佳世達 (2352)-元大-文心興安券商分點個股進出

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
41.90
漲跌
▲0.30
漲幅
+0.72%
成交量
4,193張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳世達 (2352)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/26	2	41.38	0	0.00	41.60	2	12,303	0.02%
2024/04/25	1	41.45	2	41.35	41.35	-1	12,331	-0.01%
2024/04/24	3	41.68	3	41.93	41.80	0	12,374	0.00%
2024/04/23	2	41.55	17	41.70	41.55	-15	12,446	-0.12%
2024/04/22	1	41.20	15.5	41.34	41.10	-14.5	12,461	-0.12%
2024/04/19	27.5	40.67	29	40.97	40.50	-1.5	12,394	-0.01%
2024/04/18	2	40.90	1	41.20	41.05	1	12,211	0.01%
2024/04/17	3	41.05	1	40.96	41.20	2	12,172	0.02%
2024/04/16	40	41.31	26	40.94	40.70	14	12,247	0.11%
2024/04/15	10.1	42.01	14	42.04	42.10	-3.9	12,390	-0.03%
2024/04/12	17.1	42.62	6	42.86	42.40	11.1	12,451	0.09%
2024/04/11	8.5	42.97	3.1	43.02	43.05	5.4	12,671	0.04%
2024/04/10	3.1	43.28	1	43.35	43.15	2.1	13,092	0.02%
2024/04/09	4	43.10	1.1	43.10	43.05	2.9	13,384	0.02%
2024/04/08	5.1	43.20	2	43.00	43.40	3.1	13,817	0.02%
2024/04/03	13.1	42.84	4	43.00	43.25	9.1	14,777	0.06%
2024/04/02	6	43.24	4	43.46	43.10	2	14,836	0.01%
2024/04/01	11	43.86	50.1	43.75	43.55	-39.1	14,853	-0.26%
2024/03/29	2.3	44.43	4	44.77	44.65	-1.7	14,720	-0.01%
2024/03/28	56	44.94	26.3	44.88	44.85	29.7	14,275	0.21%
2024/03/27	9.1	44.27	14	44.44	44.75	-4.9	14,148	-0.03%
2024/03/26	35	44.13	14	44.99	44.05	21	14,105	0.15%
2024/03/25	14	44.36	11	44.44	44.45	3	14,035	0.02%
2024/03/22	9	44.22	5	44.32	44.45	4	13,992	0.03%
2024/03/21	10	43.85	5	43.98	44.05	5	13,803	0.04%
2024/03/20	11.1	44.04	15	44.36	43.25	-3.9	13,642	-0.03%
2024/03/19	4	43.76	14.5	43.71	43.70	-10.5	13,258	-0.08%
2024/03/18	39	42.09	208	42.00	42.55	-169	12,854	-1.31%	大賣/鉅額交易
2024/03/15	10.6	43.04	0	0.00	42.55	10.6	12,639	0.08%
2024/03/14	2	43.83	1	43.80	43.70	1	12,350	0.01%
2024/03/13	9.5	43.99	12	43.98	43.80	-2.5	12,226	-0.02%
2024/03/12	11	43.78	1	43.90	44.40	10	12,024	0.08%
2024/03/11	2	43.38	2	43.33	43.25	0	11,753	0.00%
2024/03/08	27.6	43.95	14	43.96	43.70	13.7	11,681	0.12%
2024/03/07	11.1	44.64	17.1	44.51	44.55	-6	11,620	-0.05%
2024/03/06	35.2	45.25	38.3	45.21	45.05	-3.1	11,570	-0.03%
2024/03/05	1.1	47.23	6.1	47.25	47.25	-5.1	11,275	-0.04%
2024/03/04	1.1	47.20	0	47.10	46.80	1.1	11,300	0.01%
2024/03/01	1	46.80	11	46.75	46.95	-10	11,321	-0.09%
2024/02/29	3	46.15	153	46.10	46.15	-150	11,530	-1.30%	大賣/鉅額交易
2024/02/27	3.2	46.16	8.1	47.08	46.10	-4.9	11,532	-0.04%
2024/02/26	6	46.43	1.2	46.56	46.60	4.8	11,548	0.04%
2024/02/23	12.1	46.79	2	46.55	46.40	10.1	11,657	0.09%
2024/02/22	2	47.43	2	47.30	47.20	0	11,735	0.00%
2024/02/21	11.5	47.28	2	47.74	46.90	9.5	11,766	0.08%
2024/02/20	1.5	48.17	0	48.20	47.80	1.5	11,702	0.01%
2024/02/19	9	48.19	4.2	48.45	47.95	4.8	11,813	0.04%
2024/02/16	56.2	48.95	21.6	48.91	48.15	34.6	11,825	0.29%
2024/02/15	1.2	46.71	12.1	47.51	47.60	-10.9	11,530	-0.09%
2024/02/05	8	47.39	0.3	47.48	47.50	7.7	11,449	0.07%
2024/02/02	77	47.59	7.1	47.57	47.50	69.9	11,582	0.60%
2024/02/01	31	47.05	4.9	46.92	47.05	26.2	11,613	0.23%
2024/01/31	9	46.88	11.1	47.03	46.50	-2.1	11,687	-0.02%
2024/01/30	5.1	47.00	1.1	47.14	46.80	4.1	11,657	0.03%
2024/01/29	10.1	47.11	17.1	47.08	47.00	-7	11,656	-0.06%
2024/01/26	1	46.00	0	45.70	45.60	1	11,486	0.01%
2024/01/25	1	46.00	1.1	45.96	45.90	-0.1	11,523	0.00%
2024/01/24	2.2	46.45	4	46.38	46.15	-1.8	11,577	-0.02%
2024/01/23	35	46.97	1.1	46.51	46.80	34	11,619	0.29%
2024/01/22	59	46.63	18.3	46.88	47.05	40.7	11,573	0.35%
2024/01/19	25	45.22	5.1	45.69	45.45	19.9	11,377	0.18%
2024/01/18	4.1	44.26	9.1	44.55	44.40	-4.9	11,380	-0.04%
2024/01/17	9	44.77	2	44.60	44.20	7	11,388	0.06%
2024/01/16	5	45.44	51.2	45.30	45.25	-46.2	11,366	-0.41%
2024/01/15	2.2	46.14	4.2	46.05	45.90	-2	11,460	-0.02%
2024/01/12	11.1	45.98	10.1	45.97	45.50	1	11,785	0.01%
2024/01/11	23	45.77	1.1	46.04	45.95	21.9	11,889	0.18%
2024/01/10	8	45.45	103.3	45.22	45.55	-95.3	12,077	-0.79%	大賣/
2024/01/09	74.3	47.80	50.1	46.93	46.65	24.2	12,025	0.20%
2024/01/08	53	47.42	61.3	47.67	47.20	-8.3	11,828	-0.07%
2024/01/05	121	47.04	23.4	47.14	47.30	97.6	11,647	0.84%	大買/
2024/01/04	86.1	46.25	57.1	46.71	46.95	29	11,432	0.25%
2024/01/03	22	45.43	13	45.48	45.25	9	11,202	0.08%
2024/01/02	51	47.37	25.2	47.10	46.80	25.8	10,870	0.24%
2023/12/29	121.9	47.35	107.1	47.44	48.00	14.9	10,395	0.14%	大買/大賣/
2023/12/28	6.2	44.99	1.1	45.36	44.45	5.1	9,444	0.05%
2023/12/27	29.1	45.64	70.1	45.49	45.60	-41	9,333	-0.44%
2023/12/26	4	44.90	62	45.00	45.10	-58	9,236	-0.63%
2023/12/25	14.1	44.80	5.1	44.57	44.85	9	9,206	0.10%
2023/12/22	21	44.54	87	44.38	44.70	-66	9,193	-0.72%
2023/12/21	15	43.58	4.2	44.21	44.30	10.8	9,129	0.12%
2023/12/20	25	43.45	14	43.61	43.95	11	9,035	0.12%
2023/12/19	23.2	42.83	10	43.10	42.95	13.2	8,887	0.15%
2023/12/18	7	43.98	0.1	43.85	43.80	6.9	8,709	0.08%
2023/12/15	7	44.03	50.1	43.95	44.20	-43.1	8,673	-0.50%
2023/12/14	14.1	44.52	8.8	44.54	44.50	5.3	8,620	0.06%
2023/12/13	3	44.27	2	44.28	44.15	1	8,563	0.01%
2023/12/12	8.1	44.55	1	44.80	44.00	7.1	8,703	0.08%
2023/12/08	1	43.90	0	44.00	43.90	1	8,994	0.01%
2023/12/07	0	0.00	30	44.02	44.00	-30	9,137	-0.33%
2023/12/06	1	43.90	0	0.00	44.05	1	9,534	0.01%
2023/12/05	2.2	43.90	0	0.00	43.85	2.2	9,553	0.02%
2023/12/04	3	44.47	22.2	44.97	44.35	-19.2	9,565	-0.20%
2023/12/01	0	0.00	13	44.69	44.65	-13	9,562	-0.14%
2023/11/30	1	43.75	3	43.72	43.75	-2	9,452	-0.02%
2023/11/29	0	0.00	5	43.72	43.70	-5	9,497	-0.05%
2023/11/28	58	43.58	11	43.45	43.40	47	9,533	0.49%
2023/11/27	17	43.59	11	43.79	43.55	6	9,531	0.06%
2023/11/24	2	42.85	5	42.90	42.80	-3	9,350	-0.03%
2023/11/23	2	43.08	2.8	43.28	43.05	-0.8	9,372	-0.01%
2023/11/22	37	42.83	5.9	43.19	42.70	31.1	9,457	0.33%
2023/11/21	26	43.41	5	43.86	43.35	21	9,398	0.22%
2023/11/20	18	43.28	8	43.44	43.85	10	9,419	0.11%
2023/11/17	12	43.74	1	44.10	43.70	11	9,351	0.12%
2023/11/16	10.1	44.25	9	43.99	43.90	1.1	9,369	0.01%
2023/11/15	21	45.19	4	45.44	45.25	17	9,248	0.18%
2023/11/14	34	44.60	6	44.33	44.60	28	9,286	0.30%
2023/11/10	10.1	45.24	5	45.56	45.05	5.1	9,439	0.05%
2023/11/09	14	46.42	62	46.69	46.55	-48	9,392	-0.51%
2023/11/08	1	45.80	10	45.67	45.80	-9	9,369	-0.10%
2023/11/07	18	45.46	27.1	45.14	45.30	-9.1	9,362	-0.10%
2023/11/06	35	44.52	2	44.55	44.65	33	9,541	0.35%
2023/11/03	0	0.00	5	44.09	43.85	-5	9,720	-0.05%
2023/11/02	0.1	44.00	2	44.10	43.50	-1.9	10,171	-0.02%
2023/11/01	1	42.75	2	43.10	43.60	-1	10,662	-0.01%
2023/10/31	2	42.50	0	0.00	42.35	2	11,148	0.02%
2023/10/30	0	0.00	2	43.13	43.35	-2	11,608	-0.02%
2023/10/27	5	43.16	1	43.40	43.05	4	12,015	0.03%
2023/10/26	2	43.33	6	43.48	43.55	-4	12,293	-0.03%
2023/10/25	0	0.00	1	44.25	43.85	-1	12,463	-0.01%
2023/10/24	31	43.70	0	0.00	43.55	31	12,541	0.25%
2023/10/23	6	44.59	3	44.60	44.25	3	12,740	0.02%
2023/10/20	8	43.98	111	44.11	44.95	-103	12,896	-0.80%	大賣/鉅額交易
2023/10/19	4	42.59	4	42.78	43.40	0	12,974	0.00%
2023/10/18	61	42.98	16.1	41.61	41.55	44.9	13,284	0.34%
2023/10/17	60	44.23	0	0.00	43.90	60	13,775	0.44%
2023/10/16	1	45.50	2	45.65	45.25	-1	14,401	-0.01%
2023/10/13	0	0.00	4	44.80	44.75	-4	15,653	-0.03%
2023/10/12	8.2	44.45	4	44.41	44.40	4.2	16,153	0.03%
2023/10/11	1	45.45	60.3	45.50	45.60	-59.3	16,641	-0.36%
2023/10/06	1	44.30	0	0.00	44.50	1	17,121	0.01%
2023/10/05	0	0.00	1	44.30	44.20	-1	17,372	-0.01%
2023/10/04	52.1	43.76	1	43.90	44.15	51.1	17,417	0.29%
2023/10/03	0	0.00	1	44.90	44.85	-1	17,366	-0.01%
2023/10/02	0	0.00	23	45.05	45.45	-23	17,494	-0.13%
2023/09/27	2.1	44.25	4	44.54	44.85	-1.9	17,561	-0.01%
2023/09/26	23	44.03	0	0.00	43.85	23	17,618	0.13%
2023/09/25	1.1	44.86	13	45.05	44.85	-11.9	17,695	-0.07%
2023/09/22	0	0.00	2	44.80	44.95	-2	17,751	-0.01%
2023/09/21	15	44.01	0	0.00	44.25	15	17,808	0.08%
2023/09/20	3.1	44.65	2.5	44.60	44.40	0.6	17,856	0.00%
2023/09/19	1	45.41	3.1	45.64	45.45	-2.1	18,142	-0.01%
2023/09/18	2	45.40	1	46.00	45.30	1	18,189	0.01%
2023/09/15	5	45.96	5	46.11	46.05	0	18,267	0.00%
2023/09/14	2.2	45.83	7	45.96	45.80	-4.8	18,289	-0.03%
2023/09/13	91.3	45.24	3	45.40	45.75	88.3	18,316	0.48%
2023/09/12	0	0.00	13	45.22	44.95	-13	18,345	-0.07%
2023/09/11	36	45.11	21	44.68	43.80	15	18,431	0.08%
2023/09/08	3	44.53	0	0.00	44.95	3	18,292	0.02%
2023/09/06	3.4	45.31	0	0.00	45.35	3.4	18,694	0.02%
2023/09/05	1	46.10	0	0.00	45.90	1	18,981	0.01%
2023/09/04	7	45.62	2	45.38	45.40	5	19,220	0.03%
2023/09/01	1.1	45.28	2	45.45	44.90	-0.9	19,258	0.00%
2023/08/31	1	44.25	1	44.50	44.85	0	19,216	0.00%
2023/08/30	2	44.70	2	44.68	44.60	0	19,340	0.00%
2023/08/29	4	43.78	3	43.97	44.05	1	19,387	0.01%
2023/08/28	4	43.89	1	44.40	43.80	3	19,534	0.02%
2023/08/25	1	45.10	1.1	45.20	45.10	-0.1	19,731	0.00%
2023/08/24	8.1	45.91	16.1	46.21	45.55	-8	19,742	-0.04%
2023/08/23	5	45.20	11	45.25	45.45	-6	19,684	-0.03%
2023/08/22	1.1	45.14	0	0.00	44.85	1.1	19,740	0.01%
2023/08/21	0	0.00	2	45.15	45.15	-2	19,751	-0.01%
2023/08/18	1.3	45.37	8.5	45.91	44.60	-7.2	19,749	-0.04%
2023/08/16	4	44.40	0.3	44.59	44.65	3.7	19,836	0.02%
2023/08/15	0.5	44.81	2.4	45.09	44.75	-1.9	19,913	-0.01%
2023/08/14	2.4	43.28	0	0.00	43.55	2.4	19,895	0.01%
2023/08/11	10.1	44.15	9	43.98	43.90	1.1	19,950	0.01%
2023/08/10	14	43.93	9.4	44.06	44.15	4.6	19,992	0.02%
2023/08/09	18.1	44.38	18	45.06	45.15	0.1	19,771	0.00%
2023/08/08	34	46.06	12	46.49	45.85	22	19,621	0.11%
2023/08/07	28.4	47.62	26.1	47.72	48.20	2.2	19,273	0.01%
2023/08/04	29.2	44.92	10	44.23	45.10	19.2	18,987	0.10%
2023/08/02	10.5	46.93	9	46.47	46.80	1.5	18,881	0.01%
2023/08/01	11.1	48.41	17	48.67	48.50	-5.9	18,467	-0.03%
2023/07/31	10	50.47	3	50.60	49.75	7	18,312	0.04%
2023/07/28	6.2	51.00	3	50.87	51.50	3.2	18,069	0.02%
2023/07/27	11	51.56	15	51.61	51.50	-4	17,921	-0.02%
2023/07/26	8	52.90	7	52.73	52.00	1	18,047	0.01%
2023/07/25	13	53.02	7	53.09	52.70	6	18,018	0.03%
2023/07/24	26	53.03	17.1	52.22	52.40	8.9	17,858	0.05%
2023/07/21	12.2	52.38	14.6	52.41	52.20	-2.4	17,547	-0.01%
2023/07/20	52.3	56.12	29.6	55.49	54.10	22.7	17,135	0.13%
2023/07/19	24.4	58.42	35.6	59.12	59.70	-11.2	16,425	-0.07%
2023/07/18	89.3	60.59	38.1	59.23	57.20	51.2	15,737	0.33%
2023/07/17	30.6	58.46	43.7	58.19	59.10	-13.1	14,368	-0.09%
2023/07/14	37	52.44	61.7	52.58	53.80	-24.7	13,857	-0.18%
2023/07/13	92.2	51.39	23.3	51.63	50.20	68.9	13,228	0.52%
2023/07/12	12.1	48.36	53	48.24	48.85	-40.9	12,542	-0.33%
2023/07/11	7	47.16	6	46.88	47.00	1	12,331	0.01%
2023/07/10	4	46.25	8	45.95	46.15	-4	12,319	-0.03%
2023/07/07	21.5	45.60	47	45.76	46.00	-25.5	12,350	-0.21%
2023/07/06	13	46.78	25	46.58	46.40	-12	12,275	-0.10%
2023/07/05	6	47.21	33	47.72	47.50	-27	12,239	-0.22%
2023/07/04	13.3	47.36	3	47.70	47.60	10.3	12,289	0.08%
2023/07/03	6	47.14	5.1	47.12	47.40	0.9	12,416	0.01%
2023/06/30	18	45.91	15.3	45.86	45.90	2.7	12,346	0.02%
2023/06/29	20.4	45.63	3.3	45.55	45.80	17	12,342	0.14%
2023/06/28	1	45.00	2.5	45.30	45.10	-1.5	12,329	-0.01%
2023/06/27	11	45.06	12	45.07	44.80	-1	12,316	-0.01%
2023/06/26	2	46.73	21	46.94	46.45	-19	12,032	-0.16%
2023/06/21	22.1	47.53	15	47.57	47.65	7.1	11,943	0.06%
2023/06/20	16	46.64	6	45.83	46.80	10	11,815	0.08%
2023/06/19	4.6	47.29	18.1	47.35	47.05	-13.5	11,601	-0.12%
2023/06/16	40.2	47.70	37	47.76	47.95	3.2	11,483	0.03%
2023/06/15	42.4	48.33	30	48.44	48.40	12.4	11,175	0.11%
2023/06/14	10.2	47.99	17	48.26	48.65	-6.8	10,970	-0.06%
2023/06/13	23	47.07	30	47.30	47.40	-7	10,787	-0.06%
2023/06/12	22.3	45.52	12.3	45.78	45.65	10	10,575	0.09%
2023/06/09	28.3	44.87	28.8	45.02	45.40	-0.5	10,331	0.00%
2023/06/08	22	43.28	21	43.36	43.30	1	9,974	0.01%
2023/06/07	6.4	41.86	11.1	42.25	42.30	-4.7	9,707	-0.05%
2023/06/06	5	42.27	1	42.20	42.35	4	9,733	0.04%
2023/06/05	8	42.06	1.9	42.40	42.50	6.1	9,817	0.06%
2023/06/02	10.5	42.34	0	0.00	42.40	10.5	9,832	0.11%
2023/06/01	33.5	42.42	32	42.02	41.95	1.5	9,787	0.01%
2023/05/31	15	41.73	14	41.85	42.15	1	9,556	0.01%
2023/05/30	6	40.19	4.1	40.19	40.35	1.9	9,242	0.02%
2023/05/29	9.4	40.07	23	40.13	40.20	-13.6	9,177	-0.15%
2023/05/26	22.6	39.47	11	39.51	39.50	11.6	9,074	0.13%
2023/05/25	15	38.89	8	38.94	38.95	7	8,991	0.08%
2023/05/24	0	0.00	1	38.20	38.50	-1	8,894	-0.01%
2023/05/23	2	38.03	7	38.02	38.05	-5	8,852	-0.06%
2023/05/22	20	38.61	10.4	38.52	38.45	9.6	8,791	0.11%
2023/05/19	9	38.01	39.1	37.80	38.20	-30.1	8,516	-0.35%
2023/05/18	24	37.32	8	37.16	37.10	16	8,251	0.19%
2023/05/17	2	37.25	10	37.04	37.25	-8	8,158	-0.10%
2023/05/16	1	36.10	9	36.27	36.30	-8	7,898	-0.10%
2023/05/15	3	35.43	0	35.85	35.85	3	7,760	0.04%
2023/05/12	8	35.71	14.1	35.75	35.90	-6	7,707	-0.08%
2023/05/11	9	35.29	4.1	35.37	35.35	4.9	7,636	0.06%
2023/05/10	15	36.08	19	35.98	36.00	-4	7,564	-0.05%
2023/05/09	28	35.52	34	35.82	35.75	-6	7,316	-0.08%
2023/05/08	4.1	34.29	16	34.20	34.20	-11.9	6,881	-0.17%
2023/05/05	24.2	34.67	5	34.38	34.20	19.2	6,797	0.28%
2023/05/04	0	0.00	8.1	35.43	35.45	-8.1	6,575	-0.12%
2023/05/03	6	35.48	4.1	35.36	35.45	1.9	6,520	0.03%
2023/05/02	77	35.14	181.1	35.51	35.55	-104	6,494	-1.60%	大賣/鉅額交易
2023/04/28	115	34.43	5	34.39	34.60	110	6,273	1.75%	大買/鉅額交易
2023/04/27	10.1	33.81	30	33.71	33.50	-20	5,980	-0.33%
2023/04/26	24	32.99	23	32.92	33.20	1	5,804	0.02%
2023/04/25	1	32.30	61	32.39	32.50	-60	5,637	-1.06%
2023/04/24	11	32.93	2	32.85	32.70	9	5,570	0.16%
2023/04/21	1	32.30	5	32.75	32.50	-4	5,520	-0.07%
2023/04/20	3	32.70	1	32.75	32.75	2	5,437	0.04%
2023/04/19	1	32.95	9	32.94	32.80	-8	5,381	-0.15%
2023/04/18	1	33.00	3	32.92	32.95	-2	5,351	-0.04%
2023/04/17	6	32.78	8.3	32.93	33.00	-2.3	5,334	-0.04%
2023/04/14	4.1	32.77	3	32.55	32.70	1.1	5,285	0.02%
2023/04/13	1	33.25	0	0.00	33.10	1	5,239	0.02%
2023/04/12	2.3	33.24	5	33.18	33.25	-2.7	5,286	-0.05%
2023/04/11	0	0.00	13	32.80	32.85	-13	5,231	-0.25%
2023/04/10	0	0.00	1	32.50	32.30	-1	5,158	-0.02%
2023/04/07	0.4	32.61	3.1	32.74	32.35	-2.7	5,111	-0.05%
2023/04/06	0.2	32.28	36	32.08	32.30	-35.8	5,034	-0.71%
2023/03/31	6.1	31.62	1	31.80	31.70	5.1	4,842	0.11%
2023/03/29	0	0.00	4	31.25	31.35	-4	4,963	-0.08%
2023/03/28	5	30.84	2	30.95	30.80	3	5,002	0.06%
2023/03/27	1	30.95	16.2	31.28	31.40	-15.2	5,080	-0.30%
2023/03/24	0.1	30.90	6	30.91	30.90	-5.9	5,143	-0.12%
2023/03/23	0	0.00	19	30.74	30.75	-19	5,097	-0.37%
2023/03/22	1	30.60	0	0.00	30.60	1	5,056	0.02%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/20	1	30.15	1	30.25	30.25	0	4,993	0.00%
2023/03/17	0.2	30.17	1	30.25	30.35	-0.9	4,972	-0.02%
2023/03/16	3.1	29.85	0	0.00	29.70	3.1	4,942	0.06%
2023/03/15	4	30.09	6	30.13	30.05	-2	4,923	-0.04%
2023/03/14	0.4	30.35	0	0.00	30.25	0.4	4,956	0.01%
2023/03/13	1	30.00	21	30.40	30.50	-20	5,193	-0.39%
2023/03/10	11	30.45	2.1	30.55	30.60	8.9	5,170	0.17%
2023/03/09	27.2	31.04	8	31.44	30.70	19.2	5,145	0.37%
2023/03/08	2	30.70	8	30.49	30.90	-6	4,982	-0.12%
2023/03/07	8.1	29.89	4.1	30.05	30.05	4	4,828	0.08%
2023/03/06	1	30.55	3	30.77	30.55	-2	4,618	-0.04%
2023/03/03	0.1	30.40	4	30.35	30.40	-3.9	4,559	-0.09%
2023/03/02	1	30.30	0.1	30.35	30.35	0.9	4,550	0.02%
2023/03/01	1.1	30.25	202	30.15	30.25	-201	4,525	-4.44%	大賣/鉅額交易
2023/02/24	1.1	30.00	0	0.00	30.00	1.1	4,494	0.02%
2023/02/23	2	30.00	6	30.03	29.95	-4	4,513	-0.09%
2023/02/21	12	29.63	0	0.00	29.50	12	4,601	0.26%
2023/02/20	3	29.90	15	29.54	29.90	-12	4,677	-0.26%
2023/02/17	12	28.92	2	29.00	29.00	10	4,629	0.22%
2023/02/16	1	28.85	1	28.85	28.85	0	4,677	0.00%
2023/02/15	1	29.05	0	0.00	28.80	1	4,731	0.02%
2023/02/14	1	28.75	0	0.00	28.80	1	4,704	0.02%
2023/02/13	6	28.67	2	28.75	28.65	4	4,736	0.08%
2023/02/08	2.1	28.86	2	28.90	29.15	0.1	4,808	0.00%
2023/02/07	0	0.00	1	28.70	28.70	-1	4,727	-0.02%
2023/02/03	0	0.00	1	28.90	28.90	-1	4,704	-0.02%
2023/02/02	5	28.65	0	0.00	28.60	5	4,654	0.11%
2023/02/01	0	0.00	2	28.53	28.35	-2	4,621	-0.04%
2023/01/31	1	28.40	6	28.61	28.30	-5	4,605	-0.11%
2023/01/30	1	28.35	4	28.28	28.40	-3	4,538	-0.07%
2023/01/13	4	27.68	0	0.00	27.65	4	4,688	0.09%
2023/01/12	0	0.00	1	27.80	27.75	-1	4,919	-0.02%
2023/01/11	1	27.95	3	28.10	28.05	-2	4,975	-0.04%
2023/01/09	0	0.00	1	27.80	27.90	-1	5,224	-0.02%
2023/01/06	1	27.20	0	0.00	27.70	1	5,240	0.02%
2023/01/04	1	27.95	0	0.00	27.90	1	5,356	0.02%
2023/01/03	2	27.85	1	27.90	27.80	1	5,518	0.02%
2022/12/30	3	28.17	6	28.26	28.15	-3	5,493	-0.05%
2022/12/27	1	27.90	5	28.05	27.70	-4	5,307	-0.08%
2022/12/26	1	27.65	7.1	27.76	27.85	-6.1	5,284	-0.12%
2022/12/23	0.1	27.55	7	27.42	27.50	-6.9	5,304	-0.13%
2022/12/22	2	27.10	2	27.00	27.05	0	5,341	0.00%
2022/12/21	3	26.43	0	0.00	26.45	3	5,206	0.06%
2022/12/20	5.2	26.54	0.1	26.50	26.40	5.2	5,113	0.10%
2022/12/19	4.1	26.66	1	26.65	27.00	3.1	5,024	0.06%
2022/12/16	3.2	26.99	0	0.00	26.85	3.2	4,843	0.07%
2022/12/12	1	27.40	1	27.85	27.85	0	4,641	0.00%
2022/12/09	0	0.00	1	27.80	27.80	-1	4,673	-0.02%
2022/12/08	1	27.20	0	0.00	27.20	1	4,701	0.02%
2022/12/07	1	27.40	1	27.60	27.35	0	4,695	0.00%
2022/12/06	7	27.44	0	0.00	27.40	7	4,613	0.15%
2022/12/05	20.5	27.83	0	0.00	27.80	20.5	4,534	0.45%
2022/12/02	0	0.00	2	28.90	28.95	-2	4,327	-0.05%
2022/12/01	0	0.00	0.2	28.50	28.45	-0.2	4,304	0.00%
2022/11/30	2	28.10	0	0.00	28.10	2	4,288	0.05%
2022/11/29	1	27.95	0	0.00	28.05	1	4,273	0.02%
2022/11/28	1	28.25	1	28.10	28.15	0	4,276	0.00%
2022/11/25	6	28.24	2	28.30	28.20	4	4,279	0.09%
2022/11/24	1	28.55	0	0.00	28.50	1	4,270	0.02%
2022/11/22	2	28.80	0	0.00	28.85	2	4,291	0.05%
2022/11/21	0	0.00	3.4	28.99	28.90	-3.4	4,296	-0.08%
2022/11/18	0	0.00	1	28.85	28.65	-1	4,252	-0.02%
2022/11/17	0	28.55	12.4	28.96	28.95	-12.4	4,229	-0.29%
2022/11/16	0	0.00	19.5	28.51	28.60	-19.5	4,117	-0.47%
2022/11/15	4	27.75	2	27.65	27.85	2	4,018	0.05%
2022/11/14	0	0.00	1	27.30	27.30	-1	3,957	-0.03%
2022/11/11	1.2	27.17	0	0.00	27.05	1.2	3,917	0.03%
2022/11/10	0	0.00	11	26.99	27.00	-11	3,889	-0.28%
2022/11/08	5	26.64	1	26.85	26.50	4	3,917	0.10%
2022/11/07	4	26.85	5	26.90	27.00	-1	3,873	-0.03%
2022/11/04	0	0.00	3	25.45	25.50	-3	3,820	-0.08%
2022/11/03	0	25.30	0	0.00	25.25	0	3,892	0.00%
2022/11/02	1	25.05	2	25.00	25.20	-1	4,078	-0.02%
2022/10/31	0	0.00	1	24.50	24.55	-1	4,077	-0.02%
2022/10/28	1.1	24.11	1	24.60	24.20	0.1	4,113	0.00%
2022/10/27	1	24.55	0	0.00	24.65	1	4,108	0.02%
2022/10/26	1	24.25	0	0.00	24.40	1	4,158	0.02%
2022/10/25	6.3	24.57	0	0.00	24.45	6.3	4,165	0.15%
2022/10/24	7.1	25.30	0	0.00	25.00	7.1	4,164	0.17%
2022/10/21	2.1	25.89	0	0.00	25.65	2.1	4,257	0.05%
2022/10/20	2.1	26.40	0	0.00	26.50	2.1	4,359	0.05%
2022/10/19	2	26.70	2	27.00	26.70	0	4,243	0.00%
2022/10/18	1	27.40	0	0.00	27.15	1	4,320	0.02%
2022/10/17	3	27.35	6	27.33	27.40	-3	4,539	-0.07%
2022/10/14	0.1	26.25	3	26.35	26.15	-2.9	4,482	-0.06%
2022/10/13	8.5	25.56	0.2	25.90	25.50	8.2	4,653	0.18%
2022/10/12	4.6	26.50	0	0.00	26.45	4.6	4,780	0.10%
2022/10/11	1	27.10	0	0.00	27.20	1	4,849	0.02%
2022/10/07	0	0.00	3	27.30	27.30	-3	4,792	-0.06%
2022/10/05	0	0.00	3	27.75	27.80	-3	4,918	-0.06%
2022/10/04	2	27.40	0	0.00	27.40	2	4,963	0.04%
2022/09/30	9	27.31	1	27.70	27.10	8	5,021	0.16%
2022/09/29	0	0.00	5	28.21	28.20	-5	4,982	-0.10%
2022/09/28	4	27.00	0	0.00	27.00	4	4,958	0.08%
2022/09/27	9	27.51	0	0.00	27.60	9	4,949	0.18%
2022/09/26	2.2	28.10	0	0.00	27.95	2.2	4,935	0.04%
2022/09/22	4.1	28.41	0	0.00	28.90	4.1	4,998	0.08%
2022/09/20	0	0.00	1	29.15	29.30	-1	5,004	-0.02%
2022/09/19	2	29.00	0	0.00	29.00	2	5,002	0.04%
2022/09/15	0	0.00	3	29.53	29.40	-3	4,991	-0.06%
2022/09/14	1	28.65	0	0.00	29.20	1	4,964	0.02%
2022/09/13	0	29.20	10	29.15	29.15	-10	4,984	-0.20%
2022/09/12	0	0.00	4	29.40	29.30	-4	5,055	-0.08%
2022/09/08	0.2	28.27	16	28.98	29.00	-15.8	5,158	-0.31%
2022/09/07	7.3	28.26	1	28.15	28.30	6.3	5,120	0.12%
2022/09/06	6.1	28.61	0	0.00	28.75	6.1	5,145	0.12%
2022/09/05	0	28.88	0	0.00	28.85	0	5,137	0.00%
2022/09/02	20	29.10	0	0.00	28.90	20	5,183	0.39%
2022/09/01	0	0.00	29	29.14	29.20	-29	5,183	-0.56%
2022/08/31	2	29.45	0	0.00	29.30	2	5,188	0.04%
2022/08/30	0	0.00	3	29.35	29.45	-3	5,191	-0.06%
2022/08/29	6	28.93	0.1	29.15	29.10	5.9	5,185	0.11%
2022/08/24	1	29.10	3	29.15	29.15	-2	5,192	-0.04%
2022/08/23	0	0.00	1	29.00	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	1	28.90	28.90	-1	5,242	-0.02%
2022/08/19	1	28.60	0	0.00	28.70	1	5,253	0.02%
2022/08/17	0	28.40	4	28.53	28.60	-4	5,295	-0.07%
2022/08/16	2	28.15	7	28.31	28.15	-5	5,296	-0.09%
2022/08/15	3	27.47	1	27.55	27.50	2	5,245	0.04%
2022/08/12	0	0.00	3	27.35	27.30	-3	5,239	-0.06%
2022/08/11	2	27.15	0	0.00	27.05	2	5,265	0.04%
2022/08/10	6	27.14	0	0.00	27.10	6	5,257	0.11%
2022/08/09	17.1	27.21	4	27.35	27.70	13.1	5,242	0.25%
2022/08/08	5	28.35	2	28.40	28.40	3	5,135	0.06%
2022/08/05	2	28.63	1	28.60	28.70	1	5,203	0.02%
2022/08/04	2	28.35	0	0.00	28.35	2	5,368	0.04%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	5.1	28.27	6	28.50	28.50	-0.9	5,622	-0.02%
2022/08/01	20	28.49	1	28.50	28.50	19	6,044	0.31%
2022/07/29	33	28.55	0	0.00	28.60	33	6,041	0.55%
2022/07/28	21.7	28.82	4	28.93	28.60	17.7	6,005	0.29%
2022/07/27	0	0.00	12	30.65	30.60	-12	5,880	-0.20%
2022/07/22	7.1	30.56	12	31.09	31.20	-4.9	5,572	-0.09%
2022/07/21	8	30.27	1	30.50	30.50	7	5,383	0.13%
2022/07/20	4	30.93	0	0.00	30.85	4	5,246	0.08%
2022/07/19	1	31.30	11	31.32	31.25	-10	5,154	-0.19%
2022/07/18	1	30.05	3	30.45	30.85	-2	4,995	-0.04%
2022/07/15	2	30.10	5	30.17	30.25	-3	4,885	-0.06%
2022/07/14	1	29.45	3.2	29.52	29.65	-2.2	4,833	-0.05%
2022/07/13	0	29.00	0	0.00	29.00	0	4,785	0.00%
2022/07/12	1	29.00	0	0.00	28.60	1	4,829	0.02%
2022/07/08	1	29.15	0	0.00	29.20	1	4,852	0.02%
2022/07/07	2	28.68	3	29.05	29.00	-1	4,866	-0.02%
2022/07/06	7	28.66	3	29.00	28.50	4	4,919	0.08%
2022/07/05	0	28.90	4	29.14	28.90	-4	4,986	-0.08%
2022/07/04	0	28.50	17	28.68	28.70	-17	5,144	-0.33%
2022/07/01	4.1	28.30	15	28.55	28.30	-10.9	5,285	-0.21%
2022/06/30	0.1	28.55	3	28.50	28.65	-3	5,440	-0.05%
2022/06/29	1	29.30	2	29.40	29.30	-1	5,447	-0.02%
2022/06/28	0	0.00	1	29.35	29.25	-1	5,607	-0.02%
2022/06/27	1	29.25	4	29.26	29.25	-3	5,735	-0.05%
2022/06/24	0	0.00	3	28.87	28.90	-3	5,759	-0.05%
2022/06/23	1	28.50	6	28.40	28.50	-5	5,804	-0.09%
2022/06/21	4	28.20	4	28.70	28.80	0	5,819	0.00%
2022/06/20	12	28.55	0	0.00	28.05	12	5,806	0.21%
2022/06/17	1.1	28.71	0	0.00	29.15	1.1	5,779	0.02%
2022/06/16	6	29.52	5	29.30	29.30	1	5,743	0.02%
2022/06/15	1	29.65	14	29.51	29.65	-13	5,814	-0.22%
2022/06/14	0	0.00	4	28.85	29.05	-4	5,835	-0.07%
2022/06/13	9	28.99	3	29.10	29.05	6	5,872	0.10%
2022/06/10	5	29.30	0	0.00	29.50	5	5,914	0.08%
2022/06/09	1	29.70	0.3	29.75	29.70	0.7	5,967	0.01%
2022/06/08	3	29.55	0	0.00	29.60	3	6,021	0.05%
2022/06/07	1	29.55	0.2	29.50	29.50	0.8	6,187	0.01%
2022/06/06	0	0.00	0.1	29.60	29.40	-0.1	6,236	0.00%
2022/06/02	20	29.15	0	0.00	29.00	20	6,420	0.31%
2022/06/01	0	0.00	5	29.17	29.10	-5	6,522	-0.08%
2022/05/31	0	0.00	2.4	29.08	29.20	-2.4	6,576	-0.04%
2022/05/30	2	28.65	5.2	28.65	28.70	-3.2	6,543	-0.05%
2022/05/27	3	28.38	0.1	28.60	28.30	2.9	6,548	0.04%
2022/05/26	1	28.35	7.1	28.25	28.20	-6.1	6,569	-0.09%
2022/05/25	0	0.00	2.1	28.20	28.15	-2.1	6,603	-0.03%
2022/05/24	0	0.00	2.1	28.19	27.65	-2.1	6,680	-0.03%
2022/05/23	0	0.00	12.2	27.72	27.85	-12.2	6,664	-0.18%
2022/05/20	0	0.00	1	27.40	27.30	-1	6,769	-0.01%
2022/05/19	4	27.10	0	0.00	27.15	4	6,944	0.06%
2022/05/18	2	27.25	1	27.45	27.40	1	7,019	0.01%
2022/05/17	3	27.17	2	27.35	27.10	1	6,996	0.01%
2022/05/16	0	27.15	0	0.00	27.05	0	6,967	0.00%
2022/05/13	2	26.98	18	26.96	27.05	-16	6,950	-0.23%
2022/05/12	30.1	27.15	24.2	26.89	26.75	5.9	6,896	0.09%
2022/05/11	15.1	27.92	1	27.90	27.85	14.1	6,733	0.21%
2022/05/10	6	28.27	3	28.00	28.50	3	6,696	0.04%
2022/05/09	49.6	29.63	7	28.86	28.90	42.6	6,552	0.65%
2022/05/06	4	31.69	0	0.00	32.00	4	6,087	0.07%
2022/05/05	0	0.00	4	32.40	32.15	-4	6,081	-0.07%
2022/05/04	1	31.60	0	0.00	31.75	1	6,123	0.02%
2022/05/03	2	31.50	28	31.52	31.55	-26	6,102	-0.43%
2022/04/29	1	31.60	3	31.62	31.60	-2	6,147	-0.03%
2022/04/28	3	31.30	10	31.40	31.40	-7	6,178	-0.11%
2022/04/27	7.3	31.16	48	31.19	31.15	-40.7	6,177	-0.66%
2022/04/26	2.3	31.76	0	0.00	31.70	2.3	6,147	0.04%
2022/04/25	8	31.86	0	0.00	31.80	8	6,167	0.13%
2022/04/22	0	0.00	1	32.70	32.70	-1	6,123	-0.02%
2022/04/20	2	32.75	0	0.00	32.70	2	6,144	0.03%
2022/04/19	16	32.84	0	0.00	32.90	16	6,113	0.26%
2022/04/18	4.3	32.81	0	0.00	32.70	4.3	6,143	0.07%
2022/04/15	1	33.20	1	33.50	33.50	0	6,137	0.00%
2022/04/14	0	0.00	4	33.51	33.50	-4	6,169	-0.06%
2022/04/13	2	32.98	0.1	33.05	33.05	1.9	6,263	0.03%
2022/04/12	6.3	32.96	0.2	33.00	32.90	6.1	6,273	0.10%
2022/04/11	10	33.53	4	33.59	33.40	6	6,235	0.10%
2022/04/08	4	33.96	5	34.05	34.15	-1	6,231	-0.02%
2022/04/07	8	33.54	2	33.50	33.05	6	6,096	0.10%
2022/04/06	6	33.77	4	34.05	34.20	2	5,967	0.03%
2022/03/31	3.5	33.10	5.5	33.26	33.25	-2	5,785	-0.03%
2022/03/30	1	33.05	22	32.72	32.85	-21	5,616	-0.37%
2022/03/29	0.2	32.55	0	0.00	32.40	0.2	5,503	0.00%
2022/03/25	1	32.30	0	0.00	32.25	1	5,431	0.02%
2022/03/23	3	32.28	1	32.30	32.25	2	5,486	0.04%
2022/03/22	2	32.15	0	0.00	32.35	2	5,504	0.04%
2022/03/21	6	32.30	2	32.33	32.30	4	5,516	0.07%
2022/03/18	16.1	32.18	5	32.02	31.95	11.1	5,513	0.20%
2022/03/17	2	31.95	1	32.15	31.90	1	5,493	0.02%
2022/03/16	0.1	31.65	3.2	31.69	31.70	-3.1	5,468	-0.06%
2022/03/15	0.3	31.95	0	0.00	31.70	0.3	5,479	0.01%
2022/03/14	10	32.05	0	0.00	32.20	10	5,519	0.18%
2022/03/11	2	31.85	0	0.00	31.90	2	5,597	0.04%
2022/03/10	2	32.03	11	32.06	31.95	-9	5,648	-0.16%
2022/03/09	1	31.10	0	0.00	31.35	1	5,530	0.02%
2022/03/08	10	30.98	2	30.90	30.95	8	5,570	0.14%
2022/03/07	2	31.55	0.5	31.45	31.50	1.5	5,408	0.03%
2022/03/04	1	32.10	8	32.10	32.05	-7	5,447	-0.13%
2022/03/03	0	0.00	1	31.90	31.90	-1	5,460	-0.02%
2022/03/02	1	31.45	2	31.40	31.65	-1	5,512	-0.02%
2022/02/25	2.2	30.79	0.5	30.89	30.70	1.7	5,560	0.03%
2022/02/24	2	31.00	0	0.00	30.90	2	5,619	0.04%
2022/02/23	0	0.00	0.1	31.68	31.65	-0.1	5,610	0.00%
2022/02/22	3	31.57	8	31.75	31.50	-5	5,758	-0.09%
2022/02/21	5	31.67	24	32.10	32.10	-19	5,946	-0.32%
2022/02/18	4	31.11	2	31.13	31.50	2	5,901	0.03%
2022/02/17	1	30.95	2	30.90	30.90	-1	5,946	-0.02%
2022/02/15	0	0.00	5	30.80	30.60	-5	6,581	-0.08%
2022/02/14	1	30.45	0	0.00	30.45	1	6,652	0.02%
2022/02/10	6.2	30.93	2	30.85	30.90	4.2	6,851	0.06%
2022/01/26	0.1	29.85	0	0.00	29.65	0.1	6,913	0.00%
2022/01/25	11.2	29.95	0	0.00	29.90	11.2	6,995	0.16%
2022/01/24	5.3	30.06	0	0.00	30.15	5.3	7,134	0.07%
2022/01/21	12.1	30.74	3	30.55	30.55	9.1	7,102	0.13%
2022/01/20	3	31.05	4.1	31.16	31.10	-1.1	7,112	-0.02%
2022/01/19	1	30.90	2	31.00	30.95	-1	7,096	-0.01%
2022/01/18	0	0.00	10	31.11	31.00	-10	7,135	-0.14%
2022/01/17	5	30.89	10.1	31.00	31.00	-5.1	7,087	-0.07%
2022/01/14	8	30.47	5.3	30.40	30.50	2.7	7,055	0.04%
2022/01/13	1	30.70	0	0.00	30.65	1	7,178	0.01%
2022/01/12	3	30.78	0	0.00	30.75	3	7,258	0.04%
2022/01/11	3	30.87	0	0.00	30.95	3	7,381	0.04%
2022/01/10	0	0.00	0.4	30.76	31.00	-0.4	7,484	-0.01%
2022/01/07	0	0.00	1	30.55	30.50	-1	7,483	-0.01%
2022/01/06	2	30.95	13	30.91	30.85	-11	7,539	-0.15%
2022/01/05	0	0.00	3.1	30.65	30.70	-3.1	7,486	-0.04%
2022/01/04	5	30.55	2	30.75	30.55	3	7,673	0.04%
2022/01/03	10	30.57	10.1	30.60	30.75	-0.1	7,732	0.00%
2021/12/30	3	30.50	0	0.00	30.45	3	7,654	0.04%
2021/12/29	0	0.00	3.3	30.30	30.25	-3.3	7,681	-0.04%
2021/12/28	1	30.30	0	0.00	30.25	1	7,661	0.01%
2021/12/27	2	30.30	4	30.30	30.25	-2	7,666	-0.03%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/23	2	30.05	3	30.05	30.05	-1	7,734	-0.01%
2021/12/22	4	29.93	1	30.05	29.95	3	7,769	0.04%
2021/12/20	8.8	29.56	0	0.00	29.60	8.8	7,821	0.11%
2021/12/17	2	29.88	2	29.70	29.60	0	7,787	0.00%
2021/12/16	1	30.00	0	0.00	29.90	1	7,720	0.01%
2021/12/15	10	29.75	0	0.00	29.75	10	7,809	0.13%
2021/12/14	3	29.75	18	29.75	29.75	-15	7,823	-0.19%
2021/12/13	4	30.31	2	30.30	30.10	2	7,769	0.03%
2021/12/10	1	30.35	0	0.00	30.25	1	7,868	0.01%
2021/12/09	2	30.38	3	30.30	30.35	-1	7,853	-0.01%
2021/12/08	2	30.00	5	30.15	30.20	-3	7,818	-0.04%
2021/12/07	5	30.10	4	30.16	30.00	1	7,835	0.01%
2021/12/06	3	30.40	0	0.00	30.25	3	7,739	0.04%
2021/12/03	1.2	29.40	6	29.75	29.95	-4.8	7,715	-0.06%
2021/12/02	8	29.49	0	0.00	29.25	8	7,714	0.10%
2021/12/01	9	29.52	0	0.00	29.60	9	7,710	0.12%
2021/11/30	1	29.65	3	29.70	29.50	-2	7,696	-0.03%
2021/11/29	3	29.57	0	0.00	29.65	3	7,594	0.04%
2021/11/26	13	29.76	0	0.00	29.65	13	7,539	0.17%
2021/11/25	6	30.03	1	30.05	30.00	5	7,504	0.07%
2021/11/24	1	30.00	2	30.05	30.10	-1	7,514	-0.01%
2021/11/23	8	30.07	5	30.10	29.90	3	7,562	0.04%
2021/11/22	1	30.15	3	30.30	30.15	-2	7,486	-0.03%
2021/11/19	4	30.09	0	0.00	30.10	4	7,413	0.05%
2021/11/18	24	30.86	13	31.05	30.50	11	7,288	0.15%
2021/11/17	1	31.70	2	31.95	31.70	-1	7,033	-0.01%
2021/11/16	2	31.18	4	31.13	31.15	-2	6,964	-0.03%
2021/11/15	56	31.17	31	31.24	31.20	25	6,874	0.36%
2021/11/12	10	33.60	7	33.54	33.55	3	6,410	0.05%
2021/11/11	10	33.27	5	33.15	33.25	5	6,493	0.08%
2021/11/10	1	32.70	33	33.04	33.05	-32	6,621	-0.48%
2021/11/09	2	32.23	0	0.00	32.25	2	6,867	0.03%
2021/11/08	2.2	32.59	2	32.40	32.25	0.2	7,240	0.00%
2021/11/05	1	31.90	1	32.00	32.10	0	7,237	0.00%
2021/11/04	1	32.10	1	32.10	32.10	0	7,218	0.00%
2021/11/03	4	31.83	2	31.93	32.00	2	7,202	0.03%
2021/11/02	2	31.75	0	0.00	31.60	2	7,169	0.03%
2021/11/01	4	31.39	4	31.45	31.60	0	7,064	0.00%
2021/10/29	2	31.00	0	0.00	31.00	2	6,989	0.03%
2021/10/28	3	31.25	1	31.20	31.00	2	6,978	0.03%
2021/10/27	3	30.90	1	30.90	30.90	2	6,956	0.03%
2021/10/26	0	0.00	13	31.02	30.85	-13	6,981	-0.19%
2021/10/25	2	30.30	0	0.00	30.55	2	6,947	0.03%
2021/10/22	1	30.35	2	30.45	30.40	-1	7,048	-0.01%
2021/10/21	2	30.70	0	0.00	30.45	2	7,083	0.03%
2021/10/20	5	30.60	4	30.81	30.85	1	6,955	0.01%
2021/10/19	1	30.60	1	30.25	30.15	0	6,885	0.00%
2021/10/18	16	30.80	5.6	30.81	30.00	10.4	6,848	0.15%
2021/10/15	1	30.10	0	30.30	30.30	1	6,962	0.01%
2021/10/14	2	30.35	2	30.85	29.90	0	7,036	0.00%
2021/10/13	6	30.31	6	30.19	30.40	0	7,032	0.00%
2021/10/12	4	29.93	4	30.49	29.90	0	7,006	0.00%
2021/10/08	25	29.62	1	29.55	29.65	24	6,844	0.35%
2021/10/07	1	29.15	0	0.00	29.00	1	6,811	0.01%
2021/10/05	1	28.00	0	0.00	28.20	1	7,103	0.01%
2021/09/28	0	0.00	2	29.20	29.10	-2	7,794	-0.03%
2021/09/27	0	0.00	4	29.13	29.05	-4	7,826	-0.05%
2021/09/24	0	0.00	12	28.65	28.70	-12	7,923	-0.15%
2021/09/22	0	0.00	4	28.65	28.70	-4	8,067	-0.05%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	4	28.89	0	0.00	28.75	4	8,021	0.05%
2021/09/15	0	0.00	12	29.21	29.25	-12	8,042	-0.15%
2021/09/14	1	28.60	0	0.00	28.40	1	7,913	0.01%
2021/09/13	4	28.48	1	28.70	28.50	3	7,927	0.04%
2021/09/10	6	28.76	13	29.29	28.80	-7	7,954	-0.09%
2021/09/09	3	27.67	0	0.00	27.80	3	7,923	0.04%
2021/09/08	13	27.93	3	27.87	27.80	10	7,947	0.13%
2021/09/07	4	28.45	0	0.00	28.40	4	7,956	0.05%
2021/09/06	6	28.84	0	0.00	28.70	6	7,949	0.08%
2021/09/03	1.1	29.36	55	29.40	29.35	-54	7,868	-0.69%
2021/09/02	2	29.45	0	0.00	29.35	2	7,897	0.03%
2021/09/01	1.1	29.61	0	0.00	29.75	1.1	7,887	0.01%
2021/08/31	5	29.41	0	0.00	29.75	5	7,891	0.06%
2021/08/30	8	29.78	1	29.90	29.80	7	8,070	0.09%
2021/08/27	2	29.93	1	29.85	29.85	1	8,065	0.01%
2021/08/26	1	29.25	0	0.00	29.35	1	8,071	0.01%
2021/08/24	0	0.00	1	29.10	29.05	-1	8,198	-0.01%
2021/08/23	0	0.00	2	29.33	29.30	-2	8,299	-0.02%
2021/08/20	2	28.88	4	28.81	28.80	-2	8,314	-0.02%
2021/08/19	2	28.85	0	0.00	28.60	2	8,321	0.02%
2021/08/18	6	28.68	3	28.95	29.25	3	8,350	0.04%
2021/08/17	2	29.08	0	0.00	28.85	2	8,385	0.02%
2021/08/16	23	30.23	29	29.51	29.60	-6	8,321	-0.07%
2021/08/13	41	31.21	31	30.94	30.75	10	8,186	0.12%
2021/08/12	71	30.66	13	30.85	31.15	58	7,875	0.74%
2021/08/11	0	0.00	1	29.30	29.40	-1	7,649	-0.01%
2021/08/10	1	30.05	4	29.75	29.80	-3	7,798	-0.04%
2021/08/09	1	30.10	0	0.00	29.95	1	8,100	0.01%
2021/08/06	3	30.30	3	30.12	30.25	0	8,315	0.00%
2021/08/05	1	30.25	0	0.00	30.15	1	8,602	0.01%
2021/08/04	2	29.78	3	29.87	30.30	-1	9,085	-0.01%
2021/08/03	1	29.60	0	0.00	29.70	1	9,318	0.01%
2021/08/02	1	29.70	1	29.90	29.90	0	9,419	0.00%
2021/07/30	5	29.54	5	29.40	29.50	0	9,546	0.00%
2021/07/29	7	29.46	1	29.65	29.75	6	9,713	0.06%
2021/07/28	7.5	28.93	0	0.00	29.30	7.5	9,813	0.08%
2021/07/27	1	30.00	5	29.75	29.75	-4	10,083	-0.04%
2021/07/26	27	29.69	1	29.85	29.75	26	10,347	0.25%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/22	10.3	29.31	1	29.30	29.25	9.3	10,649	0.09%
2021/07/21	20	30.60	6	30.35	30.35	14	10,715	0.13%
2021/07/20	8.2	31.05	0	0.00	31.00	8.2	10,631	0.08%
2021/07/19	4	31.55	0	0.00	31.50	4	10,664	0.04%
2021/07/16	9.5	31.98	0	0.00	31.95	9.5	11,097	0.09%
2021/07/15	1	31.95	1	31.90	32.10	0	11,510	0.00%
2021/07/14	6	32.16	5	32.01	31.90	1	11,850	0.01%
2021/07/13	3	32.22	21.4	32.57	32.15	-18.4	12,121	-0.15%
2021/07/12	18	32.17	2	32.30	32.05	16	12,257	0.13%
2021/07/09	15	32.39	6	32.28	32.45	9	12,282	0.07%
2021/07/08	8	31.71	2	31.73	31.65	6	12,636	0.05%
2021/07/07	2.3	31.59	6	31.57	31.30	-3.7	12,999	-0.03%
2021/07/06	15.2	31.97	27	32.04	31.95	-11.8	13,254	-0.09%
2021/07/05	11	31.18	5	31.15	31.15	6	13,198	0.05%
2021/07/02	2	30.75	2	30.65	30.60	0	13,335	0.00%
2021/07/01	2	30.65	0	0.00	30.55	2	13,533	0.01%
2021/06/30	0	0.00	1	30.65	30.80	-1	13,636	-0.01%
2021/06/29	1	30.55	10	30.65	30.60	-9	13,985	-0.06%
2021/06/28	5	30.65	6	30.55	30.60	-1	14,395	-0.01%
2021/06/25	1	30.60	2	30.73	30.50	-1	14,954	-0.01%
2021/06/24	3	30.47	3	30.63	30.75	0	15,883	0.00%
2021/06/23	4	30.33	1	30.30	30.25	3	16,208	0.02%
2021/06/22	0	0.00	2.1	30.12	29.90	-2.1	16,617	-0.01%
2021/06/21	2	29.90	1	29.75	29.75	1	16,771	0.01%
2021/06/18	3	30.10	17	30.43	30.10	-14	17,023	-0.08%
2021/06/17	3	29.75	4	30.06	30.10	-1	17,183	-0.01%
2021/06/16	7	29.74	1	29.55	29.55	6	17,257	0.03%
2021/06/15	0	0.00	1	30.20	30.30	-1	17,309	-0.01%
2021/06/11	2	30.03	0	0.00	30.05	2	17,378	0.01%
2021/06/10	2	30.23	13	30.21	30.10	-11	17,515	-0.06%
2021/06/09	10	29.90	5	29.89	29.90	5	17,581	0.03%
2021/06/08	1	30.15	27	30.19	30.20	-26	17,668	-0.15%
2021/06/07	37	29.98	2	30.13	29.95	35	17,826	0.20%
2021/06/04	1	31.05	1	31.00	31.00	0	17,771	0.00%
2021/06/03	2	30.85	9.1	30.86	31.00	-7.1	17,894	-0.04%
2021/06/02	1	30.75	5	30.50	30.50	-4	18,106	-0.02%
2021/06/01	1	30.95	0	0.00	31.05	1	18,227	0.01%
2021/05/28	4	30.19	35.1	30.11	30.15	-31.1	18,468	-0.17%
2021/05/27	2	29.90	9	29.82	29.75	-7	19,507	-0.04%
2021/05/26	15	30.18	2	30.28	30.15	13	19,901	0.07%
2021/05/25	7.1	30.00	4	30.10	30.00	3.1	20,179	0.02%
2021/05/24	7.1	28.98	11	28.44	29.25	-4	20,225	-0.02%
2021/05/21	10.1	28.90	3	28.95	28.90	7.1	20,231	0.04%
2021/05/20	4	28.98	1	28.40	28.55	3	20,304	0.01%
2021/05/19	4.1	28.99	0	0.00	29.10	4.1	20,264	0.02%
2021/05/18	4	28.54	3	28.40	29.00	1	20,194	0.00%
2021/05/17	34.5	26.89	4	26.91	26.40	30.5	20,191	0.15%
2021/05/14	18	29.08	7	28.92	29.00	11	20,192	0.05%
2021/05/13	31.1	28.88	20	29.40	29.45	11.1	20,296	0.05%
2021/05/12	9	30.26	19	30.16	29.75	-10	20,617	-0.05%
2021/05/11	21	31.87	2	32.40	31.60	19	20,316	0.09%
2021/05/10	1	34.65	1	34.35	34.25	0	20,280	0.00%
2021/05/07	11	33.75	4	33.96	34.65	7	20,649	0.03%
2021/05/06	4	33.04	5	33.28	32.95	-1	20,804	0.00%
2021/05/05	3	33.23	0	0.00	32.80	3	21,078	0.01%
2021/05/04	9	32.76	14.3	33.18	32.95	-5.3	21,597	-0.02%
2021/05/03	8	34.97	4	35.43	34.45	4	21,508	0.02%
2021/04/29	20	36.49	11	36.64	36.40	9	21,402	0.04%
2021/04/28	13	36.08	0	0.00	36.10	13	21,304	0.06%
2021/04/27	3	36.00	1	36.35	35.85	2	21,562	0.01%
2021/04/26	14	36.10	7	36.24	36.20	7	21,556	0.03%
2021/04/23	7	35.99	29	35.63	35.95	-22	21,587	-0.10%
2021/04/22	28.3	37.86	20.2	37.58	35.95	8.1	21,581	0.04%
2021/04/21	24.2	37.02	23	37.96	38.05	1.2	21,139	0.01%
2021/04/20	11.1	36.16	28	36.29	36.85	-16.9	20,848	-0.08%
2021/04/19	36	35.77	13.1	35.74	35.55	22.9	20,669	0.11%
2021/04/16	9	34.14	3	33.95	34.40	6	20,450	0.03%
2021/04/15	10	33.48	2	33.70	33.55	8	20,507	0.04%
2021/04/14	13	33.73	4	33.36	33.25	9	20,490	0.04%
2021/04/13	14	35.24	9	35.39	34.85	5	20,289	0.02%
2021/04/12	7.1	35.77	41	35.47	35.55	-34	20,074	-0.17%
2021/04/09	18	34.51	5	34.59	34.20	13	20,143	0.06%
2021/04/08	6	34.23	31	34.28	34.40	-25	20,148	-0.12%
2021/04/07	6	34.01	13	33.98	34.40	-7	20,061	-0.03%
2021/04/06	14	33.38	10	33.56	33.50	4	20,166	0.02%
2021/04/01	17	33.53	18.5	33.87	33.45	-1.5	20,616	-0.01%
2021/03/31	5.1	34.05	15	34.06	34.25	-9.9	20,691	-0.05%
2021/03/30	28	33.35	27.3	33.12	33.70	0.8	20,291	0.00%
2021/03/29	35.2	32.50	57	32.52	32.85	-21.8	19,854	-0.11%
2021/03/26	29	31.29	2	30.90	30.75	27	19,058	0.14%
2021/03/25	0.5	31.00	8	30.81	31.10	-7.5	19,119	-0.04%
2021/03/24	5	30.07	1	30.25	30.25	4	20,082	0.02%
2021/03/23	13.1	30.82	3.6	31.16	30.80	9.5	20,283	0.05%
2021/03/22	3	29.73	16	30.13	30.60	-13	20,104	-0.06%
2021/03/19	2	29.33	11	29.41	29.65	-9	20,035	-0.04%
2021/03/18	6	29.53	29	29.40	29.70	-23	20,072	-0.11%
2021/03/17	3	29.22	0	0.00	29.15	3	20,141	0.01%
2021/03/16	4	29.19	3	29.20	29.25	1	20,266	0.00%
2021/03/15	10	29.41	8	29.39	29.30	2	20,348	0.01%
2021/03/12	2	29.68	4.2	29.83	29.60	-2.2	20,569	-0.01%
2021/03/11	3	29.68	7	29.87	29.70	-4	21,248	-0.02%
2021/03/10	3	29.25	5	29.32	29.65	-2	22,156	-0.01%
2021/03/09	2	29.05	5	28.70	29.10	-3	22,273	-0.01%
2021/03/08	6	28.87	13	28.91	28.70	-7	22,364	-0.03%
2021/03/05	8	29.63	6	29.47	29.45	2	22,239	0.01%
2021/03/04	7	29.87	18	30.24	29.85	-11	22,448	-0.05%
2021/03/03	16	29.94	19	30.04	30.20	-3	22,374	-0.01%
2021/03/02	108	31.77	57.3	31.18	29.60	50.7	22,208	0.23%	大買/
2021/02/26	19	30.32	14	30.26	30.55	5	21,313	0.02%
2021/02/25	13	29.75	20.3	29.94	30.20	-7.3	21,061	-0.03%
2021/02/24	17	29.45	25	29.39	29.25	-8	20,892	-0.04%
2021/02/23	5	29.28	10.2	29.28	29.25	-5.2	20,855	-0.02%
2021/02/22	5	28.99	4	29.19	29.30	1	21,031	0.00%
2021/02/19	3	28.33	5.2	28.30	28.45	-2.1	21,000	-0.01%
2021/02/18	9.3	28.38	13	28.33	28.35	-3.8	21,202	-0.02%
2021/02/17	9.1	28.20	2	28.10	28.20	7.1	21,471	0.03%
2021/02/05	15	28.55	8	28.52	28.35	7	21,551	0.03%
2021/02/04	12	29.33	11	29.22	29.35	1	21,889	0.00%
2021/02/03	56	29.45	64.2	29.77	29.70	-8.2	21,666	-0.04%
2021/02/02	3.1	28.41	2	28.50	28.45	1.1	21,157	0.01%
2021/02/01	7.1	27.98	23	28.28	28.25	-15.9	20,955	-0.08%
2021/01/29	40	29.49	53	29.42	28.65	-13	20,698	-0.06%
2021/01/28	19	29.30	23	29.36	29.20	-4	20,230	-0.02%
2021/01/27	13	29.36	10	29.40	29.30	3	19,928	0.02%
2021/01/26	8	28.92	48	28.76	29.00	-40	19,458	-0.21%
2021/01/25	7	27.84	5	27.37	27.95	2	18,812	0.01%
2021/01/22	1	26.30	1	27.30	27.30	0	18,572	0.00%
2021/01/21	5	26.56	0	0.00	26.55	5	18,374	0.03%
2021/01/20	27	26.01	15	26.43	26.05	12	18,264	0.07%
2021/01/19	13	27.35	9	27.64	27.25	4	17,872	0.02%
2021/01/18	9	27.09	10	27.30	27.65	-1	17,741	-0.01%
2021/01/15	21	27.84	4	27.65	27.70	17	17,549	0.10%
2021/01/14	1	28.10	0	0.00	28.25	1	17,397	0.01%
2021/01/13	0	0.00	6	27.83	27.95	-6	17,307	-0.03%
2021/01/12	14	27.88	4	27.74	27.70	10	17,157	0.06%
2021/01/11	0	0.00	5	28.52	28.60	-5	16,925	-0.03%
2021/01/08	6	28.05	14	28.16	28.00	-8	16,791	-0.05%
2021/01/07	24	28.90	14	28.93	28.75	10	16,496	0.06%
2021/01/06	27	29.19	18.4	28.71	28.85	8.6	16,243	0.05%
2021/01/05	11	29.22	18	29.28	29.20	-7	15,862	-0.04%
2021/01/04	7	29.51	8	29.88	29.30	-1	15,667	-0.01%
2020/12/31	11	28.90	19	28.93	28.95	-8	15,254	-0.05%
2020/12/30	10	28.45	1	28.40	28.50	9	14,998	0.06%
2020/12/29	7	28.59	22	28.56	28.50	-15	14,895	-0.10%
2020/12/28	29.5	28.88	25.6	29.04	29.05	3.9	14,549	0.03%
2020/12/25	37	27.73	31	27.59	27.85	6	13,866	0.04%
2020/12/24	23.6	26.61	2	26.65	26.55	21.6	13,378	0.16%
2020/12/23	4	26.43	1.1	26.36	26.50	2.9	13,382	0.02%
2020/12/22	8	26.79	1	27.10	26.35	7	13,307	0.05%
2020/12/21	13	26.82	31	27.09	26.90	-18	13,149	-0.14%
2020/12/18	59	28.11	81.1	28.22	27.25	-22.1	12,771	-0.17%
2020/12/17	10	26.73	21	27.21	27.45	-11	11,400	-0.10%
2020/12/16	8	26.76	2	26.65	26.60	6	11,046	0.05%
2020/12/15	19	26.54	9	26.48	26.35	10	10,945	0.09%
2020/12/14	12	26.48	9	26.44	26.45	3	10,820	0.03%
2020/12/11	10	25.94	2	26.00	26.00	8	10,828	0.07%
2020/12/10	14	26.21	7	26.01	26.05	7	10,675	0.07%
2020/12/09	10	26.45	4	26.46	26.65	6	10,476	0.06%
2020/12/08	23	25.92	15	25.87	26.05	8	10,338	0.08%
2020/12/07	39	26.20	18	26.21	25.95	21	10,089	0.21%
2020/12/04	50	26.48	23	26.60	26.75	27	9,398	0.29%
2020/12/03	6	24.53	0	0.00	24.85	6	8,515	0.07%
2020/12/02	3	24.25	6	24.17	24.30	-3	8,753	-0.03%
2020/12/01	0	0.00	18	23.54	23.85	-18	9,240	-0.19%
2020/11/30	10	23.60	2	23.83	23.50	8	9,303	0.09%
2020/11/27	2	22.98	0	0.00	22.95	2	8,903	0.02%
2020/11/26	2	22.80	0	0.00	22.80	2	8,808	0.02%
2020/11/25	4	22.89	3	23.00	22.75	1	8,779	0.01%
2020/11/24	1	22.65	51	22.42	22.65	-50	8,602	-0.58%
2020/11/23	14	22.30	1	22.55	22.60	13	8,485	0.15%
2020/11/20	9	21.95	1	21.95	21.90	8	8,305	0.10%
2020/11/19	1	21.50	2	21.60	21.50	-1	8,265	-0.01%
2020/11/18	40	21.63	3	21.68	21.70	37	8,107	0.46%
2020/11/17	3	21.40	10	21.50	21.50	-7	8,033	-0.09%
2020/11/16	4	21.16	80	21.28	21.35	-76	7,940	-0.96%
2020/11/13	1	20.30	1	20.65	20.70	0	7,761	0.00%
2020/11/12	16	20.80	24	20.70	20.50	-8	7,722	-0.10%
2020/11/11	2	19.55	3	19.48	19.80	-1	7,174	-0.01%
2020/11/10	13	19.35	35	19.55	19.35	-22	7,118	-0.31%
2020/11/09	12	19.20	1	19.30	19.25	11	7,011	0.16%
2020/11/06	1	19.15	2	19.20	19.05	-1	6,996	-0.01%
2020/11/05	25.2	19.25	0	0.00	19.15	25.2	7,029	0.36%
2020/11/04	0	0.00	1	19.15	19.15	-1	7,170	-0.01%
2020/10/30	11	18.71	1	18.70	18.70	10	7,252	0.14%
2020/10/29	0	0.00	1	19.10	19.05	-1	7,266	-0.01%
2020/10/28	10	19.30	0	0.00	19.20	10	7,306	0.14%
2020/10/27	0	0.00	1	19.25	19.40	-1	7,327	-0.01%
2020/10/26	1	19.30	3	19.37	19.40	-2	7,310	-0.03%
2020/10/23	0	0.00	7.1	19.30	19.30	-7.1	7,301	-0.10%
2020/10/22	10	19.05	0	0.00	19.25	10	7,311	0.14%
2020/10/19	2.7	18.95	0	0.00	19.00	2.7	7,483	0.04%
2020/10/16	0	0.00	2	18.98	18.85	-2	7,583	-0.03%
2020/10/15	1	19.00	0	0.00	19.00	1	7,653	0.01%
2020/10/14	0	0.00	1	18.90	18.80	-1	7,667	-0.01%
2020/10/13	0	0.00	1.1	18.85	18.85	-1.1	7,650	-0.01%
2020/10/12	1	19.00	4	19.14	19.00	-3	7,639	-0.04%
2020/10/08	2	19.20	1.7	19.21	19.20	0.3	7,606	0.00%
2020/10/06	1	18.70	1	18.75	18.75	0	7,555	0.00%
2020/10/05	1	18.55	5	18.50	18.50	-4	7,579	-0.05%
2020/09/29	1	18.55	0	0.00	18.30	1	7,637	0.01%
2020/09/28	2	18.48	0	0.00	18.45	2	7,706	0.03%
2020/09/25	1	17.95	0	0.00	18.10	1	7,742	0.01%
2020/09/24	0	0.00	3	18.57	18.35	-3	7,678	-0.04%
2020/09/23	0	0.00	7	18.90	18.90	-7	7,626	-0.09%
2020/09/22	0	0.00	2	19.30	19.25	-2	7,574	-0.03%
2020/09/21	1	19.80	2	19.70	19.55	-1	7,563	-0.01%
2020/09/18	0	0.00	1	19.70	19.60	-1	7,548	-0.01%
2020/09/17	1	19.75	10	19.85	19.75	-9	7,595	-0.12%
2020/09/16	11	19.69	24	19.82	20.00	-13	7,555	-0.17%
2020/09/15	9	19.49	9	19.40	19.40	0	7,400	0.00%
2020/09/14	3	19.43	2	19.53	19.55	1	7,369	0.01%
2020/09/11	2	19.30	1	19.25	19.30	1	7,345	0.01%
2020/09/10	5	19.74	380	19.76	19.50	-375	7,280	-5.15%	大賣/鉅額交易
2020/09/09	0	0.00	82	19.58	19.80	-82	7,207	-1.14%
2020/09/08	61	19.95	15	20.15	19.90	46	7,137	0.64%
2020/09/07	439	20.73	18	20.44	20.20	421	6,994	6.02%	大買/鉅額交易
2020/09/04	48	19.58	12	19.78	20.00	36	6,565	0.55%
2020/09/03	3	19.30	4	19.11	19.30	-1	5,979	-0.02%
2020/09/02	0	0.00	3	18.62	18.60	-3	5,798	-0.05%
2020/09/01	2	18.60	0	0.00	18.65	2	5,857	0.03%
2020/08/27	2	18.80	1	18.80	18.70	1	6,005	0.02%
2020/08/25	0	0.00	17	19.41	18.95	-17	5,909	-0.29%
2020/08/24	12	19.24	2	19.25	19.15	10	5,801	0.17%
2020/08/21	0	0.00	1	18.80	18.75	-1	5,710	-0.02%
2020/08/20	6	18.42	8	18.10	18.20	-2	5,652	-0.04%
2020/08/19	2	19.20	3	19.10	19.30	-1	5,462	-0.02%
2020/08/18	11	19.19	5	19.05	18.75	6	5,268	0.11%
2020/08/17	2	18.75	0	0.00	18.70	2	5,065	0.04%
2020/08/14	0	0.00	2	18.25	18.15	-2	4,977	-0.04%
2020/08/13	2	18.03	0	0.00	18.00	2	5,006	0.04%
2020/08/12	1	17.90	1	18.00	18.00	0	5,027	0.00%
2020/08/11	2	18.28	5	18.00	18.05	-3	5,041	-0.06%
2020/08/10	0	0.00	4	18.00	18.25	-4	5,027	-0.08%
2020/08/07	2	17.60	0	0.00	17.60	2	4,942	0.04%
2020/08/06	1	17.75	0	0.00	17.80	1	4,965	0.02%
2020/08/04	6	17.33	1	17.45	17.40	5	4,988	0.10%
2020/07/31	2	16.83	0	0.00	16.75	2	5,220	0.04%
2020/07/30	1	16.80	0	0.00	16.90	1	5,293	0.02%
2020/07/29	5	16.80	3	16.65	16.75	2	5,491	0.04%
2020/07/28	8	16.75	0	0.00	16.50	8	5,586	0.14%
2020/07/27	15	16.85	2	16.70	16.75	13	5,688	0.23%
2020/07/24	7	17.27	0	0.00	17.25	7	5,665	0.12%
2020/07/23	2	17.80	0	0.00	17.75	2	5,690	0.04%
2020/07/22	0.7	18.50	1	18.50	18.55	-0.3	5,680	0.00%
2020/07/21	0	0.00	0.4	18.35	18.35	-0.4	5,608	-0.01%
2020/07/20	0	0.00	1	18.35	18.45	-1	5,598	-0.02%
2020/07/17	0	0.00	12	18.22	18.30	-12	5,601	-0.21%
2020/07/15	1	18.25	0	0.00	18.35	1	5,715	0.02%
2020/07/13	0	0.00	26	18.50	18.50	-26	5,858	-0.44%
2020/07/10	2	18.20	10	18.05	18.25	-8	5,942	-0.13%
2020/07/09	0	0.00	1	18.95	18.60	-1	5,945	-0.02%
2020/07/08	1	18.70	3	18.65	18.75	-2	5,935	-0.03%
2020/07/07	24	18.74	1	18.65	18.60	23	5,920	0.39%
2020/07/06	3	18.55	1	18.55	18.55	2	5,935	0.03%
2020/07/03	0	0.00	3	18.00	18.00	-3	5,996	-0.05%
2020/07/02	0	17.90	1	17.95	17.95	-1	6,069	-0.02%
2020/06/24	2	17.90	2	17.80	17.90	0	6,292	0.00%
2020/06/23	2	17.65	0	0.00	17.65	2	6,292	0.03%
2020/06/22	1	17.50	0	0.00	17.60	1	6,337	0.02%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/15	2	17.30	0	0.00	17.20	2	6,663	0.03%
2020/06/12	2	16.95	1	16.90	17.35	1	6,710	0.01%
2020/06/11	5	17.60	3	17.72	17.40	2	6,715	0.03%
2020/06/10	10	18.22	5	18.18	18.05	5	6,679	0.07%
2020/06/09	2	17.65	2	17.70	17.70	0	6,669	0.00%
2020/06/08	1	17.60	5	17.62	17.75	-4	6,723	-0.06%
2020/06/05	1	17.35	10	17.40	17.35	-9	6,654	-0.14%
2020/06/04	1	17.35	10	17.20	17.30	-9	6,701	-0.13%
2020/06/03	1	17.05	10	17.15	17.20	-9	6,726	-0.13%
2020/06/02	10	16.85	0	0.00	16.85	10	6,604	0.15%
2020/06/01	5	16.70	2	16.70	16.70	3	6,593	0.05%
2020/05/29	0	0.00	1	16.65	16.60	-1	6,587	-0.02%
2020/05/28	1	16.80	1.1	16.65	16.65	-0.1	6,605	0.00%
2020/05/26	1	16.65	0	16.65	16.60	1	6,729	0.01%
2020/05/25	3	16.50	1	16.40	16.65	2	6,765	0.03%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/21	10	16.95	8	16.90	16.85	2	6,809	0.03%
2020/05/20	0	0.00	2	16.60	16.80	-2	6,766	-0.03%
2020/05/19	1	16.40	1	16.45	16.45	0	6,704	0.00%
2020/05/18	14	16.14	0	0.00	16.10	14	6,684	0.21%
2020/05/15	0	0.00	1	16.25	16.25	-1	6,657	-0.02%
2020/05/14	4	16.25	0	0.00	16.20	4	6,621	0.06%
2020/05/13	1	16.65	15	16.50	16.70	-14	6,553	-0.21%
2020/05/08	7	16.65	2	16.70	16.60	5	6,413	0.08%
2020/05/06	4	16.70	0	0.00	16.80	4	6,148	0.07%
2020/05/05	0.3	17.15	2	17.30	17.15	-1.7	6,083	-0.03%
2020/05/04	4	16.65	0.4	16.65	16.65	3.6	5,930	0.06%
2020/04/30	0	0.00	5	17.00	16.95	-5	5,868	-0.09%
2020/04/29	0	0.00	4	16.68	16.65	-4	5,794	-0.07%
2020/04/28	0	0.00	2	16.45	16.50	-2	5,825	-0.03%
2020/04/27	0.3	16.30	1	16.25	16.30	-0.7	5,954	-0.01%
2020/04/23	0.3	16.15	0	0.00	16.05	0.3	5,906	0.01%
2020/04/21	4	15.90	0	0.00	15.70	4	5,827	0.07%
2020/04/17	1	16.50	10.3	16.50	16.35	-9.3	5,771	-0.16%
2020/04/16	5	16.50	0.4	16.50	16.50	4.6	5,703	0.08%
2020/04/15	0	0.00	7.1	16.80	16.75	-7.1	5,658	-0.13%
2020/04/10	1.2	16.18	1	16.25	16.20	0.2	5,589	0.00%
2020/04/09	11	16.14	10	16.00	16.10	1	5,586	0.02%
2020/04/08	10.2	15.76	4	16.15	16.10	6.2	5,506	0.11%
2020/04/07	7.2	15.45	10	15.57	15.45	-2.8	5,353	-0.05%
2020/04/06	2	15.30	0	0.00	15.40	2	5,288	0.04%
2020/04/01	22	15.17	3.3	15.68	15.45	18.7	5,270	0.36%
2020/03/31	0	0.00	3	15.25	14.80	-3	5,177	-0.06%
2020/03/30	5	14.90	3	15.10	15.10	2	5,263	0.04%
2020/03/27	0.3	15.15	5	15.23	15.10	-4.7	5,654	-0.08%
2020/03/26	3	14.90	2	14.85	14.85	1	5,954	0.02%
2020/03/25	0	0.00	3	15.10	14.90	-3	6,268	-0.05%
2020/03/23	1	13.65	0	0.00	13.85	1	6,358	0.02%
2020/03/20	4	13.93	2	14.40	14.25	2	6,392	0.03%
2020/03/19	1	13.50	0	0.00	13.50	1	6,331	0.02%
2020/03/18	1	15.20	15	15.55	14.95	-14	6,188	-0.23%
2020/03/17	3	15.35	5	15.41	15.30	-2	6,267	-0.03%
2020/03/16	1	15.90	1	16.15	15.85	0	6,256	0.00%
2020/03/13	7	15.60	2,220	15.67	16.00	-2,213	6,253	-35.39%	大賣/鉅額交易
2020/03/12	2	17.55	280	17.24	17.10	-278	6,174	-4.50%	大賣/鉅額交易
2020/03/10	2	17.98	400	17.93	18.15	-398	6,105	-6.52%	大賣/鉅額交易
2020/03/09	7	18.21	0	0.00	18.15	7	6,020	0.12%
2020/03/02	1	18.15	0	0.00	18.40	1	6,040	0.02%
2020/02/27	1	19.00	0	0.00	18.75	1	6,019	0.02%
2020/02/25	0.3	19.35	0	0.00	19.35	0.3	5,904	0.01%
2020/02/21	0	0.00	0.4	19.85	19.85	-0.4	5,867	-0.01%
2020/02/14	1	20.15	0	0.00	20.05	1	5,973	0.02%
2020/02/13	0	0.00	20	20.20	20.10	-20	6,042	-0.33%
2020/02/12	0.3	20.00	0	0.00	20.10	0.3	6,196	0.00%
2020/02/10	2	19.85	0	0.00	20.00	2	6,305	0.03%
2020/02/07	0	0.00	1	20.05	20.05	-1	6,399	-0.02%
2020/02/06	1	20.20	0	0.00	20.20	1	6,417	0.02%
2020/02/05	0	0.00	2.3	20.04	20.05	-2.3	6,458	-0.04%
2020/01/30	8	20.08	5	19.94	19.75	3	6,841	0.04%
2020/01/20	1	21.50	0	0.00	21.55	1	6,660	0.02%
2020/01/17	0	0.00	5	21.47	21.50	-5	6,722	-0.07%
2020/01/16	0	0.00	1	21.30	21.30	-1	6,768	-0.01%
2020/01/14	1	21.25	0	0.00	21.45	1	7,103	0.01%
2020/01/13	1	21.20	0	0.00	21.15	1	7,151	0.01%
2020/01/09	0.3	20.80	0	0.00	20.90	0.3	7,312	0.00%
2020/01/08	2	20.65	1	20.60	20.60	1	7,389	0.01%
2020/01/07	6	20.77	0	0.00	20.85	6	7,445	0.08%
2020/01/02	2	21.30	0	0.00	21.30	2	7,574	0.03%
2019/12/31	0.3	21.20	0	0.00	21.30	0.3	7,672	0.00%
2019/12/30	1	21.35	0	0.00	21.20	1	7,839	0.01%
2019/12/26	3	21.50	0	0.00	21.40	3	7,958	0.04%
2019/12/24	1	21.45	0	0.00	21.45	1	8,159	0.01%
2019/12/23	17	20.99	0	0.00	20.85	17	8,026	0.21%
2019/12/20	20	21.25	47	20.91	20.80	-27	7,671	-0.35%
2019/12/18	5	21.00	0	0.00	21.00	5	7,373	0.07%
2019/12/16	2	21.23	0	0.00	21.15	2	7,328	0.03%
2019/12/13	0	0.00	1	21.10	21.10	-1	7,297	-0.01%
2019/12/12	25	21.09	0	0.00	21.10	25	7,341	0.34%
2019/12/11	4	21.28	0	0.00	21.20	4	7,241	0.06%
2019/12/09	0	0.00	1	21.35	21.35	-1	7,202	-0.01%
2019/12/06	2	21.83	1	21.70	21.70	1	7,219	0.01%
2019/12/05	0	0.00	1	21.75	21.75	-1	7,309	-0.01%
2019/11/29	2	22.20	0	0.00	22.10	2	8,292	0.02%
2019/11/28	0	0.00	3	22.17	22.30	-3	8,469	-0.04%
2019/11/22	3	22.30	1	22.25	22.25	2	8,612	0.02%
2019/11/21	0	0.00	6	22.30	22.15	-6	8,599	-0.07%
2019/11/15	1	22.60	1	22.25	22.25	0	8,560	0.00%
2019/11/14	4	22.68	3	22.52	22.50	1	8,548	0.01%
2019/11/12	0	0.00	12	22.60	22.80	-12	8,517	-0.14%
2019/11/11	5	22.11	0	0.00	22.10	5	8,476	0.06%
2019/11/08	3	22.82	47	22.66	22.65	-44	8,352	-0.53%
2019/11/07	0	0.00	2	23.05	23.05	-2	8,316	-0.02%
2019/11/06	1	23.10	15	23.08	23.00	-14	8,306	-0.17%
2019/11/05	6	23.02	0	0.00	22.85	6	8,183	0.07%
2019/11/04	1	23.05	2	22.95	23.05	-1	8,160	-0.01%
2019/11/01	1	22.80	0	0.00	22.90	1	8,104	0.01%
2019/10/31	0	0.00	3	22.97	22.85	-3	8,034	-0.04%
2019/10/30	102	22.93	17	22.79	22.80	85	7,919	1.07%	大買/
2019/10/29	0	0.00	2	22.65	22.40	-2	7,622	-0.03%
2019/10/28	0	0.00	2	22.35	22.50	-2	7,559	-0.03%
2019/10/25	3	22.40	1.9	22.30	22.40	1.1	7,571	0.01%
2019/10/23	0.9	22.70	8	22.70	22.75	-7.1	7,436	-0.10%
2019/10/22	4	22.65	0	0.00	22.60	4	7,373	0.05%
2019/10/21	20	22.35	10	22.35	22.35	10	7,249	0.14%
2019/10/18	0	0.00	1	22.05	22.05	-1	7,227	-0.01%
2019/10/17	0	0.00	0	21.70	21.75	0	7,060	0.00%
2019/10/15	5	21.80	0	0.00	21.75	5	7,075	0.07%
2019/10/14	1	22.25	0	0.00	22.15	1	7,100	0.01%
2019/10/08	2	22.10	0	0.00	21.90	2	7,016	0.03%
2019/10/07	9	22.30	30	22.25	22.15	-21	6,970	-0.30%
2019/10/04	4	22.03	3	22.10	22.10	1	6,860	0.01%
2019/10/03	10	21.75	1	21.60	21.75	9	6,664	0.14%
2019/10/02	5.5	21.88	24	21.91	21.90	-18.5	6,633	-0.28%
2019/10/01	3	21.98	5	22.00	21.85	-2	6,492	-0.03%
2019/09/27	10	21.40	0	0.00	21.15	10	6,226	0.16%
2019/09/26	0	0.00	60	21.55	21.50	-60	6,116	-0.98%
2019/09/25	2	21.25	0	0.00	21.30	2	5,841	0.03%
2019/09/23	0	0.00	60.6	21.40	21.40	-60.6	5,758	-1.05%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/18	0	0.00	10.6	21.19	21.05	-10.6	5,574	-0.19%
2019/09/17	10	20.80	10	21.10	21.15	0	5,555	0.00%
2019/09/16	10	21.10	0.6	21.00	21.05	9.4	5,469	0.17%
2019/09/12	0	0.00	10	21.45	21.15	-10	5,411	-0.18%
2019/09/10	11	21.10	0	0.00	21.15	11	5,377	0.20%
2019/09/09	10	21.40	10	21.70	21.40	0	5,311	0.00%
2019/09/06	12	21.15	28	21.39	21.35	-16	5,345	-0.30%
2019/09/05	39	21.43	31	21.73	21.20	8	5,352	0.15%
2019/09/04	48.1	21.48	113.1	21.20	21.50	-65	4,988	-1.30%	大賣/
2019/09/02	1.3	20.53	21	20.35	20.55	-19.7	4,536	-0.43%
2019/08/30	10.3	19.90	35	19.96	20.05	-24.7	4,428	-0.56%
2019/08/29	0.1	19.30	10	19.30	19.40	-9.9	4,205	-0.24%
2019/08/28	10	19.00	0	0.00	19.10	10	4,169	0.24%
2019/08/26	10	19.20	0	0.00	19.20	10	4,195	0.24%
2019/08/22	0	0.00	10	19.60	19.40	-10	4,230	-0.24%
2019/08/19	0	19.35	1	19.25	19.40	-1	4,257	-0.02%
2019/08/16	3	19.10	30	19.25	19.15	-27	4,242	-0.64%
2019/08/14	0.1	19.15	1	19.25	19.15	-0.9	4,182	-0.02%
2019/08/13	1	19.25	18	19.20	19.30	-17	4,150	-0.41%
2019/08/12	0	0.00	71	19.13	19.10	-71	4,137	-1.72%
2019/08/08	14.1	18.65	4	18.60	18.85	10.1	4,097	0.25%
2019/08/07	12	18.71	0	0.00	18.75	12	4,110	0.29%
2019/08/06	4	18.68	0	0.00	18.85	4	4,152	0.10%
2019/08/05	3	18.95	64.3	19.00	18.95	-61.3	4,162	-1.47%
2019/08/02	5	19.01	75	19.00	18.95	-70	4,192	-1.67%
2019/08/01	0	0.00	2	19.25	19.25	-2	4,229	-0.05%
2019/07/30	2	19.30	0	0.00	19.30	2	4,260	0.05%
2019/07/24	2	19.60	0	0.00	19.50	2	4,188	0.05%
2019/07/23	0	0.00	1	20.20	20.25	-1	4,147	-0.02%
2019/07/19	1	20.45	0	0.00	20.35	1	3,992	0.03%
2019/07/18	3	20.30	3	20.50	20.35	0	3,976	0.00%
2019/07/17	0	0.00	85	20.72	20.60	-85	3,934	-2.16%
2019/07/16	0	0.00	103	20.52	20.65	-103	3,862	-2.67%	大賣/鉅額交易
2019/07/15	0	0.00	50	20.30	20.25	-50	3,748	-1.33%
2019/07/12	0	0.00	1	20.15	20.25	-1	3,768	-0.03%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/10	0.1	20.10	0	0.00	20.15	0.1	3,725	0.00%
2019/07/05	0	0.00	15	20.30	20.30	-15	3,749	-0.40%
2019/07/04	5.2	20.15	31	20.26	20.30	-25.8	3,753	-0.69%
2019/07/03	15	19.87	0	0.00	19.90	15	3,740	0.40%
2019/06/27	0	0.00	2	20.25	20.25	-2	3,838	-0.05%
2019/06/26	2.2	20.05	0	0.00	20.15	2.2	3,870	0.06%
2019/06/25	0	0.00	361	20.10	20.15	-361	3,902	-9.25%	大賣/鉅額交易
2019/06/24	10	20.15	0	0.00	20.30	10	3,891	0.26%
2019/06/21	2	20.20	10	20.45	20.20	-8	3,905	-0.20%
2019/06/19	1	20.25	0	0.00	20.20	1	4,102	0.02%
2019/06/18	0	0.00	2	20.10	20.20	-2	4,086	-0.05%
2019/06/17	10	20.15	4	20.34	20.10	6	4,090	0.15%
2019/06/14	0	0.00	517	20.51	20.35	-517	4,075	-12.68%	大賣/鉅額交易
2019/06/13	0	0.00	21	20.18	20.20	-21	4,016	-0.52%
2019/06/12	0	0.00	3	19.95	19.95	-3	3,970	-0.08%
2019/06/11	0	0.00	8	19.95	19.85	-8	3,966	-0.20%
2019/06/10	18	19.64	7	19.66	19.65	11	3,847	0.29%
2019/06/06	3	19.60	10	19.51	19.50	-7	3,832	-0.18%
2019/06/05	9	19.15	9	19.23	19.20	0	3,748	0.00%
2019/06/04	50	19.15	0	0.00	19.10	50	3,743	1.34%
2019/06/03	10	19.05	7	19.25	19.05	3	3,765	0.08%
2019/05/31	44	19.25	0	0.00	19.35	44	3,793	1.16%
2019/05/30	3	19.18	2	19.20	19.25	1	3,777	0.03%
2019/05/28	0	0.00	1	18.95	18.80	-1	3,781	-0.03%
2019/05/27	11	18.73	7	18.78	18.75	4	3,743	0.11%
2019/05/24	8	18.78	0	0.00	18.75	8	3,766	0.21%
2019/05/23	9	18.85	9	18.88	18.85	0	3,776	0.00%
2019/05/22	5	18.91	6	18.93	18.90	-1	3,790	-0.03%
2019/05/20	8	18.93	12	18.97	18.90	-4	3,846	-0.10%
2019/05/17	0.3	18.70	0	0.00	18.70	0.3	3,836	0.01%
2019/05/16	10	18.57	25	18.59	18.60	-15	3,889	-0.39%
2019/05/14	1	18.65	18	18.66	18.65	-17	3,869	-0.44%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/10	6	19.30	12	19.08	19.25	-6	3,860	-0.16%
2019/05/09	31	19.35	13	19.36	19.25	18	3,880	0.46%
2019/05/08	2	19.00	0	0.00	19.00	2	3,790	0.05%
2019/05/06	0.2	19.10	0	0.00	19.05	0.2	3,768	0.01%
2019/05/02	6	19.75	11	19.70	19.65	-5	3,742	-0.13%
2019/04/29	0	0.00	17	19.50	19.50	-17	3,766	-0.45%
2019/04/26	0	0.00	18	19.65	19.55	-18	3,753	-0.48%
2019/04/25	233	19.65	26	19.66	19.65	207	3,719	5.56%	大買/鉅額交易
2019/04/24	100	19.75	39	19.75	19.75	61	3,762	1.62%
2019/04/23	71	19.69	0	0.00	19.75	71	3,787	1.87%
2019/04/22	194	19.74	8	19.70	19.70	186	3,797	4.90%	大買/鉅額交易
2019/04/19	0	0.00	9	19.70	19.65	-9	3,765	-0.24%
2019/04/18	3	19.60	0	0.00	19.60	3	3,792	0.08%
2019/04/17	10	19.85	5	19.80	19.85	5	3,787	0.13%
2019/04/16	0	0.00	15	19.65	19.70	-15	3,777	-0.40%
2019/04/15	20	19.75	0	0.00	19.70	20	3,830	0.52%
2019/04/12	2	19.60	7	19.65	19.65	-5	3,938	-0.13%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/04/08	0.5	19.80	0	0.00	19.90	0.5	3,890	0.01%
2019/04/03	1	19.65	1	19.70	19.70	0	3,897	0.00%
2019/03/28	2	19.55	5	19.56	19.55	-3	3,862	-0.08%
2019/03/27	0	0.00	1	19.80	19.85	-1	3,834	-0.03%
2019/03/26	15	19.80	0	0.00	19.75	15	3,821	0.39%
2019/03/25	3	19.87	0	0.00	19.80	3	3,809	0.08%
2019/03/22	3	20.00	13	19.92	20.00	-10	3,785	-0.26%
2019/03/21	10	20.60	15	20.80	20.60	-5	3,597	-0.14%
2019/03/20	1	20.65	0	0.00	20.65	1	3,614	0.03%
2019/03/19	7	20.50	0	0.00	20.50	7	3,628	0.19%
2019/03/18	8	20.79	0	0.00	20.70	8	3,707	0.22%
2019/03/15	0	0.00	2	20.25	20.40	-2	3,691	-0.05%
2019/03/13	5	19.95	0	0.00	19.95	5	3,588	0.14%
2019/03/08	5	19.85	0	0.00	19.90	5	3,653	0.14%
2019/03/07	2	20.05	0	0.00	19.85	2	3,679	0.05%
2019/02/22	1	19.80	0	0.00	19.75	1	3,472	0.03%
2019/02/20	0	0.00	1	19.75	19.90	-1	3,426	-0.03%
2019/02/15	2	19.90	0	0.00	19.70	2	3,372	0.06%
2019/02/13	2	19.53	1	19.50	19.60	1	3,295	0.03%
2019/02/12	5	19.39	0	0.00	19.40	5	3,293	0.15%
2019/02/11	2	19.35	0	0.00	19.40	2	3,373	0.06%
2019/01/24	2	19.95	0	0.00	19.85	2	3,259	0.06%
2019/01/23	9	19.89	0	0.00	20.00	9	3,256	0.28%
2019/01/21	1	20.05	0	0.00	20.10	1	3,259	0.03%
2019/01/18	2	20.00	0	0.00	19.85	2	3,245	0.06%
2019/01/16	2	20.15	0	0.00	20.00	2	3,322	0.06%
2019/01/11	0	0.00	6	19.98	19.95	-6	3,365	-0.18%
2019/01/10	0	0.00	5	19.85	20.00	-5	3,398	-0.15%
2019/01/09	5	20.20	5	20.10	20.00	0	3,411	0.00%
2019/01/07	12	20.38	1	20.30	20.15	11	3,431	0.32%
2019/01/04	0	0.00	40	20.15	20.25	-40	3,409	-1.17%
2019/01/03	1	19.85	1	19.75	19.85	0	3,455	0.00%
2019/01/02	1	19.75	1	19.70	19.70	0	3,450	0.00%
2018/12/26	0	0.00	101	19.82	19.85	-101	3,513	-2.87%	大賣/鉅額交易
2018/12/25	1	19.65	5	19.66	19.95	-4	3,456	-0.12%
2018/12/21	10	19.25	0	0.00	19.25	10	3,441	0.29%
2018/12/13	0	0.00	0.2	19.55	19.60	-0.2	3,363	0.00%
2018/12/12	10	19.55	1	19.70	19.55	9	3,338	0.27%
2018/12/11	11	19.85	11	19.59	19.55	0	3,311	0.00%
2018/12/10	1	19.35	24	19.19	19.40	-23	3,215	-0.72%
2018/12/06	2	18.63	0	0.00	18.55	2	3,198	0.06%
2018/12/05	10	19.15	0	0.00	19.05	10	3,205	0.31%
2018/12/03	1	19.35	1	19.30	19.30	0	3,348	0.00%
2018/11/22	1	18.50	1	18.50	18.45	0	3,389	0.00%
2018/11/13	0	0.00	1	18.15	18.35	-1	3,534	-0.03%
2018/11/09	0	0.00	10	18.55	18.50	-10	3,606	-0.28%
2018/11/08	2	18.58	3	18.68	18.75	-1	3,670	-0.03%
2018/11/05	1	18.00	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	2	18.05	18.10	-2	3,995	-0.05%
2018/11/01	0	0.00	1	17.65	17.90	-1	4,067	-0.02%
2018/10/31	2	17.48	0	0.00	17.55	2	4,108	0.05%
2018/10/29	1	17.25	1	17.15	17.15	0	4,210	0.00%
2018/10/26	0	0.00	41	17.11	17.20	-41	4,623	-0.89%
2018/10/25	1	17.30	21	17.35	17.35	-20	5,222	-0.38%
2018/10/24	0	0.00	10	17.88	17.75	-10	5,384	-0.19%
2018/10/23	21	18.11	0	0.00	18.10	21	5,466	0.38%
2018/10/19	1	17.90	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	10	18.30	18.30	-10	5,625	-0.18%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/15	3	17.52	0	0.00	17.40	3	5,856	0.05%
2018/10/11	8	17.45	0	0.00	17.45	8	5,883	0.14%
2018/10/09	2	19.25	3	19.30	19.20	-1	5,805	-0.02%
2018/10/05	5	19.15	30	19.40	19.15	-25	5,919	-0.42%
2018/09/20	10	19.90	1	19.90	19.95	9	6,383	0.14%
2018/09/13	1	19.85	1	19.95	19.90	0	6,749	0.00%
2018/09/12	0	0.00	15	19.65	19.60	-15	6,763	-0.22%
2018/09/10	20	19.80	0	0.00	19.45	20	6,810	0.29%
2018/09/07	22	20.17	0	0.00	20.20	22	6,831	0.32%
2018/09/06	0	0.00	1	20.50	20.55	-1	6,810	-0.01%
2018/08/31	0	0.00	2	20.80	20.90	-2	7,403	-0.03%
2018/08/20	0	0.00	1	20.30	20.30	-1	8,034	-0.01%
2018/08/16	2	20.40	1	20.25	20.40	1	8,037	0.01%
2018/08/15	1	20.80	0	0.00	20.55	1	7,995	0.01%
2018/08/14	0	0.00	2	20.83	20.95	-2	7,954	-0.03%
2018/08/13	3	20.70	0	0.00	20.60	3	7,997	0.04%
2018/08/10	5	21.36	3	21.15	21.15	2	7,936	0.03%
2018/08/09	10	21.48	0	0.00	21.45	10	7,860	0.13%
2018/08/08	20	21.75	0	0.00	21.70	20	7,842	0.26%
2018/08/07	0	0.00	1	21.90	21.95	-1	7,816	-0.01%
2018/08/03	1	21.70	0	0.00	21.70	1	7,859	0.01%
2018/08/02	33	21.77	2	21.95	21.70	31	7,861	0.39%
2018/08/01	5	23.06	82	23.04	23.30	-77	7,523	-1.02%
2018/07/31	0	0.00	30	22.85	22.80	-30	7,009	-0.43%
2018/07/27	0	0.00	10	22.56	22.60	-10	6,766	-0.15%
2018/07/26	0	0.00	21	22.45	22.45	-21	6,736	-0.31%
2018/07/25	1	22.55	2	22.68	22.65	-1	6,736	-0.01%
2018/07/24	25	22.49	22	22.47	22.65	3	6,805	0.04%
2018/07/23	1	22.10	0	0.00	22.20	1	9,777	0.01%
2018/07/19	10	22.40	10	22.40	22.15	0	10,034	0.00%
2018/07/17	0	0.00	0.4	21.95	22.10	-0.4	10,867	0.00%
2018/07/16	0	0.00	1	22.15	22.10	-1	10,931	-0.01%
2018/07/13	0	0.00	2	22.03	22.15	-2	11,022	-0.02%
2018/07/12	1	21.95	0	0.00	22.15	1	11,147	0.01%
2018/07/11	0	0.00	1	21.70	21.75	-1	11,052	-0.01%
2018/07/05	0	0.00	30	21.35	21.25	-30	11,103	-0.27%
2018/07/03	1	21.25	0	0.00	21.15	1	11,240	0.01%
2018/06/28	0	0.00	15	21.30	21.20	-15	11,407	-0.13%
2018/06/27	1	21.50	0	0.00	21.40	1	11,448	0.01%
2018/06/26	0	0.00	60	21.16	21.40	-60	11,409	-0.53%
2018/06/25	1	21.45	0	0.00	21.05	1	11,419	0.01%
2018/06/22	10	21.45	20	21.50	21.40	-10	11,490	-0.09%
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/19	0	0.00	1	21.40	21.50	-1	11,543	-0.01%
2018/06/12	0	0.00	1	21.90	21.90	-1	11,555	-0.01%
2018/06/08	18	22.23	4	22.30	21.95	14	11,597	0.12%
2018/06/07	1	22.00	7	22.09	22.15	-6	11,345	-0.05%
2018/06/06	11	21.50	0	0.00	21.45	11	11,122	0.10%
2018/06/04	14	21.47	1	21.50	21.40	13	11,551	0.11%
2018/06/01	0	0.00	7	21.23	21.35	-7	11,469	-0.06%
2018/05/31	0	0.00	2	21.10	21.20	-2	11,404	-0.02%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/25	1	20.90	0	0.00	20.80	1	11,282	0.01%
2018/05/23	0	0.00	2	20.85	20.85	-2	11,275	-0.02%
2018/05/22	0	0.00	1	21.15	20.85	-1	11,283	-0.01%
2018/05/21	0	0.00	4	21.20	21.05	-4	11,303	-0.04%
2018/05/18	7	21.03	7	20.94	20.85	0	11,247	0.00%
2018/05/17	4	20.75	2	20.75	20.75	2	11,196	0.02%
2018/05/16	2	20.70	22	20.74	20.65	-20	11,206	-0.18%
2018/05/15	5	20.65	0	0.00	20.70	5	11,224	0.04%
2018/05/11	15	20.64	0.2	20.50	20.55	14.8	11,458	0.13%
2018/05/10	0	0.00	0	20.65	20.65	0	11,392	0.00%
2018/05/09	4	20.59	3	20.60	20.60	1	11,322	0.01%
2018/05/03	0	0.00	10	20.15	20.10	-10	11,354	-0.09%
2018/05/02	2	20.25	8	20.29	20.30	-6	11,346	-0.05%
2018/04/30	34	20.01	5	20.10	20.45	29	11,335	0.26%
2018/04/27	28	19.86	190	19.60	19.75	-162	11,229	-1.44%	大賣/鉅額交易
2018/04/25	1	21.10	4	21.20	21.20	-3	8,205	-0.04%
2018/04/24	92	21.62	2	21.70	21.45	90	8,036	1.12%
2018/04/23	6	22.25	96	22.21	22.25	-90	7,778	-1.16%
2018/04/19	10	21.75	0	0.00	21.55	10	7,136	0.14%
2018/04/17	1	21.05	2	21.00	21.00	-1	6,875	-0.01%
2018/04/16	0.5	21.00	0	0.00	20.95	0.5	6,880	0.01%
2018/04/13	1	21.10	0	0.00	21.05	1	6,886	0.01%
2018/04/12	10	21.20	0	0.00	21.20	10	6,899	0.14%
2018/04/11	12	21.40	1	21.35	21.25	11	6,949	0.16%
2018/04/10	2	21.75	3	21.65	21.55	-1	6,892	-0.01%
2018/04/09	5	21.75	3	21.63	21.60	2	6,833	0.03%
2018/04/03	20	21.55	1	21.60	21.55	19	6,787	0.28%
2018/04/02	50	21.85	2	21.83	21.80	48	6,768	0.71%
2018/03/31	23	22.08	100.3	22.07	22.00	-77.3	6,726	-1.15%
2018/03/28	1	21.65	0	0.00	21.55	1	6,540	0.02%
2018/03/26	1	20.75	3	21.22	21.25	-2	6,364	-0.03%
2018/03/23	20	20.80	0	0.00	20.80	20	6,321	0.32%
2018/03/21	1	21.55	0	0.00	21.50	1	6,384	0.02%
2018/03/20	1	21.80	10	21.72	21.80	-9	6,810	-0.13%
2018/03/19	2	21.60	354	21.68	21.55	-352	6,980	-5.04%	大賣/鉅額交易
2018/03/16	9	21.50	0	0.00	21.35	9	6,985	0.13%
2018/03/15	23	21.85	0	0.00	21.75	23	7,024	0.33%
2018/03/14	1	22.00	0	0.00	21.90	1	7,036	0.01%
2018/03/13	190	22.00	8	21.85	21.95	182	7,017	2.59%	大買/鉅額交易
2018/03/12	0	0.00	12	21.67	21.70	-12	6,940	-0.17%
2018/03/09	3	21.90	3	21.55	21.60	0	6,940	0.00%
2018/03/08	3	21.33	4	21.58	21.65	-1	6,837	-0.01%
2018/03/07	7	20.30	0	0.00	20.25	7	6,517	0.11%
2018/03/06	3	20.40	0	0.00	20.40	3	6,755	0.04%
2018/03/05	90	20.32	0	0.00	20.30	90	7,171	1.25%
2018/03/02	52	20.23	0	0.00	20.30	52	7,404	0.70%
2018/03/01	63	20.19	0	0.00	20.20	63	7,483	0.84%
2018/02/27	20	20.33	2	20.35	20.35	18	7,523	0.24%
2018/02/26	0	0.00	5	20.40	20.30	-5	7,645	-0.07%
2018/02/22	46	20.09	0	0.00	20.10	46	7,781	0.59%
2018/02/21	5	20.25	0	0.00	20.25	5	7,821	0.06%
2018/02/12	101	19.94	10	19.95	19.95	91	7,825	1.16%	大買/
2018/02/09	60	19.89	0	0.00	19.85	60	7,846	0.76%
2018/02/08	0.2	20.00	0	0.00	20.05	0.2	7,842	0.00%
2018/02/07	1	19.90	0	0.00	19.95	1	7,867	0.01%
2018/02/06	157	19.86	15	19.72	19.55	142	7,895	1.80%	大買/鉅額交易
2018/02/05	54	20.85	0	0.00	20.90	54	7,766	0.70%
2018/02/02	4	21.20	1	21.20	21.20	3	7,855	0.04%
2018/02/01	6	21.25	0	0.00	21.25	6	7,992	0.08%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	19	21.73	11.1	21.69	21.45	7.9	8,287	0.10%
2018/01/29	33	21.75	8	21.61	21.55	25	8,237	0.30%
2018/01/26	3	21.35	0	0.00	21.35	3	8,231	0.04%
2018/01/24	12	21.54	0	0.00	21.50	12	8,228	0.15%
2018/01/23	5.9	21.80	1.2	21.80	21.60	4.7	8,228	0.06%
2018/01/22	0	0.00	8	21.71	21.75	-8	8,225	-0.10%
2018/01/19	19	21.23	0	0.00	21.20	19	8,068	0.24%
2018/01/18	10	21.35	3	21.45	21.35	7	8,111	0.09%
2018/01/17	2	21.40	0	0.00	21.35	2	8,248	0.02%
2018/01/16	3	21.33	15	21.41	21.50	-12	8,600	-0.14%
2018/01/12	1	21.25	0	0.00	21.10	1	8,659	0.01%
2018/01/11	1	20.85	0	0.00	21.05	1	8,619	0.01%
2018/01/10	6	20.95	0	0.00	20.90	6	8,682	0.07%
2018/01/09	5	21.15	0	0.00	21.15	5	8,789	0.06%
2018/01/05	2	21.45	0	0.00	21.30	2	8,811	0.02%
2018/01/02	101	21.43	1	21.40	21.45	100	8,803	1.14%	大買/