佳世達 (2352)-大昌券商分點個股進出

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
1105人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	26	41.70	41.90	-26	12,098	-0.21%
2024/04/26	0	0.00	10	41.60	41.60	-10	12,303	-0.08%
2024/04/24	1.2	41.88	0	0.00	41.80	1.2	12,374	0.01%
2024/04/22	0.1	41.55	30.3	41.55	41.10	-30.2	12,461	-0.24%
2024/04/19	2	40.60	2	41.05	40.50	0	12,394	0.00%
2024/04/18	22	40.80	1	41.30	41.05	21	12,211	0.17%
2024/04/17	12.3	41.19	2	41.30	41.20	10.3	12,172	0.08%
2024/04/16	1.2	41.21	4	41.58	40.70	-2.9	12,247	-0.02%
2024/04/15	3	42.03	1	42.40	42.10	2	12,390	0.02%
2024/04/12	11.4	42.50	1	42.40	42.40	10.4	12,451	0.08%
2024/04/11	1	42.95	0	0.00	43.05	1	12,671	0.01%
2024/04/10	1	43.15	3	43.37	43.15	-2	13,092	-0.02%
2024/04/09	3	43.08	5	43.13	43.05	-2	13,384	-0.01%
2024/04/08	3	43.47	2	43.45	43.40	1	13,817	0.01%
2024/04/03	4.2	42.97	3	42.90	43.25	1.2	14,777	0.01%
2024/04/02	3.2	43.15	8	43.18	43.10	-4.9	14,836	-0.03%
2024/04/01	7	43.85	4	43.74	43.55	3	14,853	0.02%
2024/03/29	4	44.71	10	44.71	44.65	-6	14,720	-0.04%
2024/03/28	4	44.61	4	44.70	44.85	0	14,275	0.00%
2024/03/27	4	44.43	1	44.20	44.75	3	14,148	0.02%
2024/03/26	8.3	44.20	5	44.55	44.05	3.3	14,105	0.02%
2024/03/25	18.2	44.54	20	44.32	44.45	-1.9	14,035	-0.01%
2024/03/22	21.6	44.38	13	44.34	44.45	8.6	13,992	0.06%
2024/03/21	5	43.40	10	43.80	44.05	-5	13,803	-0.04%
2024/03/20	16.5	43.87	17	44.74	43.25	-0.5	13,642	0.00%
2024/03/19	5.5	43.58	21	43.74	43.70	-15.5	13,258	-0.12%
2024/03/18	16.1	42.06	0.9	42.06	42.55	15.2	12,854	0.12%
2024/03/15	7	43.03	100	42.75	42.55	-93	12,639	-0.74%
2024/03/14	5	43.60	0	0.00	43.70	5	12,350	0.04%
2024/03/13	7	43.87	5	44.22	43.80	2	12,226	0.02%
2024/03/12	22.4	43.82	16	44.14	44.40	6.4	12,024	0.05%
2024/03/11	1	43.30	6	43.38	43.25	-5	11,753	-0.04%
2024/03/08	39	43.83	0.5	44.08	43.70	38.5	11,681	0.33%
2024/03/07	6	44.56	41	44.74	44.55	-35	11,620	-0.30%
2024/03/06	53.1	45.23	1.5	45.60	45.05	51.6	11,570	0.45%
2024/03/05	3	47.10	3	47.27	47.25	0	11,275	0.00%
2024/03/04	0	0.00	2	46.95	46.80	-2	11,300	-0.02%
2024/03/01	2.3	46.74	2	47.00	46.95	0.3	11,321	0.00%
2024/02/27	4	46.50	2	46.58	46.10	2	11,532	0.02%
2024/02/26	6	46.57	1	46.55	46.60	5	11,548	0.04%
2024/02/23	10.3	46.58	6	47.00	46.40	4.3	11,657	0.04%
2024/02/22	9	47.19	24	47.41	47.20	-15	11,735	-0.13%
2024/02/21	16	47.08	0.2	47.10	46.90	15.8	11,766	0.13%
2024/02/20	6	48.08	12.5	47.95	47.80	-6.5	11,702	-0.06%
2024/02/19	6	48.06	9	48.38	47.95	-3	11,813	-0.03%
2024/02/16	22	48.93	30.7	48.66	48.15	-8.7	11,825	-0.07%
2024/02/15	19	46.90	12	47.51	47.60	7	11,530	0.06%
2024/02/05	11	47.42	2	47.48	47.50	9	11,449	0.08%
2024/02/02	3	47.55	13	47.41	47.50	-10	11,582	-0.09%
2024/02/01	3	46.72	3	46.80	47.05	0	11,613	0.00%
2024/01/31	13	47.11	16	47.17	46.50	-3	11,687	-0.03%
2024/01/30	5	46.98	5	46.94	46.80	0	11,657	0.00%
2024/01/29	51	47.28	13	47.08	47.00	38	11,656	0.33%
2024/01/26	6	45.77	0	0.00	45.60	6	11,486	0.05%
2024/01/25	1	45.85	0	0.00	45.90	1	11,523	0.01%
2024/01/24	0	0.00	3.5	46.60	46.15	-3.5	11,577	-0.03%
2024/01/23	5	46.66	1.3	46.62	46.80	3.7	11,619	0.03%
2024/01/22	1	46.85	32.5	46.28	47.05	-31.5	11,573	-0.27%
2024/01/19	11.3	45.13	30	45.18	45.45	-18.7	11,377	-0.16%
2024/01/18	4	44.54	3	44.78	44.40	1	11,380	0.01%
2024/01/17	11	44.28	5	44.20	44.20	6	11,388	0.05%
2024/01/16	25	45.44	23	45.26	45.25	2	11,366	0.02%
2024/01/15	5	45.90	37	46.17	45.90	-32	11,460	-0.28%
2024/01/12	21	45.65	0	0.00	45.50	21	11,785	0.18%
2024/01/11	19.3	45.89	22	46.04	45.95	-2.8	11,889	-0.02%
2024/01/10	43.3	45.81	11	45.55	45.55	32.3	12,077	0.27%
2024/01/09	34	46.38	42	46.76	46.65	-8	12,025	-0.07%
2024/01/08	50	47.31	55	47.22	47.20	-5	11,828	-0.04%
2024/01/05	48	47.13	55.2	47.16	47.30	-7.2	11,647	-0.06%
2024/01/04	51.3	46.07	92	46.94	46.95	-40.8	11,432	-0.36%
2024/01/03	16.3	45.53	9.5	45.70	45.25	6.8	11,202	0.06%
2024/01/02	68	47.18	10	47.10	46.80	58	10,870	0.53%
2023/12/29	46.5	47.01	49.8	47.40	48.00	-3.3	10,395	-0.03%
2023/12/28	8	45.07	3	45.08	44.45	5	9,444	0.05%
2023/12/27	34	45.51	24	45.51	45.60	10	9,333	0.11%
2023/12/26	13.4	45.07	8	45.01	45.10	5.4	9,236	0.06%
2023/12/25	25	44.68	9	44.74	44.85	16	9,206	0.17%
2023/12/22	0.3	44.60	9	44.54	44.70	-8.7	9,193	-0.09%
2023/12/21	0	0.00	5	44.28	44.30	-5	9,129	-0.05%
2023/12/20	0.3	43.80	5	43.63	43.95	-4.7	9,035	-0.05%
2023/12/19	11.1	42.86	6	42.98	42.95	5.1	8,887	0.06%
2023/12/18	10	43.82	7	43.82	43.80	3	8,709	0.03%
2023/12/15	15.2	44.20	1	44.05	44.20	14.2	8,673	0.16%
2023/12/14	15	44.33	3	44.40	44.50	12	8,620	0.14%
2023/12/13	15	44.11	4	44.40	44.15	11	8,563	0.13%
2023/12/12	10	44.37	4	44.56	44.00	6	8,703	0.07%
2023/12/11	3	44.05	9	44.13	44.00	-6	8,714	-0.07%
2023/12/08	0	0.00	14	43.99	43.90	-14	8,994	-0.16%
2023/12/07	2	44.03	0	0.00	44.00	2	9,137	0.02%
2023/12/06	1	43.90	0	0.00	44.05	1	9,534	0.01%
2023/12/05	2	43.75	16	43.83	43.85	-14	9,553	-0.15%
2023/12/01	7.3	44.31	10	44.55	44.65	-2.7	9,562	-0.03%
2023/11/30	0	0.00	5	43.65	43.75	-5	9,452	-0.05%
2023/11/29	2	43.93	0	0.00	43.70	2	9,497	0.02%
2023/11/28	1	43.60	0	0.00	43.40	1	9,533	0.01%
2023/11/27	15.3	43.65	1	44.20	43.55	14.3	9,531	0.15%
2023/11/24	3.3	42.88	35	42.85	42.80	-31.8	9,350	-0.34%
2023/11/23	0	0.00	4	43.31	43.05	-4	9,372	-0.04%
2023/11/22	7.3	42.86	0	0.00	42.70	7.3	9,457	0.08%
2023/11/21	1	43.60	0	0.00	43.35	1	9,398	0.01%
2023/11/20	0	0.00	3	43.60	43.85	-3	9,419	-0.03%
2023/11/17	4	43.81	0	0.00	43.70	4	9,351	0.04%
2023/11/16	6.8	44.36	1	44.35	43.90	5.7	9,369	0.06%
2023/11/15	1	45.25	19	45.44	45.25	-18	9,248	-0.19%
2023/11/14	0.1	44.65	0	0.00	44.60	0.1	9,286	0.00%
2023/11/13	5	44.45	0	0.00	44.20	5	9,378	0.05%
2023/11/10	14	45.01	3	45.57	45.05	11	9,439	0.12%
2023/11/09	32	46.43	47	46.49	46.55	-15	9,392	-0.16%
2023/11/08	7	45.57	10	45.93	45.80	-3	9,369	-0.03%
2023/11/07	2	45.18	2	45.43	45.30	0	9,362	0.00%
2023/11/06	5.5	44.62	11.1	44.46	44.65	-5.6	9,541	-0.06%
2023/11/03	0	43.80	1	43.75	43.85	-1	9,720	-0.01%
2023/11/02	7	43.96	0	0.00	43.50	7	10,171	0.07%
2023/11/01	1.3	42.92	6	43.33	43.60	-4.8	10,662	-0.04%
2023/10/31	2	42.90	12	42.35	42.35	-10	11,148	-0.09%
2023/10/30	0	0.00	6	43.33	43.35	-6	11,608	-0.05%
2023/10/27	5	43.20	5	43.15	43.05	0	12,015	0.00%
2023/10/26	2	43.15	2	43.68	43.55	0	12,293	0.00%
2023/10/25	0	0.00	2	44.00	43.85	-2	12,463	-0.02%
2023/10/24	9.3	43.58	0	0.00	43.55	9.3	12,541	0.07%
2023/10/23	0	0.00	1	44.71	44.25	-1	12,740	-0.01%
2023/10/20	1.3	45.03	14	44.62	44.95	-12.8	12,896	-0.10%
2023/10/19	0.3	42.80	4	43.03	43.40	-3.8	12,974	-0.03%
2023/10/18	11	42.43	22	41.88	41.55	-11	13,284	-0.08%
2023/10/17	3	44.18	1	43.90	43.90	2	13,775	0.01%
2023/10/16	5	45.32	1	45.35	45.25	4	14,401	0.03%
2023/10/12	10	44.40	3	44.40	44.40	7	16,153	0.04%
2023/10/11	40.3	45.55	45	45.61	45.60	-4.8	16,641	-0.03%
2023/10/05	0	0.00	4	44.24	44.20	-4	17,372	-0.02%
2023/10/04	4	43.79	2	43.75	44.15	2	17,417	0.01%
2023/10/02	0	0.00	2	45.45	45.45	-2	17,494	-0.01%
2023/09/28	2	44.98	0	0.00	44.65	2	17,538	0.01%
2023/09/27	0	0.00	1	44.50	44.85	-1	17,561	-0.01%
2023/09/26	1	44.68	3	44.25	43.85	-2	17,618	-0.01%
2023/09/25	0	0.00	4	45.10	44.85	-4	17,695	-0.02%
2023/09/22	12	44.08	12	44.40	44.95	0	17,751	0.00%
2023/09/21	1	44.35	1	44.25	44.25	0	17,808	0.00%
2023/09/20	6	44.91	13	45.20	44.40	-7	17,856	-0.04%
2023/09/19	2.3	45.66	16	45.72	45.45	-13.7	18,142	-0.08%
2023/09/18	3.1	45.43	2	45.70	45.30	1.1	18,189	0.01%
2023/09/15	6	46.13	1	46.20	46.05	5	18,267	0.03%
2023/09/14	2	45.83	3	45.97	45.80	-1	18,289	-0.01%
2023/09/13	12	45.45	15	45.61	45.75	-3	18,316	-0.02%
2023/09/12	2	44.40	10	45.12	44.95	-8	18,345	-0.04%
2023/09/11	82	45.40	69	44.24	43.80	13	18,431	0.07%
2023/09/07	2	44.95	0.2	45.10	44.90	1.8	18,504	0.01%
2023/09/06	4	45.58	13	45.42	45.35	-9	18,694	-0.05%
2023/09/05	3	45.72	12	45.76	45.90	-9	18,981	-0.05%
2023/09/04	3.4	45.69	3	45.47	45.40	0.4	19,220	0.00%
2023/09/01	7	45.00	13	44.87	44.90	-6	19,258	-0.03%
2023/08/31	3.2	44.60	0	0.00	44.85	3.2	19,216	0.02%
2023/08/30	3	44.55	3	44.58	44.60	0	19,340	0.00%
2023/08/29	3	43.60	2	43.83	44.05	1	19,387	0.01%
2023/08/28	79	43.85	0	0.00	43.80	79	19,534	0.40%
2023/08/25	0	0.00	18	44.95	45.10	-18	19,731	-0.09%
2023/08/24	0	0.00	9	45.77	45.55	-9	19,742	-0.05%
2023/08/23	0	0.00	17	45.16	45.45	-17	19,684	-0.09%
2023/08/22	10	45.00	1	44.85	44.85	9	19,740	0.05%
2023/08/21	3.2	45.23	1	45.45	45.15	2.2	19,751	0.01%
2023/08/18	10.6	45.70	12	45.03	44.60	-1.4	19,749	-0.01%
2023/08/17	2.4	44.64	4	45.26	45.35	-1.6	19,727	-0.01%
2023/08/16	2	44.20	4	44.43	44.65	-2	19,836	-0.01%
2023/08/15	27.3	44.87	4	45.04	44.75	23.3	19,913	0.12%
2023/08/14	3	43.87	26	43.36	43.55	-23	19,895	-0.12%
2023/08/11	12.1	43.84	9	43.78	43.90	3	19,950	0.02%
2023/08/10	10	44.00	12.4	44.28	44.15	-2.4	19,992	-0.01%
2023/08/09	1.2	44.20	7	45.09	45.15	-5.8	19,771	-0.03%
2023/08/08	28	45.87	2	46.60	45.85	26	19,621	0.13%
2023/08/07	26.5	47.91	27	47.64	48.20	-0.5	19,273	0.00%
2023/08/04	31.6	44.53	43	44.69	45.10	-11.4	18,987	-0.06%
2023/08/02	13.2	46.84	12	46.95	46.80	1.2	18,881	0.01%
2023/08/01	16	48.36	31.5	48.25	48.50	-15.5	18,467	-0.08%
2023/07/31	14.4	50.64	6	51.48	49.75	8.4	18,312	0.05%
2023/07/28	25.9	50.97	9	50.48	51.50	16.9	18,069	0.09%
2023/07/27	25	51.73	12	52.20	51.50	13	17,921	0.07%
2023/07/26	43.9	52.96	12	52.62	52.00	31.9	18,047	0.18%
2023/07/25	8	53.06	7	53.23	52.70	1	18,018	0.01%
2023/07/24	26	53.30	35	52.78	52.40	-9	17,858	-0.05%
2023/07/21	21.4	52.14	14.5	52.26	52.20	6.9	17,547	0.04%
2023/07/20	100.2	56.46	63.4	54.76	54.10	36.8	17,135	0.21%
2023/07/19	75	58.91	33	58.31	59.70	42	16,425	0.26%
2023/07/18	86.2	61.33	112	58.03	57.20	-25.9	15,737	-0.16%	大賣/
2023/07/17	36	58.32	45	58.92	59.10	-9	14,368	-0.06%
2023/07/14	29	52.38	107	53.06	53.80	-78	13,857	-0.56%	大賣/
2023/07/13	92	51.30	50.1	51.29	50.20	41.9	13,228	0.32%
2023/07/12	8	48.56	137.3	48.44	48.85	-129.3	12,542	-1.03%	大賣/鉅額交易
2023/07/11	11	47.25	1	46.90	47.00	10	12,331	0.08%
2023/07/10	0	0.00	2	46.08	46.15	-2	12,319	-0.02%
2023/07/07	3	45.61	3	45.73	46.00	0	12,350	0.00%
2023/07/06	14	46.75	15	46.68	46.40	-1	12,275	-0.01%
2023/07/05	6	47.62	3	47.52	47.50	3	12,239	0.02%
2023/07/04	11	47.29	1	47.20	47.60	10	12,289	0.08%
2023/07/03	8	46.76	10.5	47.42	47.40	-2.5	12,416	-0.02%
2023/06/30	4	45.90	3	46.12	45.90	1	12,346	0.01%
2023/06/29	7	45.63	2	45.80	45.80	5	12,342	0.04%
2023/06/28	7	45.27	1	45.50	45.10	6	12,329	0.05%
2023/06/27	12	45.39	19	45.19	44.80	-7	12,316	-0.06%
2023/06/26	13.5	46.75	4	46.75	46.45	9.5	12,032	0.08%
2023/06/21	3	47.53	2	47.65	47.65	1	11,943	0.01%
2023/06/20	9.1	46.20	22	46.78	46.80	-13	11,815	-0.11%
2023/06/19	1.5	47.32	1	47.35	47.05	0.5	11,601	0.00%
2023/06/16	5.5	47.46	6.1	47.62	47.95	-0.6	11,483	-0.01%
2023/06/15	17	48.46	8.1	48.41	48.40	8.9	11,175	0.08%
2023/06/14	10.2	47.72	1	48.00	48.65	9.2	10,970	0.08%
2023/06/13	4	47.35	9	47.39	47.40	-5	10,787	-0.05%
2023/06/12	1	45.35	14	45.68	45.65	-13	10,575	-0.12%
2023/06/09	20	45.17	8	45.06	45.40	12	10,331	0.12%
2023/06/08	0	0.00	2	43.35	43.30	-2	9,974	-0.02%
2023/06/07	2	41.90	3	42.08	42.30	-1	9,707	-0.01%
2023/06/06	2	42.35	0	0.00	42.35	2	9,733	0.02%
2023/06/05	2	41.75	2	42.23	42.50	0	9,817	0.00%
2023/06/02	11	42.12	17.8	42.27	42.40	-6.8	9,832	-0.07%
2023/06/01	21	42.24	11	42.79	41.95	10	9,787	0.10%
2023/05/31	20.2	41.81	19	42.01	42.15	1.2	9,556	0.01%
2023/05/30	0.1	40.23	4	40.19	40.35	-3.9	9,242	-0.04%
2023/05/29	5	40.08	0	40.30	40.20	5	9,177	0.05%
2023/05/26	1	39.30	10.8	39.40	39.50	-9.8	9,074	-0.11%
2023/05/25	0	0.00	7.2	38.95	38.95	-7.2	8,991	-0.08%
2023/05/24	1	38.40	7	38.26	38.50	-6	8,894	-0.07%
2023/05/23	8	37.66	5	38.12	38.05	3	8,852	0.03%
2023/05/22	21	38.85	15.1	38.75	38.45	6	8,791	0.07%
2023/05/19	23	37.85	26.1	37.93	38.20	-3.1	8,516	-0.04%
2023/05/18	2	37.30	3	37.15	37.10	-1	8,251	-0.01%
2023/05/17	3	36.77	3.1	37.14	37.25	-0.1	8,158	0.00%
2023/05/16	0	0.00	1	36.30	36.30	-1	7,898	-0.01%
2023/05/15	20	35.92	25.3	35.68	35.85	-5.3	7,760	-0.07%
2023/05/12	0	0.00	4	35.58	35.90	-4	7,707	-0.05%
2023/05/11	2	35.25	8.1	35.33	35.35	-6.1	7,636	-0.08%
2023/05/10	11	36.10	10.1	35.99	36.00	0.9	7,564	0.01%
2023/05/09	25	35.85	80.5	35.73	35.75	-55.5	7,316	-0.76%
2023/05/08	31	34.20	0.3	34.32	34.20	30.7	6,881	0.45%
2023/05/05	3	34.40	3	35.25	34.20	0	6,797	0.00%
2023/05/04	2	35.55	3	35.53	35.45	-1	6,575	-0.02%
2023/05/03	8	35.16	8	35.14	35.45	0	6,520	0.00%
2023/05/02	23	35.43	3.4	35.40	35.55	19.6	6,494	0.30%
2023/04/28	32	34.34	16.2	34.50	34.60	15.9	6,273	0.25%
2023/04/27	0	0.00	3	33.50	33.50	-3	5,980	-0.05%
2023/04/26	31	32.86	4	32.91	33.20	27	5,804	0.47%
2023/04/25	6	32.52	0	0.00	32.50	6	5,637	0.11%
2023/04/21	0	0.00	5	32.75	32.50	-5	5,520	-0.09%
2023/04/17	0	0.00	1.2	32.99	33.00	-1.2	5,334	-0.02%
2023/04/14	1	32.60	0	0.00	32.70	1	5,285	0.02%
2023/04/13	2	33.30	14	33.23	33.10	-12	5,239	-0.23%
2023/04/11	2	32.75	3	32.87	32.85	-1	5,231	-0.02%
2023/04/10	8	32.43	0	0.00	32.30	8	5,158	0.16%
2023/04/07	0	0.00	13	32.89	32.35	-13	5,111	-0.25%
2023/04/06	3	32.18	6	32.23	32.30	-3	5,034	-0.06%
2023/03/31	0	0.00	0.1	31.55	31.70	-0.1	4,842	0.00%
2023/03/30	1	31.60	7	31.61	31.65	-6	4,921	-0.12%
2023/03/29	0	31.00	4	31.15	31.35	-4	4,963	-0.08%
2023/03/28	4	30.99	12	30.98	30.80	-8	5,002	-0.16%
2023/03/27	5	31.24	8	31.21	31.40	-3	5,080	-0.06%
2023/03/24	2	30.80	0	0.00	30.90	2	5,143	0.04%
2023/03/23	0	0.00	1	30.60	30.75	-1	5,097	-0.02%
2023/03/22	2	30.60	0	0.00	30.60	2	5,056	0.04%
2023/03/17	5	29.90	4	30.05	30.35	1	4,972	0.02%
2023/03/16	1	29.70	0	0.00	29.70	1	4,942	0.02%
2023/03/15	2	30.20	1	30.10	30.05	1	4,923	0.02%
2023/03/14	5	30.40	1	30.30	30.25	4	4,956	0.08%
2023/03/13	1	30.05	0	0.00	30.50	1	5,193	0.02%
2023/03/10	5	30.70	5	30.50	30.60	0	5,170	0.00%
2023/03/09	5	30.94	2	31.03	30.70	3	5,145	0.06%
2023/03/08	0	30.30	4	30.33	30.90	-4	4,982	-0.08%
2023/03/07	3	29.77	0	0.00	30.05	3	4,828	0.06%
2023/03/06	0	0.00	5	30.75	30.55	-5	4,618	-0.11%
2023/03/03	12	30.33	0	0.00	30.40	12	4,559	0.26%
2023/03/01	0	0.00	2	30.30	30.25	-2	4,525	-0.04%
2023/02/24	2	29.93	1	30.05	30.00	1	4,494	0.02%
2023/02/23	2	30.00	10	30.05	29.95	-8	4,513	-0.18%
2023/02/22	1	29.55	21	29.45	29.60	-20	4,484	-0.45%
2023/02/21	2	29.50	1	29.75	29.50	1	4,601	0.02%
2023/02/20	9	29.63	16	29.76	29.90	-7	4,677	-0.15%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/16	2.3	28.81	2	28.90	28.85	0.3	4,677	0.01%
2023/02/15	2	28.95	0	0.00	28.80	2	4,731	0.04%
2023/02/14	2	28.70	0	0.00	28.80	2	4,704	0.04%
2023/02/13	2	28.65	0	0.00	28.65	2	4,736	0.04%
2023/02/09	0	0.00	8	29.16	29.15	-8	4,847	-0.17%
2023/02/08	1	28.85	5	28.95	29.15	-4	4,808	-0.08%
2023/02/07	0	0.00	1	28.80	28.70	-1	4,727	-0.02%
2023/01/31	4	28.49	3	28.43	28.30	1	4,605	0.02%
2023/01/30	2	28.20	2	28.18	28.40	0	4,538	0.00%
2023/01/16	2	27.70	0	0.00	27.80	2	4,618	0.04%
2023/01/13	20	27.65	0	0.00	27.65	20	4,688	0.43%
2023/01/12	30	27.90	0	0.00	27.75	30	4,919	0.61%
2023/01/11	2	27.95	0	0.00	28.05	2	4,975	0.04%
2023/01/10	0	0.00	2	28.00	28.00	-2	5,006	-0.04%
2023/01/09	15	27.85	0	0.00	27.90	15	5,224	0.29%
2023/01/06	0	0.00	4	27.80	27.70	-4	5,240	-0.08%
2023/01/05	1	28.00	3	28.02	27.85	-2	5,296	-0.04%
2023/01/03	0	0.00	10	27.88	27.80	-10	5,518	-0.18%
2022/12/30	0	0.00	7	28.31	28.15	-7	5,493	-0.13%
2022/12/29	0	0.00	1	28.00	27.90	-1	5,381	-0.02%
2022/12/28	1	27.80	4	27.80	27.60	-3	5,330	-0.06%
2022/12/27	0	0.00	2	27.93	27.70	-2	5,307	-0.04%
2022/12/26	4	27.93	7	27.99	27.85	-3	5,284	-0.06%
2022/12/23	2	27.40	0	0.00	27.50	2	5,304	0.04%
2022/12/21	10	26.50	0	0.00	26.45	10	5,206	0.19%
2022/12/20	7	26.71	0	0.00	26.40	7	5,113	0.14%
2022/12/19	19	26.82	0	0.00	27.00	19	5,024	0.38%
2022/12/16	58	27.03	0	0.00	26.85	58	4,843	1.20%
2022/12/15	0	0.00	2	27.75	27.60	-2	4,656	-0.04%
2022/12/09	20	27.45	0	0.00	27.80	20	4,673	0.43%
2022/12/08	26	27.25	0	0.00	27.20	26	4,701	0.55%
2022/12/07	35	27.45	0	0.00	27.35	35	4,695	0.75%
2022/12/06	25	27.45	0	0.00	27.40	25	4,613	0.54%
2022/12/05	17	27.86	0	0.00	27.80	17	4,534	0.37%
2022/12/02	0	0.00	1	28.85	28.95	-1	4,327	-0.02%
2022/11/25	1	28.20	0	0.00	28.20	1	4,279	0.02%
2022/11/24	0	0.00	2	28.60	28.50	-2	4,270	-0.05%
2022/11/21	0	0.00	2	28.93	28.90	-2	4,296	-0.05%
2022/11/18	0	0.00	3	28.55	28.65	-3	4,252	-0.07%
2022/11/17	0	0.00	13	28.78	28.95	-13	4,229	-0.31%
2022/11/16	0	0.00	9	28.40	28.60	-9	4,117	-0.22%
2022/11/15	0	0.00	3	27.80	27.85	-3	4,018	-0.07%
2022/11/11	0	0.00	2	27.40	27.05	-2	3,917	-0.05%
2022/11/10	6	26.93	0	0.00	27.00	6	3,889	0.15%
2022/11/09	0	0.00	6	26.71	26.70	-6	3,919	-0.15%
2022/11/08	12	26.78	0	0.00	26.50	12	3,917	0.31%
2022/11/07	8	26.90	16	27.04	27.00	-8	3,873	-0.21%
2022/11/02	0	0.00	2	25.05	25.20	-2	4,078	-0.05%
2022/11/01	1	24.60	0	0.00	24.75	1	4,078	0.02%
2022/10/27	0	0.00	1	24.55	24.65	-1	4,108	-0.02%
2022/10/26	2	24.38	5	24.26	24.40	-3	4,158	-0.07%
2022/10/25	1	24.35	2	24.45	24.45	-1	4,165	-0.02%
2022/10/24	2	25.03	0	0.00	25.00	2	4,164	0.05%
2022/10/21	2	25.60	8	25.65	25.65	-6	4,257	-0.14%
2022/10/20	1	26.75	0	0.00	26.50	1	4,359	0.02%
2022/10/18	0	0.00	1	27.30	27.15	-1	4,320	-0.02%
2022/10/17	2	26.93	7	27.22	27.40	-5	4,539	-0.11%
2022/10/14	1	26.10	1	26.40	26.15	0	4,482	0.00%
2022/10/13	4	25.89	11	25.45	25.50	-7	4,653	-0.15%
2022/10/12	2	26.65	0	0.00	26.45	2	4,780	0.04%
2022/10/11	1	27.50	1	27.40	27.20	0	4,849	0.00%
2022/10/07	1	27.40	0	0.00	27.30	1	4,792	0.02%
2022/10/06	5	27.50	0	0.00	27.45	5	4,873	0.10%
2022/09/30	1	27.50	0	0.00	27.10	1	5,021	0.02%
2022/09/29	5	28.25	1	28.50	28.20	4	4,982	0.08%
2022/09/28	1	26.90	18	27.05	27.00	-17	4,958	-0.34%
2022/09/26	1	28.00	1	27.90	27.95	0	4,935	0.00%
2022/09/19	0	0.00	2	29.05	29.00	-2	5,002	-0.04%
2022/09/13	0	0.00	1	29.30	29.15	-1	4,984	-0.02%
2022/09/07	1	28.20	0	0.00	28.30	1	5,120	0.02%
2022/09/06	5	28.50	0	0.00	28.75	5	5,145	0.10%
2022/09/05	2	28.90	0	0.00	28.85	2	5,137	0.04%
2022/09/02	5	28.90	0	0.00	28.90	5	5,183	0.10%
2022/08/31	5	29.35	1	29.40	29.30	4	5,188	0.08%
2022/08/29	1	29.00	2	28.90	29.10	-1	5,185	-0.02%
2022/08/26	0	0.00	11	29.15	29.35	-11	5,200	-0.21%
2022/08/25	0	0.00	10	29.05	29.25	-10	5,193	-0.19%
2022/08/24	0	0.00	0	29.05	29.15	0	5,192	0.00%
2022/08/23	2	28.90	1	28.90	29.00	1	5,244	0.02%
2022/08/17	1	28.55	9	28.45	28.60	-8	5,295	-0.15%
2022/08/16	1	28.15	2	27.88	28.15	-1	5,296	-0.02%
2022/08/15	1	27.45	0	0.00	27.50	1	5,245	0.02%
2022/08/12	2	27.30	1	27.25	27.30	1	5,239	0.02%
2022/08/11	8	27.10	0	0.00	27.05	8	5,265	0.15%
2022/08/10	2	27.13	0	0.00	27.10	2	5,257	0.04%
2022/08/09	4	27.13	1	27.25	27.70	3	5,242	0.06%
2022/08/05	0	0.00	1	28.55	28.70	-1	5,203	-0.02%
2022/08/04	1	28.30	0	0.00	28.35	1	5,368	0.02%
2022/08/03	2	28.35	4	28.21	28.25	-2	5,456	-0.04%
2022/08/02	4	28.38	2	28.15	28.50	2	5,622	0.04%
2022/07/29	1	28.30	0	0.00	28.60	1	6,041	0.02%
2022/07/28	3	28.63	11	28.80	28.60	-8	6,005	-0.13%
2022/07/27	11	30.83	2	30.78	30.60	9	5,880	0.15%
2022/07/26	15	31.27	13	30.88	30.85	2	5,742	0.03%
2022/07/22	2	30.83	5	31.23	31.20	-3	5,572	-0.05%
2022/07/21	9.3	30.30	7	30.77	30.50	2.3	5,383	0.04%
2022/07/20	1	31.55	0	0.00	30.85	1	5,246	0.02%
2022/07/19	1	31.25	5.2	31.40	31.25	-4.2	5,154	-0.08%
2022/07/18	5	30.33	0	0.00	30.85	5	4,995	0.10%
2022/07/15	0	0.00	1	30.10	30.25	-1	4,885	-0.02%
2022/07/14	1	29.20	5	29.37	29.65	-4	4,833	-0.08%
2022/07/13	0	0.00	60	29.05	29.00	-60	4,785	-1.25%
2022/07/12	0.1	28.85	0	0.00	28.60	0.1	4,829	0.00%
2022/07/11	0	0.00	1	28.95	28.95	-1	4,833	-0.02%
2022/07/07	1	28.60	1	29.05	29.00	0	4,866	0.00%
2022/07/05	1	29.05	0	0.00	28.90	1	4,986	0.02%
2022/07/01	1	28.55	0	0.00	28.30	1	5,285	0.02%
2022/06/29	0	0.00	1	29.20	29.30	-1	5,447	-0.02%
2022/06/28	2	29.40	5	29.23	29.25	-3	5,607	-0.05%
2022/06/27	0	0.00	0	29.20	29.25	0	5,735	0.00%
2022/06/23	2	28.68	2	28.60	28.50	0	5,804	0.00%
2022/06/22	13	28.36	0	0.00	28.30	13	5,812	0.22%
2022/06/20	18	28.39	0	0.00	28.05	18	5,806	0.31%
2022/06/17	16	29.01	5	28.95	29.15	11	5,779	0.19%
2022/06/16	3	29.90	3	29.32	29.30	0	5,743	0.00%
2022/06/15	2	29.60	0	0.00	29.65	2	5,814	0.03%
2022/06/14	0.1	29.00	1	28.80	29.05	-0.9	5,835	-0.02%
2022/06/13	3	29.05	5	29.40	29.05	-2	5,872	-0.03%
2022/06/10	0	0.00	1	29.50	29.50	-1	5,914	-0.02%
2022/06/09	0	0.00	5	29.77	29.70	-5	5,967	-0.08%
2022/06/06	0	0.00	1	29.55	29.40	-1	6,236	-0.02%
2022/06/02	0	0.00	1	29.15	29.00	-1	6,420	-0.02%
2022/06/01	1	29.10	8	29.14	29.10	-7	6,522	-0.11%
2022/05/31	3	28.85	10	28.85	29.20	-7	6,576	-0.11%
2022/05/30	3	28.65	0	0.00	28.70	3	6,543	0.05%
2022/05/27	0	0.00	5	28.60	28.30	-5	6,548	-0.08%
2022/05/26	1	28.25	11	28.16	28.20	-10	6,569	-0.15%
2022/05/25	0	0.00	6	28.15	28.15	-6	6,603	-0.09%
2022/05/24	0	0.00	8	27.75	27.65	-8	6,680	-0.12%
2022/05/16	15	27.13	0	0.00	27.05	15	6,967	0.22%
2022/05/13	31.2	26.91	7	26.96	27.05	24.2	6,950	0.35%
2022/05/12	31.1	26.96	0	0.00	26.75	31.1	6,896	0.45%
2022/05/11	2	28.10	11	27.96	27.85	-9	6,733	-0.13%
2022/05/10	1.2	28.23	16	28.28	28.50	-14.8	6,696	-0.22%
2022/05/09	35.1	29.66	2	28.90	28.90	33.1	6,552	0.51%
2022/05/06	2	32.00	0	0.00	32.00	2	6,087	0.03%
2022/05/05	3	32.22	8	32.34	32.15	-5	6,081	-0.08%
2022/04/29	1	31.55	0	0.00	31.60	1	6,147	0.02%
2022/04/28	2	31.40	0	0.00	31.40	2	6,178	0.03%
2022/04/27	0	0.00	130	31.24	31.15	-130	6,177	-2.10%	大賣/鉅額交易
2022/04/26	1	31.75	0	0.00	31.70	1	6,147	0.02%
2022/04/25	17	31.93	0	0.00	31.80	17	6,167	0.28%
2022/04/22	1	32.60	0	0.00	32.70	1	6,123	0.02%
2022/04/21	0	0.00	1	32.75	32.60	-1	6,147	-0.02%
2022/04/20	2	32.70	81	33.03	32.70	-79	6,144	-1.29%
2022/04/19	0	0.00	5	33.00	32.90	-5	6,113	-0.08%
2022/04/18	10	32.68	8	32.66	32.70	2	6,143	0.03%
2022/04/15	19	33.21	16	33.43	33.50	3	6,137	0.05%
2022/04/14	2	33.35	57	33.49	33.50	-55	6,169	-0.89%
2022/04/13	30	33.00	2	33.00	33.05	28	6,263	0.45%
2022/04/12	9	32.96	0	0.00	32.90	9	6,273	0.14%
2022/04/11	45	33.64	21	34.12	33.40	24	6,235	0.38%
2022/04/08	151	33.80	6	34.18	34.15	145	6,231	2.33%	大買/鉅額交易
2022/04/07	7	33.26	5	33.60	33.05	2	6,096	0.03%
2022/04/06	1	34.05	25.3	34.05	34.20	-24.3	5,967	-0.41%
2022/04/01	3	33.25	1	33.30	33.25	2	5,793	0.03%
2022/03/31	1	33.25	7	33.26	33.25	-6	5,785	-0.10%
2022/03/30	0	0.00	4	32.89	32.85	-4	5,616	-0.07%
2022/03/29	0	0.00	50	32.41	32.40	-50	5,503	-0.91%
2022/03/28	13	32.01	15	32.20	32.35	-2	5,471	-0.04%
2022/03/25	2	32.33	1	32.30	32.25	1	5,431	0.02%
2022/03/24	4	32.15	0	0.00	32.30	4	5,442	0.07%
2022/03/23	2	32.35	5	32.35	32.25	-3	5,486	-0.05%
2022/03/22	12	32.22	10	32.25	32.35	2	5,504	0.04%
2022/03/17	100	32.00	0	0.00	31.90	100	5,493	1.82%
2022/03/15	0	31.88	0	0.00	31.70	0	5,479	0.00%
2022/03/14	4	32.10	5	31.95	32.20	-1	5,519	-0.02%
2022/03/11	2	31.85	2	31.93	31.90	0	5,597	0.00%
2022/03/10	10	31.98	14	32.01	31.95	-4	5,648	-0.07%
2022/03/09	29	31.22	1	31.25	31.35	28	5,530	0.51%
2022/03/08	14	30.99	33	30.69	30.95	-19	5,570	-0.34%
2022/03/07	13	31.56	5	31.23	31.50	8	5,408	0.15%
2022/03/04	2	32.05	1	32.10	32.05	1	5,447	0.02%
2022/03/03	0	0.00	2	31.85	31.90	-2	5,460	-0.04%
2022/03/02	1	31.45	1	31.40	31.65	0	5,512	0.00%
2022/03/01	1	31.30	25	31.25	31.50	-24	5,556	-0.43%
2022/02/25	27	30.93	0	0.00	30.70	27	5,560	0.49%
2022/02/24	7	31.26	2	30.95	30.90	5	5,619	0.09%
2022/02/23	0	0.00	11	31.70	31.65	-11	5,610	-0.20%
2022/02/22	3	31.70	2	31.85	31.50	1	5,758	0.02%
2022/02/21	2	32.05	1	31.80	32.10	1	5,946	0.02%
2022/02/18	0	0.00	4	31.16	31.50	-4	5,901	-0.07%
2022/02/16	2	30.90	0	0.00	30.95	2	6,506	0.03%
2022/02/15	0	0.00	6	30.80	30.60	-6	6,581	-0.09%
2022/02/10	0	0.00	11	30.88	30.90	-11	6,851	-0.16%
2022/02/08	3	30.35	0	0.00	30.40	3	6,855	0.04%
2022/02/07	0	0.00	20	30.05	30.35	-20	6,871	-0.29%
2022/01/26	20	29.75	2	29.68	29.65	18	6,913	0.26%
2022/01/25	0	0.00	3	29.98	29.90	-3	6,995	-0.04%
2022/01/24	0	0.00	1	30.10	30.15	-1	7,134	-0.01%
2022/01/21	2	30.63	30	30.80	30.55	-28	7,102	-0.39%
2022/01/20	0	0.00	2	31.05	31.10	-2	7,112	-0.03%
2022/01/18	10	31.20	0	0.00	31.00	10	7,135	0.14%
2022/01/17	1	30.95	36	30.90	31.00	-35	7,087	-0.49%
2022/01/14	10	30.48	0	0.00	30.50	10	7,055	0.14%
2022/01/13	25	30.67	0	0.00	30.65	25	7,178	0.35%
2022/01/12	0	0.00	1	30.75	30.75	-1	7,258	-0.01%
2022/01/11	1	30.85	2	30.95	30.95	-1	7,381	-0.01%
2022/01/10	0	0.00	2	30.65	31.00	-2	7,484	-0.03%
2022/01/07	2	30.50	1	30.55	30.50	1	7,483	0.01%
2022/01/06	30	30.94	34	30.94	30.85	-4	7,539	-0.05%
2022/01/05	1	30.45	10	30.51	30.70	-9	7,486	-0.12%
2022/01/03	0	0.00	1	30.75	30.75	-1	7,732	-0.01%
2021/12/30	0	0.00	16	30.50	30.45	-16	7,654	-0.21%
2021/12/29	6.1	30.15	5.2	30.25	30.25	0.9	7,681	0.01%
2021/12/28	39	30.25	0	0.00	30.25	39	7,661	0.51%
2021/12/27	5	30.22	23	30.25	30.25	-18	7,666	-0.23%
2021/12/24	20	30.08	0	0.00	30.05	20	7,684	0.26%
2021/12/23	0	0.00	24	30.02	30.05	-24	7,734	-0.31%
2021/12/22	5	29.95	0	0.00	29.95	5	7,769	0.06%
2021/12/21	0	0.00	15	29.90	29.95	-15	7,787	-0.19%
2021/12/20	10.3	29.58	5	29.65	29.60	5.3	7,821	0.07%
2021/12/17	16	29.73	5	29.95	29.60	11	7,787	0.14%
2021/12/16	11	29.90	45	30.05	29.90	-34	7,720	-0.44%
2021/12/15	17	29.78	0	0.00	29.75	17	7,809	0.22%
2021/12/14	11	29.86	6	29.83	29.75	5	7,823	0.06%
2021/12/13	10	30.13	16.1	30.42	30.10	-6.1	7,769	-0.08%
2021/12/10	0	0.00	1	30.40	30.25	-1	7,868	-0.01%
2021/12/09	6	30.30	1	30.40	30.35	5	7,853	0.06%
2021/12/08	20	30.01	35	30.24	30.20	-15	7,818	-0.19%
2021/12/07	27.3	30.00	0.2	30.00	30.00	27	7,835	0.35%
2021/12/06	23	30.35	97	30.34	30.25	-74	7,739	-0.96%
2021/12/03	22	29.93	0	0.00	29.95	22	7,715	0.29%
2021/12/02	5.2	29.47	1	29.40	29.25	4.2	7,714	0.05%
2021/12/01	1	29.60	0.4	29.60	29.60	0.6	7,710	0.01%
2021/11/30	40	29.64	0	0.00	29.50	40	7,696	0.52%
2021/11/29	7.1	29.57	1	29.75	29.65	6	7,594	0.08%
2021/11/26	1.3	29.71	200	29.70	29.65	-198.7	7,539	-2.64%	大賣/鉅額交易
2021/11/25	5.1	30.00	0	0.00	30.00	5.1	7,504	0.07%
2021/11/24	2	30.03	0	0.00	30.10	2	7,514	0.03%
2021/11/23	8	29.92	1.1	30.15	29.90	6.9	7,562	0.09%
2021/11/22	6.1	30.15	0	0.00	30.15	6.1	7,486	0.08%
2021/11/19	130	30.20	3	30.13	30.10	127	7,413	1.71%	大買/鉅額交易
2021/11/18	26.2	30.65	108	30.85	30.50	-81.8	7,288	-1.12%	大賣/
2021/11/17	307.2	31.99	110	31.71	31.70	197.2	7,033	2.80%	大買/大賣/鉅額交易
2021/11/16	15	31.28	0	0.00	31.15	15	6,964	0.22%
2021/11/15	14	31.30	5	31.28	31.20	9	6,874	0.13%
2021/11/12	0	0.00	2	33.40	33.55	-2	6,410	-0.03%
2021/11/11	21.2	33.43	4	33.18	33.25	17.2	6,493	0.26%
2021/11/10	0	0.00	6	32.93	33.05	-6	6,621	-0.09%
2021/11/09	0	0.00	1	32.30	32.25	-1	6,867	-0.01%
2021/11/08	0	0.00	0.1	32.40	32.25	-0.1	7,240	0.00%
2021/11/05	1	31.90	1	31.90	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	0	0.00	1.2	31.97	32.00	-1.2	7,202	-0.02%
2021/11/02	4	32.01	0	0.00	31.60	4	7,169	0.06%
2021/11/01	1	31.65	7	31.43	31.60	-6	7,064	-0.08%
2021/10/28	1	31.30	8	31.28	31.00	-7	6,978	-0.10%
2021/10/26	6.1	31.01	0	0.00	30.85	6.1	6,981	0.09%
2021/10/21	1	30.85	5	30.54	30.45	-4	7,083	-0.06%
2021/10/20	0	0.00	2	30.78	30.85	-2	6,955	-0.03%
2021/10/18	0	0.00	5	30.82	30.00	-5	6,848	-0.07%
2021/10/15	0	0.00	3	30.22	30.30	-3	6,962	-0.04%
2021/10/13	0	0.00	2	30.15	30.40	-2	7,032	-0.03%
2021/10/12	13	29.97	23	30.07	29.90	-10	7,006	-0.14%
2021/10/08	16	29.63	7	29.44	29.65	9	6,844	0.13%
2021/10/07	2	29.00	3	29.03	29.00	-1	6,811	-0.01%
2021/10/06	0	0.00	14	28.80	28.75	-14	6,902	-0.20%
2021/10/04	2	27.95	6	28.15	27.85	-4	7,330	-0.05%
2021/10/01	1	28.30	51	28.08	28.35	-50	7,387	-0.68%
2021/09/30	4	28.63	4	28.79	28.65	0	7,487	0.00%
2021/09/29	6	28.67	0	0.00	28.75	6	7,755	0.08%
2021/09/28	1	29.10	1	29.25	29.10	0	7,794	0.00%
2021/09/27	1	29.15	32	29.00	29.05	-31	7,826	-0.40%
2021/09/24	18	28.65	18	28.80	28.70	0	7,923	0.00%
2021/09/23	10	28.59	7	28.75	28.55	3	8,004	0.04%
2021/09/22	2	28.50	0	0.00	28.70	2	8,067	0.02%
2021/09/17	15.1	28.52	13	28.70	28.75	2.1	7,988	0.03%
2021/09/16	11	28.83	9	28.70	28.75	2	8,021	0.02%
2021/09/15	2	29.13	27	28.81	29.25	-25	8,042	-0.31%
2021/09/14	17	28.45	7	28.62	28.40	10	7,913	0.13%
2021/09/13	13.1	28.53	15	28.55	28.50	-1.9	7,927	-0.02%
2021/09/10	30	28.70	42	28.75	28.80	-12	7,954	-0.15%
2021/09/09	22	27.81	0	0.00	27.80	22	7,923	0.28%
2021/09/08	5	27.99	0	0.00	27.80	5	7,947	0.06%
2021/09/07	4	28.45	0	0.00	28.40	4	7,956	0.05%
2021/09/06	4	28.76	0	0.00	28.70	4	7,949	0.05%
2021/09/02	1	29.40	10	29.35	29.35	-9	7,897	-0.11%
2021/09/01	1	29.65	0	0.00	29.75	1	7,887	0.01%
2021/08/31	1	29.40	0	0.00	29.75	1	7,891	0.01%
2021/08/27	0	0.00	3	30.00	29.85	-3	8,065	-0.04%
2021/08/26	7	29.34	1	29.35	29.35	6	8,071	0.07%
2021/08/25	1	29.10	0	0.00	29.20	1	8,142	0.01%
2021/08/24	11	29.14	0	0.00	29.05	11	8,198	0.13%
2021/08/23	0	0.00	1	29.30	29.30	-1	8,299	-0.01%
2021/08/20	1	28.50	1	28.90	28.80	0	8,314	0.00%
2021/08/19	1	28.70	0	0.00	28.60	1	8,321	0.01%
2021/08/18	5	28.39	1	29.15	29.25	4	8,350	0.05%
2021/08/17	13	28.91	0	0.00	28.85	13	8,385	0.16%
2021/08/16	10	29.63	0	0.00	29.60	10	8,321	0.12%
2021/08/13	27	31.29	2.2	31.25	30.75	24.8	8,186	0.30%
2021/08/12	39	31.11	41.5	31.03	31.15	-2.5	7,875	-0.03%
2021/08/11	3	29.43	1	29.30	29.40	2	7,649	0.03%
2021/08/10	1	29.80	0	0.00	29.80	1	7,798	0.01%
2021/08/09	1	29.90	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0	0.00	1.2	30.12	30.25	-1.2	8,315	-0.01%
2021/08/05	1	30.25	0	0.00	30.15	1	8,602	0.01%
2021/08/04	2	30.03	7	30.21	30.30	-5	9,085	-0.06%
2021/08/03	4	29.68	1	29.60	29.70	3	9,318	0.03%
2021/07/30	0	0.00	4	29.80	29.50	-4	9,546	-0.04%
2021/07/29	4	29.50	5.1	29.61	29.75	-1.1	9,713	-0.01%
2021/07/28	3.1	29.17	0	0.00	29.30	3.1	9,813	0.03%
2021/07/27	3.1	29.85	2.2	29.90	29.75	0.9	10,083	0.01%
2021/07/26	9	29.82	0	0.00	29.75	9	10,347	0.09%
2021/07/23	12	29.40	12	29.20	29.30	0	10,519	0.00%
2021/07/22	1.2	29.40	4	29.40	29.25	-2.8	10,649	-0.03%
2021/07/21	17	30.38	5	30.25	30.35	12	10,715	0.11%
2021/07/20	13	30.99	0	0.00	31.00	13	10,631	0.12%
2021/07/19	15	31.48	27	31.36	31.50	-12	10,664	-0.11%
2021/07/16	3	31.98	15	31.99	31.95	-12	11,097	-0.11%
2021/07/15	24	31.98	0	0.00	32.10	24	11,510	0.21%
2021/07/14	1	31.85	1	32.10	31.90	0	11,850	0.00%
2021/07/13	31	32.15	0	0.00	32.15	31	12,121	0.26%
2021/07/12	14	32.59	9	32.28	32.05	5	12,257	0.04%
2021/07/09	5	32.30	20	32.29	32.45	-15	12,282	-0.12%
2021/07/08	0	0.00	1	31.70	31.65	-1	12,636	-0.01%
2021/07/07	13	31.42	1	31.40	31.30	12	12,999	0.09%
2021/07/06	13	32.00	13	32.01	31.95	0	13,254	0.00%
2021/07/05	0	0.00	6	31.03	31.15	-6	13,198	-0.05%
2021/07/01	6	30.72	1	30.90	30.55	5	13,533	0.04%
2021/06/30	0	0.00	1	30.95	30.80	-1	13,636	-0.01%
2021/06/29	1	30.55	2	30.75	30.60	-1	13,985	-0.01%
2021/06/28	5	30.44	1	30.65	30.60	4	14,395	0.03%
2021/06/25	15	30.80	5	30.82	30.50	10	14,954	0.07%
2021/06/24	1	30.40	3	30.73	30.75	-2	15,883	-0.01%
2021/06/23	2	30.25	2	30.33	30.25	0	16,208	0.00%
2021/06/22	1	29.95	8	30.00	29.90	-7	16,617	-0.04%
2021/06/21	0	0.00	7	30.00	29.75	-7	16,771	-0.04%
2021/06/18	21	30.27	1	30.55	30.10	20	17,023	0.12%
2021/06/17	0	0.00	3	29.97	30.10	-3	17,183	-0.02%
2021/06/16	15	29.98	10	30.30	29.55	5	17,257	0.03%
2021/06/15	0	0.00	10	30.30	30.30	-10	17,309	-0.06%
2021/06/11	0	0.00	2	30.20	30.05	-2	17,378	-0.01%
2021/06/09	10	30.15	0	0.00	29.90	10	17,581	0.06%
2021/06/08	2	30.20	10	30.20	30.20	-8	17,668	-0.05%
2021/06/07	4.1	29.98	11	29.92	29.95	-6.9	17,826	-0.04%
2021/06/04	1	31.00	2	31.00	31.00	-1	17,771	-0.01%
2021/06/03	1	30.80	2	31.08	31.00	-1	17,894	-0.01%
2021/06/02	1	30.50	0	0.00	30.50	1	18,106	0.01%
2021/06/01	0	0.00	5	30.90	31.05	-5	18,227	-0.03%
2021/05/31	5	30.35	2	30.48	30.70	3	18,334	0.02%
2021/05/28	4	30.19	0	0.00	30.15	4	18,468	0.02%
2021/05/27	0	0.00	8	30.05	29.75	-8	19,507	-0.04%
2021/05/26	3	29.98	3	30.10	30.15	0	19,901	0.00%
2021/05/25	0.1	29.90	1	30.00	30.00	-0.9	20,179	0.00%
2021/05/24	0	0.00	2	29.30	29.25	-2	20,225	-0.01%
2021/05/21	1	29.00	6	28.88	28.90	-5	20,231	-0.02%
2021/05/19	1	29.00	14	28.96	29.10	-13	20,264	-0.06%
2021/05/18	1	28.95	8	28.43	29.00	-7	20,194	-0.03%
2021/05/17	20	26.98	21	26.70	26.40	-1	20,191	0.00%
2021/05/14	26	29.23	1	29.95	29.00	25	20,192	0.12%
2021/05/13	3	29.73	2	29.40	29.45	1	20,296	0.00%
2021/05/12	8	29.68	6	29.60	29.75	2	20,617	0.01%
2021/05/11	7.5	32.23	11	31.86	31.60	-3.5	20,316	-0.02%
2021/05/10	1	34.00	2	34.25	34.25	-1	20,280	0.00%
2021/05/07	2	33.70	6	33.61	34.65	-4	20,649	-0.02%
2021/05/06	5	33.07	13.1	33.21	32.95	-8.1	20,804	-0.04%
2021/05/05	12	33.09	12	33.10	32.80	0	21,078	0.00%
2021/05/04	14	33.40	17	33.78	32.95	-3	21,597	-0.01%
2021/05/03	6	34.98	19	34.98	34.45	-13	21,508	-0.06%
2021/04/29	6	36.61	6	36.43	36.40	0	21,402	0.00%
2021/04/28	2	36.10	2	36.18	36.10	0	21,304	0.00%
2021/04/27	3	35.80	5.1	36.26	35.85	-2.1	21,562	-0.01%
2021/04/26	8	36.13	9	36.21	36.20	-1	21,556	0.00%
2021/04/23	15	35.90	15	35.90	35.95	0	21,587	0.00%
2021/04/22	27.4	37.14	29	37.02	35.95	-1.6	21,581	-0.01%
2021/04/21	13	37.89	14	37.86	38.05	-1	21,139	0.00%
2021/04/20	17	36.32	9	36.27	36.85	8	20,848	0.04%
2021/04/19	24	35.53	9.3	35.53	35.55	14.7	20,669	0.07%
2021/04/16	18	33.85	2	34.23	34.40	16	20,450	0.08%
2021/04/15	6	33.47	3	33.78	33.55	3	20,507	0.01%
2021/04/14	12.2	33.14	11	33.10	33.25	1.2	20,490	0.01%
2021/04/13	19	35.43	23	35.02	34.85	-4	20,289	-0.02%
2021/04/12	5.1	35.08	17	35.20	35.55	-12	20,074	-0.06%
2021/04/09	17.1	34.55	9	34.56	34.20	8.1	20,143	0.04%
2021/04/08	3	34.25	2	34.25	34.40	1	20,148	0.00%
2021/04/07	0	0.00	25	34.15	34.40	-25	20,061	-0.12%
2021/04/06	11	33.42	3	33.53	33.50	8	20,166	0.04%
2021/04/01	4	33.35	1	34.45	33.45	3	20,616	0.01%
2021/03/31	2	34.25	38	34.05	34.25	-36	20,691	-0.17%
2021/03/30	29	33.21	36.2	33.48	33.70	-7.2	20,291	-0.04%
2021/03/29	96	32.63	111	32.46	32.85	-15	19,854	-0.08%	大賣/
2021/03/26	3	30.73	0	0.00	30.75	3	19,058	0.02%
2021/03/25	4	30.95	37	31.06	31.10	-33	19,119	-0.17%
2021/03/24	6	30.10	7	30.29	30.25	-1	20,082	0.00%
2021/03/23	42	30.74	53	30.69	30.80	-11	20,283	-0.05%
2021/03/22	22	30.08	6	30.29	30.60	16	20,104	0.08%
2021/03/19	9	29.57	3	29.65	29.65	6	20,035	0.03%
2021/03/18	0	0.00	0	29.45	29.70	0	20,072	0.00%
2021/03/17	0	0.00	1.2	29.28	29.15	-1.2	20,141	-0.01%
2021/03/16	2	29.10	0	0.00	29.25	2	20,266	0.01%
2021/03/15	9	29.53	6	29.34	29.30	3	20,348	0.01%
2021/03/12	6	29.67	3	29.88	29.60	3	20,569	0.01%
2021/03/11	4	29.73	2	29.78	29.70	2	21,248	0.01%
2021/03/10	1	29.20	4.2	29.37	29.65	-3.2	22,156	-0.01%
2021/03/09	4	28.50	0	0.00	29.10	4	22,273	0.02%
2021/03/08	8	29.29	2	29.25	28.70	6	22,364	0.03%
2021/03/05	8	29.58	7	29.48	29.45	1	22,239	0.00%
2021/03/04	1	30.25	1	30.05	29.85	0	22,448	0.00%
2021/03/03	5	29.64	4	29.56	30.20	1	22,374	0.00%
2021/03/02	134	31.70	231	30.85	29.60	-97	22,208	-0.44%	大買/大賣/
2021/02/26	11	30.20	17	30.40	30.55	-6	21,313	-0.03%
2021/02/25	14	30.20	5.1	29.87	30.20	8.9	21,061	0.04%
2021/02/24	8	29.48	5	29.59	29.25	3	20,892	0.01%
2021/02/23	7	29.24	6	29.23	29.25	1	20,855	0.00%
2021/02/22	8	28.98	13.1	28.99	29.30	-5.1	21,031	-0.02%
2021/02/19	8	28.40	2	28.28	28.45	6	21,000	0.03%
2021/02/18	1	28.20	6	28.13	28.35	-5	21,202	-0.02%
2021/02/17	8	28.21	1	28.30	28.20	7	21,471	0.03%
2021/02/05	34	28.65	27	28.43	28.35	7	21,551	0.03%
2021/02/04	29	29.30	12	29.38	29.35	17	21,889	0.08%
2021/02/03	8	29.34	12	29.68	29.70	-4	21,666	-0.02%
2021/02/02	1	28.45	10.3	28.56	28.45	-9.3	21,157	-0.04%
2021/02/01	5	28.19	6	28.05	28.25	-1	20,955	0.00%
2021/01/29	13	29.42	14.5	29.45	28.65	-1.5	20,698	-0.01%
2021/01/28	12	29.08	8	28.91	29.20	4	20,230	0.02%
2021/01/27	9	29.26	12	29.43	29.30	-3	19,928	-0.02%
2021/01/26	14.1	28.99	35	28.95	29.00	-21	19,458	-0.11%
2021/01/25	13	27.60	17	27.22	27.95	-4	18,812	-0.02%
2021/01/22	13	26.36	12	26.42	27.30	1	18,572	0.01%
2021/01/21	16	26.61	3	26.67	26.55	13	18,374	0.07%
2021/01/20	10	26.17	8.1	26.41	26.05	1.9	18,264	0.01%
2021/01/19	6	27.38	1	27.65	27.25	5	17,872	0.03%
2021/01/18	14	27.03	19	27.18	27.65	-5	17,741	-0.03%
2021/01/15	2	27.95	41	27.65	27.70	-39	17,549	-0.22%
2021/01/14	1	28.25	23	28.21	28.25	-22	17,397	-0.13%
2021/01/13	13	27.98	1	28.40	27.95	12	17,307	0.07%
2021/01/12	5	27.93	6	28.05	27.70	-1	17,157	-0.01%
2021/01/11	41	28.36	5	28.39	28.60	36	16,925	0.21%
2021/01/08	17	28.36	17.2	28.02	28.00	-0.2	16,791	0.00%
2021/01/07	77	29.21	96	29.31	28.75	-19	16,496	-0.12%
2021/01/06	16.2	29.45	14	29.10	28.85	2.2	16,243	0.01%
2021/01/05	6	29.33	7	29.25	29.20	-1	15,862	-0.01%
2021/01/04	12	29.36	7.2	29.70	29.30	4.8	15,667	0.03%
2020/12/31	8	28.95	6	28.86	28.95	2	15,254	0.01%
2020/12/30	2	28.48	0	0.00	28.50	2	14,998	0.01%
2020/12/29	28	28.59	10.8	28.52	28.50	17.2	14,895	0.12%
2020/12/28	83	28.59	69	28.88	29.05	14	14,549	0.10%
2020/12/25	29.3	27.72	54	27.66	27.85	-24.7	13,866	-0.18%
2020/12/24	26	26.67	3	26.63	26.55	23	13,378	0.17%
2020/12/23	4	26.54	2	26.70	26.50	2	13,382	0.01%
2020/12/22	6	27.02	16	26.61	26.35	-10	13,307	-0.08%
2020/12/21	23	26.74	20.4	27.01	26.90	2.6	13,149	0.02%
2020/12/18	68	28.42	79	28.16	27.25	-11	12,771	-0.09%
2020/12/17	15	27.18	30	26.82	27.45	-15	11,400	-0.13%
2020/12/16	3	26.68	6	26.69	26.60	-3	11,046	-0.03%
2020/12/15	0	0.00	16	26.44	26.35	-16	10,945	-0.15%
2020/12/14	15.1	26.58	10	26.40	26.45	5.1	10,820	0.05%
2020/12/11	10	25.96	41	25.89	26.00	-31	10,828	-0.29%
2020/12/10	14	26.29	2	25.95	26.05	12	10,675	0.11%
2020/12/09	5	26.44	8.1	26.48	26.65	-3.1	10,476	-0.03%
2020/12/08	19	25.99	131	25.82	26.05	-112	10,338	-1.08%	大賣/鉅額交易
2020/12/07	64	26.49	17.1	26.09	25.95	46.9	10,089	0.46%
2020/12/04	206	26.05	118	25.99	26.75	88	9,398	0.94%	大買/大賣/
2020/12/03	0	0.00	33	24.59	24.85	-33	8,515	-0.39%
2020/12/02	11	24.13	20	24.06	24.30	-9	8,753	-0.10%
2020/12/01	14	23.80	21	23.67	23.85	-7	9,240	-0.08%
2020/11/30	32	24.03	7	23.74	23.50	25	9,303	0.27%
2020/11/27	44	22.94	1	22.95	22.95	43	8,903	0.48%
2020/11/26	0	0.00	213	22.65	22.80	-213	8,808	-2.42%	大賣/鉅額交易
2020/11/25	2	22.83	9	22.97	22.75	-7	8,779	-0.08%
2020/11/24	31	22.45	42	22.55	22.65	-11	8,602	-0.13%
2020/11/23	17	22.34	17.1	22.37	22.60	-0.1	8,485	0.00%
2020/11/20	0	0.00	9	21.93	21.90	-9	8,305	-0.11%
2020/11/19	27	21.95	6	21.90	21.50	21	8,265	0.25%
2020/11/18	4	21.70	18	21.60	21.70	-14	8,107	-0.17%
2020/11/17	220	21.49	32	21.44	21.50	188	8,033	2.34%	大買/鉅額交易
2020/11/16	34	21.23	168	21.25	21.35	-134	7,940	-1.69%	大賣/鉅額交易
2020/11/13	137	20.40	18	20.36	20.70	119	7,761	1.53%	大買/鉅額交易
2020/11/12	69.1	20.80	65.2	20.55	20.50	3.9	7,722	0.05%
2020/11/11	24	19.49	8	19.63	19.80	16	7,174	0.22%
2020/11/10	0	0.00	5	19.55	19.35	-5	7,118	-0.07%
2020/11/05	0	0.00	21	19.20	19.15	-21	7,029	-0.30%
2020/11/03	0	0.00	4	19.13	19.05	-4	7,165	-0.06%
2020/11/02	0	0.00	1.7	18.85	18.90	-1.7	7,190	-0.02%
2020/10/30	7	18.93	0	0.00	18.70	7	7,252	0.10%
2020/10/29	0	0.00	1	19.05	19.05	-1	7,266	-0.01%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/23	0	0.00	1	19.30	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	4	19.15	19.25	-4	7,311	-0.05%
2020/10/21	0	0.00	1	19.15	19.10	-1	7,377	-0.01%
2020/10/20	0	0.00	10	19.10	19.05	-10	7,427	-0.13%
2020/10/19	3	18.90	0	0.00	19.00	3	7,483	0.04%
2020/10/16	1	19.05	1	18.85	18.85	0	7,583	0.00%
2020/10/15	0	0.00	5	19.00	19.00	-5	7,653	-0.07%
2020/10/14	22	18.80	0	0.00	18.80	22	7,667	0.29%
2020/10/13	0	0.00	8	18.84	18.85	-8	7,650	-0.10%
2020/10/12	10	19.00	11	19.22	19.00	-1	7,639	-0.01%
2020/10/08	5	19.27	3	19.20	19.20	2	7,606	0.03%
2020/10/07	0	0.00	1	18.90	18.95	-1	7,539	-0.01%
2020/09/30	0	0.00	1	18.50	18.50	-1	7,606	-0.01%
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/28	3	18.38	3	18.48	18.45	0	7,706	0.00%
2020/09/25	2	18.03	1	18.25	18.10	1	7,742	0.01%
2020/09/24	5	18.48	2	18.35	18.35	3	7,678	0.04%
2020/09/23	20	19.06	2.5	18.90	18.90	17.5	7,626	0.23%
2020/09/21	0	0.00	2.4	19.67	19.55	-2.4	7,563	-0.03%
2020/09/18	3	19.77	0	0.00	19.60	3	7,548	0.04%
2020/09/17	6	19.78	2	19.70	19.75	4	7,595	0.05%
2020/09/16	0	0.00	5	19.66	20.00	-5	7,555	-0.07%
2020/09/15	2.1	19.45	1	19.40	19.40	1.1	7,400	0.01%
2020/09/14	0	0.00	2	19.58	19.55	-2	7,369	-0.03%
2020/09/11	4	19.39	8	19.54	19.30	-4	7,345	-0.05%
2020/09/10	1	19.55	2	19.75	19.50	-1	7,280	-0.01%
2020/09/09	6.1	19.64	3	19.80	19.80	3.1	7,207	0.04%
2020/09/08	1	19.85	5	20.04	19.90	-4	7,137	-0.06%
2020/09/07	20	20.49	45	20.54	20.20	-25	6,994	-0.36%
2020/09/04	39	19.72	65	19.65	20.00	-26	6,565	-0.40%
2020/09/03	35	19.25	12	19.14	19.30	23	5,979	0.38%
2020/09/02	10	18.63	0.4	18.60	18.60	9.6	5,798	0.17%
2020/09/01	3	18.60	0	0.00	18.65	3	5,857	0.05%
2020/08/31	9	18.73	0	0.00	18.60	9	5,893	0.15%
2020/08/28	1	18.75	5	18.65	18.70	-4	5,904	-0.07%
2020/08/27	13	18.72	0	0.00	18.70	13	6,005	0.22%
2020/08/26	2	19.10	0	0.00	19.10	2	5,930	0.03%
2020/08/25	10	19.00	5.6	19.17	18.95	4.4	5,909	0.07%
2020/08/24	4	18.80	21	19.18	19.15	-17	5,801	-0.29%
2020/08/21	24	18.60	41	18.70	18.75	-17	5,710	-0.30%
2020/08/20	14	18.30	14	18.63	18.20	0	5,652	0.00%
2020/08/19	3	19.22	6	19.01	19.30	-3	5,462	-0.05%
2020/08/18	4	19.30	19	19.03	18.75	-15	5,268	-0.29%
2020/08/17	12	18.69	9	18.64	18.70	3	5,065	0.06%
2020/08/14	0	0.00	6	18.28	18.15	-6	4,977	-0.12%
2020/08/12	2	17.95	1	18.00	18.00	1	5,027	0.02%
2020/08/11	0	0.00	1	18.20	18.05	-1	5,041	-0.02%
2020/08/10	0	0.00	14	18.27	18.25	-14	5,027	-0.28%
2020/08/07	3	17.63	0	0.00	17.60	3	4,942	0.06%
2020/08/06	28	17.79	2	17.85	17.80	26	4,965	0.52%
2020/08/05	2	17.60	7	17.54	17.65	-5	4,973	-0.10%
2020/08/03	2	16.80	0	0.00	16.95	2	5,173	0.04%
2020/07/31	2	16.83	0	0.00	16.75	2	5,220	0.04%
2020/07/29	1	16.65	0	0.00	16.75	1	5,491	0.02%
2020/07/28	2	16.50	1	16.55	16.50	1	5,586	0.02%
2020/07/27	5	16.94	1	16.80	16.75	4	5,688	0.07%
2020/07/24	4	17.36	0	0.00	17.25	4	5,665	0.07%
2020/07/23	0	0.00	4	17.88	17.75	-4	5,690	-0.07%
2020/07/22	6	18.50	50	18.55	18.55	-44	5,680	-0.77%
2020/07/20	2	18.40	0	0.00	18.45	2	5,598	0.04%
2020/07/17	6	18.35	0	0.00	18.30	6	5,601	0.11%
2020/07/16	2	18.45	2	18.50	18.35	0	5,670	0.00%
2020/07/15	2	18.30	10	18.35	18.35	-8	5,715	-0.14%
2020/07/14	1	18.30	0	0.00	18.30	1	5,791	0.02%
2020/07/13	2	18.55	1	18.55	18.50	1	5,858	0.02%
2020/07/10	2	18.30	0	0.00	18.25	2	5,942	0.03%
2020/07/09	5	18.65	1	18.60	18.60	4	5,945	0.07%
2020/07/08	6	18.74	0	0.00	18.75	6	5,935	0.10%
2020/07/07	6	18.73	1	19.00	18.60	5	5,920	0.08%
2020/07/06	1	18.30	2	18.50	18.55	-1	5,935	-0.02%
2020/07/03	1	18.05	3	18.00	18.00	-2	5,996	-0.03%
2020/07/02	1	17.95	0	0.00	17.95	1	6,069	0.02%
2020/07/01	0.1	17.70	1	17.80	17.80	-0.9	6,100	-0.02%
2020/06/24	1	17.75	7	17.85	17.90	-6	6,292	-0.10%
2020/06/23	0	0.00	4	17.68	17.65	-4	6,292	-0.06%
2020/06/22	5	17.61	10	17.61	17.60	-5	6,337	-0.08%
2020/06/19	1	17.40	0	0.00	17.40	1	6,371	0.02%
2020/06/18	0	0.00	1	17.50	17.35	-1	6,368	-0.02%
2020/06/15	0	0.00	12	17.38	17.20	-12	6,663	-0.18%
2020/06/12	3	17.08	1	16.95	17.35	2	6,710	0.03%
2020/06/11	0	0.00	20.5	17.74	17.40	-20.5	6,715	-0.31%
2020/06/10	20	18.08	11	18.25	18.05	9	6,679	0.13%
2020/06/09	5	17.77	0	0.00	17.70	5	6,669	0.07%
2020/06/08	5.1	17.41	20	17.50	17.75	-14.9	6,723	-0.22%
2020/06/05	7	17.36	0	0.00	17.35	7	6,654	0.11%
2020/06/04	16	17.26	9	17.25	17.30	7	6,701	0.10%
2020/06/03	4	17.18	18	17.13	17.20	-14	6,726	-0.21%
2020/06/02	2	16.85	1	16.85	16.85	1	6,604	0.02%
2020/06/01	5.2	16.65	0	0.00	16.70	5.2	6,593	0.08%
2020/05/29	0	0.00	4	16.73	16.60	-4	6,587	-0.06%
2020/05/28	0	0.00	2	16.65	16.65	-2	6,605	-0.03%
2020/05/27	2	16.60	200	16.60	16.55	-198	6,642	-2.98%	大賣/鉅額交易
2020/05/26	0	0.00	15	16.65	16.60	-15	6,729	-0.22%
2020/05/22	4	16.54	0	0.00	16.50	4	6,793	0.06%
2020/05/21	1	16.85	3	16.90	16.85	-2	6,809	-0.03%
2020/05/19	3	16.42	0	16.40	16.45	3	6,704	0.04%
2020/05/18	4	16.14	0	0.00	16.10	4	6,684	0.06%
2020/05/14	1	16.40	10	16.27	16.20	-9	6,621	-0.14%
2020/05/13	0	0.00	2	16.50	16.70	-2	6,553	-0.03%
2020/05/11	8	16.74	123	16.75	16.65	-115	6,488	-1.77%	大賣/鉅額交易
2020/05/08	14	16.68	61	16.68	16.60	-47	6,413	-0.73%
2020/05/07	5	17.10	21	17.12	17.05	-16	6,207	-0.26%
2020/05/06	26	16.74	1	16.70	16.80	25	6,148	0.41%
2020/05/05	7	16.65	4	17.18	17.15	3	6,083	0.05%
2020/05/04	0	0.00	32	16.70	16.65	-32	5,930	-0.54%
2020/04/30	2	16.88	3	16.93	16.95	-1	5,868	-0.02%
2020/04/29	100	16.63	1	16.70	16.65	99	5,794	1.71%
2020/04/28	1	16.30	2	16.43	16.50	-1	5,825	-0.02%
2020/04/27	3	16.08	1	16.30	16.30	2	5,954	0.03%
2020/04/24	1	15.90	1	16.05	15.85	0	5,913	0.00%
2020/04/23	2	15.80	3	16.00	16.05	-1	5,906	-0.02%
2020/04/22	6	15.63	0	0.00	15.65	6	5,840	0.10%
2020/04/21	3	16.00	5	15.73	15.70	-2	5,827	-0.03%
2020/04/20	2	16.30	0	0.00	16.30	2	5,794	0.03%
2020/04/17	84.1	16.66	2	16.75	16.35	82.1	5,771	1.42%
2020/04/16	32	16.45	10	16.51	16.50	22	5,703	0.39%
2020/04/15	106	16.77	9	16.79	16.75	97	5,658	1.71%	大買/
2020/04/14	50	16.45	1	16.45	16.50	49	5,599	0.88%
2020/04/13	0	16.10	0	0.00	16.10	0	5,595	0.00%
2020/04/10	5	16.14	2	16.03	16.20	3	5,589	0.05%
2020/04/09	3	16.10	3	16.08	16.10	0	5,586	0.00%
2020/04/08	53	15.75	7	16.01	16.10	46	5,506	0.84%
2020/04/07	15	15.56	0	0.00	15.45	15	5,353	0.28%
2020/04/06	1	15.35	0	0.00	15.40	1	5,288	0.02%
2020/04/01	5	15.50	3.7	15.53	15.45	1.3	5,270	0.03%
2020/03/31	8	15.27	0	0.00	14.80	8	5,177	0.15%
2020/03/30	0	0.00	1	15.10	15.10	-1	5,263	-0.02%
2020/03/27	2	15.25	2	15.25	15.10	0	5,654	0.00%
2020/03/26	12	15.01	10	14.90	14.85	2	5,954	0.03%
2020/03/25	2	15.10	0	0.00	14.90	2	6,268	0.03%
2020/03/24	2	14.40	0	0.00	14.35	2	6,298	0.03%
2020/03/23	0	13.95	0	0.00	13.85	0	6,358	0.00%
2020/03/20	41.5	14.01	0	0.00	14.25	41.5	6,392	0.65%
2020/03/19	2	13.50	2	13.60	13.50	0	6,331	0.00%
2020/03/18	0	15.00	0	0.00	14.95	0	6,188	0.00%
2020/03/16	3	16.10	0	0.00	15.85	3	6,256	0.05%
2020/03/13	3	15.60	3	15.70	16.00	0	6,253	0.00%
2020/03/12	2	17.38	5	17.15	17.10	-3	6,174	-0.05%
2020/03/10	1	18.05	5	18.00	18.15	-4	6,105	-0.07%
2020/03/09	12	18.20	0	0.00	18.15	12	6,020	0.20%
2020/03/05	6.2	19.05	0	0.00	19.00	6.2	5,997	0.10%
2020/03/03	1	18.85	1	18.90	18.85	0	6,021	0.00%
2020/03/02	0.1	18.40	0	0.00	18.40	0.1	6,040	0.00%
2020/02/27	7	18.88	5	19.15	18.75	2	6,019	0.03%
2020/02/26	6	19.29	0	0.00	19.25	6	5,927	0.10%
2020/02/25	6	19.39	5	19.40	19.35	1	5,904	0.02%
2020/02/24	4	19.60	5	19.60	19.55	-1	5,909	-0.02%
2020/02/17	6	20.00	0	0.00	19.95	6	5,946	0.10%
2020/02/13	10	20.20	1	20.20	20.10	9	6,042	0.15%
2020/02/12	0	0.00	20	20.00	20.10	-20	6,196	-0.32%
2020/02/11	2	19.95	0	0.00	19.95	2	6,277	0.03%
2020/02/06	5	20.15	3	20.20	20.20	2	6,417	0.03%
2020/02/05	5	20.00	0	0.00	20.05	5	6,458	0.08%
2020/02/04	5	20.05	0	0.00	20.05	5	6,526	0.08%
2020/02/03	0	19.80	35	19.45	19.80	-35	6,589	-0.53%
2020/01/31	6.2	19.86	37	19.96	20.20	-30.8	6,832	-0.45%
2020/01/30	12	20.02	3	19.85	19.75	9	6,841	0.13%
2020/01/20	0.1	21.50	0	0.00	21.55	0.1	6,660	0.00%
2020/01/17	2	21.50	2.6	21.48	21.50	-0.6	6,722	-0.01%
2020/01/16	0	0.00	0	21.25	21.30	0	6,768	0.00%
2020/01/15	0	0.00	40	21.35	21.25	-40	6,894	-0.58%
2020/01/14	6	21.25	0	0.00	21.45	6	7,103	0.08%
2020/01/10	0	0.00	10	21.05	21.05	-10	7,310	-0.14%
2020/01/07	4	20.86	0	0.00	20.85	4	7,445	0.05%
2020/01/06	7	21.00	10	20.90	20.90	-3	7,478	-0.04%
2020/01/03	0	0.00	3	21.20	21.15	-3	7,519	-0.04%
2020/01/02	0	0.00	10	21.30	21.30	-10	7,574	-0.13%
2019/12/31	3	21.17	0	0.00	21.30	3	7,672	0.04%
2019/12/30	0	0.00	5	21.30	21.20	-5	7,839	-0.06%
2019/12/27	0	0.00	11	21.45	21.35	-11	7,843	-0.14%
2019/12/26	20	21.50	1	21.60	21.40	19	7,958	0.24%
2019/12/25	13	21.65	3	21.67	21.65	10	8,196	0.12%
2019/12/24	23	21.33	9	21.41	21.45	14	8,159	0.17%
2019/12/23	5	21.20	0	0.00	20.85	5	8,026	0.06%
2019/12/20	7	21.18	10	21.27	20.80	-3	7,671	-0.04%
2019/12/18	5	21.02	0	0.00	21.00	5	7,373	0.07%
2019/12/17	112	21.20	2	21.05	21.10	110	7,370	1.49%	大買/鉅額交易
2019/12/16	1	21.15	0	0.00	21.15	1	7,328	0.01%
2019/12/13	10	21.17	3	21.20	21.10	7	7,297	0.10%
2019/12/12	9	21.13	0	0.00	21.10	9	7,341	0.12%
2019/12/11	1	21.45	0	0.00	21.20	1	7,241	0.01%
2019/12/10	2	21.40	0	0.00	21.40	2	7,221	0.03%
2019/12/09	4	21.68	0	0.00	21.35	4	7,202	0.06%
2019/12/05	7	21.79	0	0.00	21.75	7	7,309	0.10%
2019/12/04	2	21.80	2	21.90	21.85	0	7,393	0.00%
2019/12/03	2	21.80	2	21.90	21.90	0	7,781	0.00%
2019/12/02	2	21.90	4	22.05	21.65	-2	8,280	-0.02%
2019/11/29	5	22.13	0	0.00	22.10	5	8,292	0.06%
2019/11/28	2	22.30	1.1	22.43	22.30	0.9	8,469	0.01%
2019/11/27	0	0.00	50	22.25	22.30	-50	8,679	-0.58%
2019/11/26	7	22.19	0	0.00	22.00	7	8,680	0.08%
2019/11/25	6	22.20	0	0.00	22.15	6	8,632	0.07%
2019/11/22	2	22.20	0	0.00	22.25	2	8,612	0.02%
2019/11/21	16	22.19	1	22.40	22.15	15	8,599	0.17%
2019/11/20	51	22.30	0	22.25	22.40	51	8,563	0.60%
2019/11/19	2	22.30	1	22.50	22.35	1	8,592	0.01%
2019/11/18	0	0.00	19	22.45	22.50	-19	8,578	-0.22%
2019/11/15	21	22.33	92	22.52	22.25	-71	8,560	-0.83%
2019/11/14	1	22.60	7	22.73	22.50	-6	8,548	-0.07%
2019/11/13	7	22.60	2	22.75	22.80	5	8,528	0.06%
2019/11/12	81	22.79	7	22.65	22.80	74	8,517	0.87%
2019/11/11	4	22.20	5	22.17	22.10	-1	8,476	-0.01%
2019/11/08	4	22.75	18	22.73	22.65	-14	8,352	-0.17%
2019/11/07	3	23.00	33	23.00	23.05	-30	8,316	-0.36%
2019/11/06	1	23.10	1	23.10	23.00	0	8,306	0.00%
2019/11/05	3	22.90	1	22.90	22.85	2	8,183	0.02%
2019/11/04	4	23.00	4	23.00	23.05	0	8,160	0.00%
2019/11/01	3	23.05	8	22.92	22.90	-5	8,104	-0.06%
2019/10/31	0	0.00	41	22.95	22.85	-41	8,034	-0.51%
2019/10/30	12	22.93	18	23.01	22.80	-6	7,919	-0.08%
2019/10/29	6	22.67	20.7	22.65	22.40	-14.7	7,622	-0.19%
2019/10/28	6	22.42	6	22.47	22.50	0	7,559	0.00%
2019/10/25	5	22.30	13	22.40	22.40	-8	7,571	-0.11%
2019/10/24	39	22.70	0	0.00	22.65	39	7,488	0.52%
2019/10/23	0	0.00	3	22.85	22.75	-3	7,436	-0.04%
2019/10/22	13	22.70	12	22.68	22.60	1	7,373	0.01%
2019/10/21	3	22.32	15	22.28	22.35	-12	7,249	-0.17%
2019/10/18	0	0.00	4	22.03	22.05	-4	7,227	-0.06%
2019/10/17	0	0.00	5	21.85	21.75	-5	7,060	-0.07%
2019/10/16	7	21.71	1	21.55	21.75	6	7,084	0.08%
2019/10/15	3	21.77	4	22.00	21.75	-1	7,075	-0.01%
2019/10/14	6	22.18	3	22.18	22.15	3	7,100	0.04%
2019/10/09	4	21.83	2	22.05	22.05	2	7,029	0.03%
2019/10/08	16	21.98	5	22.30	21.90	11	7,016	0.16%
2019/10/07	16	22.33	0	0.00	22.15	16	6,970	0.23%
2019/10/04	8	22.13	7	22.14	22.10	1	6,860	0.01%
2019/10/03	8	21.69	0	0.00	21.75	8	6,664	0.12%
2019/10/02	12	21.93	5	22.01	21.90	7	6,633	0.11%
2019/10/01	21	21.83	12	22.07	21.85	9	6,492	0.14%
2019/09/27	10	21.30	2.4	21.15	21.15	7.6	6,226	0.12%
2019/09/26	9	21.78	9	21.64	21.50	0	6,116	0.00%
2019/09/25	2	21.30	1	21.25	21.30	1	5,841	0.02%
2019/09/24	1	21.30	3	21.32	21.25	-2	5,835	-0.03%
2019/09/23	7	21.31	0	0.00	21.40	7	5,758	0.12%
2019/09/20	0	0.00	10	21.05	21.10	-10	5,663	-0.18%
2019/09/19	1	21.00	0	0.00	21.00	1	5,575	0.02%
2019/09/17	1	20.80	3	20.80	21.15	-2	5,555	-0.04%
2019/09/16	3	21.17	0	0.00	21.05	3	5,469	0.05%
2019/09/12	5	21.30	2	21.30	21.15	3	5,411	0.06%
2019/09/11	0	0.00	4	21.30	21.30	-4	5,403	-0.07%
2019/09/10	10	21.23	3	21.32	21.15	7	5,377	0.13%
2019/09/09	2	21.43	4	21.53	21.40	-2	5,311	-0.04%
2019/09/06	0	0.00	4	21.29	21.35	-4	5,345	-0.07%
2019/09/05	9	21.39	11.2	21.45	21.20	-2.2	5,352	-0.04%
2019/09/04	5	21.55	11	21.04	21.50	-6	4,988	-0.12%
2019/09/03	1	20.50	6	20.38	20.35	-5	4,596	-0.11%
2019/09/02	1	20.40	4	20.43	20.55	-3	4,536	-0.07%
2019/08/30	10	20.00	29	19.99	20.05	-19	4,428	-0.43%
2019/08/29	0	0.00	6	19.27	19.40	-6	4,205	-0.14%
2019/08/28	0	0.00	5	19.10	19.10	-5	4,169	-0.12%
2019/08/27	15	19.23	0	0.00	19.10	15	4,168	0.36%
2019/08/23	0	0.00	1	19.50	19.50	-1	4,190	-0.02%
2019/08/22	2	19.65	5	19.65	19.40	-3	4,230	-0.07%
2019/08/20	0	0.00	1	19.30	19.35	-1	4,259	-0.02%
2019/08/16	3	19.13	1	19.15	19.15	2	4,242	0.05%
2019/08/14	2	19.25	1	19.45	19.15	1	4,182	0.02%
2019/08/13	0.5	19.25	0	0.00	19.30	0.5	4,150	0.01%
2019/08/12	1	19.15	0	0.00	19.10	1	4,137	0.02%
2019/08/08	0	0.00	6	18.70	18.85	-6	4,097	-0.15%
2019/08/06	1	18.65	10	18.70	18.85	-9	4,152	-0.22%
2019/08/05	0	0.00	1	19.00	18.95	-1	4,162	-0.02%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/31	3	19.33	0	0.00	19.35	3	4,269	0.07%
2019/07/26	5	19.50	0	0.00	19.50	5	4,216	0.12%
2019/07/25	1	19.65	0	0.00	19.60	1	4,206	0.02%
2019/07/24	2	19.50	3	19.60	19.50	-1	4,188	-0.02%
2019/07/23	1	20.20	1	20.25	20.25	0	4,147	0.00%
2019/07/22	9	20.29	0	0.00	20.20	9	4,071	0.22%
2019/07/19	5	20.35	0	0.00	20.35	5	3,992	0.13%
2019/07/18	5	20.47	7	20.41	20.35	-2	3,976	-0.05%
2019/07/17	7.5	20.61	3	20.60	20.60	4.5	3,934	0.11%
2019/07/16	14	20.63	16	20.56	20.65	-2	3,862	-0.05%
2019/07/15	3	20.33	0	0.00	20.25	3	3,748	0.08%
2019/07/11	2	20.15	0	20.05	20.10	2	3,737	0.05%
2019/07/08	2.3	20.19	0	0.00	20.25	2.3	3,738	0.06%
2019/07/05	0	0.00	5	20.38	20.30	-5	3,749	-0.13%
2019/07/04	4	20.30	35	20.24	20.30	-31	3,753	-0.83%
2019/07/02	1	19.95	0	0.00	20.00	1	3,783	0.03%
2019/07/01	16	20.11	0	0.00	20.05	16	3,794	0.42%
2019/06/28	4	20.08	0	0.00	20.10	4	3,783	0.11%
2019/06/27	8	20.17	0	0.00	20.25	8	3,838	0.21%
2019/06/26	12	20.01	0	0.00	20.15	12	3,870	0.31%
2019/06/25	2	20.30	0	0.00	20.15	2	3,902	0.05%
2019/06/18	0	0.00	1	20.10	20.20	-1	4,086	-0.02%
2019/06/17	7	20.42	0	0.00	20.10	7	4,090	0.17%
2019/06/14	3	20.60	16	20.46	20.35	-13	4,075	-0.32%
2019/06/13	0	0.00	2	20.20	20.20	-2	4,016	-0.05%
2019/06/11	0	0.00	6	19.87	19.85	-6	3,966	-0.15%
2019/06/10	0	0.00	5	19.60	19.65	-5	3,847	-0.13%
2019/06/06	0	0.00	4	19.50	19.50	-4	3,832	-0.10%
2019/06/04	2	19.10	0	0.00	19.10	2	3,743	0.05%
2019/06/03	0	0.00	2	19.30	19.05	-2	3,765	-0.05%
2019/05/31	2	19.15	0	0.00	19.35	2	3,793	0.05%
2019/05/30	0	0.00	2	19.30	19.25	-2	3,777	-0.05%
2019/05/29	0	0.00	6	19.18	19.25	-6	3,795	-0.16%
2019/05/28	0	0.00	1	19.10	18.80	-1	3,781	-0.03%
2019/05/23	0	0.00	1	18.90	18.85	-1	3,776	-0.03%
2019/05/22	2	18.90	1	18.95	18.90	1	3,790	0.03%
2019/05/20	0	0.00	2	19.00	18.90	-2	3,846	-0.05%
2019/05/16	3	18.50	3	18.65	18.60	0	3,889	0.00%
2019/05/15	11	18.70	0	0.00	18.60	11	3,886	0.28%
2019/05/13	0	0.00	4	18.95	18.90	-4	3,849	-0.10%
2019/05/10	1	19.20	1	19.20	19.25	0	3,860	0.00%
2019/05/09	4	19.28	17	19.47	19.25	-13	3,880	-0.34%
2019/05/03	5	19.55	0	0.00	19.55	5	3,734	0.13%
2019/05/02	2	19.75	2	19.70	19.65	0	3,742	0.00%
2019/04/30	0	0.00	4	19.50	19.65	-4	3,739	-0.11%
2019/04/29	6	19.50	0	0.00	19.50	6	3,766	0.16%
2019/04/25	5	19.65	2	19.65	19.65	3	3,719	0.08%
2019/04/23	0	0.00	13	19.78	19.75	-13	3,787	-0.34%
2019/04/22	0	0.00	5	19.75	19.70	-5	3,797	-0.13%
2019/04/19	0	0.00	13	19.70	19.65	-13	3,765	-0.35%
2019/04/18	15	19.71	5	19.85	19.60	10	3,792	0.26%
2019/04/17	5	19.80	1	19.90	19.85	4	3,787	0.11%
2019/04/15	0	19.65	0	0.00	19.70	0	3,830	0.00%
2019/04/12	0	0.00	0	19.60	19.65	0	3,938	0.00%
2019/04/11	2	19.75	0	0.00	19.70	2	3,934	0.05%
2019/04/09	0	19.80	10	20.00	19.90	-10	3,886	-0.26%
2019/04/08	3	20.00	20	20.00	19.90	-17	3,890	-0.44%
2019/04/03	0	19.65	0	0.00	19.70	0	3,897	0.00%
2019/04/02	0	19.50	0	0.00	19.60	0	3,911	0.00%
2019/04/01	2	19.73	0	0.00	19.60	2	3,929	0.05%
2019/03/29	3	19.58	5	19.58	19.75	-2	3,858	-0.05%
2019/03/28	10	19.58	0	0.00	19.55	10	3,862	0.26%
2019/03/27	0	19.75	0	0.00	19.85	0	3,834	0.00%
2019/03/26	22	19.84	1	19.90	19.75	21	3,821	0.55%
2019/03/25	50	19.78	55	19.85	19.80	-5	3,809	-0.13%
2019/03/22	58	19.90	77.1	20.01	20.00	-19.1	3,785	-0.50%
2019/03/21	0	0.00	50	20.75	20.60	-50	3,597	-1.39%
2019/03/20	2	20.65	145	20.68	20.65	-143	3,614	-3.96%	大賣/鉅額交易
2019/03/19	75	20.56	0	0.00	20.50	75	3,628	2.07%
2019/03/18	136	20.76	0	0.00	20.70	136	3,707	3.67%	大買/鉅額交易
2019/03/15	26	20.39	9	20.35	20.40	17	3,691	0.46%
2019/03/14	0	19.95	0	0.00	19.95	0	3,587	0.00%
2019/03/13	0	19.85	5	20.00	19.95	-5	3,588	-0.14%
2019/03/12	1	20.05	0	0.00	19.95	1	3,593	0.03%
2019/03/08	0	0.00	1	19.85	19.90	-1	3,653	-0.03%
2019/03/07	4	20.00	8	19.99	19.85	-4	3,679	-0.11%
2019/03/06	5	20.10	3	20.03	20.15	2	3,658	0.05%
2019/03/05	0	19.90	0	0.00	19.90	0	3,631	0.00%
2019/03/04	1	19.75	0	0.00	19.85	1	3,617	0.03%
2019/02/26	2	20.00	22	20.00	20.00	-20	3,544	-0.56%
2019/02/25	0	0.00	1	19.85	19.90	-1	3,499	-0.03%
2019/02/22	0	0.00	10	19.85	19.75	-10	3,472	-0.29%
2019/02/20	0	0.00	2	19.75	19.90	-2	3,426	-0.06%
2019/02/18	25	19.78	7	19.80	19.80	18	3,380	0.53%
2019/02/15	18	19.77	4	19.80	19.70	14	3,372	0.42%
2019/02/14	0	0.00	3	19.50	19.45	-3	3,306	-0.09%
2019/02/13	0	0.00	3	19.60	19.60	-3	3,295	-0.09%
2019/02/12	3	19.37	1	19.40	19.40	2	3,293	0.06%
2019/02/11	2	19.43	2	19.43	19.40	0	3,373	0.00%
2019/01/30	0	0.00	9	19.60	19.55	-9	3,329	-0.27%
2019/01/29	3	19.87	0	0.00	19.85	3	3,257	0.09%
2019/01/28	2	19.85	15	19.89	19.95	-13	3,259	-0.40%
2019/01/25	2	19.85	2	19.93	19.85	0	3,266	0.00%
2019/01/24	0.1	19.85	49	19.99	19.85	-48.9	3,259	-1.50%
2019/01/23	1	19.85	1	20.00	20.00	0	3,256	0.00%
2019/01/22	0	0.00	10	19.95	19.90	-10	3,246	-0.31%
2019/01/21	20	20.05	0	0.00	20.10	20	3,259	0.61%
2019/01/18	2	19.85	3	19.88	19.85	-1	3,245	-0.03%
2019/01/17	0	19.80	1	19.95	19.90	-1	3,282	-0.03%
2019/01/16	1	20.00	0	0.00	20.00	1	3,322	0.03%
2019/01/15	7	19.77	0	0.00	19.75	7	3,374	0.21%
2019/01/14	0	19.65	0	0.00	19.75	0	3,363	0.00%
2019/01/11	2	19.90	0	0.00	19.95	2	3,365	0.06%
2019/01/10	10	19.80	1	19.80	20.00	9	3,398	0.26%
2019/01/09	5	20.10	0	0.00	20.00	5	3,411	0.15%
2019/01/08	2	20.13	2	20.15	20.05	0	3,392	0.00%
2019/01/04	1	20.10	3	19.98	20.25	-2	3,409	-0.06%
2019/01/03	1	19.90	1	19.95	19.85	0	3,455	0.00%
2019/01/02	0.2	19.60	0	0.00	19.70	0.2	3,450	0.00%
2018/12/27	0	0.00	10	20.00	19.75	-10	3,536	-0.28%
2018/12/26	0	0.00	3	20.08	19.85	-3	3,513	-0.09%
2018/12/21	2	19.10	0	0.00	19.25	2	3,441	0.06%
2018/12/17	0	0.00	6	19.45	19.40	-6	3,375	-0.18%
2018/12/14	1	19.50	2	19.55	19.50	-1	3,368	-0.03%
2018/12/13	5	19.50	1	19.60	19.60	4	3,363	0.12%
2018/12/12	1	19.70	0	0.00	19.55	1	3,338	0.03%
2018/12/11	29	19.89	10	19.85	19.55	19	3,311	0.57%
2018/12/10	13	19.22	3	19.30	19.40	10	3,215	0.31%
2018/12/06	1	18.65	0	0.00	18.55	1	3,198	0.03%
2018/12/04	0	0.00	1	19.45	19.50	-1	3,314	-0.03%
2018/12/03	1	19.25	0	0.00	19.30	1	3,348	0.03%
2018/11/30	0	0.00	10	19.20	19.00	-10	3,335	-0.30%
2018/11/29	0	0.00	29	19.05	18.90	-29	3,315	-0.87%
2018/11/23	0	0.00	1	18.50	18.20	-1	3,352	-0.03%
2018/11/22	0	0.00	1	18.50	18.45	-1	3,389	-0.03%
2018/11/16	0	0.00	0	18.40	18.50	0	3,452	0.00%
2018/11/15	0	0.00	3	18.35	18.40	-3	3,472	-0.09%
2018/11/13	1	18.15	16	18.16	18.35	-15	3,534	-0.42%
2018/11/09	5	18.55	51	18.60	18.50	-46	3,606	-1.28%
2018/11/08	40	18.70	53	18.71	18.75	-13	3,670	-0.35%
2018/11/05	1	17.85	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	4	18.11	18.10	-4	3,995	-0.10%
2018/11/01	1	17.85	0	0.00	17.90	1	4,067	0.02%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/29	0	0.00	80	17.11	17.15	-80	4,210	-1.90%
2018/10/26	1	17.10	0	0.00	17.20	1	4,623	0.02%
2018/10/25	0	17.35	0	0.00	17.35	0	5,222	0.00%
2018/10/24	0	17.75	0	0.00	17.75	0	5,384	0.00%
2018/10/23	11	18.27	7	18.26	18.10	4	5,466	0.07%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/17	2	18.05	6	18.05	18.10	-4	5,805	-0.07%
2018/10/15	8	17.59	0	0.00	17.40	8	5,856	0.14%
2018/10/11	117	17.77	90	17.85	17.45	27	5,883	0.46%	大買/
2018/10/08	0	0.00	1	19.35	19.20	-1	5,850	-0.02%
2018/10/05	3	19.23	0	0.00	19.15	3	5,919	0.05%
2018/10/04	0	0.00	1	19.75	19.70	-1	6,008	-0.02%
2018/09/27	1	19.85	0	0.00	19.95	1	6,225	0.02%
2018/09/25	0	0.00	7	20.05	19.90	-7	6,308	-0.11%
2018/09/20	7	19.95	6	19.90	19.95	1	6,383	0.02%
2018/09/14	0.2	20.05	0	0.00	20.05	0.2	6,641	0.00%
2018/09/13	5	19.96	0	0.00	19.90	5	6,749	0.07%
2018/09/12	0	0.00	5	19.70	19.60	-5	6,763	-0.07%
2018/09/11	1	19.50	0	0.00	19.80	1	6,782	0.01%
2018/09/10	5	19.53	0	0.00	19.45	5	6,810	0.07%
2018/09/07	21	20.18	0	0.00	20.20	21	6,831	0.31%
2018/09/06	2	20.50	0	0.00	20.55	2	6,810	0.03%
2018/09/05	0	0.00	1	20.80	20.80	-1	6,869	-0.01%
2018/08/31	0	0.00	5	20.80	20.90	-5	7,403	-0.07%
2018/08/28	0	0.00	5	20.75	20.90	-5	7,749	-0.06%
2018/08/27	1	20.65	1	20.65	20.65	0	7,811	0.00%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/22	4	20.50	0	0.00	20.50	4	8,001	0.05%
2018/08/20	0.5	20.30	0	0.00	20.30	0.5	8,034	0.01%
2018/08/17	0	0.00	0	20.55	20.50	0	8,048	0.00%
2018/08/16	5	20.40	0	0.00	20.40	5	8,037	0.06%
2018/08/13	13	20.67	3	20.75	20.60	10	7,997	0.13%
2018/08/10	11	21.17	46	21.30	21.15	-35	7,936	-0.44%
2018/08/09	2	21.45	5	21.45	21.45	-3	7,860	-0.04%
2018/08/08	2	21.70	0	0.00	21.70	2	7,842	0.03%
2018/08/07	9	21.90	0	0.00	21.95	9	7,816	0.12%
2018/08/06	0	0.00	2	21.83	21.85	-2	7,815	-0.03%
2018/08/02	15	21.78	5	22.15	21.70	10	7,861	0.13%
2018/08/01	44	23.09	6	23.05	23.30	38	7,523	0.51%
2018/07/31	2	22.80	18	22.77	22.80	-16	7,009	-0.23%
2018/07/27	15	22.58	0	0.00	22.60	15	6,766	0.22%
2018/07/26	4	22.40	0	0.00	22.45	4	6,736	0.06%
2018/07/25	2	22.73	5	22.75	22.65	-3	6,736	-0.04%
2018/07/24	2	22.25	2	22.50	22.65	0	6,805	0.00%
2018/07/20	12	22.19	0	0.00	22.15	12	9,895	0.12%
2018/07/19	5	22.40	5	22.30	22.15	0	10,034	0.00%
2018/07/18	1	22.25	1	22.25	22.30	0	10,302	0.00%
2018/07/17	2	22.20	8	22.25	22.10	-6	10,867	-0.06%
2018/07/16	0	0.00	5	22.20	22.10	-5	10,931	-0.05%
2018/07/13	23	22.12	1	22.00	22.15	22	11,022	0.20%
2018/07/12	4	22.08	15	22.08	22.15	-11	11,147	-0.10%
2018/07/10	2	21.60	0	0.00	21.75	2	11,074	0.02%
2018/07/09	25	21.70	17	21.58	21.55	8	11,088	0.07%
2018/07/06	0	0.00	200	21.15	21.30	-200	11,030	-1.81%	大賣/鉅額交易
2018/07/05	0	0.00	5	21.30	21.25	-5	11,103	-0.05%
2018/07/04	2	21.15	0	0.00	21.30	2	11,188	0.02%
2018/07/03	0	0.00	2	21.45	21.15	-2	11,240	-0.02%
2018/07/02	50	21.50	0	0.00	21.35	50	11,259	0.44%
2018/06/29	0	0.00	21	21.40	21.50	-21	11,297	-0.19%
2018/06/28	2	21.25	6	21.40	21.20	-4	11,407	-0.04%
2018/06/26	20	21.40	20	21.08	21.40	0	11,409	0.00%
2018/06/25	22	21.20	0	0.00	21.05	22	11,419	0.19%
2018/06/22	8	21.50	0	0.00	21.40	8	11,490	0.07%
2018/06/21	2	21.43	0	0.00	21.40	2	11,465	0.02%
2018/06/20	3	21.25	0	0.00	21.30	3	11,510	0.03%
2018/06/19	20.1	21.35	1	21.40	21.50	19.1	11,543	0.17%
2018/06/15	7	21.60	1	21.35	21.30	6	11,565	0.05%
2018/06/14	17	21.45	1	21.50	21.30	16	11,523	0.14%
2018/06/13	30	21.67	29	21.80	21.60	1	11,557	0.01%
2018/06/12	1	21.90	0	0.00	21.90	1	11,555	0.01%
2018/06/11	10	21.80	0	0.00	21.80	10	11,551	0.09%
2018/06/08	126	22.36	8	22.46	21.95	118	11,597	1.02%	大買/鉅額交易
2018/06/07	20	22.00	6	22.06	22.15	14	11,345	0.12%
2018/06/06	20	21.40	1	21.50	21.45	19	11,122	0.17%
2018/06/05	10	21.25	11	21.40	21.30	-1	11,208	-0.01%
2018/06/04	1	21.50	0	0.00	21.40	1	11,551	0.01%
2018/06/01	1	21.25	2	21.15	21.35	-1	11,469	-0.01%
2018/05/31	0	0.00	2	21.08	21.20	-2	11,404	-0.02%
2018/05/30	1	20.80	5	20.90	20.75	-4	11,340	-0.04%
2018/05/29	0	0.00	7	21.00	21.00	-7	11,315	-0.06%
2018/05/28	10.2	20.89	1	21.00	20.95	9.2	11,309	0.08%
2018/05/25	3	20.87	10	20.80	20.80	-7	11,282	-0.06%
2018/05/24	2	20.90	0	0.00	20.90	2	11,254	0.02%
2018/05/23	0	0.00	1	20.95	20.85	-1	11,275	-0.01%
2018/05/22	1	20.85	1	21.10	20.85	0	11,283	0.00%
2018/05/18	2	20.90	1	21.00	20.85	1	11,247	0.01%
2018/05/17	0	0.00	2	20.90	20.75	-2	11,196	-0.02%
2018/05/15	10	20.75	3	20.72	20.70	7	11,224	0.06%
2018/05/14	1	20.60	4	20.70	20.55	-3	11,448	-0.03%
2018/05/11	1	20.55	40	20.73	20.55	-39	11,458	-0.34%
2018/05/10	10	20.75	0	0.00	20.65	10	11,392	0.09%
2018/05/09	12	20.61	1	20.65	20.60	11	11,322	0.10%
2018/05/08	2	20.20	1	20.55	20.55	1	11,310	0.01%
2018/05/07	2	20.35	0	0.00	20.20	2	11,311	0.02%
2018/05/03	10	20.20	0	0.00	20.10	10	11,354	0.09%
2018/05/02	1	20.30	0	0.00	20.30	1	11,346	0.01%
2018/04/30	13	20.15	64	20.15	20.45	-51	11,335	-0.45%
2018/04/27	13	19.73	0	0.00	19.75	13	11,229	0.12%
2018/04/26	52	21.14	0	0.00	20.90	52	8,312	0.63%
2018/04/25	10	21.15	2	21.25	21.20	8	8,205	0.10%
2018/04/24	11	21.64	3	21.70	21.45	8	8,036	0.10%
2018/04/23	30	22.35	11	22.28	22.25	19	7,778	0.24%
2018/04/20	0	0.00	5	21.75	21.80	-5	7,240	-0.07%
2018/04/19	0	0.00	11	21.80	21.55	-11	7,136	-0.15%
2018/04/18	3	21.60	229	21.42	21.60	-226	7,065	-3.20%	大賣/鉅額交易
2018/04/17	0	20.95	0	0.00	21.00	0	6,875	0.00%
2018/04/13	5	21.18	0	0.00	21.05	5	6,886	0.07%
2018/04/12	200	21.20	0	0.00	21.20	200	6,899	2.90%	大買/鉅額交易
2018/04/11	24.1	21.32	201	21.35	21.25	-176.9	6,949	-2.55%	大賣/鉅額交易
2018/04/10	0	0.00	1	21.70	21.55	-1	6,892	-0.01%
2018/04/09	2	21.60	1	21.60	21.60	1	6,833	0.01%
2018/04/03	112	21.58	1	21.55	21.55	111	6,787	1.64%	大買/鉅額交易
2018/04/02	4.1	21.80	8	21.80	21.80	-3.9	6,768	-0.06%
2018/03/31	9	21.93	40	21.98	22.00	-31	6,726	-0.46%
2018/03/30	1	21.75	9	21.82	21.80	-8	6,586	-0.12%
2018/03/29	2	21.55	0	0.00	21.60	2	6,540	0.03%
2018/03/28	100	21.62	1.7	21.55	21.55	98.3	6,540	1.50%
2018/03/27	34	21.49	23	21.68	21.80	11	6,506	0.17%
2018/03/26	17	21.25	0	0.00	21.25	17	6,364	0.27%
2018/03/23	1	20.90	0	0.00	20.80	1	6,321	0.02%
2018/03/22	24	21.48	3	21.25	21.25	21	6,322	0.33%
2018/03/21	2	21.60	0	0.00	21.50	2	6,384	0.03%
2018/03/20	3	21.82	30	21.78	21.80	-27	6,810	-0.40%
2018/03/19	0	21.55	0	0.00	21.55	0	6,980	0.00%
2018/03/15	0	21.75	0	0.00	21.75	0	7,024	0.00%
2018/03/14	4	22.00	21	22.03	21.90	-17	7,036	-0.24%
2018/03/13	1	21.95	22	21.93	21.95	-21	7,017	-0.30%
2018/03/12	12	21.60	2	21.65	21.70	10	6,940	0.14%
2018/03/09	27	21.74	31	21.48	21.60	-4	6,940	-0.06%
2018/03/08	30	21.11	20	21.18	21.65	10	6,837	0.15%
2018/03/06	3	20.38	0	0.00	20.40	3	6,755	0.04%
2018/03/02	0	20.30	0	0.00	20.30	0	7,404	0.00%
2018/02/27	3	20.30	0	0.00	20.35	3	7,523	0.04%
2018/02/26	0	20.25	0	0.00	20.30	0	7,645	0.00%
2018/02/22	5	20.10	0	0.00	20.10	5	7,781	0.06%
2018/02/21	0	0.00	1	20.30	20.25	-1	7,821	-0.01%
2018/02/09	1	19.90	3	19.90	19.85	-2	7,846	-0.03%
2018/02/08	0	0.00	11	20.05	20.05	-11	7,842	-0.14%
2018/02/07	0	0.00	66	20.03	19.95	-66	7,867	-0.84%
2018/02/06	20	19.70	3	19.52	19.55	17	7,895	0.22%
2018/02/05	0	0.00	0	20.90	20.90	0	7,766	0.00%
2018/01/31	40	21.26	0	0.00	21.25	40	8,245	0.49%
2018/01/30	0	0.00	1	21.75	21.45	-1	8,287	-0.01%
2018/01/29	11	21.61	0	0.00	21.55	11	8,237	0.13%
2018/01/25	1	21.35	10	21.45	21.35	-9	8,238	-0.11%
2018/01/24	0	0.00	1	21.80	21.50	-1	8,228	-0.01%
2018/01/23	0	0.00	14	21.80	21.60	-14	8,228	-0.17%
2018/01/22	14	21.88	6	21.63	21.75	8	8,225	0.10%
2018/01/18	2	21.45	11	21.45	21.35	-9	8,111	-0.11%
2018/01/17	1	21.50	12	21.42	21.35	-11	8,248	-0.13%
2018/01/16	1	21.30	3	21.25	21.50	-2	8,600	-0.02%
2018/01/10	16	21.05	0	0.00	20.90	16	8,682	0.18%
2018/01/09	4	21.35	13	21.15	21.15	-9	8,789	-0.10%
2018/01/08	2	21.30	1	21.55	21.30	1	8,784	0.01%
2018/01/04	8	21.57	0	0.00	21.60	8	8,751	0.09%
2018/01/03	1	21.45	10	21.40	21.40	-9	8,781	-0.10%