佳世達 (2352)-元大-北投券商分點個股進出

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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311張
產業
上市電腦週邊類股
1130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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/11/21	0.1	36.70	1	36.75	37.10	-1	4,612	-0.02%
2024/11/20	1.1	36.91	4	37.20	36.90	-3	4,615	-0.06%
2024/11/19	14.1	36.49	2	37.10	37.25	12.1	4,632	0.26%
2024/11/18	0	0.00	14	36.17	36.40	-14	4,732	-0.30%
2024/11/15	1	36.55	1	36.70	36.55	0	4,835	0.00%
2024/11/14	1	36.15	2	36.10	36.15	-1	4,913	-0.02%
2024/11/13	2	36.30	2	36.45	36.45	0	5,161	0.00%
2024/11/12	0	36.55	6	36.53	36.60	-6	5,308	-0.11%
2024/11/08	1	37.20	2	37.43	37.15	-1	5,321	-0.02%
2024/11/07	0	0.00	1	37.80	37.85	-1	5,365	-0.02%
2024/11/06	4	37.15	8	37.09	37.00	-4	5,352	-0.07%
2024/11/05	3	36.25	3	36.33	36.35	0	5,408	0.00%
2024/11/04	3	36.45	0	0.00	36.50	3	5,628	0.05%
2024/11/01	2.1	35.82	10	36.07	36.45	-7.9	5,885	-0.13%
2024/10/29	16	35.86	2	35.90	36.05	14	6,024	0.23%
2024/10/28	4	36.73	2	36.55	36.80	2	6,041	0.03%
2024/10/25	11.1	36.97	0	0.00	36.90	11.1	6,111	0.18%
2024/10/24	8	37.13	3	37.38	37.20	5	6,150	0.08%
2024/10/23	31	37.94	11	37.44	37.50	20	6,352	0.31%
2024/10/22	2	38.70	10	38.70	38.70	-8	6,359	-0.13%
2024/10/21	0	0.00	13.1	38.59	38.65	-13.1	6,589	-0.20%
2024/10/18	16.1	38.68	11	38.57	38.40	5.1	6,744	0.08%
2024/10/17	1	38.25	3	38.15	38.25	-2	6,920	-0.03%
2024/10/16	11	37.32	0	0.00	37.45	11	6,946	0.16%
2024/10/14	0	0.00	3	37.38	37.60	-3	7,118	-0.04%
2024/10/11	0	0.00	2	37.25	37.45	-2	7,136	-0.03%
2024/10/09	1	37.10	1	37.25	37.15	0	7,196	0.00%
2024/10/08	1	37.50	1	37.60	37.65	0	7,263	0.00%
2024/10/04	1	37.40	12	37.35	37.40	-11	7,797	-0.14%
2024/09/30	5	37.59	2	37.75	37.50	3	8,374	0.04%
2024/09/27	0	0.00	1	37.90	37.95	-1	8,653	-0.01%
2024/09/26	1	37.55	0	0.00	37.45	1	8,969	0.01%
2024/09/25	2	37.60	19	37.62	37.55	-17	9,567	-0.18%
2024/09/24	1	37.35	1	37.40	37.40	0	10,023	0.00%
2024/09/23	1	37.05	11	37.40	37.30	-10	10,158	-0.10%
2024/09/20	0	0.00	6	37.30	37.15	-6	10,402	-0.06%
2024/09/19	0	0.00	3	37.13	37.40	-3	10,877	-0.03%
2024/09/18	2	36.88	0	0.00	36.85	2	10,962	0.02%
2024/09/16	0	0.00	2	37.20	37.10	-2	11,042	-0.02%
2024/09/13	1	36.90	5	36.70	36.90	-4	11,221	-0.04%
2024/09/12	0	0.00	6	36.15	36.20	-6	11,234	-0.05%
2024/09/10	3	35.80	3	35.95	35.95	0	11,387	0.00%
2024/09/06	4	35.89	0	0.00	36.15	4	11,521	0.03%
2024/09/05	5.1	35.88	2	36.53	35.70	3.1	11,583	0.03%
2024/09/04	5	35.72	6	36.01	36.05	-1	11,591	-0.01%
2024/09/03	5	37.06	84	37.20	36.85	-79	11,595	-0.68%
2024/09/02	111	37.66	16	37.67	37.35	95	11,573	0.82%	大買/
2024/08/30	1.5	35.68	6	35.76	35.85	-4.5	11,360	-0.04%
2024/08/29	0	0.00	2	35.50	35.65	-2	11,403	-0.02%
2024/08/28	2	35.50	0	0.00	35.60	2	11,576	0.02%
2024/08/27	1	35.50	0	0.00	35.80	1	11,774	0.01%
2024/08/23	2	34.95	4	35.00	35.30	-2	12,150	-0.02%
2024/08/22	0	0.00	3	35.10	35.10	-3	12,233	-0.02%
2024/08/21	2	35.20	1	35.05	35.25	1	12,648	0.01%
2024/08/20	7	35.44	0.1	35.56	35.10	6.9	12,793	0.05%
2024/08/19	1	34.95	10	35.63	35.80	-9	12,982	-0.07%
2024/08/16	12	34.77	31	34.74	34.80	-19	13,221	-0.14%
2024/08/15	36	35.15	16	35.14	34.75	20	13,310	0.15%
2024/08/14	4	34.00	5	34.03	34.30	-1	13,521	-0.01%
2024/08/12	0	0.00	7	33.09	33.30	-7	13,928	-0.05%
2024/08/09	12	32.79	0	0.00	32.60	12	14,002	0.09%
2024/08/08	2	32.48	3	32.67	32.70	-1	13,979	-0.01%
2024/08/07	2	32.13	2	32.15	32.50	0	13,982	0.00%
2024/08/06	5	30.37	11	30.12	31.05	-6	14,054	-0.04%
2024/08/05	14	31.35	2	32.05	30.95	12	13,952	0.09%
2024/08/02	5	34.86	1	34.70	34.35	4	13,846	0.03%
2024/08/01	10	35.70	4	35.63	35.95	6	13,916	0.04%
2024/07/31	1.1	35.10	1	35.00	34.90	0.1	14,049	0.00%
2024/07/30	1	34.50	0	0.00	34.75	1	14,138	0.01%
2024/07/29	6	35.12	2	35.40	35.00	4	14,135	0.03%
2024/07/26	14	34.96	3	34.85	34.80	11	14,096	0.08%
2024/07/23	5	37.81	14	37.90	37.80	-9	13,918	-0.06%
2024/07/22	8	37.66	6	38.23	37.65	2	13,886	0.01%
2024/07/19	5	39.06	0.3	39.20	38.65	4.7	13,679	0.03%
2024/07/18	18	39.19	12	39.17	39.20	6	13,560	0.04%
2024/07/17	10.2	38.94	1	39.00	38.95	9.2	13,321	0.07%
2024/07/16	2	38.93	17	39.16	39.05	-15	13,326	-0.11%
2024/07/15	3	38.65	16.1	39.06	38.50	-13.1	13,367	-0.10%
2024/07/12	10	38.48	1	38.70	38.70	9	13,370	0.07%
2024/07/11	31	38.12	13	38.14	38.55	18	13,451	0.13%
2024/07/10	4.5	38.18	4	38.15	38.05	0.5	13,579	0.00%
2024/07/09	32	38.36	2	38.40	38.25	30	13,634	0.22%
2024/07/08	7	38.79	17	39.14	38.75	-10	13,564	-0.07%
2024/07/05	8	38.96	4	39.11	39.15	4	13,247	0.03%
2024/07/04	10	38.90	10	39.00	39.20	0	12,994	0.00%
2024/07/03	26.5	38.98	0	0.00	38.90	26.5	12,746	0.21%
2024/07/02	11	38.55	12	39.05	39.15	-1	12,536	-0.01%
2024/07/01	37	38.77	9	38.70	38.90	28	12,231	0.23%
2024/06/28	38	38.10	0	0.00	38.40	38	11,736	0.32%
2024/06/27	23.6	38.37	87	38.50	38.25	-63.4	11,437	-0.55%
2024/06/26	3.4	39.04	10	39.10	39.00	-6.6	11,797	-0.06%
2024/06/25	100.3	39.75	33	39.33	39.75	67.3	11,810	0.57%
2024/06/24	25	38.23	0.4	38.95	38.35	24.6	11,467	0.21%
2024/06/21	15	38.24	0	0.00	38.40	15	11,611	0.13%
2024/06/20	13	38.55	8	38.41	38.35	5	11,785	0.04%
2024/06/19	7	38.09	1	38.05	37.85	6	11,926	0.05%
2024/06/18	13.1	37.77	6	37.91	37.95	7.1	12,147	0.06%
2024/06/17	3	38.12	6	37.98	37.90	-3	12,587	-0.02%
2024/06/14	1	37.90	1	38.10	37.85	0	13,006	0.00%
2024/06/13	32.5	37.77	3	37.90	37.90	29.5	13,237	0.22%
2024/06/12	4.1	37.89	6	37.94	37.90	-1.9	13,411	-0.01%
2024/06/11	8.1	38.34	2	38.48	38.10	6.1	13,467	0.05%
2024/06/07	9.1	38.87	1.2	39.20	38.80	7.9	13,584	0.06%
2024/06/06	0	0.00	1	39.45	39.20	-1	13,774	-0.01%
2024/06/05	11	40.02	1	39.50	39.40	10	13,835	0.07%
2024/06/04	2	39.83	0	0.00	40.05	2	13,897	0.01%
2024/06/03	11	40.35	2	40.30	40.25	9	14,064	0.06%
2024/05/31	3	40.05	42	40.00	39.65	-39	14,240	-0.27%
2024/05/30	27.5	40.37	5	40.80	40.35	22.5	14,088	0.16%
2024/05/29	64	40.95	10	41.02	40.80	54	13,999	0.39%
2024/05/28	7.2	40.30	4	40.30	40.25	3.2	13,766	0.02%
2024/05/27	34	40.56	7	40.50	40.00	27	13,725	0.20%
2024/05/24	3	39.33	2	39.55	39.60	1	13,345	0.01%
2024/05/23	8	40.08	7	39.44	39.40	1	13,214	0.01%
2024/05/22	35	39.95	20	39.82	40.20	15	12,983	0.12%
2024/05/21	6	39.08	6	39.53	39.90	0	12,769	0.00%
2024/05/20	12	38.57	14	38.89	38.95	-2	12,733	-0.02%
2024/05/17	19	38.86	5	38.65	38.70	14	12,342	0.11%
2024/05/16	18.5	39.09	15	39.10	39.10	3.5	12,161	0.03%
2024/05/15	13	39.77	2	39.88	39.25	11	12,262	0.09%
2024/05/14	4	39.95	1	39.90	39.90	3	12,357	0.02%
2024/05/13	1.2	40.23	7	40.32	40.20	-5.8	12,378	-0.05%
2024/05/10	8.6	40.23	2	40.15	40.40	6.6	12,507	0.05%
2024/05/09	1	40.10	0	0.00	40.00	1	12,404	0.01%
2024/05/08	4	39.69	4	39.65	39.60	0	12,444	0.00%
2024/05/07	3	39.82	33	39.80	40.40	-30	12,360	-0.24%
2024/05/06	15	40.53	0	0.00	40.30	15	12,394	0.12%
2024/05/03	1	41.45	1	42.25	41.25	0	12,220	0.00%
2024/05/02	3	41.45	0	0.00	41.40	3	12,107	0.02%
2024/04/29	1	41.60	0.3	41.75	41.90	0.7	12,098	0.01%
2024/04/25	0	0.00	2	41.63	41.35	-2	12,331	-0.02%
2024/04/24	2.1	41.82	0	0.00	41.80	2.1	12,374	0.02%
2024/04/22	2	41.18	9	41.50	41.10	-7	12,461	-0.06%
2024/04/19	6	41.07	5	40.80	40.50	1	12,394	0.01%
2024/04/18	0	0.00	3	41.20	41.05	-3	12,211	-0.02%
2024/04/17	5	41.17	0	0.00	41.20	5	12,172	0.04%
2024/04/16	12	41.44	0	0.00	40.70	12	12,247	0.10%
2024/04/15	9	42.01	3	42.07	42.10	6	12,390	0.05%
2024/04/12	16	42.42	3	42.45	42.40	13	12,451	0.10%
2024/04/11	12	42.95	0	0.00	43.05	12	12,671	0.09%
2024/04/10	1	43.10	0	0.00	43.15	1	13,092	0.01%
2024/04/09	1	43.10	1	43.10	43.05	0	13,384	0.00%
2024/04/08	3	43.37	1	43.20	43.40	2	13,817	0.01%
2024/04/03	15	43.08	0	0.00	43.25	15	14,777	0.10%
2024/04/02	5	43.25	0	0.00	43.10	5	14,836	0.03%
2024/04/01	4	43.90	0	0.00	43.55	4	14,853	0.03%
2024/03/29	1	44.15	1	44.85	44.65	0	14,720	0.00%
2024/03/28	5	44.61	22	44.68	44.85	-17	14,275	-0.12%
2024/03/27	2	43.98	2	44.75	44.75	0	14,148	0.00%
2024/03/26	6	44.13	5	44.20	44.05	1	14,105	0.01%
2024/03/25	11	44.64	6	44.43	44.45	5	14,035	0.04%
2024/03/22	10	44.48	3	44.40	44.45	7	13,992	0.05%
2024/03/21	5	43.60	2	44.15	44.05	3	13,803	0.02%
2024/03/20	8	43.91	8	44.73	43.25	0	13,642	0.00%
2024/03/19	7	43.82	4	43.86	43.70	3	13,258	0.02%
2024/03/18	5	42.37	1	42.35	42.55	4	12,854	0.03%
2024/03/15	8	42.85	5	44.00	42.55	3	12,639	0.02%
2024/03/14	2	43.65	5	43.70	43.70	-3	12,350	-0.02%
2024/03/13	3.2	43.85	0	0.00	43.80	3.2	12,226	0.03%
2024/03/12	5	43.83	6.2	44.25	44.40	-1.2	12,024	-0.01%
2024/03/11	7	42.94	0.2	43.50	43.25	6.8	11,753	0.06%
2024/03/08	5.5	43.82	6	43.98	43.70	-0.5	11,681	0.00%
2024/03/07	18.3	44.81	10	44.63	44.55	8.3	11,620	0.07%
2024/03/06	31	45.55	23.9	45.05	45.05	7.1	11,570	0.06%
2024/03/05	3	47.30	9	47.25	47.25	-6	11,275	-0.05%
2024/03/04	0.5	47.05	0	0.00	46.80	0.5	11,300	0.00%
2024/03/01	1	46.70	0	0.00	46.95	1	11,321	0.01%
2024/02/29	0	0.00	7	46.22	46.15	-7	11,530	-0.06%
2024/02/27	3	46.63	0	0.00	46.10	3	11,532	0.03%
2024/02/26	1	46.50	3	46.53	46.60	-2	11,548	-0.02%
2024/02/23	2	46.83	0	0.00	46.40	2	11,657	0.02%
2024/02/22	1	47.10	4	47.19	47.20	-3	11,735	-0.03%
2024/02/21	5	47.13	1	47.55	46.90	4	11,766	0.03%
2024/02/20	4.5	47.84	5	47.91	47.80	-0.6	11,702	0.00%
2024/02/19	33	48.19	9	48.09	47.95	24	11,813	0.20%
2024/02/16	9	48.64	8	48.79	48.15	1	11,825	0.01%
2024/02/15	1	47.50	12	47.23	47.60	-11	11,530	-0.10%
2024/02/05	1	47.50	1	47.20	47.50	0	11,449	0.00%
2024/02/02	9	47.38	17	47.49	47.50	-8	11,582	-0.07%
2024/02/01	6	46.84	4	47.05	47.05	2	11,613	0.02%
2024/01/31	4.1	46.95	12	47.13	46.50	-7.9	11,687	-0.07%
2024/01/30	10	46.90	3	46.87	46.80	7	11,657	0.06%
2024/01/29	10	47.20	9	47.11	47.00	1	11,656	0.01%
2024/01/26	0	0.00	6	45.80	45.60	-6	11,486	-0.05%
2024/01/25	2	45.98	6	46.03	45.90	-4	11,523	-0.03%
2024/01/24	0	46.67	1	46.60	46.15	-1	11,577	-0.01%
2024/01/23	2	46.30	6	46.53	46.80	-4	11,619	-0.03%
2024/01/22	9	46.82	18	47.06	47.05	-9	11,573	-0.08%
2024/01/19	1	45.05	5	45.43	45.45	-4	11,377	-0.04%
2024/01/17	11	44.74	0.5	44.35	44.20	10.5	11,388	0.09%
2024/01/16	6	45.38	52	45.32	45.25	-46	11,366	-0.40%
2024/01/15	1	46.10	0	0.00	45.90	1	11,460	0.01%
2024/01/12	2	45.73	5	45.80	45.50	-3	11,785	-0.03%
2024/01/10	12	45.53	15	45.37	45.55	-3	12,077	-0.02%
2024/01/09	16	46.50	125	46.67	46.65	-109	12,025	-0.91%	大賣/鉅額交易
2024/01/08	15	47.39	13	47.33	47.20	2	11,828	0.02%
2024/01/05	16.5	47.08	19	46.96	47.30	-2.5	11,647	-0.02%
2024/01/04	52.1	47.24	32	46.66	46.95	20.1	11,432	0.18%
2024/01/03	40	45.53	18	45.27	45.25	22	11,202	0.20%
2024/01/02	32	47.23	22	46.88	46.80	10	10,870	0.09%
2023/12/29	135	47.71	26.2	47.15	48.00	108.8	10,395	1.05%	大買/鉅額交易
2023/12/28	15	45.19	1.1	45.62	44.45	13.9	9,444	0.15%
2023/12/27	7	45.62	15	45.68	45.60	-8	9,333	-0.09%
2023/12/25	4	44.68	3	44.83	44.85	1	9,206	0.01%
2023/12/22	2	44.13	4	44.40	44.70	-2	9,193	-0.02%
2023/12/21	0	0.00	2	44.05	44.30	-2	9,129	-0.02%
2023/12/20	4	43.48	4	43.68	43.95	0	9,035	0.00%
2023/12/19	6	42.84	1	42.75	42.95	5	8,887	0.06%
2023/12/18	2	43.75	0.5	43.85	43.80	1.5	8,709	0.02%
2023/12/15	4	44.01	10	44.53	44.20	-6	8,673	-0.07%
2023/12/14	2	44.63	8	44.56	44.50	-6	8,620	-0.07%
2023/12/13	1	44.10	0	0.00	44.15	1	8,563	0.01%
2023/12/12	1	43.90	2	44.65	44.00	-1	8,703	-0.01%
2023/12/06	0	0.00	50	43.98	44.05	-50	9,534	-0.52%
2023/12/05	2	43.90	0.1	43.90	43.85	1.9	9,553	0.02%
2023/12/04	10	44.85	0	0.00	44.35	10	9,565	0.10%
2023/12/01	2	44.38	21	44.49	44.65	-19	9,562	-0.20%
2023/11/30	1	43.70	10	43.60	43.75	-9	9,452	-0.10%
2023/11/29	0.1	43.80	0	0.00	43.70	0.1	9,497	0.00%
2023/11/28	4	43.59	1	43.40	43.40	3	9,533	0.03%
2023/11/27	9	43.74	15	44.12	43.55	-6	9,531	-0.06%
2023/11/24	2	42.90	11	43.04	42.80	-9	9,350	-0.10%
2023/11/22	9	42.98	3	43.05	42.70	6	9,457	0.06%
2023/11/21	5	43.44	1	43.70	43.35	4	9,398	0.04%
2023/11/20	5	43.32	21	43.49	43.85	-16	9,419	-0.17%
2023/11/17	1	43.80	2	43.98	43.70	-1	9,351	-0.01%
2023/11/16	8	44.96	0	0.00	43.90	8	9,369	0.09%
2023/11/15	3	45.48	4.3	45.37	45.25	-1.3	9,248	-0.01%
2023/11/14	0	0.00	40	44.70	44.60	-40	9,286	-0.43%
2023/11/13	1	44.20	1	44.90	44.20	0	9,378	0.00%
2023/11/10	12	45.05	2	45.73	45.05	10	9,439	0.11%
2023/11/09	14	46.64	30	46.34	46.55	-16	9,392	-0.17%
2023/11/08	1	45.90	4	45.76	45.80	-3	9,369	-0.03%
2023/11/07	3	44.95	7	45.16	45.30	-4	9,362	-0.04%
2023/11/06	4	44.46	2	44.30	44.65	2	9,541	0.02%
2023/11/02	6	43.62	1	43.95	43.50	5	10,171	0.05%
2023/11/01	0	0.00	4	43.46	43.60	-4	10,662	-0.04%
2023/10/31	24	43.04	0	0.00	42.35	24	11,148	0.22%
2023/10/27	1	43.05	0	0.00	43.05	1	12,015	0.01%
2023/10/26	3.3	43.52	9	43.61	43.55	-5.8	12,293	-0.05%
2023/10/25	0	0.00	1	44.65	43.85	-1	12,463	-0.01%
2023/10/24	13	43.57	2	43.70	43.55	11	12,541	0.09%
2023/10/23	5	44.50	6	44.97	44.25	-1	12,740	-0.01%
2023/10/20	1	43.65	9	44.13	44.95	-8	12,896	-0.06%
2023/10/19	5	41.71	15	42.90	43.40	-10	12,974	-0.08%
2023/10/18	42	43.56	19	41.71	41.55	23	13,284	0.17%
2023/10/17	6	44.27	0	0.00	43.90	6	13,775	0.04%
2023/10/16	0	0.00	6	45.38	45.25	-6	14,401	-0.04%
2023/10/13	0	0.00	1	44.80	44.75	-1	15,653	-0.01%
2023/10/12	10	44.50	2.3	44.37	44.40	7.7	16,153	0.05%
2023/10/11	2	45.75	19	45.53	45.60	-17	16,641	-0.10%
2023/10/06	0	0.00	1	44.55	44.50	-1	17,121	-0.01%
2023/10/05	0	0.00	1	44.60	44.20	-1	17,372	-0.01%
2023/10/04	6	43.86	0	0.00	44.15	6	17,417	0.03%
2023/10/03	13	44.98	1	45.05	44.85	12	17,366	0.07%
2023/10/02	7	45.29	4	45.38	45.45	3	17,494	0.02%
2023/09/28	10	45.00	3	45.22	44.65	7	17,538	0.04%
2023/09/27	1	44.65	0	0.00	44.85	1	17,561	0.01%
2023/09/26	4	44.11	1	43.90	43.85	3	17,618	0.02%
2023/09/25	2	44.95	0	0.00	44.85	2	17,695	0.01%
2023/09/22	2.2	43.73	4	44.93	44.95	-1.8	17,751	-0.01%
2023/09/21	1	43.75	0	0.00	44.25	1	17,808	0.01%
2023/09/20	10	44.67	15	44.52	44.40	-5	17,856	-0.03%
2023/09/19	1	45.50	3	45.83	45.45	-2	18,142	-0.01%
2023/09/18	2.2	45.52	1	45.70	45.30	1.2	18,189	0.01%
2023/09/15	7.9	45.97	1	46.10	46.05	6.9	18,267	0.04%
2023/09/14	13	45.85	6	45.87	45.80	7	18,289	0.04%
2023/09/13	39	45.27	22	46.15	45.75	17	18,316	0.09%
2023/09/12	2	43.85	13	44.87	44.95	-11	18,345	-0.06%
2023/09/11	50	44.76	28	46.09	43.80	22	18,431	0.12%
2023/09/08	2	44.50	0	0.00	44.95	2	18,292	0.01%
2023/09/07	2	45.10	0	0.00	44.90	2	18,504	0.01%
2023/09/06	1	45.65	0	0.00	45.35	1	18,694	0.01%
2023/09/05	3.2	45.70	2	45.90	45.90	1.2	18,981	0.01%
2023/09/04	5	45.60	0	0.00	45.40	5	19,220	0.03%
2023/09/01	4	44.86	2	44.90	44.90	2	19,258	0.01%
2023/08/30	15	44.80	15	44.55	44.60	0	19,340	0.00%
2023/08/29	2	43.60	3	43.73	44.05	-1	19,387	-0.01%
2023/08/28	5	43.90	2	43.90	43.80	3	19,534	0.02%
2023/08/25	1	44.85	0	0.00	45.10	1	19,731	0.01%
2023/08/24	7	46.06	8	45.98	45.55	-1	19,742	-0.01%
2023/08/23	0	0.00	5.2	45.24	45.45	-5.2	19,684	-0.03%
2023/08/22	2	45.15	0	0.00	44.85	2	19,740	0.01%
2023/08/21	1.6	45.18	43	45.29	45.15	-41.4	19,751	-0.21%
2023/08/18	48	45.01	44	45.59	44.60	4	19,749	0.02%
2023/08/17	8.2	44.73	40	45.18	45.35	-31.8	19,727	-0.16%
2023/08/16	47	44.47	32	44.89	44.65	15	19,836	0.08%
2023/08/15	3	44.85	20	44.99	44.75	-17	19,913	-0.09%
2023/08/14	74	43.55	31.1	43.44	43.55	42.9	19,895	0.22%
2023/08/11	1	43.70	6	43.88	43.90	-5	19,950	-0.03%
2023/08/10	33	44.22	11	43.95	44.15	22	19,992	0.11%
2023/08/08	67	46.35	9	46.15	45.85	58	19,621	0.30%
2023/08/07	16	47.37	20	47.38	48.20	-4	19,273	-0.02%
2023/08/04	13.5	44.75	3.1	44.84	45.10	10.5	18,987	0.06%
2023/08/02	32	47.90	4.1	46.98	46.80	27.9	18,881	0.15%
2023/08/01	25	48.71	27	48.66	48.50	-2	18,467	-0.01%
2023/07/31	17	51.04	19	50.50	49.75	-2	18,312	-0.01%
2023/07/28	20	50.76	7	51.13	51.50	13	18,069	0.07%
2023/07/27	16	51.66	1	51.90	51.50	15	17,921	0.08%
2023/07/26	5.5	52.19	7	52.46	52.00	-1.5	18,047	-0.01%
2023/07/25	12.5	52.80	33.8	53.02	52.70	-21.3	18,018	-0.12%
2023/07/24	19.1	52.70	25	53.00	52.40	-5.9	17,858	-0.03%
2023/07/21	10	52.31	17.2	52.21	52.20	-7.2	17,547	-0.04%
2023/07/20	44.4	56.12	33	55.98	54.10	11.4	17,135	0.07%
2023/07/19	14	58.19	12	58.54	59.70	2	16,425	0.01%
2023/07/18	79.7	60.69	51	58.82	57.20	28.7	15,737	0.18%
2023/07/17	18	57.00	13	58.53	59.10	5	14,368	0.03%
2023/07/14	15	52.18	13	52.47	53.80	2	13,857	0.01%
2023/07/13	92	52.07	98	51.70	50.20	-6	13,228	-0.05%
2023/07/12	5	48.53	6	48.40	48.85	-1	12,542	-0.01%
2023/07/11	1	46.85	0	0.00	47.00	1	12,331	0.01%
2023/07/10	0	0.00	0.1	45.85	46.15	-0.1	12,319	0.00%
2023/07/07	3.1	45.71	3	45.83	46.00	0.1	12,350	0.00%
2023/07/06	7	46.57	19	47.24	46.40	-12	12,275	-0.10%
2023/07/05	0	0.00	4	47.64	47.50	-4	12,239	-0.03%
2023/07/04	1	47.30	10	47.20	47.60	-9	12,289	-0.07%
2023/07/03	5	47.42	2	46.93	47.40	3	12,416	0.02%
2023/06/30	0	0.00	3	45.60	45.90	-3	12,346	-0.02%
2023/06/29	1	45.45	1	45.60	45.80	0	12,342	0.00%
2023/06/28	4.2	45.10	1	45.15	45.10	3.2	12,329	0.03%
2023/06/27	13	45.45	11	45.22	44.80	2	12,316	0.02%
2023/06/26	1.1	46.57	0	0.00	46.45	1.1	12,032	0.01%
2023/06/21	10.1	47.47	15	47.41	47.65	-5	11,943	-0.04%
2023/06/20	9	46.33	30	46.29	46.80	-21	11,815	-0.18%
2023/06/19	29.2	47.28	23	47.28	47.05	6.2	11,601	0.05%
2023/06/16	7.1	47.57	11	48.32	47.95	-4	11,483	-0.03%
2023/06/15	17.1	48.40	6	48.44	48.40	11.1	11,175	0.10%
2023/06/14	25.2	47.85	6	48.25	48.65	19.2	10,970	0.17%
2023/06/13	9.1	47.39	19	47.17	47.40	-9.9	10,787	-0.09%
2023/06/12	17.1	45.56	2	45.55	45.65	15.1	10,575	0.14%
2023/06/09	11.1	45.18	14	45.11	45.40	-2.9	10,331	-0.03%
2023/06/08	2	43.20	19	43.05	43.30	-17	9,974	-0.17%
2023/06/07	3	42.12	15	42.04	42.30	-12	9,707	-0.12%
2023/06/05	2	41.95	0	0.00	42.50	2	9,817	0.02%
2023/06/02	8	42.09	11	42.06	42.40	-3	9,832	-0.03%
2023/06/01	27.3	42.28	12.2	42.22	41.95	15.1	9,787	0.15%
2023/05/31	14	42.02	17	41.99	42.15	-3	9,556	-0.03%
2023/05/30	12	40.14	1.6	40.12	40.35	10.4	9,242	0.11%
2023/05/29	16	40.23	2.2	40.17	40.20	13.9	9,177	0.15%
2023/05/26	3.1	39.37	20	39.28	39.50	-17	9,074	-0.19%
2023/05/25	6	38.55	5	38.92	38.95	1	8,991	0.01%
2023/05/24	0	0.00	19	38.40	38.50	-19	8,894	-0.21%
2023/05/23	13	37.88	5	38.09	38.05	8	8,852	0.09%
2023/05/22	46	38.64	12	38.48	38.45	34	8,791	0.39%
2023/05/19	11	38.23	12	37.79	38.20	-1	8,516	-0.01%
2023/05/18	0	0.00	0.4	37.05	37.10	-0.4	8,251	0.00%
2023/05/17	9.1	36.81	33.4	36.96	37.25	-24.3	8,158	-0.30%
2023/05/16	5	36.30	27.3	36.16	36.30	-22.3	7,898	-0.28%
2023/05/15	0	0.00	10.1	35.77	35.85	-10.1	7,760	-0.13%
2023/05/12	5.1	35.58	2	35.55	35.90	3.1	7,707	0.04%
2023/05/11	9	35.49	15	35.35	35.35	-6	7,636	-0.08%
2023/05/10	47	36.06	1	35.95	36.00	46	7,564	0.61%
2023/05/09	51.1	35.66	65.3	35.71	35.75	-14.2	7,316	-0.19%
2023/05/08	16	34.18	1	34.15	34.20	15	6,881	0.22%
2023/05/05	23.1	35.05	19	35.04	34.20	4.1	6,797	0.06%
2023/05/04	1	35.45	5	35.25	35.45	-4	6,575	-0.06%
2023/05/03	5	34.95	11	35.19	35.45	-6	6,520	-0.09%
2023/05/02	4	35.11	3	35.28	35.55	1	6,494	0.02%
2023/04/28	13	34.23	37	34.22	34.60	-24	6,273	-0.38%
2023/04/27	14.1	33.65	1	33.65	33.50	13.1	5,980	0.22%
2023/04/26	4	33.05	5	32.88	33.20	-1	5,804	-0.02%
2023/04/24	2	32.98	0	0.00	32.70	2	5,570	0.04%
2023/04/21	1	32.40	3	32.70	32.50	-2	5,520	-0.04%
2023/04/18	0	0.00	1	33.10	32.95	-1	5,351	-0.02%
2023/04/17	10	32.80	0	0.00	33.00	10	5,334	0.19%
2023/04/14	0.1	32.75	0	0.00	32.70	0.1	5,285	0.00%
2023/04/13	10.1	33.15	1	33.30	33.10	9.1	5,239	0.17%
2023/04/12	0	0.00	25	33.19	33.25	-25	5,286	-0.47%
2023/04/11	0	0.00	4	32.86	32.85	-4	5,231	-0.08%
2023/04/10	1	32.50	3	32.30	32.30	-2	5,158	-0.04%
2023/04/07	2	32.60	13	32.90	32.35	-11	5,111	-0.22%
2023/04/06	0	0.00	16	32.16	32.30	-16	5,034	-0.32%
2023/03/31	0	0.00	2.1	31.79	31.70	-2.1	4,842	-0.04%
2023/03/30	7	31.56	5	31.59	31.65	2	4,921	0.04%
2023/03/29	0	0.00	2.7	31.37	31.35	-2.7	4,963	-0.06%
2023/03/28	0	0.00	1	30.80	30.80	-1	5,002	-0.02%
2023/03/27	3	31.13	6	31.24	31.40	-3	5,080	-0.06%
2023/03/23	1	30.65	0	0.00	30.75	1	5,097	0.02%
2023/03/20	0	0.00	10	30.25	30.25	-10	4,993	-0.20%
2023/03/17	0	0.00	2	29.95	30.35	-2	4,972	-0.04%
2023/03/16	0	30.10	104.3	29.90	29.70	-104.3	4,942	-2.11%	大賣/鉅額交易
2023/03/15	3	30.15	0	30.35	30.05	3	4,923	0.06%
2023/03/14	0	0.00	4	30.30	30.25	-4	4,956	-0.08%
2023/03/13	4	30.10	4	30.03	30.50	0	5,193	0.00%
2023/03/10	2.4	30.39	2	30.45	30.60	0.4	5,170	0.01%
2023/03/09	26.5	31.12	19	31.12	30.70	7.5	5,145	0.15%
2023/03/08	0	0.00	70	30.20	30.90	-70	4,982	-1.41%
2023/03/07	24	29.83	4	30.05	30.05	20	4,828	0.41%
2023/03/06	6	30.58	10	30.77	30.55	-4	4,618	-0.09%
2023/03/03	2	30.30	0	0.00	30.40	2	4,559	0.04%
2023/03/01	0	0.00	2	30.35	30.25	-2	4,525	-0.04%
2023/02/23	2	30.03	1	30.00	29.95	1	4,513	0.02%
2023/02/21	2	29.55	7	29.62	29.50	-5	4,601	-0.11%
2023/02/20	0	0.00	7	29.58	29.90	-7	4,677	-0.15%
2023/02/16	3.2	28.85	0	0.00	28.85	3.2	4,677	0.07%
2023/02/14	0	0.00	0.2	28.85	28.80	-0.2	4,704	0.00%
2023/02/13	3	28.68	6	28.69	28.65	-3	4,736	-0.06%
2023/02/10	1	29.10	0	0.00	29.10	1	4,771	0.02%
2023/02/09	0	0.00	1	29.20	29.15	-1	4,847	-0.02%
2023/02/08	2.1	29.05	12	29.11	29.15	-9.9	4,808	-0.21%
2023/02/07	0	0.00	1	28.75	28.70	-1	4,727	-0.02%
2023/02/06	10	28.60	0	0.00	28.65	10	4,720	0.21%
2023/02/03	0	0.00	1	28.85	28.90	-1	4,704	-0.02%
2023/02/01	0.1	28.45	2	28.40	28.35	-1.9	4,621	-0.04%
2023/01/31	3.1	28.45	2	28.70	28.30	1.1	4,605	0.02%
2023/01/30	4	28.05	31.2	28.10	28.40	-27.2	4,538	-0.60%
2023/01/17	0	0.00	4	27.90	27.80	-4	4,535	-0.09%
2023/01/13	1	27.65	40	27.80	27.65	-39	4,688	-0.83%
2023/01/12	0	0.00	10	27.90	27.75	-10	4,919	-0.20%
2023/01/06	3	27.72	0	0.00	27.70	3	5,240	0.06%
2023/01/05	0	0.00	2	27.98	27.85	-2	5,296	-0.04%
2023/01/03	1.2	27.95	0	0.00	27.80	1.2	5,518	0.02%
2022/12/30	1	27.90	0	0.00	28.15	1	5,493	0.02%
2022/12/29	5	27.80	2	27.50	27.90	3	5,381	0.06%
2022/12/27	0	0.00	6.2	27.91	27.70	-6.2	5,307	-0.12%
2022/12/26	0	0.00	1	28.15	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	1	27.60	27.50	-1	5,304	-0.02%
2022/12/22	3	27.00	2	27.15	27.05	1	5,341	0.02%
2022/12/20	3	26.67	0	0.00	26.40	3	5,113	0.06%
2022/12/16	8.1	27.03	6	27.10	26.85	2.1	4,843	0.04%
2022/12/12	0.1	27.40	0	0.00	27.85	0.1	4,641	0.00%
2022/12/09	0	0.00	2	27.48	27.80	-2	4,673	-0.04%
2022/12/07	33	27.40	3	27.58	27.35	30	4,695	0.64%
2022/12/06	4	27.48	0	0.00	27.40	4	4,613	0.09%
2022/12/05	69.2	27.88	4	27.75	27.80	65.2	4,534	1.44%
2022/12/02	0	0.00	104	28.90	28.95	-104	4,327	-2.40%	大賣/鉅額交易
2022/12/01	1	28.20	0	0.00	28.45	1	4,304	0.02%
2022/11/28	1	28.25	0	0.00	28.15	1	4,276	0.02%
2022/11/24	1	28.70	1	28.65	28.50	0	4,270	0.00%
2022/11/23	2	28.75	0	0.00	28.75	2	4,282	0.05%
2022/11/22	0	0.00	1	28.90	28.85	-1	4,291	-0.02%
2022/11/21	1	29.05	3	29.02	28.90	-2	4,296	-0.05%
2022/11/18	1	28.90	1.1	28.50	28.65	-0.1	4,252	0.00%
2022/11/17	0	0.00	2	28.93	28.95	-2	4,229	-0.05%
2022/11/16	0	0.00	4	28.24	28.60	-4	4,117	-0.10%
2022/11/15	2	27.70	9	27.76	27.85	-7	4,018	-0.17%
2022/11/14	5	27.21	0	0.00	27.30	5	3,957	0.13%
2022/11/11	0	0.00	2	27.40	27.05	-2	3,917	-0.05%
2022/11/09	6	26.73	0	0.00	26.70	6	3,919	0.15%
2022/11/08	0	0.00	1	26.75	26.50	-1	3,917	-0.03%
2022/11/07	0.6	26.86	1	27.20	27.00	-0.4	3,873	-0.01%
2022/11/01	2	24.55	0	0.00	24.75	2	4,078	0.05%
2022/10/28	0	24.35	0	0.00	24.20	0	4,113	0.00%
2022/10/26	0	0.00	5	24.45	24.40	-5	4,158	-0.12%
2022/10/25	1	24.25	10	24.58	24.45	-9	4,165	-0.22%
2022/10/24	1	25.05	0	0.00	25.00	1	4,164	0.02%
2022/10/21	2.1	25.61	0	0.00	25.65	2.1	4,257	0.05%
2022/10/20	0	0.00	2	26.60	26.50	-2	4,359	-0.05%
2022/10/19	1	26.70	0	0.00	26.70	1	4,243	0.02%
2022/10/17	0	0.00	2	26.43	27.40	-2	4,539	-0.04%
2022/10/14	1	26.20	0	0.00	26.15	1	4,482	0.02%
2022/10/13	12.2	25.52	0	26.00	25.50	12.2	4,653	0.26%
2022/10/12	3.2	26.73	0	0.00	26.45	3.2	4,780	0.07%
2022/10/11	6	27.27	6	27.73	27.20	0	4,849	0.00%
2022/10/04	0.3	27.43	0	27.40	27.40	0.3	4,963	0.01%
2022/10/03	0.1	27.15	0	0.00	27.10	0.1	4,993	0.00%
2022/09/30	2	27.50	0	0.00	27.10	2	5,021	0.04%
2022/09/29	0.1	28.45	4	27.68	28.20	-3.9	4,982	-0.08%
2022/09/28	3.1	27.18	0	0.00	27.00	3.1	4,958	0.06%
2022/09/27	1.1	27.64	3	27.45	27.60	-1.9	4,949	-0.04%
2022/09/26	2.1	27.93	0	0.00	27.95	2.1	4,935	0.04%
2022/09/23	0	0.00	2	28.90	28.70	-2	4,947	-0.04%
2022/09/22	1.1	28.57	0	0.00	28.90	1.1	4,998	0.02%
2022/09/21	1	29.10	1	28.85	28.85	0	5,006	0.00%
2022/09/20	1	29.25	0	0.00	29.30	1	5,004	0.02%
2022/09/19	1.1	28.91	0	0.00	29.00	1.1	5,002	0.02%
2022/09/16	0	0.00	3	29.22	29.50	-3	5,013	-0.06%
2022/09/15	0	0.00	1	29.45	29.40	-1	4,991	-0.02%
2022/09/14	1	29.15	3.4	29.15	29.20	-2.4	4,964	-0.05%
2022/09/13	2	29.23	0	0.00	29.15	2	4,984	0.04%
2022/09/12	1	29.30	5	29.28	29.30	-4	5,055	-0.08%
2022/09/08	2	29.00	3	28.70	29.00	-1	5,158	-0.02%
2022/09/07	1	28.20	2	28.15	28.30	-1	5,120	-0.02%
2022/09/06	4	28.63	0	0.00	28.75	4	5,145	0.08%
2022/09/05	0	0.00	3	28.88	28.85	-3	5,137	-0.06%
2022/09/02	2	29.00	0	0.00	28.90	2	5,183	0.04%
2022/09/01	1	29.10	0	0.00	29.20	1	5,183	0.02%
2022/08/30	0	0.00	2	29.28	29.45	-2	5,191	-0.04%
2022/08/25	0	0.00	4	29.05	29.25	-4	5,193	-0.08%
2022/08/24	0	0.00	1	29.20	29.15	-1	5,192	-0.02%
2022/08/23	0.1	28.85	0	0.00	29.00	0.1	5,244	0.00%
2022/08/17	1	28.45	0	0.00	28.60	1	5,295	0.02%
2022/08/16	0.1	27.95	8	28.35	28.15	-8	5,296	-0.15%
2022/08/12	3	27.30	11	27.22	27.30	-8	5,239	-0.15%
2022/08/11	9	27.14	1	27.10	27.05	8	5,265	0.15%
2022/08/10	2	27.35	0	0.00	27.10	2	5,257	0.04%
2022/08/09	13.1	26.94	23	27.56	27.70	-9.9	5,242	-0.19%
2022/08/05	0.1	28.60	2	28.65	28.70	-2	5,203	-0.04%
2022/08/04	1.1	28.40	0	0.00	28.35	1.1	5,368	0.02%
2022/08/02	2.1	28.25	0	0.00	28.50	2.1	5,622	0.04%
2022/07/29	0.2	28.55	2	28.30	28.60	-1.8	6,041	-0.03%
2022/07/28	2.2	28.59	1	28.50	28.60	1.2	6,005	0.02%
2022/07/27	5	30.62	4	30.70	30.60	1	5,880	0.02%
2022/07/26	2	30.75	0	0.00	30.85	2	5,742	0.03%
2022/07/25	0	0.00	2	31.45	31.40	-2	5,664	-0.04%
2022/07/22	1	30.25	3	31.22	31.20	-2	5,572	-0.04%
2022/07/21	1	30.25	0	0.00	30.50	1	5,383	0.02%
2022/07/20	1	31.10	0	0.00	30.85	1	5,246	0.02%
2022/07/19	0	0.00	16	31.32	31.25	-16	5,154	-0.31%
2022/07/15	5.5	30.22	3	30.22	30.25	2.5	4,885	0.05%
2022/07/14	0.1	29.40	0	0.00	29.65	0.1	4,833	0.00%
2022/07/13	0	0.00	2	29.08	29.00	-2	4,785	-0.04%
2022/07/12	2	28.70	1	28.65	28.60	1	4,829	0.02%
2022/07/07	0	29.00	0	0.00	29.00	0	4,866	0.00%
2022/07/04	0	0.00	30	28.45	28.70	-30	5,144	-0.58%
2022/07/01	0	0.00	1	28.35	28.30	-1	5,285	-0.02%
2022/06/30	0	28.90	0	0.00	28.65	0	5,440	0.00%
2022/06/28	0	29.15	3.3	29.20	29.25	-3.2	5,607	-0.06%
2022/06/23	0	0.00	5	28.73	28.50	-5	5,804	-0.09%
2022/06/22	0	28.50	0	0.00	28.30	0	5,812	0.00%
2022/06/21	1	28.45	0	0.00	28.80	1	5,819	0.02%
2022/06/20	1.1	28.50	2	28.10	28.05	-0.9	5,806	-0.02%
2022/06/17	0.1	28.95	0	0.00	29.15	0.1	5,779	0.00%
2022/06/16	0.1	29.38	0	0.00	29.30	0.1	5,743	0.00%
2022/06/15	0.1	29.45	1	29.50	29.65	-1	5,814	-0.02%
2022/06/09	0.8	29.66	0	0.00	29.70	0.8	5,967	0.01%
2022/06/07	1	29.50	2	29.43	29.50	-1	6,187	-0.02%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/06/01	6	29.19	0	0.00	29.10	6	6,522	0.09%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/27	1	28.60	0	0.00	28.30	1	6,548	0.02%
2022/05/26	4	28.20	0	0.00	28.20	4	6,569	0.06%
2022/05/25	0.2	28.20	0	0.00	28.15	0.2	6,603	0.00%
2022/05/24	2	27.90	0	0.00	27.65	2	6,680	0.03%
2022/05/23	1	27.55	10	27.55	27.85	-9	6,664	-0.14%
2022/05/20	0	0.00	2	27.35	27.30	-2	6,769	-0.03%
2022/05/19	2	27.00	0	0.00	27.15	2	6,944	0.03%
2022/05/16	4	27.06	0	0.00	27.05	4	6,967	0.06%
2022/05/13	1	27.05	0	0.00	27.05	1	6,950	0.01%
2022/05/12	21	26.94	2	26.90	26.75	19	6,896	0.28%
2022/05/11	6	27.90	0	0.00	27.85	6	6,733	0.09%
2022/05/10	3	28.25	0	0.00	28.50	3	6,696	0.04%
2022/05/09	16	29.39	3	29.00	28.90	13	6,552	0.20%
2022/05/04	3	31.70	1	31.65	31.75	2	6,123	0.03%
2022/04/29	1	31.55	0	0.00	31.60	1	6,147	0.02%
2022/04/26	0	0.00	4	31.75	31.70	-4	6,147	-0.07%
2022/04/25	2	31.85	0	0.00	31.80	2	6,167	0.03%
2022/04/21	0	0.00	3	32.83	32.60	-3	6,147	-0.05%
2022/04/20	0	0.00	3	32.77	32.70	-3	6,144	-0.05%
2022/04/18	6	32.84	1	32.65	32.70	5	6,143	0.08%
2022/04/15	2	33.43	1	33.35	33.50	1	6,137	0.02%
2022/04/14	0	0.00	1	33.60	33.50	-1	6,169	-0.02%
2022/04/13	3	33.03	1	33.00	33.05	2	6,263	0.03%
2022/04/12	9	32.94	66	33.01	32.90	-57	6,273	-0.91%
2022/04/11	4	33.53	15	33.40	33.40	-11	6,235	-0.18%
2022/04/08	1	33.85	53	34.28	34.15	-52	6,231	-0.83%
2022/04/07	6	33.59	42	33.60	33.05	-36	6,096	-0.59%
2022/04/06	57	33.98	10	34.03	34.20	47	5,967	0.79%
2022/04/01	2	33.28	1	33.00	33.25	1	5,793	0.02%
2022/03/31	2	33.38	31	33.11	33.25	-29	5,785	-0.50%
2022/03/30	26	32.98	24	32.95	32.85	2	5,616	0.04%
2022/03/29	2	32.48	0	0.00	32.40	2	5,503	0.04%
2022/03/28	46	32.05	1	32.30	32.35	45	5,471	0.82%
2022/03/25	1	32.30	7	32.34	32.25	-6	5,431	-0.11%
2022/03/24	0	0.00	4	32.26	32.30	-4	5,442	-0.07%
2022/03/23	3	32.28	4	32.25	32.25	-1	5,486	-0.02%
2022/03/22	30	32.20	11	32.10	32.35	19	5,504	0.35%
2022/03/21	4	32.35	4	32.30	32.30	0	5,516	0.00%
2022/03/18	4	32.08	1	32.10	31.95	3	5,513	0.05%
2022/03/17	1	31.90	2	32.00	31.90	-1	5,493	-0.02%
2022/03/16	2	31.60	1	31.65	31.70	1	5,468	0.02%
2022/03/15	2	31.83	0	0.00	31.70	2	5,479	0.04%
2022/03/14	0	0.00	6	32.07	32.20	-6	5,519	-0.11%
2022/03/11	0	0.00	32	31.91	31.90	-32	5,597	-0.57%
2022/03/10	6	32.01	11	32.15	31.95	-5	5,648	-0.09%
2022/03/09	73	31.05	2	31.35	31.35	71	5,530	1.28%
2022/03/08	11	30.84	0	0.00	30.95	11	5,570	0.20%
2022/03/07	3	31.47	22	31.41	31.50	-19	5,408	-0.35%
2022/03/04	0	0.00	9	32.16	32.05	-9	5,447	-0.17%
2022/03/03	0	0.00	4	31.84	31.90	-4	5,460	-0.07%
2022/03/02	0	0.00	10	31.65	31.65	-10	5,512	-0.18%
2022/03/01	10	31.30	5	31.30	31.50	5	5,556	0.09%
2022/02/25	0	0.00	5	31.03	30.70	-5	5,560	-0.09%
2022/02/24	5	31.25	123	31.48	30.90	-118	5,619	-2.10%	大賣/鉅額交易
2022/02/23	0	0.00	55	31.56	31.65	-55	5,610	-0.98%
2022/02/22	5	31.90	121	31.74	31.50	-116	5,758	-2.01%	大賣/鉅額交易
2022/02/21	0	0.00	13	31.89	32.10	-13	5,946	-0.22%
2022/02/18	1	31.00	11	31.34	31.50	-10	5,901	-0.17%
2022/02/17	30	31.00	0	0.00	30.90	30	5,946	0.50%
2022/02/16	88	30.85	0	0.00	30.95	88	6,506	1.35%
2022/02/14	2	30.50	2	30.55	30.45	0	6,652	0.00%
2022/02/11	22	30.85	5	30.79	30.90	17	6,826	0.25%
2022/02/10	2	30.80	3.1	30.90	30.90	-1.1	6,851	-0.02%
2022/02/08	0	0.00	1	30.40	30.40	-1	6,855	-0.01%
2022/01/26	28	29.77	7	29.79	29.65	21	6,913	0.30%
2022/01/25	1	29.95	2	30.00	29.90	-1	6,995	-0.01%
2022/01/24	3	30.00	0	0.00	30.15	3	7,134	0.04%
2022/01/21	12	30.60	0	0.00	30.55	12	7,102	0.17%
2022/01/20	0	0.00	6	31.11	31.10	-6	7,112	-0.08%
2022/01/19	0	0.00	1	31.10	30.95	-1	7,096	-0.01%
2022/01/18	0	0.00	1	31.20	31.00	-1	7,135	-0.01%
2022/01/14	1	30.50	0	0.00	30.50	1	7,055	0.01%
2022/01/12	1	30.90	0.2	30.85	30.75	0.8	7,258	0.01%
2022/01/11	13	30.78	0	0.00	30.95	13	7,381	0.18%
2022/01/10	0	0.00	5.7	30.99	31.00	-5.7	7,484	-0.08%
2022/01/07	5	30.70	22	30.54	30.50	-17	7,483	-0.23%
2022/01/06	7	30.90	5	30.98	30.85	2	7,539	0.03%
2022/01/05	0	0.00	2.4	30.63	30.70	-2.4	7,486	-0.03%
2022/01/03	0	0.00	12	30.70	30.75	-12	7,732	-0.16%
2021/12/30	20	30.45	4	30.50	30.45	16	7,654	0.21%
2021/12/29	13	30.25	3	30.25	30.25	10	7,681	0.13%
2021/12/27	10	30.29	0	0.00	30.25	10	7,666	0.13%
2021/12/24	0	0.00	5	30.10	30.05	-5	7,684	-0.07%
2021/12/23	0	0.00	8	30.02	30.05	-8	7,734	-0.10%
2021/12/20	4	29.63	0	0.00	29.60	4	7,821	0.05%
2021/12/17	4	29.73	5	30.00	29.60	-1	7,787	-0.01%
2021/12/16	1	29.90	1	30.00	29.90	0	7,720	0.00%
2021/12/15	7	29.78	5	29.80	29.75	2	7,809	0.03%
2021/12/14	10	29.84	0	0.00	29.75	10	7,823	0.13%
2021/12/13	3	30.20	16	30.48	30.10	-13	7,769	-0.17%
2021/12/10	2	30.30	0	0.00	30.25	2	7,868	0.03%
2021/12/09	3	30.33	1.2	30.40	30.35	1.8	7,853	0.02%
2021/12/08	115	30.34	0	0.00	30.20	115	7,818	1.47%	大買/鉅額交易
2021/12/07	3	30.00	0.3	30.07	30.00	2.7	7,835	0.03%
2021/12/06	1	30.25	0	0.00	30.25	1	7,739	0.01%
2021/12/03	7.2	29.76	15	29.83	29.95	-7.8	7,715	-0.10%
2021/12/02	15	29.33	0	0.00	29.25	15	7,714	0.19%
2021/11/30	0	0.00	26	29.70	29.50	-26	7,696	-0.34%
2021/11/29	4	29.74	0	0.00	29.65	4	7,594	0.05%
2021/11/26	9	29.77	1	29.70	29.65	8	7,539	0.11%
2021/11/25	3	30.13	0	0.00	30.00	3	7,504	0.04%
2021/11/24	25	30.02	5.7	29.98	30.10	19.3	7,514	0.26%
2021/11/23	12.1	30.07	6.3	30.10	29.90	5.8	7,562	0.08%
2021/11/22	6	30.24	0.1	30.35	30.15	5.9	7,486	0.08%
2021/11/19	33.5	30.36	227	30.36	30.10	-193.5	7,413	-2.61%	大賣/鉅額交易
2021/11/18	13	30.72	0	0.00	30.50	13	7,288	0.18%
2021/11/17	7	31.76	4	31.78	31.70	3	7,033	0.04%
2021/11/16	8	31.16	2.1	31.16	31.15	5.9	6,964	0.08%
2021/11/15	266.1	31.62	47	31.24	31.20	219.1	6,874	3.19%	大買/鉅額交易
2021/11/12	47	33.25	17	33.56	33.55	30	6,410	0.47%
2021/11/11	3	33.23	55	33.00	33.25	-52	6,493	-0.80%
2021/11/10	11	32.93	9	32.87	33.05	2	6,621	0.03%
2021/11/09	50	32.25	2	32.15	32.25	48	6,867	0.70%
2021/11/08	0	0.00	18	32.39	32.25	-18	7,240	-0.25%
2021/11/05	0.3	32.00	8	31.89	32.10	-7.7	7,237	-0.11%
2021/11/04	9	32.15	3	32.05	32.10	6	7,218	0.08%
2021/11/03	8	31.73	1	32.00	32.00	7	7,202	0.10%
2021/11/02	4	31.75	2	31.90	31.60	2	7,169	0.03%
2021/11/01	28	31.50	0	0.00	31.60	28	7,064	0.40%
2021/10/29	6	30.95	35	30.81	31.00	-29	6,989	-0.41%
2021/10/27	3	30.87	1	30.85	30.90	2	6,956	0.03%
2021/10/26	1	31.15	2	31.05	30.85	-1	6,981	-0.01%
2021/10/22	1	30.50	0	0.00	30.40	1	7,048	0.01%
2021/10/20	0	0.00	13	30.67	30.85	-13	6,955	-0.19%
2021/10/19	10	30.35	5	30.60	30.15	5	6,885	0.07%
2021/10/18	2	29.90	0	0.00	30.00	2	6,848	0.03%
2021/10/15	0	0.00	4.1	30.23	30.30	-4.1	6,962	-0.06%
2021/10/14	4	29.98	16	30.65	29.90	-12	7,036	-0.17%
2021/10/13	1	30.05	8	30.18	30.40	-7	7,032	-0.10%
2021/10/12	4	29.83	18	30.12	29.90	-14	7,006	-0.20%
2021/10/08	5	29.50	12	29.52	29.65	-7	6,844	-0.10%
2021/10/06	16	28.77	18	28.81	28.75	-2	6,902	-0.03%
2021/10/05	17	27.94	2	28.10	28.20	15	7,103	0.21%
2021/10/04	1	27.85	0	0.00	27.85	1	7,330	0.01%
2021/10/01	16	28.41	0	0.00	28.35	16	7,387	0.22%
2021/09/30	1	28.55	0	0.00	28.65	1	7,487	0.01%
2021/09/29	8	28.73	0	0.00	28.75	8	7,755	0.10%
2021/09/28	4	29.14	0	0.00	29.10	4	7,794	0.05%
2021/09/27	3	29.15	5	29.17	29.05	-2	7,826	-0.03%
2021/09/23	2	28.65	0	0.00	28.55	2	8,004	0.02%
2021/09/22	12	28.40	17	28.60	28.70	-5	8,067	-0.06%
2021/09/17	4	28.53	0.3	28.60	28.75	3.7	7,988	0.05%
2021/09/16	0	0.00	1	28.80	28.75	-1	8,021	-0.01%
2021/09/15	9	28.74	10	29.09	29.25	-1	8,042	-0.01%
2021/09/13	1	28.55	0	0.00	28.50	1	7,927	0.01%
2021/09/10	8	28.86	2	29.13	28.80	6	7,954	0.08%
2021/09/09	0	0.00	3	27.77	27.80	-3	7,923	-0.04%
2021/09/08	27.2	27.92	0	0.00	27.80	27.2	7,947	0.34%
2021/09/07	4	28.55	10	28.40	28.40	-6	7,956	-0.08%
2021/09/06	6	28.78	2	29.10	28.70	4	7,949	0.05%
2021/09/03	2	29.40	1	29.50	29.35	1	7,868	0.01%
2021/09/02	0.1	29.75	1	29.55	29.35	-0.9	7,897	-0.01%
2021/09/01	0	0.00	3	29.67	29.75	-3	7,887	-0.04%
2021/08/31	0	0.00	23.7	29.46	29.75	-23.7	7,891	-0.30%
2021/08/30	2	29.83	1	29.70	29.80	1	8,070	0.01%
2021/08/27	1	29.85	10	29.79	29.85	-9	8,065	-0.11%
2021/08/26	0	0.00	20	29.28	29.35	-20	8,071	-0.25%
2021/08/25	10	29.11	0	0.00	29.20	10	8,142	0.12%
2021/08/24	2	29.13	5	29.15	29.05	-3	8,198	-0.04%
2021/08/23	8.2	29.21	0	0.00	29.30	8.2	8,299	0.10%
2021/08/20	0	0.00	0.1	29.15	28.80	-0.1	8,314	0.00%
2021/08/19	8	28.65	1	28.95	28.60	7	8,321	0.08%
2021/08/18	5	28.79	25	28.60	29.25	-20	8,350	-0.24%
2021/08/17	31	29.14	15	29.30	28.85	16	8,385	0.19%
2021/08/16	15	30.10	2	29.60	29.60	13	8,321	0.16%
2021/08/13	96	31.24	2	31.15	30.75	94	8,186	1.15%
2021/08/12	14	30.69	21.6	30.94	31.15	-7.6	7,875	-0.10%
2021/08/11	7	29.41	0	0.00	29.40	7	7,649	0.09%
2021/08/10	9	29.80	8	29.80	29.80	1	7,798	0.01%
2021/08/09	1	30.20	5	30.00	29.95	-4	8,100	-0.05%
2021/08/06	9	30.18	10	30.25	30.25	-1	8,315	-0.01%
2021/08/04	0	0.00	5	30.00	30.30	-5	9,085	-0.06%
2021/08/03	0	29.75	6	29.70	29.70	-6	9,318	-0.06%
2021/08/02	3	29.72	22	29.83	29.90	-19	9,419	-0.20%
2021/07/30	2	29.75	20	29.60	29.50	-18	9,546	-0.19%
2021/07/29	0	0.00	2	29.70	29.75	-2	9,713	-0.02%
2021/07/28	7	29.07	0	0.00	29.30	7	9,813	0.07%
2021/07/27	18	29.99	6	29.94	29.75	12	10,083	0.12%
2021/07/26	0.5	29.85	2.1	29.87	29.75	-1.6	10,347	-0.02%
2021/07/23	13.1	29.41	0	0.00	29.30	13.1	10,519	0.12%
2021/07/22	3	29.30	1	29.25	29.25	2	10,649	0.02%
2021/07/21	27	30.68	10	30.50	30.35	17	10,715	0.16%
2021/07/20	2	30.98	3	31.15	31.00	-1	10,631	-0.01%
2021/07/19	4	31.51	0	0.00	31.50	4	10,664	0.04%
2021/07/16	1	31.95	2	32.05	31.95	-1	11,097	-0.01%
2021/07/15	1	31.90	46	31.90	32.10	-45	11,510	-0.39%
2021/07/14	9	31.87	7.1	32.06	31.90	1.9	11,850	0.02%
2021/07/13	1.1	32.30	7.2	32.33	32.15	-6.1	12,121	-0.05%
2021/07/12	34	32.67	5	32.44	32.05	29	12,257	0.24%
2021/07/09	103	32.39	110.1	32.18	32.45	-7.1	12,282	-0.06%	大買/大賣/
2021/07/08	72	31.80	1.2	31.80	31.65	70.8	12,636	0.56%
2021/07/07	58	31.59	10.5	31.51	31.30	47.5	12,999	0.37%
2021/07/06	7.1	32.05	12.6	32.17	31.95	-5.5	13,254	-0.04%
2021/07/05	4	31.11	11	31.01	31.15	-7	13,198	-0.05%
2021/07/02	0.3	30.55	5	30.65	30.60	-4.7	13,335	-0.04%
2021/07/01	30	30.75	12	31.07	30.55	18	13,533	0.13%
2021/06/30	12	30.78	0	0.00	30.80	12	13,636	0.09%
2021/06/29	0.1	30.65	1	30.65	30.60	-0.9	13,985	-0.01%
2021/06/28	5	30.35	0	0.00	30.60	5	14,395	0.03%
2021/06/25	11	30.63	6	30.88	30.50	5	14,954	0.03%
2021/06/24	8	30.74	1.1	30.50	30.75	7	15,883	0.04%
2021/06/22	0	0.00	4	29.99	29.90	-4	16,617	-0.02%
2021/06/21	1	29.80	10	29.85	29.75	-9	16,771	-0.05%
2021/06/18	1	30.45	0	0.00	30.10	1	17,023	0.01%
2021/06/17	10	29.97	1	30.10	30.10	9	17,183	0.05%
2021/06/16	3.7	29.82	5	29.85	29.55	-1.3	17,257	-0.01%
2021/06/15	0	30.15	0	0.00	30.30	0	17,309	0.00%
2021/06/11	0	0.00	7	30.04	30.05	-7	17,378	-0.04%
2021/06/10	6	30.07	5	30.22	30.10	1	17,515	0.01%
2021/06/09	4	30.20	2	29.93	29.90	2	17,581	0.01%
2021/06/08	2	30.08	1	30.15	30.20	1	17,668	0.01%
2021/06/07	13	29.92	3	29.95	29.95	10	17,826	0.06%
2021/06/04	0	0.00	1	30.85	31.00	-1	17,771	-0.01%
2021/06/03	3	30.93	6	31.05	31.00	-3	17,894	-0.02%
2021/06/02	0	0.00	27	30.40	30.50	-27	18,106	-0.15%
2021/06/01	0	0.00	8.1	30.91	31.05	-8.1	18,227	-0.04%
2021/05/31	36	30.64	0	0.00	30.70	36	18,334	0.20%
2021/05/28	3.2	30.14	1	30.10	30.15	2.2	18,468	0.01%
2021/05/27	4	29.85	3	29.95	29.75	1	19,507	0.01%
2021/05/26	13	30.03	5	30.19	30.15	8	19,901	0.04%
2021/05/25	1	30.00	15	29.97	30.00	-14	20,179	-0.07%
2021/05/21	6	29.03	27	28.85	28.90	-21	20,231	-0.10%
2021/05/20	22.1	28.78	6	28.55	28.55	16.1	20,304	0.08%
2021/05/19	20.1	28.84	2	29.10	29.10	18.1	20,264	0.09%
2021/05/18	8	28.19	57	28.75	29.00	-49	20,194	-0.24%
2021/05/17	20	27.62	40	27.27	26.40	-20	20,191	-0.10%
2021/05/14	13.6	29.39	83	29.37	29.00	-69.4	20,192	-0.34%
2021/05/13	6	29.83	19	29.08	29.45	-13	20,296	-0.06%
2021/05/12	51	30.00	29	29.55	29.75	22	20,617	0.11%
2021/05/11	12	32.04	30	32.36	31.60	-18	20,316	-0.09%
2021/05/10	72	34.41	3	34.23	34.25	69	20,280	0.34%
2021/05/07	18	33.63	18	34.09	34.65	0	20,649	0.00%
2021/05/06	7	33.06	17	32.98	32.95	-10	20,804	-0.05%
2021/05/05	6.3	33.28	11	32.63	32.80	-4.7	21,078	-0.02%
2021/05/04	14	32.95	9	32.71	32.95	5	21,597	0.02%
2021/05/03	85.3	35.26	45	35.27	34.45	40.3	21,508	0.19%
2021/04/29	9.1	36.45	29	36.71	36.40	-19.9	21,402	-0.09%
2021/04/28	4	36.08	32	36.10	36.10	-28	21,304	-0.13%
2021/04/27	7	36.04	6	35.97	35.85	1	21,562	0.00%
2021/04/26	2	36.18	35.6	36.03	36.20	-33.6	21,556	-0.16%
2021/04/23	8	36.01	20	36.03	35.95	-12	21,587	-0.06%
2021/04/22	27.1	37.34	47	37.17	35.95	-19.9	21,581	-0.09%
2021/04/21	50	37.59	45	38.02	38.05	5	21,139	0.02%
2021/04/20	52	36.29	34	36.26	36.85	18	20,848	0.09%
2021/04/19	15	35.62	27.2	35.33	35.55	-12.2	20,669	-0.06%
2021/04/16	6	33.79	27	34.19	34.40	-21	20,450	-0.10%
2021/04/15	6	33.43	3.2	34.03	33.55	2.8	20,507	0.01%
2021/04/14	41.1	33.70	70	33.65	33.25	-28.9	20,490	-0.14%
2021/04/13	27.2	35.19	4.7	35.13	34.85	22.4	20,289	0.11%
2021/04/12	7	35.71	29.1	35.30	35.55	-22.1	20,074	-0.11%
2021/04/09	8	34.40	9	34.80	34.20	-1	20,143	0.00%
2021/04/08	7	34.39	17	34.37	34.40	-10	20,148	-0.05%
2021/04/07	2	33.83	6	33.98	34.40	-4	20,061	-0.02%
2021/04/06	1	33.05	6	33.62	33.50	-5	20,166	-0.02%
2021/04/01	21	33.60	11.1	33.48	33.45	9.9	20,616	0.05%
2021/03/31	1	34.30	14	34.07	34.25	-13	20,691	-0.06%
2021/03/30	18	33.34	43	33.49	33.70	-25	20,291	-0.12%
2021/03/29	11	32.58	163	32.56	32.85	-152	19,854	-0.77%	大賣/鉅額交易
2021/03/26	6	31.20	14	30.83	30.75	-8	19,058	-0.04%
2021/03/25	11	30.83	172	30.93	31.10	-161	19,119	-0.84%	大賣/鉅額交易
2021/03/24	5	30.19	4	30.24	30.25	1	20,082	0.00%
2021/03/23	15	30.76	15	30.79	30.80	0	20,283	0.00%
2021/03/22	2	30.30	43	30.21	30.60	-41	20,104	-0.20%
2021/03/19	23	29.51	1	29.45	29.65	22	20,035	0.11%
2021/03/18	16.3	29.54	511	29.40	29.70	-494.7	20,072	-2.46%	大賣/鉅額交易
2021/03/17	23	29.10	1,502	29.09	29.15	-1,479	20,141	-7.34%	大賣/鉅額交易
2021/03/16	6	29.08	0	0.00	29.25	6	20,266	0.03%
2021/03/15	9	29.43	3	29.63	29.30	6	20,348	0.03%
2021/03/12	5	29.72	1,005	29.68	29.60	-1,000	20,569	-4.86%	大賣/鉅額交易
2021/03/11	3	29.70	29.2	29.77	29.70	-26.2	21,248	-0.12%
2021/03/10	10	29.23	14	29.37	29.65	-4	22,156	-0.02%
2021/03/09	16	28.63	0	0.00	29.10	16	22,273	0.07%
2021/03/08	13.1	28.88	3	29.60	28.70	10.1	22,364	0.05%
2021/03/05	8	29.49	0	0.00	29.45	8	22,239	0.04%
2021/03/04	46	29.97	1	30.40	29.85	45	22,448	0.20%
2021/03/03	12.1	29.76	54	30.04	30.20	-42	22,374	-0.19%
2021/03/02	107.2	31.22	81.6	31.73	29.60	25.6	22,208	0.12%	大買/
2021/02/26	14.4	30.34	13.5	30.37	30.55	0.8	21,313	0.00%
2021/02/25	0.5	29.88	28	30.02	30.20	-27.5	21,061	-0.13%
2021/02/24	6	29.44	2	29.33	29.25	4	20,892	0.02%
2021/02/23	7.7	29.23	2	29.23	29.25	5.7	20,855	0.03%
2021/02/22	2.5	28.87	24	28.89	29.30	-21.5	21,031	-0.10%
2021/02/19	10	28.30	16.5	28.45	28.45	-6.5	21,000	-0.03%
2021/02/18	8	28.32	7	28.32	28.35	1	21,202	0.00%
2021/02/17	54.5	28.45	2,007	28.15	28.20	-1,952.5	21,471	-9.09%	大賣/鉅額交易
2021/02/05	16	28.63	16	28.66	28.35	0	21,551	0.00%
2021/02/04	14	29.19	7.1	29.26	29.35	6.9	21,889	0.03%
2021/02/03	15	29.60	98.1	29.77	29.70	-83.1	21,666	-0.38%
2021/02/02	13	28.41	8.3	28.45	28.45	4.7	21,157	0.02%
2021/02/01	3	27.66	1	28.20	28.25	2	20,955	0.01%
2021/01/29	21	29.61	9	29.41	28.65	12	20,698	0.06%
2021/01/28	28	29.14	87	29.20	29.20	-59	20,230	-0.29%
2021/01/27	30	29.33	95	29.46	29.30	-65	19,928	-0.33%
2021/01/26	32	29.04	65	28.94	29.00	-33	19,458	-0.17%
2021/01/25	3	27.28	21	27.73	27.95	-18	18,812	-0.10%
2021/01/22	4.1	26.98	60	26.77	27.30	-55.9	18,572	-0.30%
2021/01/21	4	26.30	2	26.38	26.55	2	18,374	0.01%
2021/01/20	11.5	26.26	122	26.40	26.05	-110.5	18,264	-0.61%	大賣/鉅額交易
2021/01/19	3	27.47	3	27.47	27.25	0	17,872	0.00%
2021/01/18	20.3	27.07	388	27.10	27.65	-367.7	17,741	-2.07%	大賣/鉅額交易
2021/01/15	23	27.90	142	28.04	27.70	-119	17,549	-0.68%	大賣/鉅額交易
2021/01/14	7	28.20	146	28.12	28.25	-139	17,397	-0.80%	大賣/鉅額交易
2021/01/13	13	28.12	14	27.93	27.95	-1	17,307	-0.01%
2021/01/12	26.8	27.94	5	28.42	27.70	21.8	17,157	0.13%
2021/01/11	9	28.47	16	28.38	28.60	-7	16,925	-0.04%
2021/01/08	11.1	28.25	32	28.00	28.00	-21	16,791	-0.12%
2021/01/07	18	29.04	23	29.21	28.75	-5	16,496	-0.03%
2021/01/06	21.1	29.02	57.6	29.29	28.85	-36.5	16,243	-0.22%
2021/01/05	28.2	29.29	9	29.27	29.20	19.2	15,862	0.12%
2021/01/04	1,640	29.87	29	29.40	29.30	1,611	15,667	10.28%	大買/鉅額交易
2020/12/31	4	28.80	9.8	28.93	28.95	-5.8	15,254	-0.04%
2020/12/30	73	28.50	3	28.45	28.50	70	14,998	0.47%
2020/12/29	26	28.49	20	28.70	28.50	6	14,895	0.04%
2020/12/28	20	29.12	50	29.04	29.05	-30	14,549	-0.21%
2020/12/25	10	27.76	25	27.83	27.85	-15	13,866	-0.11%
2020/12/24	4	26.66	0	0.00	26.55	4	13,378	0.03%
2020/12/23	26.1	26.48	0.1	26.50	26.50	26	13,382	0.19%
2020/12/22	17	26.52	10	26.93	26.35	7	13,307	0.05%
2020/12/21	20	27.01	6.3	26.62	26.90	13.8	13,149	0.10%
2020/12/18	161.3	28.05	171.2	28.41	27.25	-9.9	12,771	-0.08%	大買/大賣/
2020/12/17	17.4	27.06	35	26.93	27.45	-17.7	11,400	-0.15%
2020/12/16	14	26.60	51	26.73	26.60	-37	11,046	-0.33%
2020/12/15	10	26.53	80	26.61	26.35	-70	10,945	-0.64%
2020/12/14	57	26.46	9	26.50	26.45	48	10,820	0.44%
2020/12/11	5	26.05	6	26.12	26.00	-1	10,828	-0.01%
2020/12/10	9	26.04	4.1	26.06	26.05	4.9	10,675	0.05%
2020/12/09	43	26.47	85	26.43	26.65	-42	10,476	-0.40%
2020/12/08	133	25.75	31	26.05	26.05	102	10,338	0.99%	大買/鉅額交易
2020/12/07	106	26.26	39.1	26.04	25.95	66.9	10,089	0.66%	大買/
2020/12/04	294	25.88	327	25.97	26.75	-33	9,398	-0.35%	大買/大賣/
2020/12/03	23	24.55	37.2	24.55	24.85	-14.2	8,515	-0.17%
2020/12/02	110.1	23.96	20	24.06	24.30	90.1	8,753	1.03%	大買/
2020/12/01	9	23.62	27.3	23.54	23.85	-18.3	9,240	-0.20%
2020/11/30	26.5	23.63	296	23.77	23.50	-269.5	9,303	-2.90%	大賣/鉅額交易
2020/11/27	0	0.00	9.5	22.86	22.95	-9.5	8,903	-0.11%
2020/11/26	151	22.70	5	22.77	22.80	146	8,808	1.66%	大買/鉅額交易
2020/11/25	2,633	23.04	11	22.80	22.75	2,622	8,779	29.86%	大買/鉅額交易
2020/11/24	15	22.62	26	22.48	22.65	-11	8,602	-0.13%
2020/11/23	1,779	22.48	12	22.41	22.60	1,767	8,485	20.82%	大買/鉅額交易
2020/11/20	53	21.82	58	21.95	21.90	-5	8,305	-0.06%
2020/11/19	25	21.77	1.1	21.89	21.50	23.9	8,265	0.29%
2020/11/18	6	21.77	7	21.72	21.70	-1	8,107	-0.01%
2020/11/17	20.6	21.44	48	21.33	21.50	-27.4	8,033	-0.34%
2020/11/16	21	21.14	27	21.28	21.35	-6	7,940	-0.08%
2020/11/13	2	20.58	10	20.43	20.70	-8	7,761	-0.10%
2020/11/12	19	20.70	36	20.65	20.50	-17	7,722	-0.22%
2020/11/11	1	19.50	28.5	19.64	19.80	-27.5	7,174	-0.38%
2020/11/10	2	19.40	3	19.50	19.35	-1	7,118	-0.01%
2020/11/09	45	19.20	33	19.23	19.25	12	7,011	0.17%
2020/11/06	2	19.10	0	0.00	19.05	2	6,996	0.03%
2020/11/05	1	19.15	1	19.35	19.15	0	7,029	0.00%
2020/11/02	0	0.00	4	18.78	18.90	-4	7,190	-0.06%
2020/10/30	0	0.00	2	19.00	18.70	-2	7,252	-0.03%
2020/10/29	4	19.05	0	0.00	19.05	4	7,266	0.06%
2020/10/28	49	19.30	29	19.32	19.20	20	7,306	0.27%
2020/10/27	1	19.25	0	0.00	19.40	1	7,327	0.01%
2020/10/26	17	19.31	0	0.00	19.40	17	7,310	0.23%
2020/10/23	77	19.30	0	0.00	19.30	77	7,301	1.05%
2020/10/22	5	19.10	0	0.00	19.25	5	7,311	0.07%
2020/10/21	0	0.00	16	19.08	19.10	-16	7,377	-0.22%
2020/10/15	0	0.00	1	18.90	19.00	-1	7,653	-0.01%
2020/10/13	0	0.00	3	18.82	18.85	-3	7,650	-0.04%
2020/10/12	0	0.00	11	19.18	19.00	-11	7,639	-0.14%
2020/10/08	6	19.15	1	19.25	19.20	5	7,606	0.07%
2020/10/07	1	18.70	0	0.00	18.95	1	7,539	0.01%
2020/10/06	1	18.75	0	0.00	18.75	1	7,555	0.01%
2020/10/05	1	18.40	2	18.50	18.50	-1	7,579	-0.01%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	5	18.45	0	0.00	18.45	5	7,706	0.06%
2020/09/25	16	18.28	3	18.15	18.10	13	7,742	0.17%
2020/09/24	9	18.62	1	18.35	18.35	8	7,678	0.10%
2020/09/23	5	19.12	2	19.15	18.90	3	7,626	0.04%
2020/09/22	11	19.21	0	19.20	19.25	11	7,574	0.15%
2020/09/21	10	19.65	6	19.58	19.55	4	7,563	0.05%
2020/09/18	1	19.60	0	0.00	19.60	1	7,548	0.01%
2020/09/17	7	19.73	21	19.75	19.75	-14	7,595	-0.18%
2020/09/16	1	19.65	9	19.99	20.00	-8	7,555	-0.11%
2020/09/15	3	19.45	0	0.00	19.40	3	7,400	0.04%
2020/09/14	2	19.58	54.1	19.55	19.55	-52.1	7,369	-0.71%
2020/09/11	0	0.00	6	19.55	19.30	-6	7,345	-0.08%
2020/09/10	0	0.00	10	19.77	19.50	-10	7,280	-0.14%
2020/09/09	3	19.72	12	19.70	19.80	-9	7,207	-0.12%
2020/09/08	0	0.00	5	19.75	19.90	-5	7,137	-0.07%
2020/09/07	6	20.33	23	20.74	20.20	-17	6,994	-0.24%
2020/09/04	33	19.83	31	19.94	20.00	2	6,565	0.03%
2020/09/03	0	0.00	7	19.06	19.30	-7	5,979	-0.12%
2020/09/02	2	18.60	1	18.70	18.60	1	5,798	0.02%
2020/09/01	3	18.57	5	18.60	18.65	-2	5,857	-0.03%
2020/08/31	1	18.75	0	0.00	18.60	1	5,893	0.02%
2020/08/28	1	18.70	1	18.70	18.70	0	5,904	0.00%
2020/08/27	7	18.89	5	18.85	18.70	2	6,005	0.03%
2020/08/26	0	0.00	6	18.90	19.10	-6	5,930	-0.10%
2020/08/25	13	19.33	1	19.35	18.95	12	5,909	0.20%
2020/08/24	0	0.00	4	19.23	19.15	-4	5,801	-0.07%
2020/08/21	0	0.00	5	18.72	18.75	-5	5,710	-0.09%
2020/08/20	15	18.55	11	18.50	18.20	4	5,652	0.07%
2020/08/19	4	19.20	28	19.17	19.30	-24	5,462	-0.44%
2020/08/18	28	18.87	14	19.07	18.75	14	5,268	0.27%
2020/08/17	2	18.75	16	18.60	18.70	-14	5,065	-0.28%
2020/08/14	24	18.23	3	18.25	18.15	21	4,977	0.42%
2020/08/13	5	18.05	0	0.00	18.00	5	5,006	0.10%
2020/08/12	1	17.95	0	0.00	18.00	1	5,027	0.02%
2020/08/10	1	17.85	16	18.20	18.25	-15	5,027	-0.30%
2020/08/07	2	17.55	0	0.00	17.60	2	4,942	0.04%
2020/08/06	1	17.70	1	17.95	17.80	0	4,965	0.00%
2020/08/05	53	17.60	11	17.55	17.65	42	4,973	0.84%
2020/08/04	3	17.10	2	17.35	17.40	1	4,988	0.02%
2020/08/03	7	16.76	1	16.95	16.95	6	5,173	0.12%
2020/07/29	6	16.77	1	16.75	16.75	5	5,491	0.09%
2020/07/28	2	16.60	1.5	16.60	16.50	0.5	5,586	0.01%
2020/07/27	14	17.01	14.5	16.91	16.75	-0.5	5,688	-0.01%
2020/07/24	3	17.45	0	0.00	17.25	3	5,665	0.05%
2020/07/23	4	17.83	0	0.00	17.75	4	5,690	0.07%
2020/07/22	7	18.47	11	18.51	18.55	-4	5,680	-0.07%
2020/07/21	28	18.50	3	18.40	18.35	25	5,608	0.45%
2020/07/20	1	18.30	0	0.00	18.45	1	5,598	0.02%
2020/07/17	0	0.00	5	18.34	18.30	-5	5,601	-0.09%
2020/07/15	24	18.32	1	18.45	18.35	23	5,715	0.40%
2020/07/14	0	0.00	1	18.40	18.30	-1	5,791	-0.02%
2020/07/13	2	18.40	4	18.35	18.50	-2	5,858	-0.03%
2020/07/10	11	18.48	0.2	18.25	18.25	10.8	5,942	0.18%
2020/07/09	25	18.70	0	0.00	18.60	25	5,945	0.42%
2020/07/08	1	18.65	0	0.00	18.75	1	5,935	0.02%
2020/07/07	36	18.69	1	18.75	18.60	35	5,920	0.59%
2020/07/06	2	18.50	14	18.43	18.55	-12	5,935	-0.20%
2020/07/03	4	18.00	1	18.05	18.00	3	5,996	0.05%
2020/07/02	2	17.95	4.8	17.92	17.95	-2.8	6,069	-0.05%
2020/07/01	0	0.00	30	17.82	17.80	-30	6,100	-0.49%
2020/06/30	4	17.69	20	17.73	17.65	-16	6,247	-0.26%
2020/06/29	4	17.65	14	17.65	17.65	-10	6,280	-0.16%
2020/06/24	2	17.90	0	0.00	17.90	2	6,292	0.03%
2020/06/22	0	0.00	3	17.65	17.60	-3	6,337	-0.05%
2020/06/19	0	0.00	1	17.50	17.40	-1	6,371	-0.02%
2020/06/18	6	17.45	3	17.38	17.35	3	6,368	0.05%
2020/06/16	0	0.00	6	17.50	17.50	-6	6,477	-0.09%
2020/06/15	3	17.35	5	17.40	17.20	-2	6,663	-0.03%
2020/06/12	7	16.95	2	17.35	17.35	5	6,710	0.07%
2020/06/11	1.5	17.43	2	17.50	17.40	-0.5	6,715	-0.01%
2020/06/10	14	18.18	5	18.40	18.05	9	6,679	0.13%
2020/06/09	0	0.00	2	17.73	17.70	-2	6,669	-0.03%
2020/06/08	1	17.40	57	17.60	17.75	-56	6,723	-0.83%
2020/06/05	31	17.36	5	17.35	17.35	26	6,654	0.39%
2020/06/03	0	0.00	73	17.17	17.20	-73	6,726	-1.09%
2020/06/01	25	16.70	0	0.00	16.70	25	6,593	0.38%
2020/05/22	0.5	16.50	10	16.70	16.50	-9.5	6,793	-0.14%
2020/05/21	2	16.85	0	0.00	16.85	2	6,809	0.03%
2020/05/20	1	16.70	7	16.74	16.80	-6	6,766	-0.09%
2020/05/18	0	0.00	10	16.20	16.10	-10	6,684	-0.15%
2020/05/15	1	16.25	0	0.00	16.25	1	6,657	0.02%
2020/05/14	59	16.39	0	0.00	16.20	59	6,621	0.89%
2020/05/13	3	16.55	0	0.00	16.70	3	6,553	0.05%
2020/05/12	1	16.75	8	16.61	16.70	-7	6,518	-0.11%
2020/05/11	10	16.72	2	16.75	16.65	8	6,488	0.12%
2020/05/08	65	16.77	9	16.76	16.60	56	6,413	0.87%
2020/05/07	0	0.00	4	17.13	17.05	-4	6,207	-0.06%
2020/05/06	7	16.87	0	0.00	16.80	7	6,148	0.11%
2020/05/05	0	0.00	10	17.04	17.15	-10	6,083	-0.16%
2020/05/04	14	16.62	2	16.65	16.65	12	5,930	0.20%
2020/04/30	0	0.00	4	16.90	16.95	-4	5,868	-0.07%
2020/04/29	2	16.65	0	0.00	16.65	2	5,794	0.03%
2020/04/28	1	16.45	2	16.45	16.50	-1	5,825	-0.02%
2020/04/27	0	0.00	109	16.00	16.30	-109	5,954	-1.83%	大賣/鉅額交易
2020/04/24	0.1	15.95	0	0.00	15.85	0.1	5,913	0.00%
2020/04/22	1	15.65	0	0.00	15.65	1	5,840	0.02%
2020/04/20	0	0.00	1	16.25	16.30	-1	5,794	-0.02%
2020/04/15	6	16.83	0	0.00	16.75	6	5,658	0.11%
2020/04/14	0	0.00	8	16.33	16.50	-8	5,599	-0.14%
2020/04/10	0	0.00	6	16.17	16.20	-6	5,589	-0.11%
2020/04/09	0	0.00	5	16.20	16.10	-5	5,586	-0.09%
2020/04/08	0	0.00	4	16.13	16.10	-4	5,506	-0.07%
2020/04/07	0	0.00	1	15.60	15.45	-1	5,353	-0.02%
2020/04/06	1	15.40	0	0.00	15.40	1	5,288	0.02%
2020/04/01	0	0.00	8	15.56	15.45	-8	5,270	-0.15%
2020/03/31	6	15.20	0	0.00	14.80	6	5,177	0.12%
2020/03/27	0	0.00	1	15.25	15.10	-1	5,654	-0.02%
2020/03/26	8	14.88	0	0.00	14.85	8	5,954	0.13%
2020/03/25	11	15.10	3	15.03	14.90	8	6,268	0.13%
2020/03/20	0	0.00	41	14.16	14.25	-41	6,392	-0.64%
2020/03/19	15	13.54	3	13.75	13.50	12	6,331	0.19%
2020/03/18	13	15.30	2	15.23	14.95	11	6,188	0.18%
2020/03/17	2	15.35	15	15.42	15.30	-13	6,267	-0.21%
2020/03/16	2	16.20	11	16.13	15.85	-9	6,256	-0.14%
2020/03/13	8	15.64	0.2	16.10	16.00	7.8	6,253	0.13%
2020/03/12	7	17.55	0	0.00	17.10	7	6,174	0.11%
2020/03/10	2	17.85	0	0.00	18.15	2	6,105	0.03%
2020/03/09	6	18.23	0	0.00	18.15	6	6,020	0.10%
2020/03/06	2	18.85	0	0.00	18.80	2	5,927	0.03%
2020/03/05	0	0.00	3	19.07	19.00	-3	5,997	-0.05%
2020/03/04	5	18.95	5	18.80	18.90	0	6,001	0.00%
2020/03/02	18	18.21	3.1	18.35	18.40	14.9	6,040	0.25%
2020/02/27	13	18.94	0	0.00	18.75	13	6,019	0.22%
2020/02/26	10	19.21	0	0.00	19.25	10	5,927	0.17%
2020/02/25	9	19.34	0.5	19.35	19.35	8.5	5,904	0.14%
2020/02/24	6	19.59	0	0.00	19.55	6	5,909	0.10%
2020/02/21	5	19.85	20	19.90	19.85	-15	5,867	-0.26%
2020/02/20	3	20.00	0	0.00	19.90	3	5,884	0.05%
2020/02/19	0	0.00	10.4	19.85	19.85	-10.4	5,881	-0.18%
2020/02/18	15	19.90	15	19.87	19.85	0	5,903	0.00%
2020/02/17	1	20.00	0	0.00	19.95	1	5,946	0.02%
2020/02/12	0	0.00	1	20.05	20.10	-1	6,196	-0.02%
2020/02/07	1	20.00	0	0.00	20.05	1	6,399	0.02%
2020/02/06	1	20.20	1	20.20	20.20	0	6,417	0.00%
2020/02/05	0	0.00	12	20.05	20.05	-12	6,458	-0.19%
2020/02/04	2	20.00	1	20.00	20.05	1	6,526	0.02%
2020/02/03	6	19.50	6	19.68	19.80	0	6,589	0.00%
2020/01/31	1	19.80	0	0.00	20.20	1	6,832	0.01%
2020/01/30	10	20.06	12.5	20.15	19.75	-2.5	6,841	-0.04%
2020/01/20	2	21.53	5	21.42	21.55	-3	6,660	-0.05%
2020/01/17	5	21.40	31.3	21.45	21.50	-26.3	6,722	-0.39%
2020/01/16	0	0.00	10	21.30	21.30	-10	6,768	-0.15%
2020/01/15	1	21.40	2	21.35	21.25	-1	6,894	-0.01%
2020/01/14	0	0.00	15	21.38	21.45	-15	7,103	-0.21%
2020/01/09	0	0.00	3	20.95	20.90	-3	7,312	-0.04%
2020/01/08	5	20.65	21	20.62	20.60	-16	7,389	-0.22%
2020/01/07	7	20.76	0	0.00	20.85	7	7,445	0.09%
2020/01/06	5	20.90	0	0.00	20.90	5	7,478	0.07%
2019/12/30	5	21.40	5	21.40	21.20	0	7,839	0.00%
2019/12/27	1	21.45	0	0.00	21.35	1	7,843	0.01%
2019/12/26	1	21.45	1	21.45	21.40	0	7,958	0.00%
2019/12/25	1	21.65	5	21.65	21.65	-4	8,196	-0.05%
2019/12/24	0	0.00	6	21.40	21.45	-6	8,159	-0.07%
2019/12/23	4	21.03	0	0.00	20.85	4	8,026	0.05%
2019/12/20	22	21.14	0	0.00	20.80	22	7,671	0.29%
2019/12/19	4	20.95	0	0.00	20.80	4	7,354	0.05%
2019/12/18	5	21.00	0.3	21.00	21.00	4.7	7,373	0.06%
2019/12/17	4	21.20	0	0.00	21.10	4	7,370	0.05%
2019/12/16	7	21.18	0	0.00	21.15	7	7,328	0.10%
2019/12/12	17	21.11	5	21.05	21.10	12	7,341	0.16%
2019/12/09	9	21.48	0	0.00	21.35	9	7,202	0.12%
2019/12/06	9	21.87	0	0.00	21.70	9	7,219	0.12%
2019/12/05	3	21.83	0	0.00	21.75	3	7,309	0.04%
2019/11/27	3	22.20	0	0.00	22.30	3	8,679	0.03%
2019/11/26	6	22.00	0	0.00	22.00	6	8,680	0.07%
2019/11/25	0	0.00	3	22.30	22.15	-3	8,632	-0.03%
2019/11/22	14	22.30	0	0.00	22.25	14	8,612	0.16%
2019/11/21	0	0.00	50.3	22.20	22.15	-50.3	8,599	-0.58%
2019/11/20	0	0.00	3	22.30	22.40	-3	8,563	-0.04%
2019/11/19	0	0.00	5	22.25	22.35	-5	8,592	-0.06%
2019/11/18	1	22.25	0	0.00	22.50	1	8,578	0.01%
2019/11/14	3	22.65	0	0.00	22.50	3	8,548	0.04%
2019/11/12	13	22.53	1	22.80	22.80	12	8,517	0.14%
2019/11/11	5	22.20	3	22.33	22.10	2	8,476	0.02%
2019/11/08	12.1	22.79	0	0.00	22.65	12.1	8,352	0.14%
2019/11/07	55	23.00	0	0.00	23.05	55	8,316	0.66%
2019/11/06	12	23.08	0	0.00	23.00	12	8,306	0.14%
2019/11/04	0	0.00	10	23.00	23.05	-10	8,160	-0.12%
2019/11/01	110	23.00	9	22.98	22.90	101	8,104	1.25%	大買/鉅額交易
2019/10/31	0	0.00	5	22.80	22.85	-5	8,034	-0.06%
2019/10/30	6	22.99	7	22.95	22.80	-1	7,919	-0.01%
2019/10/29	0	0.00	23	22.43	22.40	-23	7,622	-0.30%
2019/10/25	0	0.00	6.2	22.51	22.40	-6.2	7,571	-0.08%
2019/10/22	1	22.70	20	22.68	22.60	-19	7,373	-0.26%
2019/10/21	0	0.00	4	22.21	22.35	-4	7,249	-0.06%
2019/10/18	1	21.80	0	0.00	22.05	1	7,227	0.01%
2019/10/17	0	0.00	0.8	21.70	21.75	-0.8	7,060	-0.01%
2019/10/16	3	21.65	5	21.65	21.75	-2	7,084	-0.03%
2019/10/15	2	21.80	55	22.00	21.75	-53	7,075	-0.75%
2019/10/09	0	0.00	1	22.00	22.05	-1	7,029	-0.01%
2019/10/08	0	0.00	13	22.08	21.90	-13	7,016	-0.19%
2019/10/07	0	0.00	1	22.35	22.15	-1	6,970	-0.01%
2019/10/04	20	22.15	11	22.10	22.10	9	6,860	0.13%
2019/10/03	7	21.61	6	21.74	21.75	1	6,664	0.02%
2019/10/01	15	21.90	5	21.87	21.85	10	6,492	0.15%
2019/09/27	1	21.20	7	21.19	21.15	-6	6,226	-0.10%
2019/09/26	1	21.55	10	21.84	21.50	-9	6,116	-0.15%
2019/09/25	0	0.00	1	21.30	21.30	-1	5,841	-0.02%
2019/09/24	0	0.00	8.6	21.37	21.25	-8.6	5,835	-0.15%
2019/09/23	0	0.00	4	21.38	21.40	-4	5,758	-0.07%
2019/09/20	0	0.00	6	21.10	21.10	-6	5,663	-0.11%
2019/09/19	5	21.00	1	21.00	21.00	4	5,575	0.07%
2019/09/18	3	21.03	0	0.00	21.05	3	5,574	0.05%
2019/09/17	0	0.00	2	20.70	21.15	-2	5,555	-0.04%
2019/09/12	1	21.45	10	21.15	21.15	-9	5,411	-0.17%
2019/09/10	1	21.30	1	21.30	21.15	0	5,377	0.00%
2019/09/09	5	21.40	6	21.46	21.40	-1	5,311	-0.02%
2019/09/06	16	21.27	3	21.38	21.35	13	5,345	0.24%
2019/09/05	5	21.58	6	21.92	21.20	-1	5,352	-0.02%
2019/09/04	202	21.43	245	21.43	21.50	-43	4,988	-0.86%	大買/大賣/
2019/09/03	0	0.00	13	20.49	20.35	-13	4,596	-0.28%
2019/09/02	1	20.40	9	20.51	20.55	-8	4,536	-0.18%
2019/08/30	0	0.00	13	20.07	20.05	-13	4,428	-0.29%
2019/08/29	9	18.98	26	19.07	19.40	-17	4,205	-0.40%
2019/08/28	0	0.00	19	19.08	19.10	-19	4,169	-0.46%
2019/08/27	10	19.30	0	0.00	19.10	10	4,168	0.24%
2019/08/23	0	0.00	5	19.40	19.50	-5	4,190	-0.12%
2019/08/22	18	19.56	6	19.65	19.40	12	4,230	0.28%
2019/08/21	0	0.00	5	19.35	19.45	-5	4,265	-0.12%
2019/08/19	8	19.35	5.2	19.35	19.40	2.8	4,257	0.07%
2019/08/16	6	19.16	0	0.00	19.15	6	4,242	0.14%
2019/08/15	0	0.00	3	18.90	19.00	-3	4,202	-0.07%
2019/08/13	3	19.20	0	0.00	19.30	3	4,150	0.07%
2019/08/12	0	0.00	10	19.10	19.10	-10	4,137	-0.24%
2019/08/06	61	18.67	0	0.00	18.85	61	4,152	1.47%
2019/08/02	58	19.00	3	19.00	18.95	55	4,192	1.31%
2019/07/31	0.2	19.30	4	19.30	19.35	-3.8	4,269	-0.09%
2019/07/30	3	19.45	0	0.00	19.30	3	4,260	0.07%
2019/07/29	3	19.35	1	19.50	19.40	2	4,272	0.05%
2019/07/26	1	19.55	4	19.53	19.50	-3	4,216	-0.07%
2019/07/24	7	19.54	0	0.00	19.50	7	4,188	0.17%
2019/07/23	1	20.20	5	20.20	20.25	-4	4,147	-0.10%
2019/07/22	5	20.20	0	0.00	20.20	5	4,071	0.12%
2019/07/18	1	20.40	0	0.00	20.35	1	3,976	0.03%
2019/07/17	13	20.75	12	20.63	20.60	1	3,934	0.03%
2019/07/08	0	0.00	20	20.20	20.25	-20	3,738	-0.53%
2019/07/05	0	0.00	0.7	20.25	20.30	-0.7	3,749	-0.02%
2019/07/04	5	20.30	5	20.30	20.30	0	3,753	0.00%
2019/07/03	0	0.00	2	19.90	19.90	-2	3,740	-0.05%
2019/07/01	9	20.04	0	0.00	20.05	9	3,794	0.24%
2019/06/28	2	20.10	0	0.00	20.10	2	3,783	0.05%
2019/06/25	0	0.00	5	20.15	20.15	-5	3,902	-0.13%
2019/06/21	2	20.40	0	0.00	20.20	2	3,905	0.05%
2019/06/20	0	0.00	10	20.36	20.35	-10	3,907	-0.26%
2019/06/19	1	20.35	0	0.00	20.20	1	4,102	0.02%
2019/06/18	1	20.25	5	20.10	20.20	-4	4,086	-0.10%
2019/06/17	6	20.28	12.3	20.47	20.10	-6.3	4,090	-0.15%
2019/06/14	6.5	20.50	16	20.43	20.35	-9.5	4,075	-0.23%
2019/06/13	0	0.00	64	20.23	20.20	-64	4,016	-1.59%
2019/06/12	0	0.00	6	19.96	19.95	-6	3,970	-0.15%
2019/06/11	0	0.00	6	19.95	19.85	-6	3,966	-0.15%
2019/06/06	0	0.00	4	19.45	19.50	-4	3,832	-0.10%
2019/06/04	0	0.00	1	19.10	19.10	-1	3,743	-0.03%
2019/06/03	3	19.10	0	0.00	19.05	3	3,765	0.08%
2019/05/31	3	19.22	3	19.30	19.35	0	3,793	0.00%
2019/05/29	0	0.00	7	19.25	19.25	-7	3,795	-0.18%
2019/05/28	0	0.00	5	19.00	18.80	-5	3,781	-0.13%
2019/05/27	2	18.75	0	0.00	18.75	2	3,743	0.05%
2019/05/23	0	0.00	20	18.95	18.85	-20	3,776	-0.53%
2019/05/22	0	0.00	5	18.90	18.90	-5	3,790	-0.13%
2019/05/21	0	0.00	2	18.95	18.80	-2	3,843	-0.05%
2019/05/20	0	0.00	1	19.00	18.90	-1	3,846	-0.03%
2019/05/17	2	18.85	2	18.85	18.70	0	3,836	0.00%
2019/05/16	7	18.59	10	18.65	18.60	-3	3,889	-0.08%
2019/05/15	3	18.65	0	0.00	18.60	3	3,886	0.08%
2019/05/14	8	18.67	0	0.00	18.65	8	3,869	0.21%
2019/05/13	3	18.90	0	0.00	18.90	3	3,849	0.08%
2019/05/10	3	19.15	0	0.00	19.25	3	3,860	0.08%
2019/05/09	8	19.38	1	19.30	19.25	7	3,880	0.18%
2019/05/08	0	0.00	1	19.05	19.00	-1	3,790	-0.03%
2019/05/07	2.5	19.16	0	0.00	19.20	2.5	3,755	0.07%
2019/05/06	13	19.15	1	19.30	19.05	12	3,768	0.32%
2019/05/03	1	19.60	0	0.00	19.55	1	3,734	0.03%
2019/05/02	0	0.00	2	19.65	19.65	-2	3,742	-0.05%
2019/04/29	2	19.45	5	19.50	19.50	-3	3,766	-0.08%
2019/04/22	10	19.70	5	19.75	19.70	5	3,797	0.13%
2019/04/17	5	19.90	1	19.85	19.85	4	3,787	0.11%
2019/04/16	5	19.60	0	0.00	19.70	5	3,777	0.13%
2019/04/11	5	19.70	0.2	19.70	19.70	4.8	3,934	0.12%
2019/04/10	13	19.90	4.3	19.84	19.85	8.7	3,903	0.22%
2019/04/09	4	19.95	0	0.00	19.90	4	3,886	0.10%
2019/04/08	1	20.00	3	19.90	19.90	-2	3,890	-0.05%
2019/04/03	13	19.70	2	19.60	19.70	11	3,897	0.28%
2019/04/02	5	19.65	0	0.00	19.60	5	3,911	0.13%
2019/04/01	2	19.70	0	0.00	19.60	2	3,929	0.05%
2019/03/29	12	19.58	4	19.60	19.75	8	3,858	0.21%
2019/03/26	3	19.85	10	19.90	19.75	-7	3,821	-0.18%
2019/03/25	0	0.00	0.5	19.75	19.80	-0.5	3,809	-0.01%
2019/03/22	24	19.97	1	20.05	20.00	23	3,785	0.61%
2019/03/20	8	20.60	0	0.00	20.65	8	3,614	0.22%
2019/03/18	1	20.65	30	20.75	20.70	-29	3,707	-0.78%
2019/03/15	11	20.20	0	0.00	20.40	11	3,691	0.30%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/13	2	20.00	0.5	19.85	19.95	1.5	3,588	0.04%
2019/03/12	0	0.00	2	19.95	19.95	-2	3,593	-0.06%
2019/03/11	30	20.00	0	0.00	19.90	30	3,625	0.83%
2019/03/08	2	19.90	0	0.00	19.90	2	3,653	0.05%
2019/03/07	7	20.00	4	20.10	19.85	3	3,679	0.08%
2019/03/06	6	20.03	12	20.05	20.15	-6	3,658	-0.16%
2019/02/26	25	19.96	1	20.00	20.00	24	3,544	0.68%
2019/02/25	22	19.91	0	0.00	19.90	22	3,499	0.63%
2019/02/22	0	0.00	5	19.83	19.75	-5	3,472	-0.14%
2019/02/21	0	0.00	3	19.85	19.85	-3	3,450	-0.09%
2019/02/20	1	19.75	10	19.75	19.90	-9	3,426	-0.26%
2019/02/19	0	0.00	5	19.75	19.65	-5	3,388	-0.15%
2019/02/15	12	19.79	0	0.00	19.70	12	3,372	0.36%
2019/02/14	10	19.50	0	0.00	19.45	10	3,306	0.30%
2019/02/13	2	19.55	0	0.00	19.60	2	3,295	0.06%
2019/02/12	8	19.37	0	0.00	19.40	8	3,293	0.24%
2019/02/11	5	19.41	1	19.35	19.40	4	3,373	0.12%
2019/01/30	5	19.59	0	0.00	19.55	5	3,329	0.15%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/25	0	0.00	2	19.85	19.85	-2	3,266	-0.06%
2019/01/24	3	19.85	0	0.00	19.85	3	3,259	0.09%
2019/01/23	2	19.85	0	0.00	20.00	2	3,256	0.06%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/16	2	20.05	2	20.00	20.00	0	3,322	0.00%
2019/01/15	2	19.75	0	0.00	19.75	2	3,374	0.06%
2019/01/14	1	19.75	0	0.00	19.75	1	3,363	0.03%
2019/01/10	3	19.93	0	0.00	20.00	3	3,398	0.09%
2019/01/07	5	20.40	2	20.50	20.15	3	3,431	0.09%
2019/01/04	5	20.10	2	20.08	20.25	3	3,409	0.09%
2019/01/03	0	0.00	2	20.00	19.85	-2	3,455	-0.06%
2018/12/27	1	19.85	0	0.00	19.75	1	3,536	0.03%
2018/12/26	0	0.00	110	20.10	19.85	-110	3,513	-3.13%	大賣/鉅額交易
2018/12/25	0	0.00	100	19.85	19.95	-100	3,456	-2.89%
2018/12/24	2	19.30	50	19.40	19.85	-48	3,429	-1.40%
2018/12/21	51	19.05	0	0.00	19.25	51	3,441	1.48%
2018/12/19	0	0.00	5	19.50	19.50	-5	3,368	-0.15%
2018/12/17	101	19.55	0	0.00	19.40	101	3,375	2.99%	大買/鉅額交易
2018/12/14	0	0.00	10	19.50	19.50	-10	3,368	-0.30%
2018/12/13	0	0.00	0.2	19.55	19.60	-0.2	3,363	0.00%
2018/12/12	0.3	19.50	0	0.00	19.55	0.3	3,338	0.01%
2018/12/11	0	0.00	200	19.83	19.55	-200	3,311	-6.04%	大賣/鉅額交易
2018/12/10	0	0.00	110	18.95	19.40	-110	3,215	-3.42%	大賣/鉅額交易
2018/12/07	1	18.80	0	0.00	18.70	1	3,158	0.03%
2018/12/06	101	18.61	0	0.00	18.55	101	3,198	3.16%	大買/鉅額交易
2018/12/04	0	0.00	4	19.44	19.50	-4	3,314	-0.12%
2018/12/03	0	0.00	200	19.31	19.30	-200	3,348	-5.97%	大賣/鉅額交易
2018/11/30	0	0.00	2	18.95	19.00	-2	3,335	-0.06%
2018/11/29	0	0.00	100	19.00	18.90	-100	3,315	-3.02%
2018/11/28	0	0.00	5	18.85	18.85	-5	3,292	-0.15%
2018/11/27	2	18.55	0	0.00	18.55	2	3,285	0.06%
2018/11/23	105	18.45	0	0.00	18.20	105	3,352	3.13%	大買/鉅額交易
2018/11/22	0	0.00	4	18.50	18.45	-4	3,389	-0.12%
2018/11/19	0	0.00	1	18.60	18.70	-1	3,442	-0.03%
2018/11/16	100	18.55	0	0.00	18.50	100	3,452	2.90%
2018/11/14	10	18.20	0	0.00	18.35	10	3,510	0.28%
2018/11/13	100	18.25	1	18.20	18.35	99	3,534	2.80%
2018/11/08	4	18.74	13	18.91	18.75	-9	3,670	-0.25%
2018/11/05	2	17.95	0	0.00	17.85	2	3,922	0.05%
2018/11/02	0	0.00	9.5	18.09	18.10	-9.5	3,995	-0.24%
2018/10/31	2	17.50	0	0.00	17.55	2	4,108	0.05%
2018/10/26	0.4	17.15	1	17.10	17.20	-0.6	4,623	-0.01%
2018/10/25	3	17.32	0	0.00	17.35	3	5,222	0.06%
2018/10/24	1	17.85	0	0.00	17.75	1	5,384	0.02%
2018/10/23	7	18.24	4	18.25	18.10	3	5,466	0.05%
2018/10/15	1	17.40	0	0.00	17.40	1	5,856	0.02%
2018/10/11	5	17.69	32	17.55	17.45	-27	5,883	-0.46%
2018/10/09	18	19.30	0	0.00	19.20	18	5,805	0.31%
2018/10/05	101	19.55	1	19.55	19.15	100	5,919	1.69%	大買/
2018/10/04	195	19.67	0	0.00	19.70	195	6,008	3.25%	大買/鉅額交易
2018/10/03	2	19.70	0	0.00	19.60	2	6,025	0.03%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/28	1	19.90	0	0.00	19.95	1	6,213	0.02%
2018/09/26	5	19.95	0	0.00	19.95	5	6,250	0.08%
2018/09/25	0	0.00	5	19.95	19.90	-5	6,308	-0.08%
2018/09/21	0	0.00	6	19.95	19.90	-6	6,355	-0.09%
2018/09/20	0	0.00	3	20.00	19.95	-3	6,383	-0.05%
2018/09/13	13	19.95	0	0.00	19.90	13	6,749	0.19%
2018/09/10	3.1	19.67	0	0.00	19.45	3.1	6,810	0.04%
2018/09/07	2	20.10	0	0.00	20.20	2	6,831	0.03%
2018/09/06	2	20.58	0	0.00	20.55	2	6,810	0.03%
2018/09/04	0	0.00	1	20.85	20.75	-1	6,926	-0.01%
2018/09/03	2	20.70	0	20.70	20.80	2	7,021	0.03%
2018/08/30	1	21.05	1	20.85	20.85	0	7,708	0.00%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/28	1	20.85	3	20.85	20.90	-2	7,749	-0.03%
2018/08/27	0	0.00	0.9	20.55	20.65	-0.9	7,811	-0.01%
2018/08/22	1	20.40	0	0.00	20.50	1	8,001	0.01%
2018/08/21	1	20.35	0	0.00	20.35	1	8,017	0.01%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/17	5	20.65	0	0.00	20.50	5	8,048	0.06%
2018/08/16	2	20.35	0	0.00	20.40	2	8,037	0.02%
2018/08/15	3	20.50	5	20.85	20.55	-2	7,995	-0.03%
2018/08/13	26	20.47	0	0.00	20.60	26	7,997	0.33%
2018/08/10	14	21.13	6	21.10	21.15	8	7,936	0.10%
2018/08/09	3	21.45	0	0.00	21.45	3	7,860	0.04%
2018/08/08	2	21.75	0	0.00	21.70	2	7,842	0.03%
2018/08/07	0	0.00	19	21.93	21.95	-19	7,816	-0.24%
2018/08/03	10	21.80	54	21.70	21.70	-44	7,859	-0.56%
2018/08/02	73	21.95	2	21.93	21.70	71	7,861	0.90%
2018/08/01	3	23.00	12	23.05	23.30	-9	7,523	-0.12%
2018/07/31	0	0.00	0.1	22.80	22.80	-0.1	7,009	0.00%
2018/07/30	16	22.73	472	22.70	22.75	-456	6,862	-6.64%	大賣/鉅額交易
2018/07/27	0	0.00	19.1	22.49	22.60	-19.1	6,766	-0.28%
2018/07/26	15	22.47	1	22.50	22.45	14	6,736	0.21%
2018/07/25	5	22.60	1.1	22.64	22.65	3.9	6,736	0.06%
2018/07/24	0	0.00	52.2	22.59	22.65	-52.2	6,805	-0.77%
2018/07/20	0	0.00	1	22.10	22.15	-1	9,895	-0.01%
2018/07/19	2	22.40	2	22.35	22.15	0	10,034	0.00%
2018/07/13	26	22.13	0	0.00	22.15	26	11,022	0.24%
2018/07/12	2	22.05	114	22.10	22.15	-112	11,147	-1.00%	大賣/鉅額交易
2018/07/11	0	0.00	10	21.70	21.75	-10	11,052	-0.09%
2018/07/10	0	0.00	5	21.65	21.75	-5	11,074	-0.05%
2018/07/09	27	21.76	102	21.72	21.55	-75	11,088	-0.68%	大賣/
2018/07/04	0	0.00	10	21.25	21.30	-10	11,188	-0.09%
2018/07/03	2	21.15	0	0.00	21.15	2	11,240	0.02%
2018/06/29	0	0.00	0.8	21.40	21.50	-0.8	11,297	-0.01%
2018/06/27	0	0.00	10	21.45	21.40	-10	11,448	-0.09%
2018/06/26	10	21.40	31.6	21.14	21.40	-21.6	11,409	-0.19%
2018/06/25	7	21.20	21	21.21	21.05	-14	11,419	-0.12%
2018/06/22	43	21.50	11	21.50	21.40	32	11,490	0.28%
2018/06/20	3.6	21.26	10	21.25	21.30	-6.4	11,510	-0.06%
2018/06/19	80.1	21.30	15	21.38	21.50	65.1	11,543	0.56%
2018/06/15	17.1	21.34	1	21.30	21.30	16.1	11,565	0.14%
2018/06/13	1	21.95	35.8	21.68	21.60	-34.8	11,557	-0.30%
2018/06/11	10	22.00	23	21.87	21.80	-13	11,551	-0.11%
2018/06/08	144	22.42	75	22.28	21.95	69	11,597	0.59%	大買/
2018/06/07	107	21.96	5	22.00	22.15	102	11,345	0.90%	大買/鉅額交易
2018/06/06	10	21.50	21	21.49	21.45	-11	11,122	-0.10%
2018/06/05	5	21.40	3	21.35	21.30	2	11,208	0.02%
2018/06/04	2	21.45	2	21.43	21.40	0	11,551	0.00%
2018/05/31	0	0.00	1	21.10	21.20	-1	11,404	-0.01%
2018/05/30	0	0.00	15	20.77	20.75	-15	11,340	-0.13%
2018/05/29	20	21.05	2	21.05	21.00	18	11,315	0.16%
2018/05/28	2	21.05	17	20.86	20.95	-15	11,309	-0.13%
2018/05/25	0	0.00	30	20.85	20.80	-30	11,282	-0.27%
2018/05/24	0	0.00	125	20.86	20.90	-125	11,254	-1.11%	大賣/鉅額交易
2018/05/22	0	0.00	9	20.90	20.85	-9	11,283	-0.08%
2018/05/21	10	21.00	0	0.00	21.05	10	11,303	0.09%
2018/05/18	36	21.12	43	20.97	20.85	-7	11,247	-0.06%
2018/05/17	1	20.80	2	20.88	20.75	-1	11,196	-0.01%
2018/05/16	3	20.77	1.1	20.78	20.65	1.9	11,206	0.02%
2018/05/15	157	20.67	2	20.65	20.70	155	11,224	1.38%	大買/鉅額交易
2018/05/14	3	20.63	1	20.65	20.55	2	11,448	0.02%
2018/05/11	2	20.75	0	0.00	20.55	2	11,458	0.02%
2018/05/10	5	20.71	0	0.00	20.65	5	11,392	0.04%
2018/05/09	1	20.60	9	20.60	20.60	-8	11,322	-0.07%
2018/05/08	6	20.33	1	20.65	20.55	5	11,310	0.04%
2018/05/07	0	0.00	3	20.30	20.20	-3	11,311	-0.03%
2018/05/04	1	20.10	0	0.00	20.15	1	11,331	0.01%
2018/05/03	1	20.20	39	20.10	20.10	-38	11,354	-0.33%
2018/04/30	22	20.17	4	20.25	20.45	18	11,335	0.16%
2018/04/27	83	19.84	1	19.75	19.75	82	11,229	0.73%
2018/04/26	28	21.09	0.3	20.90	20.90	27.7	8,312	0.33%
2018/04/25	8	21.04	0	0.00	21.20	8	8,205	0.10%
2018/04/24	13	21.82	24	21.91	21.45	-11	8,036	-0.14%
2018/04/23	30	22.28	32	22.32	22.25	-2	7,778	-0.03%
2018/04/20	0	0.00	5	21.60	21.80	-5	7,240	-0.07%
2018/04/19	3	21.55	2	21.70	21.55	1	7,136	0.01%
2018/04/18	0	0.00	204	21.70	21.60	-204	7,065	-2.89%	大賣/鉅額交易
2018/04/16	6	21.13	8	21.02	20.95	-2	6,880	-0.03%
2018/04/13	2	21.13	1	21.05	21.05	1	6,886	0.01%
2018/04/12	202	21.27	0	0.00	21.20	202	6,899	2.93%	大買/鉅額交易
2018/04/11	9	21.29	1	21.35	21.25	8	6,949	0.12%
2018/04/10	2	21.70	0	0.00	21.55	2	6,892	0.03%
2018/04/09	3	21.63	7	21.66	21.60	-4	6,833	-0.06%
2018/04/03	6	21.58	5	21.60	21.55	1	6,787	0.01%
2018/04/02	1	22.05	0	0.00	21.80	1	6,768	0.01%
2018/03/31	12	22.08	13	22.00	22.00	-1	6,726	-0.01%
2018/03/30	0	0.00	30	21.80	21.80	-30	6,586	-0.46%
2018/03/29	10	21.60	2	21.60	21.60	8	6,540	0.12%
2018/03/28	3	21.62	0	0.00	21.55	3	6,540	0.05%
2018/03/27	22	21.69	33	21.64	21.80	-11	6,506	-0.17%
2018/03/26	0	0.00	33	21.01	21.25	-33	6,364	-0.52%
2018/03/23	7	20.78	31	20.73	20.80	-24	6,321	-0.38%
2018/03/22	22	21.26	0	0.00	21.25	22	6,322	0.35%
2018/03/21	10	21.65	1	21.55	21.50	9	6,384	0.14%
2018/03/20	1	21.65	0	0.00	21.80	1	6,810	0.01%
2018/03/19	1	21.60	2	21.70	21.55	-1	6,980	-0.01%
2018/03/16	13	21.60	4	21.63	21.35	9	6,985	0.13%
2018/03/14	1	21.85	11	22.10	21.90	-10	7,036	-0.14%
2018/03/13	5	21.78	36.2	21.95	21.95	-31.2	7,017	-0.44%
2018/03/12	5	21.65	8	21.69	21.70	-3	6,940	-0.04%
2018/03/09	15	21.80	2	21.55	21.60	13	6,940	0.19%
2018/03/08	21	21.45	10	21.26	21.65	11	6,837	0.16%
2018/02/27	10	20.35	0	0.00	20.35	10	7,523	0.13%
2018/02/23	17	20.34	0	0.00	20.30	17	7,736	0.22%
2018/02/22	1	20.15	20	20.10	20.10	-19	7,781	-0.24%
2018/02/12	0	0.00	18	20.02	19.95	-18	7,825	-0.23%
2018/02/08	1	20.05	0	0.00	20.05	1	7,842	0.01%
2018/02/07	1	20.00	60	19.93	19.95	-59	7,867	-0.75%
2018/02/06	72	19.51	46	20.08	19.55	26	7,895	0.33%
2018/02/05	3	20.75	2	20.70	20.90	1	7,766	0.01%
2018/02/02	14	21.17	2	21.20	21.20	12	7,855	0.15%
2018/02/01	15	21.24	3	21.25	21.25	12	7,992	0.15%
2018/01/31	25	21.29	0	0.00	21.25	25	8,245	0.30%
2018/01/30	3	21.65	9	21.55	21.45	-6	8,287	-0.07%
2018/01/29	19	21.51	7	21.57	21.55	12	8,237	0.15%
2018/01/26	6	21.35	5	21.35	21.35	1	8,231	0.01%
2018/01/24	12	21.63	7	21.44	21.50	5	8,228	0.06%
2018/01/23	10	21.74	0	0.00	21.60	10	8,228	0.12%
2018/01/22	32	21.77	25	21.92	21.75	7	8,225	0.09%
2018/01/19	13	21.32	17	21.35	21.20	-4	8,068	-0.05%
2018/01/18	10	21.43	3	21.40	21.35	7	8,111	0.09%
2018/01/17	3	21.50	0.2	21.30	21.35	2.8	8,248	0.03%
2018/01/16	0	0.00	15	21.26	21.50	-15	8,600	-0.17%
2018/01/15	2	21.15	5	21.15	21.15	-3	8,599	-0.03%
2018/01/12	4	21.13	0	0.00	21.10	4	8,659	0.05%
2018/01/11	30	21.00	4	20.93	21.05	26	8,619	0.30%
2018/01/10	11	21.03	0	0.00	20.90	11	8,682	0.13%
2018/01/09	0	0.00	3	21.15	21.15	-3	8,789	-0.03%
2018/01/08	14	21.34	0	0.00	21.30	14	8,784	0.16%
2018/01/05	5	21.55	2	21.45	21.30	3	8,811	0.03%
2018/01/04	0	0.00	1	21.50	21.60	-1	8,751	-0.01%
2018/01/02	0	0.00	14	21.39	21.45	-14	8,803	-0.16%