佳世達 (2352)-元大-新竹券商分點個股進出

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
40.30
漲跌
▼0.95
漲幅
-2.30%
成交量
13,617張
產業
上市電腦週邊類股
1107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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	16.1	40.56	0	0.00	40.30	16.1	12,394	0.13%
2024/05/03	6	41.44	0	0.00	41.25	6	12,220	0.05%
2024/04/30	2.1	41.46	0	0.00	41.40	2.1	12,062	0.02%
2024/04/29	2.5	41.80	0	0.00	41.90	2.5	12,098	0.02%
2024/04/26	0	0.00	1	41.25	41.60	-1	12,303	-0.01%
2024/04/25	6	41.50	2	41.53	41.35	4	12,331	0.03%
2024/04/24	1.1	42.01	4.8	41.95	41.80	-3.7	12,374	-0.03%
2024/04/23	0.3	41.66	2	41.75	41.55	-1.7	12,446	-0.01%
2024/04/22	0	41.15	11	41.52	41.10	-11	12,461	-0.09%
2024/04/19	7.1	40.93	0	0.00	40.50	7.1	12,394	0.06%
2024/04/18	0.2	41.07	3.3	41.12	41.05	-3.2	12,211	-0.03%
2024/04/17	7	41.12	0	0.00	41.20	7	12,172	0.06%
2024/04/16	7.2	41.18	2	41.25	40.70	5.2	12,247	0.04%
2024/04/15	7.2	41.93	0	0.00	42.10	7.2	12,390	0.06%
2024/04/12	21.1	42.65	6	42.71	42.40	15.1	12,451	0.12%
2024/04/11	1.5	43.00	0	0.00	43.05	1.5	12,671	0.01%
2024/04/10	4.8	43.23	3	43.10	43.15	1.8	13,092	0.01%
2024/04/09	0.1	43.20	0	0.00	43.05	0.1	13,384	0.00%
2024/04/08	2	43.65	0	0.00	43.40	2	13,817	0.01%
2024/04/03	0.2	43.06	1	42.80	43.25	-0.8	14,777	-0.01%
2024/04/02	1	43.65	0	0.00	43.10	1	14,836	0.01%
2024/04/01	2.1	43.78	0	0.00	43.55	2.1	14,853	0.01%
2024/03/29	1.4	44.43	0	0.00	44.65	1.4	14,720	0.01%
2024/03/28	1	44.80	3	44.73	44.85	-2	14,275	-0.01%
2024/03/27	10	44.19	1	43.95	44.75	9	14,148	0.06%
2024/03/26	1	43.65	0	0.00	44.05	1	14,105	0.01%
2024/03/25	3	44.75	4	44.70	44.45	-1	14,035	-0.01%
2024/03/22	11	44.37	7	44.31	44.45	4	13,992	0.03%
2024/03/21	7.2	43.53	1	43.95	44.05	6.2	13,803	0.05%
2024/03/20	4.1	44.32	10	44.78	43.25	-5.9	13,642	-0.04%
2024/03/19	0.3	43.40	1	43.60	43.70	-0.8	13,258	-0.01%
2024/03/18	8.1	42.52	15.2	42.37	42.55	-7.1	12,854	-0.06%
2024/03/15	9.1	43.04	0	0.00	42.55	9.1	12,639	0.07%
2024/03/14	1	43.80	0	0.00	43.70	1	12,350	0.01%
2024/03/13	0	44.05	1	44.50	43.80	-1	12,226	-0.01%
2024/03/12	1.3	43.58	0	0.00	44.40	1.3	12,024	0.01%
2024/03/11	2	43.45	3	43.35	43.25	-1	11,753	-0.01%
2024/03/08	10	43.86	0	0.00	43.70	10	11,681	0.09%
2024/03/07	9.3	44.49	5	44.58	44.55	4.3	11,620	0.04%
2024/03/06	18.3	45.25	10.1	45.20	45.05	8.2	11,570	0.07%
2024/03/05	1	47.25	3	47.28	47.25	-2	11,275	-0.02%
2024/03/04	2	46.85	4	47.18	46.80	-2	11,300	-0.02%
2024/03/01	0	0.00	5	46.91	46.95	-5	11,321	-0.04%
2024/02/29	1	46.15	6	46.50	46.15	-5	11,530	-0.04%
2024/02/27	2	46.10	6	46.30	46.10	-4	11,532	-0.03%
2024/02/26	1	46.50	0	0.00	46.60	1	11,548	0.01%
2024/02/23	8	46.58	2	46.75	46.40	6	11,657	0.05%
2024/02/20	0	47.95	0	0.00	47.80	0	11,702	0.00%
2024/02/19	3	47.97	0	0.00	47.95	3	11,813	0.03%
2024/02/16	2	48.15	10.4	49.07	48.15	-8.4	11,825	-0.07%
2024/02/15	5	47.60	2	48.00	47.60	3	11,530	0.03%
2024/02/05	2	47.40	3	47.47	47.50	-1	11,449	-0.01%
2024/02/02	10	47.60	15	47.63	47.50	-5	11,582	-0.04%
2024/02/01	0	46.80	6	47.00	47.05	-6	11,613	-0.05%
2024/01/31	6	46.74	7	47.34	46.50	-1	11,687	-0.01%
2024/01/30	2	46.98	10	47.00	46.80	-8	11,657	-0.07%
2024/01/29	16	47.06	0	0.00	47.00	16	11,656	0.14%
2024/01/26	0	0.00	2	45.80	45.60	-2	11,486	-0.02%
2024/01/25	0	0.00	1	45.95	45.90	-1	11,523	-0.01%
2024/01/24	3	46.53	0	0.00	46.15	3	11,577	0.03%
2024/01/23	0	46.80	5	46.68	46.80	-5	11,619	-0.04%
2024/01/22	2	46.53	18.8	46.94	47.05	-16.7	11,573	-0.14%
2024/01/19	13	45.20	5.1	44.90	45.45	7.9	11,377	0.07%
2024/01/18	1	44.78	10	44.30	44.40	-9	11,380	-0.08%
2024/01/17	2	44.25	1	45.25	44.20	1	11,388	0.01%
2024/01/16	3.2	45.44	2	45.35	45.25	1.2	11,366	0.01%
2024/01/15	0	46.20	5	46.11	45.90	-5	11,460	-0.04%
2024/01/12	6.1	45.87	0	0.00	45.50	6.1	11,785	0.05%
2024/01/11	0	46.05	0	0.00	45.95	0	11,889	0.00%
2024/01/10	5.1	45.47	2.2	45.53	45.55	2.9	12,077	0.02%
2024/01/09	55.2	47.21	61	46.65	46.65	-5.8	12,025	-0.05%
2024/01/08	12.5	47.18	17	47.21	47.20	-4.5	11,828	-0.04%
2024/01/05	15.1	46.75	3	47.40	47.30	12.1	11,647	0.10%
2024/01/04	9.2	46.67	25.2	47.04	46.95	-16	11,432	-0.14%
2024/01/03	3	45.43	0.2	45.55	45.25	2.8	11,202	0.02%
2024/01/02	14.6	47.22	45	46.96	46.80	-30.4	10,870	-0.28%
2023/12/29	59.7	47.57	48.2	45.62	48.00	11.4	10,395	0.11%
2023/12/28	1	44.45	19	45.88	44.45	-18	9,444	-0.19%
2023/12/27	3.2	45.50	5.1	45.57	45.60	-1.9	9,333	-0.02%
2023/12/26	0	0.00	10	45.10	45.10	-10	9,236	-0.11%
2023/12/25	1	44.35	1.2	44.73	44.85	-0.2	9,206	0.00%
2023/12/22	18	44.35	0	0.00	44.70	18	9,193	0.20%
2023/12/21	2	43.50	3	44.07	44.30	-1	9,129	-0.01%
2023/12/20	1	44.00	1	42.80	43.95	0	9,035	0.00%
2023/12/19	17.1	43.14	6	43.17	42.95	11.1	8,887	0.12%
2023/12/18	2	43.75	3	43.95	43.80	-1	8,709	-0.01%
2023/12/15	0	0.00	1	43.95	44.20	-1	8,673	-0.01%
2023/12/14	2	44.48	3	44.68	44.50	-1	8,620	-0.01%
2023/12/13	11	44.30	0	0.00	44.15	11	8,563	0.13%
2023/12/11	1	44.20	1	44.10	44.00	0	8,714	0.00%
2023/12/08	0	0.00	4	43.95	43.90	-4	8,994	-0.04%
2023/12/07	1	44.20	2	44.30	44.00	-1	9,137	-0.01%
2023/12/06	6	43.97	0	0.00	44.05	6	9,534	0.06%
2023/12/05	8.1	43.69	0	0.00	43.85	8.1	9,553	0.09%
2023/12/04	17	44.44	0.1	44.70	44.35	16.9	9,565	0.18%
2023/12/01	5.2	44.37	4.4	44.62	44.65	0.8	9,562	0.01%
2023/11/30	2.2	43.57	6	43.60	43.75	-3.8	9,452	-0.04%
2023/11/29	2	43.75	4	44.00	43.70	-2	9,497	-0.02%
2023/11/28	0	0.00	2	43.53	43.40	-2	9,533	-0.02%
2023/11/27	24	43.68	2	44.35	43.55	22	9,531	0.23%
2023/11/23	2	43.08	0	0.00	43.05	2	9,372	0.02%
2023/11/22	3.1	42.85	30	42.77	42.70	-26.9	9,457	-0.28%
2023/11/21	21	43.58	0	43.55	43.35	21	9,398	0.22%
2023/11/20	0.1	43.45	3	43.65	43.85	-2.9	9,419	-0.03%
2023/11/17	2	44.00	15	44.03	43.70	-13	9,351	-0.14%
2023/11/16	30.1	44.14	10	44.00	43.90	20.1	9,369	0.21%
2023/11/15	1	45.40	0	0.00	45.25	1	9,248	0.01%
2023/11/14	13	44.24	0	0.00	44.60	13	9,286	0.14%
2023/11/13	20.1	44.61	38	44.25	44.20	-17.9	9,378	-0.19%
2023/11/10	13	45.44	11.1	45.56	45.05	1.9	9,439	0.02%
2023/11/09	38	46.80	5	46.80	46.55	33	9,392	0.35%
2023/11/08	10.1	45.68	17	45.89	45.80	-6.9	9,369	-0.07%
2023/11/07	7	44.99	2	45.33	45.30	5	9,362	0.05%
2023/11/06	3	44.55	0.4	44.55	44.65	2.6	9,541	0.03%
2023/11/03	0	0.00	9	43.95	43.85	-9	9,720	-0.09%
2023/11/01	2	43.45	10	43.15	43.60	-8	10,662	-0.08%
2023/10/31	16	42.99	3	42.30	42.35	13	11,148	0.12%
2023/10/30	2	43.30	0	0.00	43.35	2	11,608	0.02%
2023/10/26	8	43.09	3	43.70	43.55	5	12,293	0.04%
2023/10/24	7.2	43.86	4	43.40	43.55	3.2	12,541	0.03%
2023/10/23	15	44.87	8	44.79	44.25	7	12,740	0.05%
2023/10/20	9.3	44.41	25	44.40	44.95	-15.7	12,896	-0.12%
2023/10/19	1	43.10	5	43.08	43.40	-4	12,974	-0.03%
2023/10/18	16	41.83	3.1	42.62	41.55	12.9	13,284	0.10%
2023/10/17	10.2	45.24	5.2	43.92	43.90	5	13,775	0.04%
2023/10/16	3	44.57	2.1	44.96	45.25	1	14,401	0.01%
2023/10/13	1	44.65	6.1	44.81	44.75	-5.1	15,653	-0.03%
2023/10/12	1	44.40	0	0.00	44.40	1	16,153	0.01%
2023/10/11	2	45.55	11	45.57	45.60	-9	16,641	-0.05%
2023/10/06	2	44.70	3	44.52	44.50	-1	17,121	-0.01%
2023/10/04	1.5	43.94	2	44.15	44.15	-0.5	17,417	0.00%
2023/10/03	0	0.00	3	45.35	44.85	-3	17,366	-0.02%
2023/10/02	0	0.00	3	45.38	45.45	-3	17,494	-0.02%
2023/09/28	2	44.70	4	44.75	44.65	-2	17,538	-0.01%
2023/09/27	0	0.00	3	44.15	44.85	-3	17,561	-0.02%
2023/09/26	4	44.00	0	0.00	43.85	4	17,618	0.02%
2023/09/22	1	43.80	2	44.88	44.95	-1	17,751	-0.01%
2023/09/21	0	0.00	2	44.40	44.25	-2	17,808	-0.01%
2023/09/20	0	0.00	22	45.23	44.40	-22	17,856	-0.12%
2023/09/19	0	46.05	1	46.00	45.45	-1	18,142	-0.01%
2023/09/18	5	45.39	0	0.00	45.30	5	18,189	0.03%
2023/09/15	13.3	45.85	5	46.05	46.05	8.3	18,267	0.05%
2023/09/14	20.1	46.10	1	45.95	45.80	19.1	18,289	0.10%
2023/09/13	0	0.00	4	45.45	45.75	-4	18,316	-0.02%
2023/09/12	0	0.00	28	44.86	44.95	-28	18,345	-0.15%
2023/09/11	8.1	44.71	5	44.27	43.80	3.1	18,431	0.02%
2023/09/08	0	0.00	3	45.20	44.95	-3	18,292	-0.02%
2023/09/07	10	45.30	4	45.13	44.90	6	18,504	0.03%
2023/09/06	6	45.38	0	0.00	45.35	6	18,694	0.03%
2023/09/05	2	45.68	9	46.05	45.90	-7	18,981	-0.04%
2023/09/04	4	45.39	0	0.00	45.40	4	19,220	0.02%
2023/08/31	2	44.25	0	0.00	44.85	2	19,216	0.01%
2023/08/30	0	0.00	1	44.60	44.60	-1	19,340	-0.01%
2023/08/29	2	43.80	8	43.89	44.05	-6	19,387	-0.03%
2023/08/28	4.2	45.33	1	43.90	43.80	3.2	19,534	0.02%
2023/08/25	1	45.00	0	0.00	45.10	1	19,731	0.01%
2023/08/24	10	45.83	2	45.73	45.55	8	19,742	0.04%
2023/08/23	2	45.00	4.4	45.26	45.45	-2.4	19,684	-0.01%
2023/08/22	1	45.10	1	44.90	44.85	0	19,740	0.00%
2023/08/21	2	45.20	12	45.08	45.15	-10	19,751	-0.05%
2023/08/18	9	44.85	6	45.93	44.60	3	19,749	0.02%
2023/08/17	4	44.48	5	45.26	45.35	-1	19,727	-0.01%
2023/08/16	9	44.24	5	44.33	44.65	4	19,836	0.02%
2023/08/15	4.3	44.90	9	44.82	44.75	-4.7	19,913	-0.02%
2023/08/14	1.3	43.51	7	43.25	43.55	-5.7	19,895	-0.03%
2023/08/11	3	43.88	0.1	44.00	43.90	2.9	19,950	0.01%
2023/08/10	2.1	44.30	10	43.90	44.15	-8	19,992	-0.04%
2023/08/09	12	45.08	36	44.62	45.15	-24	19,771	-0.12%
2023/08/08	25	46.28	19	45.68	45.85	6	19,621	0.03%
2023/08/07	23	47.73	2	48.20	48.20	21	19,273	0.11%
2023/08/04	9.1	44.34	29.1	44.98	45.10	-20	18,987	-0.11%
2023/08/02	50	46.75	6	46.65	46.80	44	18,881	0.23%
2023/08/01	9	48.35	19.8	48.72	48.50	-10.8	18,467	-0.06%
2023/07/31	5.3	50.35	23	50.19	49.75	-17.7	18,312	-0.10%
2023/07/28	11.3	50.78	3.3	50.93	51.50	8	18,069	0.04%
2023/07/27	2	51.65	5.1	51.76	51.50	-3.1	17,921	-0.02%
2023/07/26	11.1	51.74	8.6	52.04	52.00	2.4	18,047	0.01%
2023/07/25	12	52.85	6.6	52.66	52.70	5.4	18,018	0.03%
2023/07/24	20.1	53.08	11	52.54	52.40	9.1	17,858	0.05%
2023/07/21	24.2	52.15	52	52.21	52.20	-27.8	17,547	-0.16%
2023/07/20	98.1	57.81	69.1	56.74	54.10	29	17,135	0.17%
2023/07/19	10	58.79	28	58.61	59.70	-18	16,425	-0.11%
2023/07/18	176.1	61.80	339.8	62.43	57.20	-163.8	15,737	-1.04%	大買/大賣/鉅額交易
2023/07/17	279	58.62	54	58.74	59.10	225	14,368	1.57%	大買/鉅額交易
2023/07/14	13	52.00	9	52.73	53.80	4	13,857	0.03%
2023/07/13	49	51.20	44.5	50.70	50.20	4.5	13,228	0.03%
2023/07/12	19	48.69	9	48.18	48.85	10	12,542	0.08%
2023/07/11	0	0.00	54.5	46.92	47.00	-54.5	12,331	-0.44%
2023/07/10	3	45.95	0	0.00	46.15	3	12,319	0.02%
2023/07/07	6	45.63	26	45.57	46.00	-20	12,350	-0.16%
2023/07/06	0	46.60	0	0.00	46.40	0	12,275	0.00%
2023/07/05	2	47.40	84	47.52	47.50	-82	12,239	-0.67%
2023/07/04	0	0.00	5	47.50	47.60	-5	12,289	-0.04%
2023/07/03	6	47.25	13	47.25	47.40	-7	12,416	-0.06%
2023/06/30	3	45.73	0	0.00	45.90	3	12,346	0.02%
2023/06/29	8	45.54	0	0.00	45.80	8	12,342	0.06%
2023/06/28	1	45.10	0	0.00	45.10	1	12,329	0.01%
2023/06/27	9	45.09	30	45.37	44.80	-21	12,316	-0.17%
2023/06/26	1	46.40	1	47.05	46.45	0	12,032	0.00%
2023/06/21	2	47.55	0	47.45	47.65	2	11,943	0.02%
2023/06/20	6	46.58	50	46.35	46.80	-44	11,815	-0.37%
2023/06/19	23	47.47	12	47.55	47.05	11	11,601	0.09%
2023/06/16	11.8	47.56	23.1	47.54	47.95	-11.3	11,483	-0.10%
2023/06/15	12	48.30	1	48.50	48.40	11	11,175	0.10%
2023/06/14	3.5	48.02	7.4	47.96	48.65	-3.9	10,970	-0.04%
2023/06/13	8	47.39	2	46.95	47.40	6	10,787	0.06%
2023/06/12	8	45.41	0	45.80	45.65	8	10,575	0.08%
2023/06/09	30	45.12	34.1	44.76	45.40	-4.1	10,331	-0.04%
2023/06/08	3	43.22	2.1	43.50	43.30	0.9	9,974	0.01%
2023/06/07	0	0.00	4.1	41.93	42.30	-4.1	9,707	-0.04%
2023/06/06	0	0.00	4	42.25	42.35	-4	9,733	-0.04%
2023/06/05	15.3	42.11	0	0.00	42.50	15.3	9,817	0.16%
2023/06/02	1	42.25	15.2	41.98	42.40	-14.2	9,832	-0.14%
2023/06/01	26	42.14	50	42.05	41.95	-24	9,787	-0.25%
2023/05/31	24	42.26	6.7	42.05	42.15	17.3	9,556	0.18%
2023/05/30	6	40.36	0.3	40.28	40.35	5.7	9,242	0.06%
2023/05/29	4	40.05	1.4	40.28	40.20	2.6	9,177	0.03%
2023/05/26	15	39.26	8	39.56	39.50	7	9,074	0.08%
2023/05/25	3	38.70	1.3	38.83	38.95	1.8	8,991	0.02%
2023/05/24	0	0.00	2	38.30	38.50	-2	8,894	-0.02%
2023/05/23	5	37.95	2.1	38.13	38.05	2.9	8,852	0.03%
2023/05/22	13	38.92	4	38.86	38.45	9	8,791	0.10%
2023/05/19	3	37.82	109.1	37.92	38.20	-106.1	8,516	-1.25%	大賣/鉅額交易
2023/05/18	0.2	37.35	6	37.19	37.10	-5.8	8,251	-0.07%
2023/05/17	2	37.25	1	37.20	37.25	1	8,158	0.01%
2023/05/16	1	36.40	1	36.35	36.30	0	7,898	0.00%
2023/05/15	1.1	35.89	0	0.00	35.85	1.1	7,760	0.01%
2023/05/12	1	35.65	66	35.58	35.90	-65	7,707	-0.84%
2023/05/11	6	35.21	1	35.45	35.35	5	7,636	0.07%
2023/05/10	26	36.04	2.1	36.06	36.00	23.9	7,564	0.32%
2023/05/09	16	35.85	16	35.58	35.75	0	7,316	0.00%
2023/05/08	3	34.23	0	0.00	34.20	3	6,881	0.04%
2023/05/05	7	34.72	5	34.25	34.20	2	6,797	0.03%
2023/05/04	0	0.00	62	35.50	35.45	-62	6,575	-0.94%
2023/05/03	0	0.00	1.1	35.14	35.45	-1.1	6,520	-0.02%
2023/04/28	20	34.65	22	34.13	34.60	-2	6,273	-0.03%
2023/04/27	8	33.56	24.5	33.69	33.50	-16.5	5,980	-0.28%
2023/04/26	1.3	32.69	21	33.14	33.20	-19.7	5,804	-0.34%
2023/04/25	3	32.40	0	0.00	32.50	3	5,637	0.05%
2023/04/24	1	32.85	1	32.70	32.70	0	5,570	0.00%
2023/04/21	0.2	32.53	0	0.00	32.50	0.2	5,520	0.00%
2023/04/20	0	0.00	1	32.80	32.75	-1	5,437	-0.02%
2023/04/19	0.3	32.93	0	0.00	32.80	0.3	5,381	0.01%
2023/04/18	0	0.00	1	32.90	32.95	-1	5,351	-0.02%
2023/04/14	0	0.00	2	32.85	32.70	-2	5,285	-0.04%
2023/04/13	0	0.00	1	33.20	33.10	-1	5,239	-0.02%
2023/04/12	4	33.20	0	0.00	33.25	4	5,286	0.08%
2023/04/11	8	32.85	5	32.78	32.85	3	5,231	0.06%
2023/04/10	21	32.35	0	0.00	32.30	21	5,158	0.41%
2023/04/07	53	32.45	7	32.44	32.35	46	5,111	0.90%
2023/04/06	0	0.00	8.1	32.02	32.30	-8.1	5,034	-0.16%
2023/03/30	2	31.63	30	31.55	31.65	-28	4,921	-0.57%
2023/03/28	2	30.85	0	0.00	30.80	2	5,002	0.04%
2023/03/27	0	0.00	1	31.20	31.40	-1	5,080	-0.02%
2023/03/24	0	0.00	2	30.85	30.90	-2	5,143	-0.04%
2023/03/23	0	0.00	11	30.65	30.75	-11	5,097	-0.22%
2023/03/17	0	30.10	2	30.28	30.35	-2	4,972	-0.04%
2023/03/16	2	29.60	0	0.00	29.70	2	4,942	0.04%
2023/03/15	0.3	30.22	0.4	30.25	30.05	-0.1	4,923	0.00%
2023/03/14	23	30.29	2	30.30	30.25	21	4,956	0.42%
2023/03/13	1.1	30.15	1	30.50	30.50	0.1	5,193	0.00%
2023/03/10	21	30.55	0	0.00	30.60	21	5,170	0.41%
2023/03/09	1	31.00	1	30.90	30.70	0	5,145	0.00%
2023/03/08	0	0.00	2	30.20	30.90	-2	4,982	-0.04%
2023/03/07	6	29.94	0	0.00	30.05	6	4,828	0.12%
2023/03/06	2	30.70	1.4	30.61	30.55	0.6	4,618	0.01%
2023/03/03	3	30.30	0	0.00	30.40	3	4,559	0.07%
2023/03/01	10	30.25	1	30.15	30.25	9	4,525	0.20%
2023/02/24	1	29.85	0.8	30.00	30.00	0.2	4,494	0.00%
2023/02/23	4	29.98	2	30.05	29.95	2	4,513	0.04%
2023/02/21	0	0.00	5	29.50	29.50	-5	4,601	-0.11%
2023/02/20	1	29.60	2	29.80	29.90	-1	4,677	-0.02%
2023/02/09	0	0.00	0	29.10	29.15	0	4,847	0.00%
2023/02/08	5	29.15	0	0.00	29.15	5	4,808	0.10%
2023/02/03	6	28.80	2	28.85	28.90	4	4,704	0.09%
2023/02/02	0	0.00	3	28.68	28.60	-3	4,654	-0.06%
2023/01/31	0	0.00	1	28.70	28.30	-1	4,605	-0.02%
2023/01/30	0	0.00	2	28.42	28.40	-2	4,538	-0.04%
2023/01/17	2	27.80	0.1	27.90	27.80	1.9	4,535	0.04%
2023/01/16	3	27.80	0	0.00	27.80	3	4,618	0.06%
2023/01/13	2	27.75	0	0.00	27.65	2	4,688	0.04%
2023/01/10	0.1	28.00	0	0.00	28.00	0.1	5,006	0.00%
2023/01/06	5	27.80	30	27.65	27.70	-25	5,240	-0.48%
2023/01/04	0.2	27.96	0	0.00	27.90	0.2	5,356	0.00%
2023/01/03	1	27.95	1	27.80	27.80	0	5,518	0.00%
2022/12/30	0	0.00	1	28.20	28.15	-1	5,493	-0.02%
2022/12/29	0	0.00	2	27.85	27.90	-2	5,381	-0.04%
2022/12/28	10	27.75	0	0.00	27.60	10	5,330	0.19%
2022/12/26	25	28.02	3	27.90	27.85	22	5,284	0.42%
2022/12/22	0	0.00	18	27.10	27.05	-18	5,341	-0.34%
2022/12/21	6	26.35	1	26.60	26.45	5	5,206	0.10%
2022/12/20	4.1	26.49	0	0.00	26.40	4.1	5,113	0.08%
2022/12/19	40	26.70	0	0.00	27.00	40	5,024	0.80%
2022/12/16	10.5	27.02	0	0.00	26.85	10.5	4,843	0.22%
2022/12/13	2	27.80	0	0.00	27.75	2	4,653	0.04%
2022/12/09	2	27.75	1	27.80	27.80	1	4,673	0.02%
2022/12/08	3	27.20	0	0.00	27.20	3	4,701	0.06%
2022/12/07	0	0.00	0.1	27.50	27.35	-0.1	4,695	0.00%
2022/12/06	4.1	27.44	1	27.65	27.40	3.1	4,613	0.07%
2022/12/05	7.3	27.83	2	27.83	27.80	5.3	4,534	0.12%
2022/12/02	1	28.85	0	28.70	28.95	1	4,327	0.02%
2022/12/01	0	28.45	0	0.00	28.45	0	4,304	0.00%
2022/11/30	0	28.25	1	28.20	28.10	-1	4,288	-0.02%
2022/11/25	0	0.00	6	28.36	28.20	-6	4,279	-0.14%
2022/11/24	1	28.55	1	28.85	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	3	28.95	0	0.00	28.85	3	4,291	0.07%
2022/11/21	0	0.00	6	28.98	28.90	-6	4,296	-0.14%
2022/11/18	0	0.00	0.1	28.75	28.65	-0.1	4,252	0.00%
2022/11/17	0	0.00	4	28.80	28.95	-4	4,229	-0.09%
2022/11/16	0	0.00	2	28.40	28.60	-2	4,117	-0.05%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/11	0	27.20	0	0.00	27.05	0	3,917	0.00%
2022/11/09	0	26.76	16	26.69	26.70	-16	3,919	-0.41%
2022/11/08	2	26.50	1	26.70	26.50	1	3,917	0.03%
2022/11/07	2	26.83	26	27.02	27.00	-24	3,873	-0.62%
2022/11/04	5	25.50	0	0.00	25.50	5	3,820	0.13%
2022/11/03	1	25.25	6	25.30	25.25	-5	3,892	-0.13%
2022/11/02	10	25.20	1	25.30	25.20	9	4,078	0.22%
2022/10/31	1	24.55	3	24.53	24.55	-2	4,077	-0.05%
2022/10/28	1.1	24.14	0	0.00	24.20	1.1	4,113	0.03%
2022/10/27	0	0.00	8	24.66	24.65	-8	4,108	-0.19%
2022/10/26	0	0.00	7	24.53	24.40	-7	4,158	-0.17%
2022/10/25	10.2	24.74	0	0.00	24.45	10.2	4,165	0.24%
2022/10/24	1	25.10	0	0.00	25.00	1	4,164	0.02%
2022/10/21	12	25.81	1	25.65	25.65	11	4,257	0.26%
2022/10/20	1	26.30	0	0.00	26.50	1	4,359	0.02%
2022/10/19	12	26.86	4	26.91	26.70	8	4,243	0.19%
2022/10/18	5	27.16	6	27.25	27.15	-1	4,320	-0.02%
2022/10/17	1	27.60	40	27.00	27.40	-39	4,539	-0.86%
2022/10/14	0	26.30	0	0.00	26.15	0	4,482	0.00%
2022/10/13	22	25.56	0	0.00	25.50	22	4,653	0.47%
2022/10/12	1	26.50	0	0.00	26.45	1	4,780	0.02%
2022/10/11	2	27.70	2	27.60	27.20	0	4,849	0.00%
2022/10/07	2	27.35	0	0.00	27.30	2	4,792	0.04%
2022/10/05	1	27.70	1	27.70	27.80	0	4,918	0.00%
2022/10/04	7	27.30	0	0.00	27.40	7	4,963	0.14%
2022/10/03	1	27.00	5	27.05	27.10	-4	4,993	-0.08%
2022/09/29	10	27.00	1	28.45	28.20	9	4,982	0.18%
2022/09/28	5	27.00	25	27.17	27.00	-20	4,958	-0.40%
2022/09/27	7	27.50	0	27.40	27.60	7	4,949	0.14%
2022/09/26	28	28.13	0	0.00	27.95	28	4,935	0.57%
2022/09/22	5	28.50	0	28.65	28.90	5	4,998	0.10%
2022/09/21	0	0.00	2	29.10	28.85	-2	5,006	-0.04%
2022/09/16	0	0.00	1	29.25	29.50	-1	5,013	-0.02%
2022/09/13	0	0.00	39	29.20	29.15	-39	4,984	-0.78%
2022/09/12	0	0.00	1	29.40	29.30	-1	5,055	-0.02%
2022/09/07	2	28.20	0	28.30	28.30	2	5,120	0.04%
2022/09/06	10	28.58	6	28.50	28.75	4	5,145	0.08%
2022/09/01	5	29.00	0	0.00	29.20	5	5,183	0.10%
2022/08/31	1	29.30	2	29.40	29.30	-1	5,188	-0.02%
2022/08/29	0	0.00	0.1	29.15	29.10	-0.1	5,185	0.00%
2022/08/26	0	0.00	5	29.29	29.35	-5	5,200	-0.10%
2022/08/25	10	29.00	0.6	29.25	29.25	9.4	5,193	0.18%
2022/08/23	2	28.95	8	28.94	29.00	-6	5,244	-0.11%
2022/08/19	0	0.00	10	28.65	28.70	-10	5,253	-0.19%
2022/08/18	0	0.00	1	28.45	28.70	-1	5,273	-0.02%
2022/08/17	10	28.50	10	28.55	28.60	0	5,295	0.00%
2022/08/16	0	0.00	6	28.15	28.15	-6	5,296	-0.11%
2022/08/15	6	27.40	1	27.45	27.50	5	5,245	0.10%
2022/08/12	0	0.00	4	27.30	27.30	-4	5,239	-0.08%
2022/08/11	13	27.10	0	0.00	27.05	13	5,265	0.25%
2022/08/10	8	27.23	0	0.00	27.10	8	5,257	0.15%
2022/08/09	0	0.00	2	27.65	27.70	-2	5,242	-0.04%
2022/08/08	2	28.35	4	28.46	28.40	-2	5,135	-0.04%
2022/08/05	4	28.50	2	28.65	28.70	2	5,203	0.04%
2022/08/04	0	0.00	15	28.32	28.35	-15	5,368	-0.28%
2022/08/02	0	0.00	4	28.40	28.50	-4	5,622	-0.07%
2022/08/01	0.1	28.60	0	0.00	28.50	0.1	6,044	0.00%
2022/07/29	1	28.45	0	0.00	28.60	1	6,041	0.02%
2022/07/28	1.6	28.64	3	29.00	28.60	-1.4	6,005	-0.02%
2022/07/27	8	30.73	7	30.64	30.60	1	5,880	0.02%
2022/07/26	16	30.96	1	31.30	30.85	15	5,742	0.26%
2022/07/25	0	31.43	5	31.43	31.40	-5	5,664	-0.09%
2022/07/22	6	31.37	1	31.50	31.20	5	5,572	0.09%
2022/07/21	0	0.00	1	31.00	30.50	-1	5,383	-0.02%
2022/07/20	0	0.00	3	31.08	30.85	-3	5,246	-0.06%
2022/07/19	0	0.00	4	31.14	31.25	-4	5,154	-0.08%
2022/07/18	1	30.15	1	30.85	30.85	0	4,995	0.00%
2022/07/15	4	29.84	0	0.00	30.25	4	4,885	0.08%
2022/07/14	2	29.60	31	29.44	29.65	-29	4,833	-0.60%
2022/07/11	0	0.00	10	29.05	28.95	-10	4,833	-0.21%
2022/07/07	0	0.00	2	29.05	29.00	-2	4,866	-0.04%
2022/07/04	1	28.40	6	28.75	28.70	-5	5,144	-0.10%
2022/07/01	10	28.30	74	28.27	28.30	-64	5,285	-1.21%
2022/06/30	2	28.50	0	0.00	28.65	2	5,440	0.04%
2022/06/29	0.6	29.30	0	0.00	29.30	0.6	5,447	0.01%
2022/06/27	0	0.00	1	29.35	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	10	28.85	28.90	-10	5,759	-0.17%
2022/06/23	0	0.00	1	28.50	28.50	-1	5,804	-0.02%
2022/06/22	2	28.40	4	28.40	28.30	-2	5,812	-0.03%
2022/06/21	0	0.00	2	28.70	28.80	-2	5,819	-0.03%
2022/06/20	1	28.55	0	0.00	28.05	1	5,806	0.02%
2022/06/17	2	28.88	10	29.00	29.15	-8	5,779	-0.14%
2022/06/16	12	29.76	0	0.00	29.30	12	5,743	0.21%
2022/06/15	0	0.00	20	29.70	29.65	-20	5,814	-0.34%
2022/06/14	1	28.80	12	29.10	29.05	-11	5,835	-0.19%
2022/06/13	6	29.13	0.1	29.18	29.05	5.9	5,872	0.10%
2022/06/10	4	29.30	2	29.53	29.50	2	5,914	0.03%
2022/06/09	1	29.85	0	29.60	29.70	1	5,967	0.02%
2022/06/08	0	0.00	2	29.65	29.60	-2	6,021	-0.03%
2022/06/07	0	0.00	2	29.53	29.50	-2	6,187	-0.03%
2022/06/06	0.1	29.50	0	0.00	29.40	0.1	6,236	0.00%
2022/06/01	0	0.00	10	29.10	29.10	-10	6,522	-0.15%
2022/05/26	10	28.20	0	0.00	28.20	10	6,569	0.15%
2022/05/20	2	27.35	0	0.00	27.30	2	6,769	0.03%
2022/05/19	1.1	27.11	0	0.00	27.15	1.1	6,944	0.02%
2022/05/18	0	27.45	0	0.00	27.40	0	7,019	0.00%
2022/05/17	0	0.00	2	27.30	27.10	-2	6,996	-0.03%
2022/05/13	89.3	26.99	0	0.00	27.05	89.3	6,950	1.28%
2022/05/12	82	26.94	53	27.10	26.75	29	6,896	0.42%
2022/05/11	19	28.13	0	0.00	27.85	19	6,733	0.28%
2022/05/10	13	28.31	0	0.00	28.50	13	6,696	0.19%
2022/05/09	72	29.06	40	29.23	28.90	32	6,552	0.49%
2022/05/06	2	32.15	0	0.00	32.00	2	6,087	0.03%
2022/05/05	2	32.40	0	0.00	32.15	2	6,081	0.03%
2022/05/04	0.2	31.80	0	0.00	31.75	0.2	6,123	0.00%
2022/05/03	10	31.55	0	0.00	31.55	10	6,102	0.16%
2022/04/28	33	31.50	0	0.00	31.40	33	6,178	0.53%
2022/04/27	22	31.27	50	31.15	31.15	-28	6,177	-0.45%
2022/04/26	2	31.65	0	0.00	31.70	2	6,147	0.03%
2022/04/25	59	31.89	0	0.00	31.80	59	6,167	0.96%
2022/04/21	4	32.74	0	0.00	32.60	4	6,147	0.07%
2022/04/20	0	0.00	0	32.80	32.70	0	6,144	0.00%
2022/04/18	1	32.95	0	0.00	32.70	1	6,143	0.02%
2022/04/13	1	32.95	0	0.00	33.05	1	6,263	0.02%
2022/04/12	4	33.00	2	32.90	32.90	2	6,273	0.03%
2022/04/11	1	33.50	0	0.00	33.40	1	6,235	0.02%
2022/04/08	1	34.30	4	34.25	34.15	-3	6,231	-0.05%
2022/04/07	3	33.75	3	33.15	33.05	0	6,096	0.00%
2022/04/06	4	34.13	4	33.96	34.20	0	5,967	0.00%
2022/04/01	11	33.19	3	33.23	33.25	8	5,793	0.14%
2022/03/31	60.2	33.24	3	33.30	33.25	57.2	5,785	0.99%
2022/03/30	1	32.90	3	32.60	32.85	-2	5,616	-0.04%
2022/03/29	0	32.55	0	0.00	32.40	0	5,503	0.00%
2022/03/28	12	32.17	2	32.28	32.35	10	5,471	0.18%
2022/03/23	1	32.35	0	0.00	32.25	1	5,486	0.02%
2022/03/21	2	32.30	0	0.00	32.30	2	5,516	0.04%
2022/03/18	0	0.00	2	32.15	31.95	-2	5,513	-0.04%
2022/03/17	0	0.00	1	32.10	31.90	-1	5,493	-0.02%
2022/03/16	1	31.65	3	31.75	31.70	-2	5,468	-0.04%
2022/03/15	3	31.83	1	31.90	31.70	2	5,479	0.04%
2022/03/14	0	0.00	1	32.25	32.20	-1	5,519	-0.02%
2022/03/11	3	31.85	0	0.00	31.90	3	5,597	0.05%
2022/03/10	6	32.00	1	31.90	31.95	5	5,648	0.09%
2022/03/09	1	31.20	0	0.00	31.35	1	5,530	0.02%
2022/03/08	4	30.80	15	31.00	30.95	-11	5,570	-0.20%
2022/03/07	0	0.00	1.1	31.40	31.50	-1.1	5,408	-0.02%
2022/03/04	1	32.10	0	0.00	32.05	1	5,447	0.02%
2022/03/03	0	0.00	0.5	31.85	31.90	-0.5	5,460	-0.01%
2022/03/02	0	0.00	0.6	31.69	31.65	-0.6	5,512	-0.01%
2022/03/01	0	0.00	1	31.50	31.50	-1	5,556	-0.02%
2022/02/25	0.1	30.85	2	30.85	30.70	-2	5,560	-0.04%
2022/02/24	0.1	31.46	1	31.00	30.90	-1	5,619	-0.02%
2022/02/23	0	0.00	1.5	31.74	31.65	-1.5	5,610	-0.03%
2022/02/22	1	31.60	3.2	31.87	31.50	-2.2	5,758	-0.04%
2022/02/21	1.3	32.05	4	31.96	32.10	-2.7	5,946	-0.05%
2022/02/18	2	31.18	0.8	31.29	31.50	1.2	5,901	0.02%
2022/02/17	1	31.05	1	31.00	30.90	0	5,946	0.00%
2022/02/16	0	0.00	4	30.90	30.95	-4	6,506	-0.06%
2022/02/14	2	30.45	5	30.50	30.45	-3	6,652	-0.05%
2022/02/11	0	0.00	3	30.70	30.90	-3	6,826	-0.04%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/08	1	30.45	0	0.00	30.40	1	6,855	0.01%
2022/02/07	2	29.93	0	0.00	30.35	2	6,871	0.03%
2022/01/26	5	29.71	0.2	29.70	29.65	4.8	6,913	0.07%
2022/01/24	1	30.10	1	30.20	30.15	0	7,134	0.00%
2022/01/21	5	31.18	2	31.00	30.55	3	7,102	0.04%
2022/01/20	0	0.00	23	31.12	31.10	-23	7,112	-0.32%
2022/01/19	3	31.00	3	30.95	30.95	0	7,096	0.00%
2022/01/17	0	0.00	1	30.90	31.00	-1	7,087	-0.01%
2022/01/14	2	30.48	0	0.00	30.50	2	7,055	0.03%
2022/01/12	1	30.80	1.1	30.76	30.75	-0.1	7,258	0.00%
2022/01/11	1	30.85	0	0.00	30.95	1	7,381	0.01%
2022/01/07	1.8	30.59	56	30.53	30.50	-54.2	7,483	-0.72%
2022/01/06	57.1	30.98	8.7	30.95	30.85	48.4	7,539	0.64%
2022/01/05	0.2	30.65	0.2	30.60	30.70	0	7,486	0.00%
2022/01/04	23	30.60	0	0.00	30.55	23	7,673	0.30%
2022/01/03	6	30.64	3.6	30.71	30.75	2.4	7,732	0.03%
2021/12/30	4	30.45	0	0.00	30.45	4	7,654	0.05%
2021/12/29	3	30.20	0	0.00	30.25	3	7,681	0.04%
2021/12/28	0	0.00	1	30.30	30.25	-1	7,661	-0.01%
2021/12/27	3	30.30	0.2	30.25	30.25	2.8	7,666	0.04%
2021/12/24	0	0.00	0.6	30.10	30.05	-0.6	7,684	-0.01%
2021/12/23	0	0.00	2	30.05	30.05	-2	7,734	-0.03%
2021/12/22	1	30.00	2	30.00	29.95	-1	7,769	-0.01%
2021/12/21	0.1	29.65	1	29.95	29.95	-0.9	7,787	-0.01%
2021/12/20	1.2	29.62	1	29.65	29.60	0.2	7,821	0.00%
2021/12/17	2.1	29.75	4	30.00	29.60	-1.9	7,787	-0.02%
2021/12/16	1.6	30.03	0	0.00	29.90	1.6	7,720	0.02%
2021/12/15	0.3	29.85	0	0.00	29.75	0.3	7,809	0.00%
2021/12/14	1	29.80	0	0.00	29.75	1	7,823	0.01%
2021/12/13	2	30.28	62	30.20	30.10	-60	7,769	-0.77%
2021/12/10	0	0.00	50	30.30	30.25	-50	7,868	-0.64%
2021/12/09	0.1	30.35	4	30.33	30.35	-3.9	7,853	-0.05%
2021/12/08	2	30.20	2	30.25	30.20	0	7,818	0.00%
2021/12/07	9	30.01	0	0.00	30.00	9	7,835	0.11%
2021/12/06	69	30.35	1	30.40	30.25	68	7,739	0.88%
2021/12/03	3	29.92	1	29.95	29.95	2	7,715	0.03%
2021/12/02	22.3	29.48	0	0.00	29.25	22.3	7,714	0.29%
2021/12/01	4.1	29.59	0	0.00	29.60	4.1	7,710	0.05%
2021/11/30	11	29.65	1	29.65	29.50	10	7,696	0.13%
2021/11/29	1.1	29.32	1	29.20	29.65	0.1	7,594	0.00%
2021/11/26	1	29.70	0	0.00	29.65	1	7,539	0.01%
2021/11/25	11.1	29.98	0	0.00	30.00	11.1	7,504	0.15%
2021/11/24	0.1	30.10	0	0.00	30.10	0.1	7,514	0.00%
2021/11/23	2.1	30.01	0	0.00	29.90	2.1	7,562	0.03%
2021/11/22	0	0.00	1	30.25	30.15	-1	7,486	-0.01%
2021/11/19	4.1	30.30	0.5	30.40	30.10	3.6	7,413	0.05%
2021/11/18	6	30.75	102.5	30.99	30.50	-96.5	7,288	-1.32%	大賣/
2021/11/17	0	0.00	4	31.80	31.70	-4	7,033	-0.06%
2021/11/16	2	31.15	0	0.00	31.15	2	6,964	0.03%
2021/11/15	17.1	31.31	6	31.17	31.20	11.1	6,874	0.16%
2021/11/12	2	33.43	28	33.34	33.55	-26	6,410	-0.41%
2021/11/11	0	0.00	4	33.23	33.25	-4	6,493	-0.06%
2021/11/10	0	0.00	2	32.80	33.05	-2	6,621	-0.03%
2021/11/08	2	32.43	1	32.45	32.25	1	7,240	0.01%
2021/11/05	0	0.00	14	31.98	32.10	-14	7,237	-0.19%
2021/11/04	1	32.05	0	0.00	32.10	1	7,218	0.01%
2021/11/03	7	31.81	0	0.00	32.00	7	7,202	0.10%
2021/11/02	3	32.05	9	31.89	31.60	-6	7,169	-0.08%
2021/11/01	3.3	31.49	2	31.65	31.60	1.3	7,064	0.02%
2021/10/28	0	0.00	1.1	31.12	31.00	-1.1	6,978	-0.02%
2021/10/27	1.1	30.90	4	30.93	30.90	-2.9	6,956	-0.04%
2021/10/26	1	31.00	1	30.95	30.85	0	6,981	0.00%
2021/10/25	0	0.00	1	30.40	30.55	-1	6,947	-0.01%
2021/10/22	1	30.45	0	0.00	30.40	1	7,048	0.01%
2021/10/21	2	30.50	0	0.00	30.45	2	7,083	0.03%
2021/10/20	0	0.00	13	30.77	30.85	-13	6,955	-0.19%
2021/10/19	0.9	30.50	1	30.50	30.15	-0.1	6,885	0.00%
2021/10/18	0	0.00	0.3	30.60	30.00	-0.3	6,848	0.00%
2021/10/15	3	30.35	1	30.35	30.30	2	6,962	0.03%
2021/10/14	10	30.85	5	29.95	29.90	5	7,036	0.07%
2021/10/13	0	0.00	5	30.20	30.40	-5	7,032	-0.07%
2021/10/12	4	30.19	10	30.37	29.90	-6	7,006	-0.09%
2021/10/08	3.3	29.48	4	29.44	29.65	-0.8	6,844	-0.01%
2021/10/07	4	28.99	2	29.05	29.00	2	6,811	0.03%
2021/10/06	2	28.85	0.1	28.75	28.75	1.9	6,902	0.03%
2021/10/05	0.1	28.00	1.6	27.99	28.20	-1.6	7,103	-0.02%
2021/10/04	2	27.70	3	28.15	27.85	-1	7,330	-0.01%
2021/10/01	0	0.00	8	28.52	28.35	-8	7,387	-0.11%
2021/09/30	5.1	28.75	14	28.64	28.65	-8.9	7,487	-0.12%
2021/09/29	3.6	28.72	2	28.68	28.75	1.6	7,755	0.02%
2021/09/27	0	0.00	2	29.25	29.05	-2	7,826	-0.03%
2021/09/24	1	28.60	2	28.63	28.70	-1	7,923	-0.01%
2021/09/23	2	28.60	1	28.60	28.55	1	8,004	0.01%
2021/09/16	3	28.75	2	28.70	28.75	1	8,021	0.01%
2021/09/15	1	29.15	1	28.55	29.25	0	8,042	0.00%
2021/09/14	8	28.50	4	28.56	28.40	4	7,913	0.05%
2021/09/10	8	28.62	13	28.81	28.80	-5	7,954	-0.06%
2021/09/09	2.2	27.81	0.5	27.85	27.80	1.7	7,923	0.02%
2021/09/08	54	27.96	0	0.00	27.80	54	7,947	0.68%
2021/09/07	1.3	28.45	2	28.40	28.40	-0.7	7,956	-0.01%
2021/09/06	48	28.78	15	28.81	28.70	33	7,949	0.42%
2021/09/03	3	29.42	1	29.35	29.35	2	7,868	0.03%
2021/09/01	0.2	29.73	2	29.70	29.75	-1.8	7,887	-0.02%
2021/08/31	0	0.00	11	29.60	29.75	-11	7,891	-0.14%
2021/08/30	6	29.94	0.1	30.00	29.80	5.9	8,070	0.07%
2021/08/27	0	29.90	1.1	30.00	29.85	-1.1	8,065	-0.01%
2021/08/26	0	0.00	36.2	29.32	29.35	-36.2	8,071	-0.45%
2021/08/25	5.1	29.10	0	0.00	29.20	5.1	8,142	0.06%
2021/08/24	31	29.08	0.1	29.15	29.05	30.9	8,198	0.38%
2021/08/23	35.1	29.31	50	29.25	29.30	-14.9	8,299	-0.18%
2021/08/20	6	28.94	2	28.55	28.80	4	8,314	0.05%
2021/08/19	6.1	28.68	0	0.00	28.60	6.1	8,321	0.07%
2021/08/18	37	28.73	1	28.35	29.25	36	8,350	0.43%
2021/08/17	7.1	29.04	51	29.12	28.85	-43.9	8,385	-0.52%
2021/08/16	14.2	29.70	40	29.51	29.60	-25.8	8,321	-0.31%
2021/08/13	54	31.31	27	31.10	30.75	27	8,186	0.33%
2021/08/12	12	31.07	6	31.09	31.15	6	7,875	0.08%
2021/08/11	17.3	29.61	0	0.00	29.40	17.3	7,649	0.23%
2021/08/10	5	29.90	0	0.00	29.80	5	7,798	0.06%
2021/08/09	5	29.90	0	0.00	29.95	5	8,100	0.06%
2021/08/06	0	0.00	1	30.20	30.25	-1	8,315	-0.01%
2021/08/05	5	30.20	0	0.00	30.15	5	8,602	0.06%
2021/08/04	1	29.75	0	0.00	30.30	1	9,085	0.01%
2021/08/03	0.1	29.95	0	0.00	29.70	0.1	9,318	0.00%
2021/08/02	0	0.00	20	29.88	29.90	-20	9,419	-0.21%
2021/07/30	5.1	29.66	0	0.00	29.50	5.1	9,546	0.05%
2021/07/29	3	29.47	20	29.55	29.75	-17	9,713	-0.18%
2021/07/28	7	29.06	0	0.00	29.30	7	9,813	0.07%
2021/07/27	11	30.05	1	29.75	29.75	10	10,083	0.10%
2021/07/26	2	29.88	0	0.00	29.75	2	10,347	0.02%
2021/07/22	51.1	29.27	4	29.25	29.25	47.1	10,649	0.44%
2021/07/21	21	30.50	1.3	30.40	30.35	19.7	10,715	0.18%
2021/07/20	1.2	31.08	2	31.00	31.00	-0.9	10,631	-0.01%
2021/07/19	2.2	31.36	2	31.65	31.50	0.2	10,664	0.00%
2021/07/16	2	31.95	0.6	32.05	31.95	1.4	11,097	0.01%
2021/07/15	21	31.90	0	0.00	32.10	21	11,510	0.18%
2021/07/14	27.1	32.06	0	0.00	31.90	27.1	11,850	0.23%
2021/07/13	2.2	32.31	40.4	32.06	32.15	-38.2	12,121	-0.32%
2021/07/12	60	32.38	10	32.35	32.05	50	12,257	0.41%
2021/07/09	19.6	32.30	39	31.98	32.45	-19.5	12,282	-0.16%
2021/07/08	2	31.60	1.2	31.65	31.65	0.8	12,636	0.01%
2021/07/07	20.9	31.62	5	31.28	31.30	15.9	12,999	0.12%
2021/07/06	102	32.04	5.2	32.12	31.95	96.9	13,254	0.73%	大買/
2021/07/05	2	31.05	4	31.20	31.15	-2	13,198	-0.02%
2021/07/01	2	30.65	1.1	31.10	30.55	0.9	13,533	0.01%
2021/06/29	11.1	30.63	1	30.70	30.60	10.1	13,985	0.07%
2021/06/28	0	0.00	10	30.38	30.60	-10	14,395	-0.07%
2021/06/25	3	30.63	0	0.00	30.50	3	14,954	0.02%
2021/06/24	21.2	30.78	10.2	30.45	30.75	11	15,883	0.07%
2021/06/23	0	0.00	1	30.25	30.25	-1	16,208	-0.01%
2021/06/22	0	0.00	1	30.05	29.90	-1	16,617	-0.01%
2021/06/21	20	29.78	0	0.00	29.75	20	16,771	0.12%
2021/06/18	10	30.30	0	0.00	30.10	10	17,023	0.06%
2021/06/17	2	29.95	2	30.20	30.10	0	17,183	0.00%
2021/06/16	34	29.91	0	0.00	29.55	34	17,257	0.20%
2021/06/15	0	0.00	11	30.34	30.30	-11	17,309	-0.06%
2021/06/11	0.2	30.15	0	0.00	30.05	0.2	17,378	0.00%
2021/06/10	0	0.00	1	30.05	30.10	-1	17,515	-0.01%
2021/06/09	1	29.90	0	0.00	29.90	1	17,581	0.01%
2021/06/07	31	29.91	1	30.00	29.95	30	17,826	0.17%
2021/06/04	6	30.90	0	0.00	31.00	6	17,771	0.03%
2021/06/03	5	30.90	6	30.94	31.00	-1	17,894	-0.01%
2021/06/02	50	30.70	6	30.38	30.50	44	18,106	0.24%
2021/05/31	21	30.50	2	31.03	30.70	19	18,334	0.10%
2021/05/28	17	30.06	1	30.10	30.15	16	18,468	0.09%
2021/05/26	17	30.12	28	30.13	30.15	-11	19,901	-0.06%
2021/05/25	4	30.53	10	30.18	30.00	-6	20,179	-0.03%
2021/05/24	2	29.15	3	29.12	29.25	-1	20,225	0.00%
2021/05/21	2	28.75	10	28.85	28.90	-8	20,231	-0.04%
2021/05/20	12	28.71	0	0.00	28.55	12	20,304	0.06%
2021/05/19	36	28.80	11	29.00	29.10	25	20,264	0.12%
2021/05/18	3	28.48	0.5	27.35	29.00	2.5	20,194	0.01%
2021/05/17	65	27.32	105	27.20	26.40	-40	20,191	-0.20%	大賣/
2021/05/14	49.4	29.71	0	0.00	29.00	49.4	20,192	0.24%
2021/05/13	2	29.65	5	28.36	29.45	-3	20,296	-0.01%
2021/05/12	86.5	30.36	44	31.46	29.75	42.5	20,617	0.21%
2021/05/11	87	32.47	12	32.33	31.60	75	20,316	0.37%
2021/05/10	33	34.31	57.1	34.00	34.25	-24.1	20,280	-0.12%
2021/05/07	25	33.48	34	34.33	34.65	-9	20,649	-0.04%
2021/05/06	5.3	32.64	10	33.05	32.95	-4.7	20,804	-0.02%
2021/05/05	15.1	33.29	3	33.47	32.80	12.1	21,078	0.06%
2021/05/04	34.3	33.51	14	32.82	32.95	20.3	21,597	0.09%
2021/05/03	17.3	34.81	7	35.25	34.45	10.3	21,508	0.05%
2021/04/29	1	36.35	40.5	36.54	36.40	-39.5	21,402	-0.18%
2021/04/28	12.1	36.00	31	36.06	36.10	-19	21,304	-0.09%
2021/04/27	14	35.80	0.5	36.15	35.85	13.5	21,562	0.06%
2021/04/26	24.4	36.12	12.2	36.09	36.20	12.2	21,556	0.06%
2021/04/23	5.3	35.88	48.1	35.85	35.95	-42.8	21,587	-0.20%
2021/04/22	27	37.83	146.9	37.38	35.95	-119.9	21,581	-0.56%	大賣/鉅額交易
2021/04/21	22.4	37.83	10	37.69	38.05	12.4	21,139	0.06%
2021/04/20	3.6	36.37	17	36.46	36.85	-13.4	20,848	-0.06%
2021/04/19	11	35.05	30.5	35.76	35.55	-19.5	20,669	-0.09%
2021/04/16	5	34.12	56	34.22	34.40	-51	20,450	-0.25%
2021/04/15	5.6	33.59	1	33.55	33.55	4.6	20,507	0.02%
2021/04/14	63.4	33.19	52	32.79	33.25	11.4	20,490	0.06%
2021/04/13	33	35.15	4.1	35.73	34.85	28.9	20,289	0.14%
2021/04/12	5.7	35.41	25.3	35.49	35.55	-19.6	20,074	-0.10%
2021/04/09	2.4	34.42	5	34.63	34.20	-2.6	20,143	-0.01%
2021/04/08	114.8	34.49	3	34.36	34.40	111.8	20,148	0.55%	大買/鉅額交易
2021/04/07	2	33.95	7	34.17	34.40	-5	20,061	-0.02%
2021/04/06	31	33.51	83	33.34	33.50	-52	20,166	-0.26%
2021/04/01	41	34.33	19.1	33.51	33.45	21.9	20,616	0.11%
2021/03/31	81	34.04	52.1	33.67	34.25	28.9	20,691	0.14%
2021/03/30	11	33.30	30	33.66	33.70	-19	20,291	-0.09%
2021/03/29	80	31.95	43.3	32.56	32.85	36.7	19,854	0.18%
2021/03/26	23.2	31.12	25	30.75	30.75	-1.8	19,058	-0.01%
2021/03/25	9	30.84	97	30.75	31.10	-88	19,119	-0.46%
2021/03/24	5	30.17	2	30.25	30.25	3	20,082	0.01%
2021/03/23	51	30.72	52	30.27	30.80	-1	20,283	0.00%
2021/03/22	12.3	30.48	13	30.55	30.60	-0.7	20,104	0.00%
2021/03/19	0.2	29.40	4	29.53	29.65	-3.8	20,035	-0.02%
2021/03/18	10.4	29.55	21	29.65	29.70	-10.6	20,072	-0.05%
2021/03/17	6	29.18	2	29.25	29.15	4	20,141	0.02%
2021/03/16	12.1	29.49	1	29.10	29.25	11.1	20,266	0.05%
2021/03/15	15	29.28	1	29.25	29.30	14	20,348	0.07%
2021/03/12	4	29.86	10	29.85	29.60	-6	20,569	-0.03%
2021/03/11	44	29.69	25	29.79	29.70	19	21,248	0.09%
2021/03/10	5	29.10	0	0.00	29.65	5	22,156	0.02%
2021/03/09	30	28.68	31	29.07	29.10	-1	22,273	0.00%
2021/03/08	34	28.92	30	29.03	28.70	4	22,364	0.02%
2021/03/05	6	29.38	0	0.00	29.45	6	22,239	0.03%
2021/03/04	2	30.00	5	30.45	29.85	-3	22,448	-0.01%
2021/03/03	16	29.97	14.1	29.69	30.20	1.9	22,374	0.01%
2021/03/02	153.2	31.24	99	31.40	29.60	54.2	22,208	0.24%	大買/
2021/02/26	32	30.58	38	30.43	30.55	-6	21,313	-0.03%
2021/02/25	0.2	30.00	38.8	29.76	30.20	-38.6	21,061	-0.18%
2021/02/24	83.1	29.41	7	29.30	29.25	76.1	20,892	0.36%
2021/02/23	1	29.10	7	29.05	29.25	-6	20,855	-0.03%
2021/02/22	32	28.98	46.1	29.05	29.30	-14.1	21,031	-0.07%
2021/02/19	20	28.18	83	28.36	28.45	-63	21,000	-0.30%
2021/02/18	24	28.34	0	0.00	28.35	24	21,202	0.11%
2021/02/17	2.4	28.05	2	28.35	28.20	0.4	21,471	0.00%
2021/02/05	12.2	28.45	1	28.70	28.35	11.2	21,551	0.05%
2021/02/04	5	29.44	1	29.20	29.35	4	21,889	0.02%
2021/02/03	8	29.72	116	29.46	29.70	-108	21,666	-0.50%	大賣/鉅額交易
2021/02/02	102	28.50	6	28.48	28.45	96	21,157	0.45%	大買/
2021/02/01	21	27.96	14	28.30	28.25	7	20,955	0.03%
2021/01/29	15	29.22	44	29.69	28.65	-29	20,698	-0.14%
2021/01/28	45	29.12	45	29.22	29.20	0	20,230	0.00%
2021/01/27	39	29.36	34	29.45	29.30	5	19,928	0.03%
2021/01/26	6	28.88	81	28.87	29.00	-75	19,458	-0.39%
2021/01/25	2	26.73	48	27.85	27.95	-46	18,812	-0.24%
2021/01/22	3	27.20	9.2	26.89	27.30	-6.2	18,572	-0.03%
2021/01/21	4	26.53	8	26.40	26.55	-4	18,374	-0.02%
2021/01/20	54	26.27	7	26.45	26.05	47	18,264	0.26%
2021/01/19	22	27.51	0	0.00	27.25	22	17,872	0.12%
2021/01/18	4	26.70	25	27.15	27.65	-21	17,741	-0.12%
2021/01/15	25	27.97	5	27.75	27.70	20	17,549	0.11%
2021/01/14	2	28.10	0	0.00	28.25	2	17,397	0.01%
2021/01/13	1	28.15	165.1	27.95	27.95	-164.1	17,307	-0.95%	大賣/鉅額交易
2021/01/12	41.5	28.16	2	27.65	27.70	39.5	17,157	0.23%
2021/01/11	11	28.10	53	28.47	28.60	-42	16,925	-0.25%
2021/01/08	29	28.31	21	27.99	28.00	8	16,791	0.05%
2021/01/07	52	29.29	36	28.89	28.75	16	16,496	0.10%
2021/01/06	9	29.00	42	29.36	28.85	-33	16,243	-0.20%
2021/01/05	62	29.25	35	29.28	29.20	27	15,862	0.17%
2021/01/04	11	29.75	16	29.81	29.30	-5	15,667	-0.03%
2020/12/31	4	28.79	15	29.00	28.95	-11	15,254	-0.07%
2020/12/30	6.1	28.52	11	28.55	28.50	-4.9	14,998	-0.03%
2020/12/29	35	28.55	28	28.54	28.50	7	14,895	0.05%
2020/12/28	21.1	28.85	25	28.88	29.05	-3.9	14,549	-0.03%
2020/12/25	22	27.81	46	27.68	27.85	-24	13,866	-0.17%
2020/12/24	26	26.67	1	26.70	26.55	25	13,378	0.19%
2020/12/23	0.5	26.50	4	26.60	26.50	-3.5	13,382	-0.03%
2020/12/22	3	26.65	25	26.77	26.35	-22	13,307	-0.17%
2020/12/21	55	26.90	36.6	26.89	26.90	18.4	13,149	0.14%
2020/12/18	201.4	28.13	42.5	28.81	27.25	158.9	12,771	1.24%	大買/鉅額交易
2020/12/17	72	26.92	76	26.56	27.45	-4	11,400	-0.04%
2020/12/16	0.3	26.65	50	26.63	26.60	-49.7	11,046	-0.45%
2020/12/15	11	26.54	11	26.55	26.35	0	10,945	0.00%
2020/12/14	0	0.00	20	26.43	26.45	-20	10,820	-0.18%
2020/12/11	0.2	25.90	22	25.90	26.00	-21.8	10,828	-0.20%
2020/12/10	41	26.25	50	26.16	26.05	-9	10,675	-0.08%
2020/12/09	65.1	26.52	12	26.32	26.65	53.1	10,476	0.51%
2020/12/08	3	25.83	3	26.02	26.05	0	10,338	0.00%
2020/12/07	39	26.43	28	26.01	25.95	11	10,089	0.11%
2020/12/04	77	26.17	69.1	26.40	26.75	7.9	9,398	0.08%
2020/12/03	36	24.44	16	24.57	24.85	20	8,515	0.23%
2020/12/02	27	24.18	29.9	23.95	24.30	-2.9	8,753	-0.03%
2020/12/01	6	23.32	13	23.64	23.85	-7	9,240	-0.08%
2020/11/30	57	23.93	5	23.68	23.50	52	9,303	0.56%
2020/11/27	14	22.89	3	22.85	22.95	11	8,903	0.12%
2020/11/26	3	22.67	50	22.80	22.80	-47	8,808	-0.53%
2020/11/25	6	23.03	12	22.90	22.75	-6	8,779	-0.07%
2020/11/24	13	22.53	59	22.50	22.65	-46	8,602	-0.53%
2020/11/23	20	22.40	4	22.58	22.60	16	8,485	0.19%
2020/11/20	0	0.00	52.3	21.99	21.90	-52.3	8,305	-0.63%
2020/11/19	12	21.52	5	22.00	21.50	7	8,265	0.08%
2020/11/18	33	21.76	0	0.00	21.70	33	8,107	0.41%
2020/11/17	44	21.42	2	21.30	21.50	42	8,033	0.52%
2020/11/16	0	0.00	5	21.19	21.35	-5	7,940	-0.06%
2020/11/13	0	0.00	35	20.36	20.70	-35	7,761	-0.45%
2020/11/12	21	20.49	2	20.50	20.50	19	7,722	0.25%
2020/11/11	30	19.48	6	19.65	19.80	24	7,174	0.33%
2020/11/10	1	19.45	3	19.48	19.35	-2	7,118	-0.03%
2020/11/02	2	18.75	0	0.00	18.90	2	7,190	0.03%
2020/10/30	3	18.90	0	0.00	18.70	3	7,252	0.04%
2020/10/28	0	0.00	25	19.40	19.20	-25	7,306	-0.34%
2020/10/27	1	19.35	0	0.00	19.40	1	7,327	0.01%
2020/10/22	0	0.00	1	19.25	19.25	-1	7,311	-0.01%
2020/10/19	0	0.00	1	18.90	19.00	-1	7,483	-0.01%
2020/10/16	1	18.90	0	0.00	18.85	1	7,583	0.01%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/12	0	0.00	1	19.00	19.00	-1	7,639	-0.01%
2020/10/08	2	19.10	4	19.20	19.20	-2	7,606	-0.03%
2020/10/07	0	0.00	15	18.80	18.95	-15	7,539	-0.20%
2020/10/06	2	18.80	2	18.70	18.75	0	7,555	0.00%
2020/09/28	101	18.50	1	18.45	18.45	100	7,706	1.30%	大買/
2020/09/25	2	18.40	0	0.00	18.10	2	7,742	0.03%
2020/09/24	2	18.55	0	0.00	18.35	2	7,678	0.03%
2020/09/23	2	19.15	1	18.95	18.90	1	7,626	0.01%
2020/09/22	2	19.20	1	19.20	19.25	1	7,574	0.01%
2020/09/21	2	19.60	0	0.00	19.55	2	7,563	0.03%
2020/09/17	2	19.85	3	19.75	19.75	-1	7,595	-0.01%
2020/09/16	2	19.98	2	19.68	20.00	0	7,555	0.00%
2020/09/15	3	19.65	0.8	19.35	19.40	2.2	7,400	0.03%
2020/09/14	2	19.45	2	19.50	19.55	0	7,369	0.00%
2020/09/11	1	19.30	12	19.48	19.30	-11	7,345	-0.15%
2020/09/10	2	19.70	2	19.65	19.50	0	7,280	0.00%
2020/09/09	1	19.60	0	0.00	19.80	1	7,207	0.01%
2020/09/08	4	20.05	10	20.00	19.90	-6	7,137	-0.08%
2020/09/07	10	20.79	6	20.57	20.20	4	6,994	0.06%
2020/09/04	24	19.97	12	19.95	20.00	12	6,565	0.18%
2020/09/03	0	0.00	4	18.99	19.30	-4	5,979	-0.07%
2020/09/02	0	0.00	3	18.63	18.60	-3	5,798	-0.05%
2020/09/01	0	0.00	5	18.65	18.65	-5	5,857	-0.09%
2020/08/31	5	18.65	5	18.65	18.60	0	5,893	0.00%
2020/08/28	2	18.70	0	0.00	18.70	2	5,904	0.03%
2020/08/27	1	19.05	0	0.00	18.70	1	6,005	0.02%
2020/08/26	0	0.00	5	19.00	19.10	-5	5,930	-0.08%
2020/08/25	6	19.37	6.3	19.33	18.95	-0.3	5,909	-0.01%
2020/08/24	0	0.00	5	19.22	19.15	-5	5,801	-0.09%
2020/08/21	0	0.00	5	18.45	18.75	-5	5,710	-0.09%
2020/08/20	3	18.35	12	18.53	18.20	-9	5,652	-0.16%
2020/08/19	0	0.00	30	19.02	19.30	-30	5,462	-0.55%
2020/08/18	2	18.73	10	19.03	18.75	-8	5,268	-0.15%
2020/08/17	0	0.00	13	18.75	18.70	-13	5,065	-0.26%
2020/08/14	3	18.20	0	0.00	18.15	3	4,977	0.06%
2020/08/13	0	0.00	1	18.00	18.00	-1	5,006	-0.02%
2020/08/12	3	18.00	0	0.00	18.00	3	5,027	0.06%
2020/08/10	0	0.00	7	18.25	18.25	-7	5,027	-0.14%
2020/08/07	0	0.00	8	17.56	17.60	-8	4,942	-0.16%
2020/08/06	6	17.85	50	17.80	17.80	-44	4,965	-0.89%
2020/08/05	0	0.00	3	17.60	17.65	-3	4,973	-0.06%
2020/08/04	1	17.15	1	17.45	17.40	0	4,988	0.00%
2020/08/03	1	17.00	0	0.00	16.95	1	5,173	0.02%
2020/07/29	4	16.75	0	0.00	16.75	4	5,491	0.07%
2020/07/28	2	16.63	0	0.00	16.50	2	5,586	0.04%
2020/07/27	7	16.84	0	0.00	16.75	7	5,688	0.12%
2020/07/24	50	17.50	0	0.00	17.25	50	5,665	0.88%
2020/07/22	2	18.50	0	0.00	18.55	2	5,680	0.04%
2020/07/21	28	18.53	8	18.35	18.35	20	5,608	0.36%
2020/07/17	11	18.35	0	0.00	18.30	11	5,601	0.20%
2020/07/16	1	18.35	0	0.00	18.35	1	5,670	0.02%
2020/07/15	1	18.35	0	0.00	18.35	1	5,715	0.02%
2020/07/14	0	0.00	8	18.30	18.30	-8	5,791	-0.14%
2020/07/13	0	0.00	1	18.55	18.50	-1	5,858	-0.02%
2020/07/10	0	0.00	2.5	18.53	18.25	-2.5	5,942	-0.04%
2020/07/08	3	18.67	0	0.00	18.75	3	5,935	0.05%
2020/07/06	11	18.50	50	18.55	18.55	-39	5,935	-0.66%
2020/07/03	3	17.95	0	0.00	18.00	3	5,996	0.05%
2020/07/02	0	0.00	5.2	17.90	17.95	-5.2	6,069	-0.09%
2020/07/01	0	0.00	1	17.75	17.80	-1	6,100	-0.02%
2020/06/24	0	0.00	18	17.89	17.90	-18	6,292	-0.29%
2020/06/23	1	17.65	2	17.75	17.65	-1	6,292	-0.02%
2020/06/22	0	0.00	5	17.65	17.60	-5	6,337	-0.08%
2020/06/19	5	17.50	10	17.50	17.40	-5	6,371	-0.08%
2020/06/16	1	17.40	5	17.45	17.50	-4	6,477	-0.06%
2020/06/15	1	17.35	0	0.00	17.20	1	6,663	0.02%
2020/06/12	0	0.00	30	16.91	17.35	-30	6,710	-0.45%
2020/06/11	68	17.79	0	0.00	17.40	68	6,715	1.01%
2020/06/10	12	18.18	2	18.38	18.05	10	6,679	0.15%
2020/06/09	1	17.70	8	17.68	17.70	-7	6,669	-0.10%
2020/06/08	0	0.00	11	17.68	17.75	-11	6,723	-0.16%
2020/06/05	20	17.45	20	17.35	17.35	0	6,654	0.00%
2020/06/04	5	17.27	17	17.27	17.30	-12	6,701	-0.18%
2020/06/03	40	17.06	0	0.00	17.20	40	6,726	0.59%
2020/06/02	13	16.85	1	16.90	16.85	12	6,604	0.18%
2020/05/28	0	0.00	2	16.78	16.65	-2	6,605	-0.03%
2020/05/27	1	16.60	0	0.00	16.55	1	6,642	0.02%
2020/05/22	2	16.50	0	0.00	16.50	2	6,793	0.03%
2020/05/21	5	16.90	0	0.00	16.85	5	6,809	0.07%
2020/05/20	2	16.70	0	0.00	16.80	2	6,766	0.03%
2020/05/19	3	16.40	0	0.00	16.45	3	6,704	0.04%
2020/05/18	1	16.10	50	16.10	16.10	-49	6,684	-0.73%
2020/05/15	1	16.30	10	16.15	16.25	-9	6,657	-0.14%
2020/05/12	10	16.70	1	16.65	16.70	9	6,518	0.14%
2020/05/11	0	0.00	5	16.80	16.65	-5	6,488	-0.08%
2020/05/08	3	16.62	40	16.86	16.60	-37	6,413	-0.58%
2020/05/07	5	17.10	0	0.00	17.05	5	6,207	0.08%
2020/05/06	1	17.00	3	16.77	16.80	-2	6,148	-0.03%
2020/05/05	1	16.80	10.6	17.17	17.15	-9.6	6,083	-0.16%
2020/05/04	2	16.55	0	0.00	16.65	2	5,930	0.03%
2020/04/30	0	0.00	7	16.93	16.95	-7	5,868	-0.12%
2020/04/29	0	0.00	5	16.62	16.65	-5	5,794	-0.09%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/27	2	16.15	2	16.00	16.30	0	5,954	0.00%
2020/04/23	2	16.05	0	0.00	16.05	2	5,906	0.03%
2020/04/22	6	15.57	2	15.60	15.65	4	5,840	0.07%
2020/04/21	2	15.98	1	16.00	15.70	1	5,827	0.02%
2020/04/17	10	16.68	5	16.45	16.35	5	5,771	0.09%
2020/04/16	36	16.49	10	16.50	16.50	26	5,703	0.46%
2020/04/15	45	16.81	35	16.68	16.75	10	5,658	0.18%
2020/04/14	10	16.35	22	16.47	16.50	-12	5,599	-0.21%
2020/04/13	6	16.10	3	16.10	16.10	3	5,595	0.05%
2020/04/10	20	16.20	18	16.17	16.20	2	5,589	0.04%
2020/04/09	25	16.04	25	16.10	16.10	0	5,586	0.00%
2020/04/08	30	15.78	12	16.06	16.10	18	5,506	0.33%
2020/04/07	22	15.56	18	15.45	15.45	4	5,353	0.07%
2020/04/06	9	15.33	2	15.40	15.40	7	5,288	0.13%
2020/04/01	5	15.55	9	15.51	15.45	-4	5,270	-0.08%
2020/03/31	6	15.27	0	0.00	14.80	6	5,177	0.12%
2020/03/30	5	15.09	1	15.15	15.10	4	5,263	0.08%
2020/03/27	30	15.23	49	15.25	15.10	-19	5,654	-0.34%
2020/03/26	20	14.94	5	14.85	14.85	15	5,954	0.25%
2020/03/25	21.2	15.05	20	15.05	14.90	1.2	6,268	0.02%
2020/03/24	15	14.46	0	0.00	14.35	15	6,298	0.24%
2020/03/23	1	13.95	1	13.70	13.85	0	6,358	0.00%
2020/03/20	1	13.95	2	14.20	14.25	-1	6,392	-0.02%
2020/03/19	4	13.50	80	13.55	13.50	-76	6,331	-1.20%
2020/03/17	10	15.70	37	15.37	15.30	-27	6,267	-0.43%
2020/03/16	37	16.20	11	16.04	15.85	26	6,256	0.42%
2020/03/13	18	15.68	7	16.25	16.00	11	6,253	0.18%
2020/03/12	0	0.00	105	17.06	17.10	-105	6,174	-1.70%	大賣/鉅額交易
2020/03/11	1	18.25	0	0.00	18.05	1	6,082	0.02%
2020/03/09	1	18.30	9	18.15	18.15	-8	6,020	-0.13%
2020/03/05	2	19.05	0	0.00	19.00	2	5,997	0.03%
2020/03/03	1	18.90	0	0.00	18.85	1	6,021	0.02%
2020/03/02	1	18.25	0	0.00	18.40	1	6,040	0.02%
2020/02/27	1	18.85	0	0.00	18.75	1	6,019	0.02%
2020/02/25	1	19.35	2	19.40	19.35	-1	5,904	-0.02%
2020/02/24	1	19.65	0	0.00	19.55	1	5,909	0.02%
2020/02/17	0	0.00	2	20.15	19.95	-2	5,946	-0.03%
2020/02/13	0	0.00	2	20.25	20.10	-2	6,042	-0.03%
2020/02/12	1	20.00	0	0.00	20.10	1	6,196	0.02%
2020/02/10	2	19.90	0	0.00	20.00	2	6,305	0.03%
2020/02/06	1	20.20	3	20.20	20.20	-2	6,417	-0.03%
2020/02/04	3	20.00	5	20.10	20.05	-2	6,526	-0.03%
2020/02/03	2	19.50	4	19.58	19.80	-2	6,589	-0.03%
2020/01/31	2	20.03	0	0.00	20.20	2	6,832	0.03%
2020/01/30	34	19.88	0	0.00	19.75	34	6,841	0.50%
2020/01/20	0	0.00	1	21.50	21.55	-1	6,660	-0.02%
2020/01/17	0	0.00	2	21.45	21.50	-2	6,722	-0.03%
2020/01/15	0	0.00	40.3	21.40	21.25	-40.3	6,894	-0.58%
2020/01/14	7	21.44	1	21.30	21.45	6	7,103	0.08%
2020/01/10	0	0.00	21	21.10	21.05	-21	7,310	-0.29%
2020/01/09	1	21.05	1	21.00	20.90	0	7,312	0.00%
2020/01/07	1	20.80	0	0.00	20.85	1	7,445	0.01%
2020/01/06	0	0.00	3	20.92	20.90	-3	7,478	-0.04%
2020/01/03	0	0.00	5	21.35	21.15	-5	7,519	-0.07%
2019/12/31	0	0.00	5	21.30	21.30	-5	7,672	-0.07%
2019/12/30	0	0.00	20	21.40	21.20	-20	7,839	-0.26%
2019/12/27	0	0.00	6	21.32	21.35	-6	7,843	-0.08%
2019/12/25	4	21.60	1	21.65	21.65	3	8,196	0.04%
2019/12/24	85	21.31	3	21.28	21.45	82	8,159	1.00%
2019/12/23	11	21.13	2	21.05	20.85	9	8,026	0.11%
2019/12/20	5	21.00	5	21.25	20.80	0	7,671	0.00%
2019/12/19	8	20.90	2	20.90	20.80	6	7,354	0.08%
2019/12/18	7	21.04	1	21.10	21.00	6	7,373	0.08%
2019/12/17	15	21.12	0	0.00	21.10	15	7,370	0.20%
2019/12/16	2	21.20	0	0.00	21.15	2	7,328	0.03%
2019/12/13	4	21.05	0	0.00	21.10	4	7,297	0.05%
2019/12/12	5	21.04	3	21.33	21.10	2	7,341	0.03%
2019/12/11	0	0.00	1	21.40	21.20	-1	7,241	-0.01%
2019/12/09	11	21.52	0	0.00	21.35	11	7,202	0.15%
2019/12/05	2	21.83	0	0.00	21.75	2	7,309	0.03%
2019/12/04	4	21.84	0	0.00	21.85	4	7,393	0.05%
2019/12/03	2	21.73	1	21.90	21.90	1	7,781	0.01%
2019/12/02	7	21.66	2.7	21.82	21.65	4.3	8,280	0.05%
2019/11/29	4	22.25	0	0.00	22.10	4	8,292	0.05%
2019/11/28	0	0.00	10	22.35	22.30	-10	8,469	-0.12%
2019/11/26	2	22.00	0	0.00	22.00	2	8,680	0.02%
2019/11/22	10	22.20	13	22.22	22.25	-3	8,612	-0.03%
2019/11/21	1	22.20	0	0.00	22.15	1	8,599	0.01%
2019/11/20	1	22.30	5	22.40	22.40	-4	8,563	-0.05%
2019/11/19	3	22.33	0	0.00	22.35	3	8,592	0.03%
2019/11/18	1	22.25	0	0.00	22.50	1	8,578	0.01%
2019/11/15	10	22.50	0	0.00	22.25	10	8,560	0.12%
2019/11/11	12	22.39	0	0.00	22.10	12	8,476	0.14%
2019/11/08	0	0.00	7	22.65	22.65	-7	8,352	-0.08%
2019/11/07	10	22.95	53	23.05	23.05	-43	8,316	-0.52%
2019/11/06	5	23.05	4	23.13	23.00	1	8,306	0.01%
2019/11/05	15	22.85	15	22.85	22.85	0	8,183	0.00%
2019/11/04	3	22.95	4	23.05	23.05	-1	8,160	-0.01%
2019/11/01	2	22.95	4	22.85	22.90	-2	8,104	-0.02%
2019/10/31	4	22.98	2	22.95	22.85	2	8,034	0.02%
2019/10/30	23	22.99	31.2	22.94	22.80	-8.2	7,919	-0.10%
2019/10/29	0	0.00	100	22.65	22.40	-100	7,622	-1.31%
2019/10/25	10	22.40	10	22.65	22.40	0	7,571	0.00%
2019/10/24	1	22.65	60	22.70	22.65	-59	7,488	-0.79%
2019/10/23	0	0.00	1	22.90	22.75	-1	7,436	-0.01%
2019/10/22	62	22.51	0	0.00	22.60	62	7,373	0.84%
2019/10/21	30	22.30	54	22.26	22.35	-24	7,249	-0.33%
2019/10/18	3	21.75	4	22.00	22.05	-1	7,227	-0.01%
2019/10/17	12	21.81	0	0.00	21.75	12	7,060	0.17%
2019/10/16	1	21.80	3	21.70	21.75	-2	7,084	-0.03%
2019/10/15	5	22.20	0	0.00	21.75	5	7,075	0.07%
2019/10/14	1	22.30	3	22.20	22.15	-2	7,100	-0.03%
2019/10/09	2	21.90	1	22.05	22.05	1	7,029	0.01%
2019/10/08	20	22.10	27	21.97	21.90	-7	7,016	-0.10%
2019/10/07	20	22.20	32	22.16	22.15	-12	6,970	-0.17%
2019/10/04	130	22.05	54	22.13	22.10	76	6,860	1.11%	大買/
2019/10/03	53	21.63	16	21.72	21.75	37	6,664	0.56%
2019/10/02	4	22.00	19	22.08	21.90	-15	6,633	-0.23%
2019/10/01	1	21.95	39	21.87	21.85	-38	6,492	-0.59%
2019/09/27	4	21.65	1	21.70	21.15	3	6,226	0.05%
2019/09/26	43	21.85	24	21.81	21.50	19	6,116	0.31%
2019/09/25	0	0.00	2	21.30	21.30	-2	5,841	-0.03%
2019/09/24	3	21.23	0	0.00	21.25	3	5,835	0.05%
2019/09/23	5	21.39	0	0.00	21.40	5	5,758	0.09%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/19	1	21.15	0	0.00	21.00	1	5,575	0.02%
2019/09/17	1	20.90	2	20.98	21.15	-1	5,555	-0.02%
2019/09/11	0	21.20	8	21.21	21.30	-8	5,403	-0.15%
2019/09/10	0	0.00	30	21.15	21.15	-30	5,377	-0.56%
2019/09/09	1	21.80	0	0.00	21.40	1	5,311	0.02%
2019/09/06	30	21.40	26	21.35	21.35	4	5,345	0.07%
2019/09/05	53	21.48	58	21.29	21.20	-5	5,352	-0.09%
2019/09/04	46	20.62	53	20.80	21.50	-7	4,988	-0.14%
2019/09/03	0	0.00	1	20.35	20.35	-1	4,596	-0.02%
2019/08/30	2	19.90	146	19.81	20.05	-144	4,428	-3.25%	大賣/鉅額交易
2019/08/29	0	0.00	1	19.40	19.40	-1	4,205	-0.02%
2019/08/28	1	19.10	0	0.00	19.10	1	4,169	0.02%
2019/08/22	0	0.00	10	19.70	19.40	-10	4,230	-0.24%
2019/08/19	0	0.00	1	19.35	19.40	-1	4,257	-0.02%
2019/08/16	0	0.00	50.8	19.25	19.15	-50.8	4,242	-1.20%
2019/08/13	2	19.18	86	19.27	19.30	-84	4,150	-2.02%
2019/08/12	2	19.10	0	0.00	19.10	2	4,137	0.05%
2019/08/06	75	18.53	0	0.00	18.85	75	4,152	1.81%
2019/08/02	101	19.05	0	0.00	18.95	101	4,192	2.41%	大買/鉅額交易
2019/07/30	3	19.30	0	0.00	19.30	3	4,260	0.07%
2019/07/29	21	19.40	0	0.00	19.40	21	4,272	0.49%
2019/07/26	21	19.50	1	19.55	19.50	20	4,216	0.47%
2019/07/25	109	19.55	1	19.60	19.60	108	4,206	2.57%	大買/鉅額交易
2019/07/22	9	20.24	1.5	20.23	20.20	7.5	4,071	0.18%
2019/07/18	0	0.00	50	20.30	20.35	-50	3,976	-1.26%
2019/07/17	50	20.80	1	20.60	20.60	49	3,934	1.25%
2019/07/05	1	20.30	0	0.00	20.30	1	3,749	0.03%
2019/07/04	3	20.20	0	0.00	20.30	3	3,753	0.08%
2019/06/28	2	20.15	0	0.00	20.10	2	3,783	0.05%
2019/06/26	0	0.00	3	20.05	20.15	-3	3,870	-0.08%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/21	0	0.00	15	20.40	20.20	-15	3,905	-0.38%
2019/06/13	1	20.25	3	20.20	20.20	-2	4,016	-0.05%
2019/06/12	0	0.00	10	20.00	19.95	-10	3,970	-0.25%
2019/06/11	2	19.88	5	19.85	19.85	-3	3,966	-0.08%
2019/06/10	0	0.00	20	19.63	19.65	-20	3,847	-0.52%
2019/06/06	0	0.00	28	19.51	19.50	-28	3,832	-0.73%
2019/05/31	4	19.28	1	19.35	19.35	3	3,793	0.08%
2019/05/30	52	19.30	0	0.00	19.25	52	3,777	1.38%
2019/05/29	0	0.00	2	19.23	19.25	-2	3,795	-0.05%
2019/05/28	1	18.95	0	0.00	18.80	1	3,781	0.03%
2019/05/22	1	18.90	0	0.00	18.90	1	3,790	0.03%
2019/05/16	2	18.55	0	0.00	18.60	2	3,889	0.05%
2019/05/15	10	18.75	0	0.00	18.60	10	3,886	0.26%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/09	4	19.21	0	0.00	19.25	4	3,880	0.10%
2019/05/02	5	19.60	0	0.00	19.65	5	3,742	0.13%
2019/04/24	10	19.75	0	0.00	19.75	10	3,762	0.27%
2019/04/23	0	0.00	4	19.75	19.75	-4	3,787	-0.11%
2019/04/17	0	0.00	2	19.90	19.85	-2	3,787	-0.05%
2019/04/16	10	19.60	0	0.00	19.70	10	3,777	0.26%
2019/04/11	10	19.85	0	0.00	19.70	10	3,934	0.25%
2019/04/10	4	19.85	0	0.00	19.85	4	3,903	0.10%
2019/04/02	1	19.65	0	0.00	19.60	1	3,911	0.03%
2019/03/29	0	0.00	2	19.75	19.75	-2	3,858	-0.05%
2019/03/28	3	19.58	0	0.00	19.55	3	3,862	0.08%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/22	0	0.00	5	19.95	20.00	-5	3,785	-0.13%
2019/03/21	50	20.75	50	20.69	20.60	0	3,597	0.00%
2019/03/20	10	20.65	15	20.65	20.65	-5	3,614	-0.14%
2019/03/19	30	20.57	20	20.50	20.50	10	3,628	0.28%
2019/03/18	13	20.75	20	20.70	20.70	-7	3,707	-0.19%
2019/03/15	10	20.15	3	20.40	20.40	7	3,691	0.19%
2019/03/14	15	20.05	0	0.00	19.95	15	3,587	0.42%
2019/03/12	15	19.97	0	0.00	19.95	15	3,593	0.42%
2019/03/11	15	20.03	1	20.10	19.90	14	3,625	0.39%
2019/03/07	5	20.10	0	0.00	19.85	5	3,679	0.14%
2019/03/06	5	19.95	0	0.00	20.15	5	3,658	0.14%
2019/03/05	5	19.90	0	0.00	19.90	5	3,631	0.14%
2019/03/04	10	19.83	0	0.00	19.85	10	3,617	0.28%
2019/02/27	0	0.00	2	20.00	19.90	-2	3,579	-0.06%
2019/02/26	20	20.00	20	19.99	20.00	0	3,544	0.00%
2019/02/25	15	19.88	14	19.90	19.90	1	3,499	0.03%
2019/02/22	10	19.80	0	0.00	19.75	10	3,472	0.29%
2019/02/21	23	19.85	0	0.00	19.85	23	3,450	0.67%
2019/02/20	2	19.75	0	0.00	19.90	2	3,426	0.06%
2019/02/19	5	19.75	0	0.00	19.65	5	3,388	0.15%
2019/02/18	5	19.85	0	0.00	19.80	5	3,380	0.15%
2019/02/15	0	0.00	5	19.75	19.70	-5	3,372	-0.15%
2019/02/14	5	19.50	1	19.50	19.45	4	3,306	0.12%
2019/02/12	3	19.35	0	0.00	19.40	3	3,293	0.09%
2019/02/11	15	19.49	0	0.00	19.40	15	3,373	0.44%
2019/01/30	12	19.65	2	19.55	19.55	10	3,329	0.30%
2019/01/29	0	0.00	2	19.88	19.85	-2	3,257	-0.06%
2019/01/28	2	19.90	0	0.00	19.95	2	3,259	0.06%
2019/01/25	0	0.00	50	19.90	19.85	-50	3,266	-1.53%
2019/01/24	0	0.00	33	19.85	19.85	-33	3,259	-1.01%
2019/01/22	1	20.00	0	0.00	19.90	1	3,246	0.03%
2019/01/21	0	0.00	2	20.10	20.10	-2	3,259	-0.06%
2019/01/18	0	0.00	5	19.90	19.85	-5	3,245	-0.15%
2019/01/16	1	20.00	0	0.00	20.00	1	3,322	0.03%
2019/01/15	2	19.80	0	0.00	19.75	2	3,374	0.06%
2019/01/11	5	20.05	5	19.95	19.95	0	3,365	0.00%
2019/01/10	2	19.80	2	20.00	20.00	0	3,398	0.00%
2019/01/08	4	20.19	0	0.00	20.05	4	3,392	0.12%
2019/01/07	1	20.25	0	0.00	20.15	1	3,431	0.03%
2019/01/04	0	0.00	1	20.00	20.25	-1	3,409	-0.03%
2018/12/28	4	19.85	2	19.85	19.70	2	3,474	0.06%
2018/12/27	0	0.00	8	19.84	19.75	-8	3,536	-0.23%
2018/12/26	1	20.10	0	0.00	19.85	1	3,513	0.03%
2018/12/25	3	19.60	3	19.95	19.95	0	3,456	0.00%
2018/12/21	2	19.15	0	0.00	19.25	2	3,441	0.06%
2018/12/20	2	19.30	0	0.00	19.20	2	3,386	0.06%
2018/12/14	0	0.00	12	19.50	19.50	-12	3,368	-0.36%
2018/12/13	5	19.55	0	0.00	19.60	5	3,363	0.15%
2018/12/11	0	0.00	5	19.85	19.55	-5	3,311	-0.15%
2018/12/10	0	0.00	20	19.25	19.40	-20	3,215	-0.62%
2018/12/06	1	18.95	0	0.00	18.55	1	3,198	0.03%
2018/12/04	6	19.30	6	19.43	19.50	0	3,314	0.00%
2018/12/03	11	19.27	0	0.00	19.30	11	3,348	0.33%
2018/11/29	0	0.00	1	19.10	18.90	-1	3,315	-0.03%
2018/11/22	6	18.46	0	0.00	18.45	6	3,389	0.18%
2018/11/08	2	18.70	2	18.95	18.75	0	3,670	0.00%
2018/11/07	2	18.15	0	0.00	18.25	2	3,603	0.06%
2018/10/26	0	0.00	60	17.10	17.20	-60	4,623	-1.30%
2018/10/23	1	18.25	0	0.00	18.10	1	5,466	0.02%
2018/10/17	0	0.00	10	18.05	18.10	-10	5,805	-0.17%
2018/10/16	0	0.00	50	17.70	17.70	-50	5,789	-0.86%
2018/10/15	65	17.43	0	0.00	17.40	65	5,856	1.11%
2018/10/11	0.5	17.45	192	17.45	17.45	-191.5	5,883	-3.25%	大賣/鉅額交易
2018/10/08	1	19.30	0	0.00	19.20	1	5,850	0.02%
2018/10/05	2	19.15	0.5	19.25	19.15	1.5	5,919	0.03%
2018/10/04	1	19.65	0	0.00	19.70	1	6,008	0.02%
2018/09/25	0	0.00	1	19.90	19.90	-1	6,308	-0.02%
2018/09/20	0	0.00	2	20.05	19.95	-2	6,383	-0.03%
2018/09/19	0	0.00	1	19.95	19.95	-1	6,437	-0.02%
2018/09/18	2	19.88	0	0.00	19.95	2	6,481	0.03%
2018/09/14	2	20.00	1	20.00	20.05	1	6,641	0.02%
2018/09/13	1	19.90	0	0.00	19.90	1	6,749	0.01%
2018/09/10	11	19.53	0	0.00	19.45	11	6,810	0.16%
2018/08/30	0	0.00	2	20.95	20.85	-2	7,708	-0.03%
2018/08/28	0	0.00	2	20.90	20.90	-2	7,749	-0.03%
2018/08/24	1	20.45	0	0.00	20.50	1	7,897	0.01%
2018/08/23	2	20.65	2	20.65	20.60	0	7,972	0.00%
2018/08/21	5	20.30	0	0.00	20.35	5	8,017	0.06%
2018/08/20	0	0.00	0	20.30	20.30	0	8,034	0.00%
2018/08/17	1	20.75	0	0.00	20.50	1	8,048	0.01%
2018/08/16	13	20.37	1	20.55	20.40	12	8,037	0.15%
2018/08/15	3	20.53	0	0.00	20.55	3	7,995	0.04%
2018/08/14	0	0.00	3	21.00	20.95	-3	7,954	-0.04%
2018/08/13	15	20.76	2	20.60	20.60	13	7,997	0.16%
2018/08/07	10	21.95	20	21.95	21.95	-10	7,816	-0.13%
2018/08/06	5	21.75	0	21.80	21.85	5	7,815	0.06%
2018/08/03	2	21.75	0	0.00	21.70	2	7,859	0.03%
2018/08/02	56	21.99	54	21.80	21.70	2	7,861	0.03%
2018/08/01	60	23.09	0	0.00	23.30	60	7,523	0.80%
2018/07/26	1	22.45	0	0.00	22.45	1	6,736	0.01%
2018/07/24	2	22.40	8	22.66	22.65	-6	6,805	-0.09%
2018/07/23	1	22.15	0	0.00	22.20	1	9,777	0.01%
2018/07/19	0	0.00	8	22.40	22.15	-8	10,034	-0.08%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/17	0	0.00	3	22.30	22.10	-3	10,867	-0.03%
2018/07/13	5	22.06	20	22.10	22.15	-15	11,022	-0.14%
2018/07/12	0	0.00	20	22.10	22.15	-20	11,147	-0.18%
2018/07/10	0	0.00	35	21.74	21.75	-35	11,074	-0.32%
2018/07/09	30	21.65	2.5	21.71	21.55	27.5	11,088	0.25%
2018/07/06	3	21.30	0	0.00	21.30	3	11,030	0.03%
2018/07/05	17	21.34	0	0.00	21.25	17	11,103	0.15%
2018/07/04	0	0.00	2	21.10	21.30	-2	11,188	-0.02%
2018/07/03	0	0.00	6	21.40	21.15	-6	11,240	-0.05%
2018/07/02	2	21.35	0	0.00	21.35	2	11,259	0.02%
2018/06/29	0	0.00	10	21.51	21.50	-10	11,297	-0.09%
2018/06/28	2	21.28	0	0.00	21.20	2	11,407	0.02%
2018/06/26	0	0.00	1	21.40	21.40	-1	11,409	-0.01%
2018/06/25	2	21.15	0	0.00	21.05	2	11,419	0.02%
2018/06/22	0	0.00	10	21.50	21.40	-10	11,490	-0.09%
2018/06/20	7	21.36	0	0.00	21.30	7	11,510	0.06%
2018/06/19	2	21.45	10	21.35	21.50	-8	11,543	-0.07%
2018/06/15	1	21.30	0	0.00	21.30	1	11,565	0.01%
2018/06/14	27	21.46	0	0.00	21.30	27	11,523	0.23%
2018/06/13	40	21.73	0	0.00	21.60	40	11,557	0.35%
2018/06/11	11	21.94	5	21.85	21.80	6	11,551	0.05%
2018/06/08	45	22.40	99	22.36	21.95	-54	11,597	-0.47%
2018/06/07	22	21.79	89	22.11	22.15	-67	11,345	-0.59%
2018/06/06	5	21.30	0	0.00	21.45	5	11,122	0.04%
2018/06/05	10	21.30	0	0.00	21.30	10	11,208	0.09%
2018/06/04	43	21.51	48	21.41	21.40	-5	11,551	-0.04%
2018/05/31	3	20.85	11	21.03	21.20	-8	11,404	-0.07%
2018/05/30	3	20.78	0	0.00	20.75	3	11,340	0.03%
2018/05/29	5	20.95	5	21.00	21.00	0	11,315	0.00%
2018/05/28	10	20.90	0	0.00	20.95	10	11,309	0.09%
2018/05/25	1	20.90	0	0.00	20.80	1	11,282	0.01%
2018/05/24	10	20.90	0	0.00	20.90	10	11,254	0.09%
2018/05/23	19	20.88	0	0.00	20.85	19	11,275	0.17%
2018/05/22	1	20.85	0	0.00	20.85	1	11,283	0.01%
2018/05/21	11	21.05	59	21.18	21.05	-48	11,303	-0.42%
2018/05/18	14	21.07	69	21.01	20.85	-55	11,247	-0.49%
2018/05/17	2	21.00	0	0.00	20.75	2	11,196	0.02%
2018/05/16	2	20.75	10	20.70	20.65	-8	11,206	-0.07%
2018/05/11	125	20.56	0	0.00	20.55	125	11,458	1.09%	大買/鉅額交易
2018/05/10	2	20.60	0	0.00	20.65	2	11,392	0.02%
2018/05/09	22	20.65	10	20.65	20.60	12	11,322	0.11%
2018/05/07	2	20.25	0	0.00	20.20	2	11,311	0.02%
2018/05/04	1	20.10	3	20.18	20.15	-2	11,331	-0.02%
2018/05/03	5	20.30	0	0.00	20.10	5	11,354	0.04%
2018/05/02	2	20.30	2	20.30	20.30	0	11,346	0.00%
2018/04/30	0	0.00	2	20.00	20.45	-2	11,335	-0.02%
2018/04/27	24	19.64	0	0.00	19.75	24	11,229	0.21%
2018/04/25	15	21.29	12	21.14	21.20	3	8,205	0.04%
2018/04/24	128	21.56	0	0.00	21.45	128	8,036	1.59%	大買/鉅額交易
2018/04/23	0	0.00	115	22.38	22.25	-115	7,778	-1.48%	大賣/鉅額交易
2018/04/20	0	0.00	4	21.84	21.80	-4	7,240	-0.06%
2018/04/19	3	21.60	4	21.90	21.55	-1	7,136	-0.01%
2018/04/18	1	21.65	13	21.60	21.60	-12	7,065	-0.17%
2018/04/17	0	20.95	0	0.00	21.00	0	6,875	0.00%
2018/04/13	2	21.08	0	0.00	21.05	2	6,886	0.03%
2018/04/12	1	21.20	0	0.00	21.20	1	6,899	0.01%
2018/04/11	3	21.40	0	0.00	21.25	3	6,949	0.04%
2018/04/10	50	21.60	0.1	21.40	21.55	49.9	6,892	0.72%
2018/04/09	0	0.00	3	21.60	21.60	-3	6,833	-0.04%
2018/04/03	54	21.56	0	0.00	21.55	54	6,787	0.80%
2018/04/02	2	21.70	0	0.00	21.80	2	6,768	0.03%
2018/03/31	4	22.05	58	22.10	22.00	-54	6,726	-0.80%
2018/03/30	0	0.00	10	21.75	21.80	-10	6,586	-0.15%
2018/03/29	0	0.00	5	21.65	21.60	-5	6,540	-0.08%
2018/03/27	128	21.58	68	21.70	21.80	60	6,506	0.92%	大買/
2018/03/26	0	0.00	26	21.15	21.25	-26	6,364	-0.41%
2018/03/23	4	20.73	3	20.85	20.80	1	6,321	0.02%
2018/03/22	4	21.43	40	21.20	21.25	-36	6,322	-0.57%
2018/03/21	13	21.58	20	21.60	21.50	-7	6,384	-0.11%
2018/03/20	11	21.85	35	21.77	21.80	-24	6,810	-0.35%
2018/03/19	0	0.00	10	21.63	21.55	-10	6,980	-0.14%
2018/03/16	31	21.52	0	0.00	21.35	31	6,985	0.44%
2018/03/15	5	21.70	6	21.75	21.75	-1	7,024	-0.01%
2018/03/13	8	21.88	13	21.90	21.95	-5	7,017	-0.07%
2018/03/12	36	21.69	0	0.00	21.70	36	6,940	0.52%
2018/03/09	131	21.61	81	21.60	21.60	50	6,940	0.72%	大買/
2018/03/08	26	21.08	80	21.55	21.65	-54	6,837	-0.79%
2018/03/07	5	20.35	0	0.00	20.25	5	6,517	0.08%
2018/03/05	5	20.30	7	20.35	20.30	-2	7,171	-0.03%
2018/02/27	30	20.40	0	0.00	20.35	30	7,523	0.40%
2018/02/26	0	0.00	6	20.40	20.30	-6	7,645	-0.08%
2018/02/23	3	20.30	30	20.40	20.30	-27	7,736	-0.35%
2018/02/21	0	0.00	1.8	20.26	20.25	-1.8	7,821	-0.02%
2018/02/09	4	19.40	7	19.69	19.85	-3	7,846	-0.04%
2018/02/07	10	19.95	25	20.03	19.95	-15	7,867	-0.19%
2018/02/06	12	19.89	0	0.00	19.55	12	7,895	0.15%
2018/02/05	0	0.00	7.6	20.81	20.90	-7.6	7,766	-0.10%
2018/02/02	13	21.20	0	0.00	21.20	13	7,855	0.17%
2018/02/01	3	21.28	0	0.00	21.25	3	7,992	0.04%
2018/01/31	21	21.30	0	0.00	21.25	21	8,245	0.25%
2018/01/30	0	0.00	5	21.70	21.45	-5	8,287	-0.06%
2018/01/26	10	21.30	0	0.00	21.35	10	8,231	0.12%
2018/01/25	1	21.50	0	0.00	21.35	1	8,238	0.01%
2018/01/23	30	21.70	1	21.79	21.60	29	8,228	0.35%
2018/01/22	0	0.00	16	21.75	21.75	-16	8,225	-0.19%
2018/01/17	51	21.36	1	21.40	21.35	50	8,248	0.61%
2018/01/16	5	21.25	1	21.35	21.50	4	8,600	0.05%
2018/01/11	0	0.00	0.2	21.00	21.05	-0.2	8,619	0.00%
2018/01/10	1	21.05	2	21.05	20.90	-1	8,682	-0.01%
2018/01/09	1	21.25	0	0.00	21.15	1	8,789	0.01%
2018/01/08	5	21.45	0	0.00	21.30	5	8,784	0.06%
2018/01/05	5	21.30	0	0.00	21.30	5	8,811	0.06%
2018/01/04	10	21.40	12.2	21.58	21.60	-2.2	8,751	-0.03%
2018/01/02	0	0.00	1	21.25	21.45	-1	8,803	-0.01%