20	5.5	20,143	0.03%
2021/04/08	0.1	34.40	4	34.29	34.40	-3.9	20,148	-0.02%
2021/04/07	3	34.07	11.3	34.26	34.40	-8.3	20,061	-0.04%
2021/04/06	1.1	33.53	13	33.72	33.50	-11.9	20,166	-0.06%
2021/04/01	11.2	33.48	4.3	33.51	33.45	6.8	20,616	0.03%
2021/03/31	1.1	34.00	43.3	34.19	34.25	-42.3	20,691	-0.20%
2021/03/30	17.1	32.95	38	33.43	33.70	-20.9	20,291	-0.10%
2021/03/29	13.4	32.61	80.1	32.41	32.85	-66.7	19,854	-0.34%
2021/03/26	7.1	30.95	48.2	30.92	30.75	-41.2	19,058	-0.22%
2021/03/25	20	31.00	37.1	30.97	31.10	-17.1	19,119	-0.09%
2021/03/24	13	30.07	2	30.20	30.25	11	20,082	0.05%
2021/03/23	29.1	30.90	14	30.44	30.80	15.1	20,283	0.07%
2021/03/22	2	30.00	3	30.25	30.60	-1	20,104	0.00%
2021/03/19	4	29.54	3	29.50	29.65	1	20,035	0.00%
2021/03/18	23	29.59	0	0.00	29.70	23	20,072	0.11%
2021/03/17	11	29.01	10	29.10	29.15	1	20,141	0.00%
2021/03/16	2.2	29.25	0	0.00	29.25	2.2	20,266	0.01%
2021/03/15	7	29.28	0	0.00	29.30	7	20,348	0.03%
2021/03/12	1	29.60	0	0.00	29.60	1	20,569	0.00%
2021/03/11	1	29.65	0	0.00	29.70	1	21,248	0.00%
2021/03/10	21	29.00	21	29.50	29.65	0	22,156	0.00%
2021/03/09	1	28.95	11	29.10	29.10	-10	22,273	-0.04%
2021/03/08	14	29.01	2	29.05	28.70	12	22,364	0.05%
2021/03/05	3	29.53	4	29.45	29.45	-1	22,239	0.00%
2021/03/04	0	0.00	14	30.40	29.85	-14	22,448	-0.06%
2021/03/03	2	29.98	42	29.75	30.20	-40	22,374	-0.18%
2021/03/02	64	31.06	154	31.64	29.60	-90	22,208	-0.41%	大賣/
2021/02/26	51	30.15	53	30.29	30.55	-2	21,313	-0.01%
2021/02/25	4	29.89	69	30.02	30.20	-65	21,061	-0.31%
2021/02/24	4	29.50	7.1	29.61	29.25	-3.1	20,892	-0.01%
2021/02/23	0	0.00	1	29.15	29.25	-1	20,855	0.00%
2021/02/22	5	29.05	4	29.09	29.30	1	21,031	0.00%
2021/02/19	0	0.00	6	28.33	28.45	-6	21,000	-0.03%
2021/02/18	10	28.30	4	28.50	28.35	6	21,202	0.03%
2021/02/17	3.5	28.17	2	28.15	28.20	1.5	21,471	0.01%
2021/02/05	33.5	28.64	1	28.80	28.35	32.5	21,551	0.15%
2021/02/04	8	29.45	6	29.44	29.35	2	21,889	0.01%
2021/02/03	7	29.41	92	29.51	29.70	-85	21,666	-0.39%
2021/02/02	1	28.65	820.3	28.46	28.45	-819.3	21,157	-3.87%	大賣/鉅額交易
2021/02/01	13	28.14	7	28.35	28.25	6	20,955	0.03%
2021/01/29	7	29.17	232.2	28.70	28.65	-225.2	20,698	-1.09%	大賣/鉅額交易
2021/01/28	8	29.46	31	29.16	29.20	-23	20,230	-0.11%
2021/01/27	14	29.40	15	29.42	29.30	-1	19,928	-0.01%
2021/01/26	64	28.96	84.3	28.89	29.00	-20.3	19,458	-0.10%
2021/01/25	4.3	26.86	44	27.87	27.95	-39.7	18,812	-0.21%
2021/01/22	5	27.04	11	27.09	27.30	-6	18,572	-0.03%
2021/01/21	13	26.32	47.1	26.28	26.55	-34.1	18,374	-0.19%
2021/01/20	13	26.58	17	26.30	26.05	-4	18,264	-0.02%
2021/01/19	16	27.70	0	0.00	27.25	16	17,872	0.09%
2021/01/18	16	26.75	60	27.18	27.65	-44	17,741	-0.25%
2021/01/15	3	28.17	9	27.84	27.70	-6	17,549	-0.03%
2021/01/14	5	28.11	7	28.18	28.25	-2	17,397	-0.01%
2021/01/13	33	27.73	4.3	27.89	27.95	28.7	17,307	0.17%
2021/01/12	7	28.16	2	27.78	27.70	5	17,157	0.03%
2021/01/11	1	28.55	6	28.57	28.60	-5	16,925	-0.03%
2021/01/08	12.3	28.06	18	28.04	28.00	-5.8	16,791	-0.03%
2021/01/07	8.3	28.89	14.2	28.80	28.75	-5.9	16,496	-0.04%
2021/01/06	8	29.30	18	28.78	28.85	-10	16,243	-0.06%
2021/01/05	3	29.23	14	29.11	29.20	-11	15,862	-0.07%
2021/01/04	15.7	29.68	33.6	29.75	29.30	-17.9	15,667	-0.11%
2020/12/31	4	28.93	9.5	28.91	28.95	-5.5	15,254	-0.04%
2020/12/30	14.4	28.44	17	28.43	28.50	-2.6	14,998	-0.02%
2020/12/29	18.4	28.58	59	28.49	28.50	-40.6	14,895	-0.27%
2020/12/28	48	29.14	67	29.00	29.05	-19	14,549	-0.13%
2020/12/25	23.5	27.76	35	27.73	27.85	-11.5	13,866	-0.08%
2020/12/24	2	26.60	0	0.00	26.55	2	13,378	0.01%
2020/12/23	14	26.57	10	26.50	26.50	4	13,382	0.03%
2020/12/22	12.2	26.60	24	26.77	26.35	-11.8	13,307	-0.09%
2020/12/21	8.2	26.70	49	26.60	26.90	-40.8	13,149	-0.31%
2020/12/18	170.1	28.61	148.5	28.29	27.25	21.6	12,771	0.17%	大買/大賣/
2020/12/17	4	27.04	27	26.83	27.45	-23	11,400	-0.20%
2020/12/16	2	26.65	6	26.62	26.60	-4	11,046	-0.04%
2020/12/15	4	26.63	12	26.69	26.35	-8	10,945	-0.07%
2020/12/14	11	26.46	13	26.53	26.45	-2	10,820	-0.02%
2020/12/11	10	25.90	0.1	25.80	26.00	9.9	10,828	0.09%
2020/12/10	2	26.05	0	0.00	26.05	2	10,675	0.02%
2020/12/09	3.6	26.44	1	26.45	26.65	2.6	10,476	0.02%
2020/12/08	13.2	25.62	19.5	26.01	26.05	-6.3	10,338	-0.06%
2020/12/07	59.4	26.37	15.3	26.39	25.95	44.1	10,089	0.44%
2020/12/04	29.3	26.43	84.1	26.31	26.75	-54.8	9,398	-0.58%
2020/12/03	1.2	24.58	44.1	24.44	24.85	-42.9	8,515	-0.50%
2020/12/02	0.2	24.20	23	24.12	24.30	-22.8	8,753	-0.26%
2020/12/01	6	23.42	11.5	23.64	23.85	-5.5	9,240	-0.06%
2020/11/30	8	23.68	42	23.79	23.50	-34	9,303	-0.37%
2020/11/27	6	22.93	4	22.95	22.95	2	8,903	0.02%
2020/11/26	0.1	22.70	2	22.73	22.80	-1.9	8,808	-0.02%
2020/11/25	5.1	22.80	31	22.97	22.75	-25.9	8,779	-0.30%
2020/11/24	3.2	22.46	10	22.56	22.65	-6.8	8,602	-0.08%
2020/11/23	4.2	22.43	41.4	22.36	22.60	-37.2	8,485	-0.44%
2020/11/20	1	21.95	1.2	21.93	21.90	-0.2	8,305	0.00%
2020/11/19	6	21.59	22	21.96	21.50	-16	8,265	-0.19%
2020/11/18	3	21.70	2	21.65	21.70	1	8,107	0.01%
2020/11/17	10	21.50	17	21.49	21.50	-7	8,033	-0.09%
2020/11/16	0	0.00	8	21.28	21.35	-8	7,940	-0.10%
2020/11/13	2	20.23	2	20.55	20.70	0	7,761	0.00%
2020/11/12	19.2	20.54	69	20.82	20.50	-49.8	7,722	-0.65%
2020/11/11	0	0.00	11	19.61	19.80	-11	7,174	-0.15%
2020/11/10	1	19.50	1	19.35	19.35	0	7,118	0.00%
2020/11/09	0	0.00	1	19.20	19.25	-1	7,011	-0.01%
2020/11/04	0	0.00	2.4	19.23	19.15	-2.4	7,170	-0.03%
2020/11/02	1	18.75	4	18.86	18.90	-3	7,190	-0.04%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	0	0.00	3	19.05	19.05	-3	7,266	-0.04%
2020/10/27	3	19.35	2	19.35	19.40	1	7,327	0.01%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	3	19.25	19.25	-3	7,311	-0.04%
2020/10/21	2	19.05	131	19.10	19.10	-129	7,377	-1.75%	大賣/鉅額交易
2020/10/19	0	0.00	10	19.00	19.00	-10	7,483	-0.13%
2020/10/15	10	18.90	3	19.02	19.00	7	7,653	0.09%
2020/10/14	3	18.80	0	0.00	18.80	3	7,667	0.04%
2020/10/13	12	18.81	0	0.00	18.85	12	7,650	0.16%
2020/10/08	0	0.00	1	19.30	19.20	-1	7,606	-0.01%
2020/10/07	3	18.85	0	0.00	18.95	3	7,539	0.04%
2020/10/06	1	18.80	3	18.73	18.75	-2	7,555	-0.03%
2020/09/30	0	0.00	1	18.50	18.50	-1	7,606	-0.01%
2020/09/28	6	18.36	5	18.58	18.45	1	7,706	0.01%
2020/09/25	10.2	18.15	6	18.07	18.10	4.2	7,742	0.05%
2020/09/24	30	18.59	0	0.00	18.35	30	7,678	0.39%
2020/09/23	1	19.25	100	19.05	18.90	-99	7,626	-1.30%
2020/09/22	6	19.26	1	19.30	19.25	5	7,574	0.07%
2020/09/18	32	19.60	10	19.70	19.60	22	7,548	0.29%
2020/09/17	1	19.90	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	8	19.95	20.00	-8	7,555	-0.11%
2020/09/15	12	19.58	1	19.60	19.40	11	7,400	0.15%
2020/09/14	1	19.60	2	19.48	19.55	-1	7,369	-0.01%
2020/09/11	4	19.64	12	19.43	19.30	-8	7,345	-0.11%
2020/09/10	7	19.70	0	0.00	19.50	7	7,280	0.10%
2020/09/09	4	19.50	23	19.84	19.80	-19	7,207	-0.26%
2020/09/08	18	20.16	1	20.00	19.90	17	7,137	0.24%
2020/09/07	20	20.28	52	20.64	20.20	-32	6,994	-0.46%
2020/09/04	31	19.65	34	19.75	20.00	-3	6,565	-0.05%
2020/09/03	10	18.85	1	19.30	19.30	9	5,979	0.15%
2020/09/01	5	18.60	0	0.00	18.65	5	5,857	0.09%
2020/08/31	3	18.70	0	0.00	18.60	3	5,893	0.05%
2020/08/28	2	18.65	3	18.70	18.70	-1	5,904	-0.02%
2020/08/27	8	18.91	2	18.70	18.70	6	6,005	0.10%
2020/08/26	3	19.05	0	0.00	19.10	3	5,930	0.05%
2020/08/25	4	19.30	2	19.35	18.95	2	5,909	0.03%
2020/08/24	9	19.19	24	19.21	19.15	-15	5,801	-0.26%
2020/08/21	1	18.75	11	18.76	18.75	-10	5,710	-0.18%
2020/08/20	12	18.23	14	18.43	18.20	-2	5,652	-0.04%
2020/08/19	1	19.20	12	19.25	19.30	-11	5,462	-0.20%
2020/08/18	31	19.00	0	0.00	18.75	31	5,268	0.59%
2020/08/17	30	18.80	14	18.69	18.70	16	5,065	0.32%
2020/08/14	0	0.00	100	18.20	18.15	-100	4,977	-2.01%
2020/08/13	0	0.00	2	18.00	18.00	-2	5,006	-0.04%
2020/08/12	11	18.00	10	18.05	18.00	1	5,027	0.02%
2020/08/11	1	17.90	0	0.00	18.05	1	5,041	0.02%
2020/08/10	1	18.30	15	18.09	18.25	-14	5,027	-0.28%
2020/08/07	0	0.00	1	17.50	17.60	-1	4,942	-0.02%
2020/08/06	2	17.75	0	0.00	17.80	2	4,965	0.04%
2020/08/05	10	17.60	1.1	17.65	17.65	8.9	4,973	0.18%
2020/08/04	1	17.20	5	17.25	17.40	-4	4,988	-0.08%
2020/08/03	0	0.00	100	16.75	16.95	-100	5,173	-1.93%
2020/07/31	5	16.81	10	16.90	16.75	-5	5,220	-0.10%
2020/07/30	2	16.80	10	16.90	16.90	-8	5,293	-0.15%
2020/07/29	5	16.79	1	16.70	16.75	4	5,491	0.07%
2020/07/24	2	17.48	0	0.00	17.25	2	5,665	0.04%
2020/07/23	35	17.85	0	0.00	17.75	35	5,690	0.62%
2020/07/22	0	0.00	2	18.55	18.55	-2	5,680	-0.04%
2020/07/21	10	18.45	0	0.00	18.35	10	5,608	0.18%
2020/07/15	0	0.00	10	18.40	18.35	-10	5,715	-0.17%
2020/07/10	1	18.05	0	0.00	18.25	1	5,942	0.02%
2020/07/08	3	18.60	2	18.75	18.75	1	5,935	0.02%
2020/07/07	22	18.64	5	18.68	18.60	17	5,920	0.29%
2020/07/06	2	18.45	10	18.57	18.55	-8	5,935	-0.13%
2020/07/02	0	0.00	15	17.95	17.95	-15	6,069	-0.25%
2020/07/01	0	0.00	54	17.81	17.80	-54	6,100	-0.89%
2020/06/30	0	0.00	7	17.80	17.65	-7	6,247	-0.11%
2020/06/29	1	17.60	10	17.70	17.65	-9	6,280	-0.14%
2020/06/24	0	0.00	1	18.00	17.90	-1	6,292	-0.02%
2020/06/22	0	0.00	25	17.64	17.60	-25	6,337	-0.39%
2020/06/19	26	17.48	5	17.50	17.40	21	6,371	0.33%
2020/06/18	10	17.40	0	0.00	17.35	10	6,368	0.16%
2020/06/17	0	0.00	20	17.50	17.45	-20	6,375	-0.31%
2020/06/16	0	0.00	4	17.53	17.50	-4	6,477	-0.06%
2020/06/12	5	17.10	0	0.00	17.35	5	6,710	0.07%
2020/06/11	24	17.73	2	17.80	17.40	22	6,715	0.33%
2020/06/10	15	18.10	2	18.35	18.05	13	6,679	0.19%
2020/06/08	0	0.00	12	17.71	17.75	-12	6,723	-0.18%
2020/06/05	1	17.45	1	17.40	17.35	0	6,654	0.00%
2020/06/03	0	0.00	22	17.18	17.20	-22	6,726	-0.33%
2020/06/02	10	16.85	0	0.00	16.85	10	6,604	0.15%
2020/06/01	2	16.65	0	0.00	16.70	2	6,593	0.03%
2020/05/28	1	16.75	1	16.65	16.65	0	6,605	0.00%
2020/05/27	2	16.70	2	16.55	16.55	0	6,642	0.00%
2020/05/26	2	16.68	2	16.60	16.60	0	6,729	0.00%
2020/05/22	0	0.00	5	16.65	16.50	-5	6,793	-0.07%
2020/05/21	0	0.00	1	16.85	16.85	-1	6,809	-0.01%
2020/05/19	1	16.40	1	16.45	16.45	0	6,704	0.00%
2020/05/18	5	16.10	0	0.00	16.10	5	6,684	0.07%
2020/05/13	0	0.00	1	16.70	16.70	-1	6,553	-0.01%
2020/05/12	1	16.75	1	16.65	16.70	0	6,518	0.00%
2020/05/11	0	0.00	11	16.80	16.65	-11	6,488	-0.17%
2020/05/08	31	16.70	5	16.90	16.60	26	6,413	0.41%
2020/05/07	1	17.15	4	17.13	17.05	-3	6,207	-0.05%
2020/05/06	55	16.85	0	0.00	16.80	55	6,148	0.89%
2020/05/05	13	17.13	13	17.16	17.15	0	6,083	0.00%
2020/05/04	5	16.68	3	16.60	16.65	2	5,930	0.03%
2020/04/30	1	16.90	7	17.01	16.95	-6	5,868	-0.10%
2020/04/29	10	16.65	0	0.00	16.65	10	5,794	0.17%
2020/04/27	4	16.25	15	16.25	16.30	-11	5,954	-0.18%
2020/04/24	2	15.95	0	0.00	15.85	2	5,913	0.03%
2020/04/22	1	15.50	1	15.70	15.65	0	5,840	0.00%
2020/04/21	4	15.99	0	0.00	15.70	4	5,827	0.07%
2020/04/20	10	16.30	0	0.00	16.30	10	5,794	0.17%
2020/04/17	2	16.65	21	16.51	16.35	-19	5,771	-0.33%
2020/04/16	4	16.48	0	0.00	16.50	4	5,703	0.07%
2020/04/15	1	16.80	0	0.00	16.75	1	5,658	0.02%
2020/04/14	1	16.35	1	16.50	16.50	0	5,599	0.00%
2020/04/08	4	16.00	8	15.88	16.10	-4	5,506	-0.07%
2020/04/07	4	15.48	4	15.58	15.45	0	5,353	0.00%
2020/04/06	2	15.30	1	15.60	15.40	1	5,288	0.02%
2020/04/01	5	15.45	5	15.50	15.45	0	5,270	0.00%
2020/03/31	12	15.26	0	0.00	14.80	12	5,177	0.23%
2020/03/27	1	15.20	3	15.23	15.10	-2	5,654	-0.04%
2020/03/25	1	15.05	0	0.00	14.90	1	6,268	0.02%
2020/03/24	150	14.45	0	0.00	14.35	150	6,298	2.38%	大買/鉅額交易
2020/03/23	0	0.00	47	13.90	13.85	-47	6,358	-0.74%
2020/03/20	23	14.35	13	14.17	14.25	10	6,392	0.16%
2020/03/19	41	13.87	0	0.00	13.50	41	6,331	0.65%
2020/03/18	0	0.00	15	15.40	14.95	-15	6,188	-0.24%
2020/03/17	2	15.35	0	0.00	15.30	2	6,267	0.03%
2020/03/16	326	15.92	0	0.00	15.85	326	6,256	5.21%	大買/鉅額交易
2020/03/13	0	0.00	9	16.05	16.00	-9	6,253	-0.14%
2020/03/12	2	17.80	5	17.10	17.10	-3	6,174	-0.05%
2020/03/11	0	0.00	2	18.35	18.05	-2	6,082	-0.03%
2020/03/10	0	0.00	5	17.97	18.15	-5	6,105	-0.08%
2020/03/09	8	18.18	400	18.30	18.15	-392	6,020	-6.51%	大賣/鉅額交易
2020/03/06	2	18.85	0	0.00	18.80	2	5,927	0.03%
2020/03/04	1	18.90	0	0.00	18.90	1	6,001	0.02%
2020/03/03	1	18.95	4	19.00	18.85	-3	6,021	-0.05%
2020/02/27	6	18.98	5	19.05	18.75	1	6,019	0.02%
2020/02/26	10	19.25	0	0.00	19.25	10	5,927	0.17%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/24	201	19.55	1	19.60	19.55	200	5,909	3.38%	大買/鉅額交易
2020/02/21	1	19.85	20	19.85	19.85	-19	5,867	-0.32%
2020/02/18	0	0.00	200	19.90	19.85	-200	5,903	-3.39%	大賣/鉅額交易
2020/02/17	1	20.00	0	0.00	19.95	1	5,946	0.02%
2020/02/14	1	20.05	2	20.20	20.05	-1	5,973	-0.02%
2020/02/13	0	0.00	2	20.20	20.10	-2	6,042	-0.03%
2020/02/11	0	0.00	5	20.05	19.95	-5	6,277	-0.08%
2020/02/10	20.6	19.95	10	20.00	20.00	10.6	6,305	0.17%
2020/02/07	1	20.10	1	20.10	20.05	0	6,399	0.00%
2020/02/06	0	0.00	3	20.20	20.20	-3	6,417	-0.05%
2020/02/04	3	19.98	0	0.00	20.05	3	6,526	0.05%
2020/02/03	2	19.73	0	0.00	19.80	2	6,589	0.03%
2020/01/31	1	20.00	4	20.04	20.20	-3	6,832	-0.04%
2020/01/30	16	20.06	1	20.35	19.75	15	6,841	0.22%
2020/01/20	0	0.00	10	21.50	21.55	-10	6,660	-0.15%
2020/01/16	0	0.00	1	21.25	21.30	-1	6,768	-0.01%
2020/01/14	1	21.40	5	21.44	21.45	-4	7,103	-0.06%
2020/01/10	2	21.05	2	21.15	21.05	0	7,310	0.00%
2020/01/09	0	0.00	0	20.80	20.90	0	7,312	0.00%
2020/01/08	2	20.65	2	20.68	20.60	0	7,389	0.00%
2020/01/06	5.4	20.88	1	20.95	20.90	4.4	7,478	0.06%
2020/01/03	0	0.00	6	21.24	21.15	-6	7,519	-0.08%
2019/12/31	8	21.30	2	21.25	21.30	6	7,672	0.08%
2019/12/30	3	21.25	0	0.00	21.20	3	7,839	0.04%
2019/12/27	6	21.39	0	0.00	21.35	6	7,843	0.08%
2019/12/26	1	21.45	0	0.00	21.40	1	7,958	0.01%
2019/12/25	12	21.64	18	21.65	21.65	-6	8,196	-0.07%
2019/12/24	6	21.32	7	21.44	21.45	-1	8,159	-0.01%
2019/12/23	9.5	21.09	1	21.15	20.85	8.5	8,026	0.11%
2019/12/20	1	21.25	11	21.30	20.80	-10	7,671	-0.13%
2019/12/18	31.5	21.01	6	21.04	21.00	25.5	7,373	0.35%
2019/12/17	3	21.10	0	0.00	21.10	3	7,370	0.04%
2019/12/16	1	21.15	0	0.00	21.15	1	7,328	0.01%
2019/12/13	10	21.20	0	0.00	21.10	10	7,297	0.14%
2019/12/10	9	21.49	0	0.00	21.40	9	7,221	0.12%
2019/12/09	24	21.55	0	0.00	21.35	24	7,202	0.33%
2019/12/06	10	21.70	0	0.00	21.70	10	7,219	0.14%
2019/12/04	1	21.85	1	21.90	21.85	0	7,393	0.00%
2019/12/03	0	0.00	4	21.89	21.90	-4	7,781	-0.05%
2019/11/29	18	22.26	0	0.00	22.10	18	8,292	0.22%
2019/11/28	15	22.30	1	22.20	22.30	14	8,469	0.17%
2019/11/27	0	0.00	1	22.20	22.30	-1	8,679	-0.01%
2019/11/26	10	22.00	2	22.35	22.00	8	8,680	0.09%
2019/11/25	12	22.15	0	0.00	22.15	12	8,632	0.14%
2019/11/22	10	22.25	2	22.30	22.25	8	8,612	0.09%
2019/11/21	5	22.30	0	0.00	22.15	5	8,599	0.06%
2019/11/20	2	22.38	2	22.33	22.40	0	8,563	0.00%
2019/11/19	3	22.35	4	22.38	22.35	-1	8,592	-0.01%
2019/11/18	0	0.00	5	22.50	22.50	-5	8,578	-0.06%
2019/11/15	6	22.42	1	22.30	22.25	5	8,560	0.06%
2019/11/14	0	0.00	2	22.65	22.50	-2	8,548	-0.02%
2019/11/13	1	22.80	2	22.80	22.80	-1	8,528	-0.01%
2019/11/12	0	0.00	1	22.65	22.80	-1	8,517	-0.01%
2019/11/11	7	22.16	0	0.00	22.10	7	8,476	0.08%
2019/11/08	10	22.70	0	0.00	22.65	10	8,352	0.12%
2019/11/07	0	0.00	2.4	23.08	23.05	-2.4	8,316	-0.03%
2019/11/06	2	23.05	2	23.08	23.00	0	8,306	0.00%
2019/11/05	0	0.00	1	22.80	22.85	-1	8,183	-0.01%
2019/10/31	0	0.00	5	22.82	22.85	-5	8,034	-0.06%
2019/10/30	4	22.93	12	22.75	22.80	-8	7,919	-0.10%
2019/10/29	5	22.75	2	22.65	22.40	3	7,622	0.04%
2019/10/28	1	22.50	0	0.00	22.50	1	7,559	0.01%
2019/10/25	10	22.40	1	22.50	22.40	9	7,571	0.12%
2019/10/24	2	22.55	6	22.73	22.65	-4	7,488	-0.05%
2019/10/23	4	22.83	5	22.80	22.75	-1	7,436	-0.01%
2019/10/22	11	22.69	17	22.69	22.60	-6	7,373	-0.08%
2019/10/18	0	0.00	4	21.98	22.05	-4	7,227	-0.06%
2019/10/17	0	0.00	1	21.85	21.75	-1	7,060	-0.01%
2019/10/16	28	21.62	4	21.65	21.75	24	7,084	0.34%
2019/10/15	3	21.98	3	21.82	21.75	0	7,075	0.00%
2019/10/14	10	22.15	0	0.00	22.15	10	7,100	0.14%
2019/10/09	0	0.00	2.7	21.95	22.05	-2.7	7,029	-0.04%
2019/10/08	2	22.00	0	0.00	21.90	2	7,016	0.03%
2019/10/07	5	22.26	40	22.33	22.15	-35	6,970	-0.50%
2019/10/04	12	22.37	6	22.11	22.10	6	6,860	0.09%
2019/10/03	13	21.72	2	21.65	21.75	11	6,664	0.17%
2019/10/02	6	21.95	5	22.00	21.90	1	6,633	0.02%
2019/10/01	3	21.67	14	21.83	21.85	-11	6,492	-0.17%
2019/09/27	17	21.22	3	21.20	21.15	14	6,226	0.22%
2019/09/26	5	21.63	28	21.72	21.50	-23	6,116	-0.38%
2019/09/25	2	21.25	2	21.20	21.30	0	5,841	0.00%
2019/09/24	16.7	21.22	0	0.00	21.25	16.7	5,835	0.29%
2019/09/23	3	21.35	0	0.00	21.40	3	5,758	0.05%
2019/09/20	10	21.15	2	21.10	21.10	8	5,663	0.14%
2019/09/19	0	0.00	2	20.90	21.00	-2	5,575	-0.04%
2019/09/18	2	21.05	0	0.00	21.05	2	5,574	0.04%
2019/09/17	4	20.83	2	20.93	21.15	2	5,555	0.04%
2019/09/16	0	0.00	5	21.15	21.05	-5	5,469	-0.09%
2019/09/12	1	21.30	0	0.00	21.15	1	5,411	0.02%
2019/09/10	2	21.30	1	21.35	21.15	1	5,377	0.02%
2019/09/06	2	21.38	5	21.20	21.35	-3	5,345	-0.06%
2019/09/05	12	21.40	4	21.85	21.20	8	5,352	0.15%
2019/09/04	6	20.97	31	21.04	21.50	-25	4,988	-0.50%
2019/09/03	2	20.35	6	20.50	20.35	-4	4,596	-0.09%
2019/09/02	6	20.43	6	20.45	20.55	0	4,536	0.00%
2019/08/30	1	20.10	0	0.00	20.05	1	4,428	0.02%
2019/08/23	0	0.00	20	19.40	19.50	-20	4,190	-0.48%
2019/08/15	2	19.00	1	19.05	19.00	1	4,202	0.02%
2019/08/14	24	19.33	0	0.00	19.15	24	4,182	0.57%
2019/08/13	10	19.25	0	0.00	19.30	10	4,150	0.24%
2019/08/06	0	0.00	10	18.80	18.85	-10	4,152	-0.24%
2019/08/02	2	19.00	26	19.08	18.95	-24	4,192	-0.57%
2019/08/01	0.5	19.20	0	0.00	19.25	0.5	4,229	0.01%
2019/07/31	3	19.35	0.2	19.30	19.35	2.8	4,269	0.07%
2019/07/30	0	0.00	1	19.45	19.30	-1	4,260	-0.02%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/26	0	0.00	2	19.53	19.50	-2	4,216	-0.05%
2019/07/25	3	19.60	0	0.00	19.60	3	4,206	0.07%
2019/07/24	7	19.51	0	0.00	19.50	7	4,188	0.17%
2019/07/23	0	0.00	19	20.24	20.25	-19	4,147	-0.46%
2019/07/22	20	20.20	12	20.26	20.20	8	4,071	0.20%
2019/07/19	11	20.41	20	20.35	20.35	-9	3,992	-0.23%
2019/07/18	0	0.00	5	20.35	20.35	-5	3,976	-0.13%
2019/07/17	16	20.68	2	20.70	20.60	14	3,934	0.36%
2019/07/16	13	20.62	3	20.53	20.65	10	3,862	0.26%
2019/07/15	0	0.00	5	20.30	20.25	-5	3,748	-0.13%
2019/07/12	0	0.00	1	20.20	20.25	-1	3,768	-0.03%
2019/07/11	11	20.10	10	20.10	20.10	1	3,737	0.03%
2019/07/10	0	0.00	5	20.20	20.15	-5	3,725	-0.13%
2019/07/09	35	20.20	0	0.00	20.20	35	3,713	0.94%
2019/07/08	2.7	20.14	0	0.00	20.25	2.7	3,738	0.07%
2019/07/05	7	20.29	0	0.00	20.30	7	3,749	0.19%
2019/07/04	1	20.20	2	20.30	20.30	-1	3,753	-0.03%
2019/07/03	17	19.94	0	0.00	19.90	17	3,740	0.45%
2019/07/02	4.5	19.98	4	20.00	20.00	0.5	3,783	0.01%
2019/07/01	4	20.13	3	20.00	20.05	1	3,794	0.03%
2019/06/27	2	20.15	5	20.15	20.25	-3	3,838	-0.08%
2019/06/26	51	20.00	0	0.00	20.15	51	3,870	1.32%
2019/06/25	31	20.11	0	0.00	20.15	31	3,902	0.79%
2019/06/24	1	20.30	0	0.00	20.30	1	3,891	0.03%
2019/06/21	3	20.23	0	0.00	20.20	3	3,905	0.08%
2019/06/20	33	20.25	1	20.30	20.35	32	3,907	0.82%
2019/06/19	0	0.00	1	20.35	20.20	-1	4,102	-0.02%
2019/06/17	2	20.15	0	0.00	20.10	2	4,090	0.05%
2019/06/14	3	20.47	13	20.57	20.35	-10	4,075	-0.25%
2019/06/13	0	0.00	5	20.23	20.20	-5	4,016	-0.12%
2019/06/12	4	19.90	9	20.01	19.95	-5	3,970	-0.13%
2019/06/11	0	0.00	13	20.02	19.85	-13	3,966	-0.33%
2019/06/10	51	19.60	0	0.00	19.65	51	3,847	1.33%
2019/06/06	0	0.00	2	19.50	19.50	-2	3,832	-0.05%
2019/06/03	0	0.00	1.5	19.08	19.05	-1.5	3,765	-0.04%
2019/05/31	0	0.00	3	19.30	19.35	-3	3,793	-0.08%
2019/05/29	0	0.00	4	19.19	19.25	-4	3,795	-0.11%
2019/05/28	0	0.00	9	19.00	18.80	-9	3,781	-0.24%
2019/05/27	0	0.00	1	18.70	18.75	-1	3,743	-0.03%
2019/05/20	0	0.00	12	18.92	18.90	-12	3,846	-0.31%
2019/05/17	0	0.00	8	18.87	18.70	-8	3,836	-0.21%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/14	16	18.65	104	18.69	18.65	-88	3,869	-2.27%	大賣/
2019/05/13	1	18.90	10	18.99	18.90	-9	3,849	-0.23%
2019/05/10	4	19.10	3	19.25	19.25	1	3,860	0.03%
2019/05/09	1	19.35	5	19.35	19.25	-4	3,880	-0.10%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/07	3	19.20	0	0.00	19.20	3	3,755	0.08%
2019/05/03	4	19.55	0	0.00	19.55	4	3,734	0.11%
2019/05/02	0	0.00	3	19.75	19.65	-3	3,742	-0.08%
2019/04/30	0	0.00	10	19.63	19.65	-10	3,739	-0.27%
2019/04/29	3	19.60	1	19.60	19.50	2	3,766	0.05%
2019/04/24	0	0.00	3	19.80	19.75	-3	3,762	-0.08%
2019/04/19	5	19.65	0	0.00	19.65	5	3,765	0.13%
2019/04/18	2	19.60	0	0.00	19.60	2	3,792	0.05%
2019/04/17	0	0.00	4	19.90	19.85	-4	3,787	-0.11%
2019/04/16	2	19.60	4	19.70	19.70	-2	3,777	-0.05%
2019/04/15	2	19.75	0	0.00	19.70	2	3,830	0.05%
2019/04/11	10	19.78	0	0.00	19.70	10	3,934	0.25%
2019/04/10	0	0.00	2	19.90	19.85	-2	3,903	-0.05%
2019/04/09	2	19.90	0	0.00	19.90	2	3,886	0.05%
2019/03/29	0	0.00	9	19.67	19.75	-9	3,858	-0.23%
2019/03/28	3	19.67	0	0.00	19.55	3	3,862	0.08%
2019/03/26	10	19.80	50	19.80	19.75	-40	3,821	-1.05%
2019/03/25	2	19.80	8	19.83	19.80	-6	3,809	-0.16%
2019/03/22	18	19.96	13	19.95	20.00	5	3,785	0.13%
2019/03/20	0	0.00	1	20.60	20.65	-1	3,614	-0.03%
2019/03/19	10	20.54	2	20.65	20.50	8	3,628	0.22%
2019/03/18	3	20.77	9	20.79	20.70	-6	3,707	-0.16%
2019/03/14	0	0.00	5	20.10	19.95	-5	3,587	-0.14%
2019/03/12	1	19.95	0	0.00	19.95	1	3,593	0.03%
2019/03/08	1	19.95	1	19.90	19.90	0	3,653	0.00%
2019/03/06	6	19.97	9	20.10	20.15	-3	3,658	-0.08%
2019/03/05	1	19.90	0	0.00	19.90	1	3,631	0.03%
2019/03/04	0	0.00	8	19.80	19.85	-8	3,617	-0.22%
2019/02/27	10	20.05	0	0.00	19.90	10	3,579	0.28%
2019/02/26	5	20.05	10	20.00	20.00	-5	3,544	-0.14%
2019/02/20	0	0.00	2	19.80	19.90	-2	3,426	-0.06%
2019/02/18	0	0.00	3.1	19.70	19.80	-3.1	3,380	-0.09%
2019/02/15	21	19.77	0	0.00	19.70	21	3,372	0.62%
2019/02/12	5	19.35	0	0.00	19.40	5	3,293	0.15%
2019/01/30	6	19.64	0	0.00	19.55	6	3,329	0.18%
2019/01/28	0	0.00	0.5	19.85	19.95	-0.5	3,259	-0.02%
2019/01/25	0	0.00	1	19.85	19.85	-1	3,266	-0.03%
2019/01/21	1	20.00	5	20.00	20.10	-4	3,259	-0.12%
2019/01/18	1	19.95	0	0.00	19.85	1	3,245	0.03%
2019/01/17	0	0.00	0.5	19.80	19.90	-0.5	3,282	-0.01%
2019/01/16	4	20.03	1	20.05	20.00	3	3,322	0.09%
2019/01/09	11	20.10	0	0.00	20.00	11	3,411	0.32%
2019/01/08	0	0.00	1	20.10	20.05	-1	3,392	-0.03%
2019/01/04	0	0.00	5	20.00	20.25	-5	3,409	-0.15%
2019/01/03	0	0.00	3	19.85	19.85	-3	3,455	-0.09%
2018/12/28	0	0.00	10	19.85	19.70	-10	3,474	-0.29%
2018/12/27	0	0.00	14	20.08	19.75	-14	3,536	-0.40%
2018/12/26	3	20.00	0	0.00	19.85	3	3,513	0.09%
2018/12/24	0	0.00	10	19.80	19.85	-10	3,429	-0.29%
2018/12/12	2	19.70	2	19.85	19.55	0	3,338	0.00%
2018/12/11	4	19.75	0	0.00	19.55	4	3,311	0.12%
2018/12/10	1	19.00	35	19.15	19.40	-34	3,215	-1.06%
2018/12/06	2	18.80	0	0.00	18.55	2	3,198	0.06%
2018/12/05	30	19.18	10	19.30	19.05	20	3,205	0.62%
2018/12/04	0	0.00	10	19.40	19.50	-10	3,314	-0.30%
2018/12/03	1	19.20	1	19.30	19.30	0	3,348	0.00%
2018/11/30	5	19.00	0	0.00	19.00	5	3,335	0.15%
2018/11/29	6	19.01	1	18.95	18.90	5	3,315	0.15%
2018/11/26	0	0.00	2	18.50	18.40	-2	3,287	-0.06%
2018/11/23	2	18.20	0	0.00	18.20	2	3,352	0.06%
2018/11/14	0	0.00	5	18.40	18.35	-5	3,510	-0.14%
2018/11/13	5	18.05	0	0.00	18.35	5	3,534	0.14%
2018/11/09	0	0.00	1	18.70	18.50	-1	3,606	-0.03%
2018/11/08	1	18.75	7	18.70	18.75	-6	3,670	-0.16%
2018/11/02	0	0.00	18	18.15	18.10	-18	3,995	-0.45%
2018/11/01	0	0.00	3	17.90	17.90	-3	4,067	-0.07%
2018/10/31	3	17.45	3	17.55	17.55	0	4,108	0.00%
2018/10/29	1	17.10	0	0.00	17.15	1	4,210	0.02%
2018/10/25	20	17.30	0	0.00	17.35	20	5,222	0.38%
2018/10/23	6	18.32	3	18.25	18.10	3	5,466	0.05%
2018/10/22	1	18.00	0	0.00	18.00	1	5,463	0.02%
2018/10/19	3	17.95	0	0.00	17.90	3	5,521	0.05%
2018/10/18	0	0.00	2	18.35	18.30	-2	5,625	-0.04%
2018/10/17	0	0.00	8	18.12	18.10	-8	5,805	-0.14%
2018/10/15	2	17.40	0	0.00	17.40	2	5,856	0.03%
2018/10/12	0	0.00	10	17.70	17.85	-10	5,879	-0.17%
2018/10/11	20	18.10	0	0.00	17.45	20	5,883	0.34%
2018/10/09	17	19.30	0	0.00	19.20	17	5,805	0.29%
2018/10/04	10	19.65	5	19.60	19.70	5	6,008	0.08%
2018/09/28	0	0.00	55	19.90	19.95	-55	6,213	-0.89%
2018/09/27	0	0.00	5	20.00	19.95	-5	6,225	-0.08%
2018/09/26	0	0.00	71	19.95	19.95	-71	6,250	-1.14%
2018/09/25	9	19.90	0	0.00	19.90	9	6,308	0.14%
2018/09/19	0	0.00	2.1	20.09	19.95	-2.1	6,437	-0.03%
2018/09/17	2	19.95	1	20.00	20.00	1	6,555	0.02%
2018/09/14	5	19.95	0	0.00	20.05	5	6,641	0.08%
2018/09/13	1	19.70	0	0.00	19.90	1	6,749	0.01%
2018/09/12	1	19.65	0	0.00	19.60	1	6,763	0.01%
2018/09/11	7	19.59	3	19.80	19.80	4	6,782	0.06%
2018/09/10	22	19.64	0	0.00	19.45	22	6,810	0.32%
2018/09/07	0	0.00	1	20.15	20.20	-1	6,831	-0.01%
2018/09/06	0	0.00	20	20.51	20.55	-20	6,810	-0.29%
2018/09/05	19	20.70	0	0.00	20.80	19	6,869	0.28%
2018/09/03	0	0.00	2	20.85	20.80	-2	7,021	-0.03%
2018/08/31	22.8	20.85	0	0.00	20.90	22.8	7,403	0.31%
2018/08/30	11	20.90	1	20.90	20.85	10	7,708	0.13%
2018/08/27	1	20.60	0	0.00	20.65	1	7,811	0.01%
2018/08/22	5	20.35	0	0.00	20.50	5	8,001	0.06%
2018/08/20	0	0.00	1	20.45	20.30	-1	8,034	-0.01%
2018/08/17	2	20.75	0	0.00	20.50	2	8,048	0.02%
2018/08/14	31	21.00	11	21.00	20.95	20	7,954	0.25%
2018/08/13	12	20.29	2	20.70	20.60	10	7,997	0.13%
2018/08/10	21	21.21	1	21.25	21.15	20	7,936	0.25%
2018/08/09	1	21.45	0	0.00	21.45	1	7,860	0.01%
2018/08/08	10	21.70	0	0.00	21.70	10	7,842	0.13%
2018/08/07	5	21.95	8	21.89	21.95	-3	7,816	-0.04%
2018/08/03	1	21.70	5	21.70	21.70	-4	7,859	-0.05%
2018/08/02	187	21.92	0	0.00	21.70	187	7,861	2.38%	大買/鉅額交易
2018/08/01	11	23.05	164	23.18	23.30	-153	7,523	-2.03%	大賣/鉅額交易
2018/07/31	0	0.00	7	22.82	22.80	-7	7,009	-0.10%
2018/07/30	0	0.00	5	22.66	22.75	-5	6,862	-0.07%
2018/07/27	25	22.49	6	22.62	22.60	19	6,766	0.28%
2018/07/26	31	22.46	0	0.00	22.45	31	6,736	0.46%
2018/07/25	0	0.00	5	22.80	22.65	-5	6,736	-0.07%
2018/07/24	97	22.54	9	22.52	22.65	88	6,805	1.29%
2018/07/23	8	22.18	0	0.00	22.20	8	9,777	0.08%
2018/07/20	8	22.12	11	22.19	22.15	-3	9,895	-0.03%
2018/07/19	5	22.30	0	0.00	22.15	5	10,034	0.05%
2018/07/18	2	22.15	0	0.00	22.30	2	10,302	0.02%
2018/07/16	0	0.00	5	22.20	22.10	-5	10,931	-0.05%
2018/07/13	4	22.08	5	22.00	22.15	-1	11,022	-0.01%
2018/07/12	5	22.15	19	22.05	22.15	-14	11,147	-0.13%
2018/07/11	10	21.68	2	21.78	21.75	8	11,052	0.07%
2018/07/09	17	21.66	41	21.79	21.55	-24	11,088	-0.22%
2018/07/06	14	21.15	14	21.20	21.30	0	11,030	0.00%
2018/07/05	3.6	21.24	0	0.00	21.25	3.6	11,103	0.03%
2018/07/04	2	21.25	0	0.00	21.30	2	11,188	0.02%
2018/07/03	10.1	21.45	6	21.45	21.15	4.1	11,240	0.04%
2018/07/02	2	21.40	2	21.65	21.35	0	11,259	0.00%
2018/06/28	15	21.37	0	0.00	21.20	15	11,407	0.13%
2018/06/26	0	0.00	3	21.10	21.40	-3	11,409	-0.03%
2018/06/25	12	21.25	3	21.15	21.05	9	11,419	0.08%
2018/06/22	0	0.00	7	21.61	21.40	-7	11,490	-0.06%
2018/06/20	10	21.25	0	0.00	21.30	10	11,510	0.09%
2018/06/19	5	21.30	0	0.00	21.50	5	11,543	0.04%
2018/06/15	45	21.56	22	21.50	21.30	23	11,565	0.20%
2018/06/14	19	21.46	2	21.40	21.30	17	11,523	0.15%
2018/06/13	14	21.72	0	0.00	21.60	14	11,557	0.12%
2018/06/12	6	21.91	0	0.00	21.90	6	11,555	0.05%
2018/06/08	6	22.24	16	22.56	21.95	-10	11,597	-0.09%
2018/06/07	27	21.80	22	22.05	22.15	5	11,345	0.04%
2018/06/06	0	0.00	1	21.45	21.45	-1	11,122	-0.01%
2018/06/05	5	21.31	12	21.30	21.30	-7	11,208	-0.06%
2018/06/04	0	0.00	1	21.45	21.40	-1	11,551	-0.01%
2018/06/01	33	21.20	5.5	21.20	21.35	27.5	11,469	0.24%
2018/05/31	0	0.00	1	21.15	21.20	-1	11,404	-0.01%
2018/05/30	62	20.85	2	20.80	20.75	60	11,340	0.53%
2018/05/29	5	21.05	5.3	20.99	21.00	-0.3	11,315	0.00%
2018/05/25	3	20.80	20	20.90	20.80	-17	11,282	-0.15%
2018/05/24	0	0.00	4	20.85	20.90	-4	11,254	-0.04%
2018/05/23	0	0.00	2	20.85	20.85	-2	11,275	-0.02%
2018/05/22	1	20.85	0	0.00	20.85	1	11,283	0.01%
2018/05/21	4	21.18	11	21.13	21.05	-7	11,303	-0.06%
2018/05/18	7	20.96	0	0.00	20.85	7	11,247	0.06%
2018/05/17	0	0.00	19	20.75	20.75	-19	11,196	-0.17%
2018/05/16	2	20.70	2	20.73	20.65	0	11,206	0.00%
2018/05/15	0	0.00	11	20.67	20.70	-11	11,224	-0.10%
2018/05/14	0.5	20.55	0	0.00	20.55	0.5	11,448	0.00%
2018/05/11	8	20.63	0	0.00	20.55	8	11,458	0.07%
2018/05/10	2	20.70	5	20.80	20.65	-3	11,392	-0.03%
2018/05/09	23	20.65	1.1	20.60	20.60	21.9	11,322	0.19%
2018/05/08	1	20.50	4	20.41	20.55	-3	11,310	-0.03%
2018/05/07	0	0.00	2	20.35	20.20	-2	11,311	-0.02%
2018/05/04	4	20.20	0	0.00	20.15	4	11,331	0.04%
2018/05/03	4	20.15	0	0.00	20.10	4	11,354	0.04%
2018/05/02	1	20.35	0	0.00	20.30	1	11,346	0.01%
2018/04/30	8	20.03	30	20.30	20.45	-22	11,335	-0.19%
2018/04/27	89	19.77	175	19.75	19.75	-86	11,229	-0.77%	大賣/
2018/04/26	11	21.00	2.3	21.11	20.90	8.7	8,312	0.10%
2018/04/25	58	21.14	19	21.15	21.20	39	8,205	0.48%
2018/04/24	15	21.59	0	0.00	21.45	15	8,036	0.19%
2018/04/23	24	22.28	27	22.31	22.25	-3	7,778	-0.04%
2018/04/20	2	21.70	70	21.70	21.80	-68	7,240	-0.94%
2018/04/19	6	21.67	57	21.77	21.55	-51	7,136	-0.71%
2018/04/18	5	21.57	16	21.54	21.60	-11	7,065	-0.16%
2018/04/17	3	20.85	0	0.00	21.00	3	6,875	0.04%
2018/04/16	6	21.00	0	0.00	20.95	6	6,880	0.09%
2018/04/13	32	21.09	1	21.10	21.05	31	6,886	0.45%
2018/04/12	25	21.19	0	0.00	21.20	25	6,899	0.36%
2018/04/11	31	21.32	0	0.00	21.25	31	6,949	0.45%
2018/04/10	2	21.55	3.7	21.52	21.55	-1.7	6,892	-0.02%
2018/04/03	5	21.55	0	0.00	21.55	5	6,787	0.07%
2018/04/02	72	21.80	2	21.80	21.80	70	6,768	1.03%
2018/03/31	4	22.05	5	22.05	22.00	-1	6,726	-0.01%
2018/03/30	2	21.85	31	21.86	21.80	-29	6,586	-0.44%
2018/03/28	5	21.58	0	0.00	21.55	5	6,540	0.08%
2018/03/27	35	21.65	5	21.80	21.80	30	6,506	0.46%
2018/03/26	0	0.00	4	21.00	21.25	-4	6,364	-0.06%
2018/03/22	72	21.30	0.3	21.25	21.25	71.7	6,322	1.13%
2018/03/21	60	21.64	5	21.60	21.50	55	6,384	0.86%
2018/03/20	18	21.80	56	21.66	21.80	-38	6,810	-0.56%
2018/03/19	20	21.58	6	21.58	21.55	14	6,980	0.20%
2018/03/16	36	21.58	6	21.68	21.35	30	6,985	0.43%
2018/03/15	63	21.81	0	0.00	21.75	63	7,024	0.90%
2018/03/14	2	21.80	1	22.10	21.90	1	7,036	0.01%
2018/03/13	3	21.82	5	22.04	21.95	-2	7,017	-0.03%
2018/03/12	3	21.67	32	21.68	21.70	-29	6,940	-0.42%
2018/03/09	22	21.55	0	0.00	21.60	22	6,940	0.32%
2018/03/08	15	21.45	68	21.39	21.65	-53	6,837	-0.78%
2018/03/07	36	20.29	0	0.00	20.25	36	6,517	0.55%
2018/03/06	7	20.40	0	0.00	20.40	7	6,755	0.10%
2018/03/05	22	20.30	0	0.00	20.30	22	7,171	0.31%
2018/03/02	10	20.25	1	20.30	20.30	9	7,404	0.12%
2018/03/01	50	20.18	0	0.00	20.20	50	7,483	0.67%
2018/02/27	0	0.00	1	20.35	20.35	-1	7,523	-0.01%
2018/02/26	12	20.34	0	0.00	20.30	12	7,645	0.16%
2018/02/23	1	20.35	0	0.00	20.30	1	7,736	0.01%
2018/02/22	10	20.10	0	0.00	20.10	10	7,781	0.13%
2018/02/21	28	20.30	0	0.00	20.25	28	7,821	0.36%
2018/02/09	13	19.82	0	0.00	19.85	13	7,846	0.17%
2018/02/08	5	20.11	0	0.00	20.05	5	7,842	0.06%
2018/02/07	11	20.04	3	19.95	19.95	8	7,867	0.10%
2018/02/06	121	20.08	106	20.12	19.55	15	7,895	0.19%	大買/大賣/
2018/02/05	28	20.91	1	20.90	20.90	27	7,766	0.35%
2018/02/02	32.8	21.21	0	0.00	21.20	32.8	7,855	0.42%
2018/02/01	85	21.29	0	0.00	21.25	85	7,992	1.06%
2018/01/31	2	21.28	0	0.00	21.25	2	8,245	0.02%
2018/01/30	13	21.45	2	21.75	21.45	11	8,287	0.13%
2018/01/29	0	0.00	21	21.51	21.55	-21	8,237	-0.25%
2018/01/25	26	21.41	0	0.00	21.35	26	8,238	0.32%
2018/01/23	5	21.67	5	21.60	21.60	0	8,228	0.00%
2018/01/22	2	21.85	17	21.78	21.75	-15	8,225	-0.18%
2018/01/19	5	21.28	6	21.45	21.20	-1	8,068	-0.01%
2018/01/18	4	21.38	1	21.45	21.35	3	8,111	0.04%
2018/01/17	2	21.35	5.7	21.34	21.35	-3.7	8,248	-0.04%
2018/01/16	5	21.32	2	21.50	21.50	3	8,600	0.03%
2018/01/15	5	21.10	0	0.00	21.15	5	8,599	0.06%
2018/01/12	0	0.00	0	21.05	21.10	0	8,659	0.00%
2018/01/11	10	20.95	0	0.00	21.05	10	8,619	0.12%
2018/01/10	15	21.00	0	0.00	20.90	15	8,682	0.17%
2018/01/09	2	21.15	0	0.00	21.15	2	8,789	0.02%
2018/01/08	7	21.48	2	21.35	21.30	5	8,784	0.06%
2018/01/05	22	21.33	0	0.00	21.30	22	8,811	0.25%
2018/01/04	10	21.50	2	21.55	21.60	8	8,751	0.09%
2018/01/03	77	21.39	3	21.40	21.40	74	8,781	0.84%
2018/01/02	0	0.00	7	21.24	21.45	-7	8,803	-0.08%