佳世達 (2352)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	2	41.68	1	41.67	41.90	1	12,098	0.01%
2024/04/26	36	41.35	0.3	41.50	41.60	35.7	12,303	0.29%
2024/04/25	3	41.30	1	41.30	41.35	2	12,331	0.02%
2024/04/24	4	41.96	2	41.75	41.80	2	12,374	0.02%
2024/04/23	4	41.68	0	0.00	41.55	4	12,446	0.03%
2024/04/22	5	40.70	11.2	41.37	41.10	-6.2	12,461	-0.05%
2024/04/19	16	40.53	19	40.85	40.50	-3	12,394	-0.02%
2024/04/18	16	40.83	1	41.20	41.05	15	12,211	0.12%
2024/04/17	2	40.95	1	41.25	41.20	1	12,172	0.01%
2024/04/16	8.1	41.07	5	41.41	40.70	3.1	12,247	0.03%
2024/04/15	16.5	41.96	12	41.97	42.10	4.5	12,390	0.04%
2024/04/12	102.2	42.66	16	42.45	42.40	86.2	12,451	0.69%	大買/
2024/04/11	55.2	43.10	3	42.92	43.05	52.2	12,671	0.41%
2024/04/10	4.2	43.33	0	0.00	43.15	4.2	13,092	0.03%
2024/04/09	8	43.09	3	43.37	43.05	5	13,384	0.04%
2024/04/08	32	43.22	3	43.20	43.40	29	13,817	0.21%
2024/04/03	7	43.05	2	43.00	43.25	5	14,777	0.03%
2024/04/02	15	43.25	61	43.38	43.10	-46	14,836	-0.31%
2024/04/01	32.4	43.74	1	43.85	43.55	31.4	14,853	0.21%
2024/03/29	21	44.33	10	44.59	44.65	11	14,720	0.07%
2024/03/28	26	44.63	6	44.65	44.85	20	14,275	0.14%
2024/03/27	4	44.39	35	44.39	44.75	-31	14,148	-0.22%
2024/03/26	5.2	43.89	29.4	44.82	44.05	-24.2	14,105	-0.17%
2024/03/25	37	44.46	0	0.00	44.45	37	14,035	0.26%
2024/03/22	11.4	44.29	7	44.38	44.45	4.4	13,992	0.03%
2024/03/21	7.1	43.59	28	44.05	44.05	-20.9	13,803	-0.15%
2024/03/20	33.1	43.91	20	44.55	43.25	13.1	13,642	0.10%
2024/03/19	3	43.70	8	43.69	43.70	-5	13,258	-0.04%
2024/03/18	14	42.11	9	42.16	42.55	5	12,854	0.04%
2024/03/15	44.1	43.25	4	42.80	42.55	40.1	12,639	0.32%
2024/03/14	4.1	43.79	2.7	43.66	43.70	1.4	12,350	0.01%
2024/03/13	5	44.12	15	44.00	43.80	-10	12,226	-0.08%
2024/03/12	18.1	44.07	7	44.21	44.40	11.1	12,024	0.09%
2024/03/11	79.2	43.31	61	43.05	43.25	18.2	11,753	0.15%
2024/03/08	40.1	43.93	40	43.98	43.70	0.1	11,681	0.00%
2024/03/07	61	44.96	14.1	44.63	44.55	47	11,620	0.40%
2024/03/06	94.5	45.03	38	45.34	45.05	56.4	11,570	0.49%
2024/03/05	27	47.21	17.5	47.25	47.25	9.5	11,275	0.08%
2024/03/04	70	46.97	0	0.00	46.80	70	11,300	0.62%
2024/03/01	1	47.00	57	46.76	46.95	-56	11,321	-0.49%
2024/02/29	8	46.20	0	0.00	46.15	8	11,530	0.07%
2024/02/27	72	46.26	0	0.00	46.10	72	11,532	0.62%
2024/02/26	55	46.45	1.1	46.70	46.60	53.9	11,548	0.47%
2024/02/23	14	46.92	57.5	46.63	46.40	-43.5	11,657	-0.37%
2024/02/22	4	47.40	15.1	47.36	47.20	-11.1	11,735	-0.09%
2024/02/21	16.3	47.28	35	47.47	46.90	-18.7	11,766	-0.16%
2024/02/20	5.2	47.78	23	48.07	47.80	-17.8	11,702	-0.15%
2024/02/19	19.2	48.23	8	48.39	47.95	11.2	11,813	0.09%
2024/02/16	89	48.44	101.9	48.48	48.15	-12.9	11,825	-0.11%	大賣/
2024/02/15	13.1	46.80	6	47.58	47.60	7.1	11,530	0.06%
2024/02/05	30	47.31	29	47.53	47.50	1	11,449	0.01%
2024/02/02	96.4	47.52	9.4	47.49	47.50	87	11,582	0.75%
2024/02/01	8	46.80	0	0.00	47.05	8	11,613	0.07%
2024/01/31	12	46.81	21	46.98	46.50	-9	11,687	-0.08%
2024/01/30	13.4	46.96	9	46.91	46.80	4.4	11,657	0.04%
2024/01/29	78.1	47.02	53.6	47.06	47.00	24.6	11,656	0.21%
2024/01/26	0	0.00	13	45.63	45.60	-13	11,486	-0.11%
2024/01/25	3	46.00	9	46.01	45.90	-6	11,523	-0.05%
2024/01/24	10	46.48	4	46.43	46.15	6	11,577	0.05%
2024/01/23	10	46.62	1	46.80	46.80	9	11,619	0.08%
2024/01/22	10	47.04	73	46.81	47.05	-63	11,573	-0.54%
2024/01/19	20	45.07	33.2	45.48	45.45	-13.2	11,377	-0.12%
2024/01/18	74	44.36	19.1	44.38	44.40	55	11,380	0.48%
2024/01/17	5	44.75	5	44.35	44.20	0	11,388	0.00%
2024/01/16	8	45.43	3	45.50	45.25	5	11,366	0.04%
2024/01/15	1	46.35	2	46.00	45.90	-1	11,460	-0.01%
2024/01/12	10.2	45.65	14	45.89	45.50	-3.9	11,785	-0.03%
2024/01/11	3	45.95	0	0.00	45.95	3	11,889	0.03%
2024/01/10	18	45.50	13.2	45.58	45.55	4.8	12,077	0.04%
2024/01/09	9.2	46.60	53	46.70	46.65	-43.8	12,025	-0.36%
2024/01/08	11	47.24	11.1	47.27	47.20	-0.1	11,828	0.00%
2024/01/05	60	47.28	26	47.06	47.30	34	11,647	0.29%
2024/01/04	23	46.96	30.4	46.74	46.95	-7.4	11,432	-0.06%
2024/01/03	34.3	45.50	6	45.52	45.25	28.3	11,202	0.25%
2024/01/02	16.4	47.10	97.1	47.23	46.80	-80.6	10,870	-0.74%
2023/12/29	131.7	47.16	145.2	46.53	48.00	-13.5	10,395	-0.13%	大買/大賣/
2023/12/28	11	44.88	2	44.53	44.45	9	9,444	0.10%
2023/12/27	22	45.49	25	45.64	45.60	-3	9,333	-0.03%
2023/12/26	0	0.00	3	45.08	45.10	-3	9,236	-0.03%
2023/12/25	0	0.00	6	44.75	44.85	-6	9,206	-0.07%
2023/12/22	0.5	44.60	11	44.47	44.70	-10.5	9,193	-0.11%
2023/12/21	1	44.30	9.2	44.15	44.30	-8.2	9,129	-0.09%
2023/12/20	5.1	43.64	9.2	43.58	43.95	-4.2	9,035	-0.05%
2023/12/19	13.8	42.78	1	43.05	42.95	12.8	8,887	0.14%
2023/12/18	3	44.08	4	43.78	43.80	-1	8,709	-0.01%
2023/12/15	10	44.00	0	0.00	44.20	10	8,673	0.12%
2023/12/14	13	44.44	25	44.63	44.50	-12	8,620	-0.14%
2023/12/13	6	44.22	6	44.58	44.15	0	8,563	0.00%
2023/12/12	13	44.10	7	44.71	44.00	6	8,703	0.07%
2023/12/11	1	44.00	12	44.15	44.00	-11	8,714	-0.13%
2023/12/08	0	0.00	8	44.04	43.90	-8	8,994	-0.09%
2023/12/07	3	44.17	6.2	44.01	44.00	-3.2	9,137	-0.04%
2023/12/06	1	44.10	4	43.83	44.05	-3	9,534	-0.03%
2023/12/05	4	43.86	2.3	43.78	43.85	1.7	9,553	0.02%
2023/12/04	19.1	44.68	14	44.44	44.35	5.1	9,565	0.05%
2023/12/01	2.2	44.50	9	44.63	44.65	-6.8	9,562	-0.07%
2023/11/30	1	43.75	0	0.00	43.75	1	9,452	0.01%
2023/11/29	67	43.72	34	43.80	43.70	33	9,497	0.35%
2023/11/28	7	43.51	10.1	43.50	43.40	-3.1	9,533	-0.03%
2023/11/27	18.1	43.79	12.9	43.90	43.55	5.2	9,531	0.05%
2023/11/23	5	43.06	0	0.00	43.05	5	9,372	0.05%
2023/11/22	25	42.87	2	43.20	42.70	23	9,457	0.24%
2023/11/21	27	43.50	0	0.00	43.35	27	9,398	0.29%
2023/11/20	37.9	43.33	2	43.58	43.85	35.9	9,419	0.38%
2023/11/17	14	43.84	1	43.90	43.70	13	9,351	0.14%
2023/11/16	91	44.35	0	0.00	43.90	91	9,369	0.97%
2023/11/15	6	45.28	2	45.40	45.25	4	9,248	0.04%
2023/11/14	2	44.50	3	44.30	44.60	-1	9,286	-0.01%
2023/11/13	9	44.62	1	44.85	44.20	8	9,378	0.09%
2023/11/10	6	45.43	9	44.96	45.05	-3	9,439	-0.03%
2023/11/09	13	46.45	15	46.43	46.55	-2	9,392	-0.02%
2023/11/08	31	45.76	5	45.80	45.80	26	9,369	0.28%
2023/11/07	1	44.65	22	45.21	45.30	-21	9,362	-0.22%
2023/11/06	1	44.45	2	44.48	44.65	-1	9,541	-0.01%
2023/11/03	0	0.00	2	43.95	43.85	-2	9,720	-0.02%
2023/11/01	2	43.50	4	42.99	43.60	-2	10,662	-0.02%
2023/10/31	1	42.50	0	0.00	42.35	1	11,148	0.01%
2023/10/30	6	43.03	0.2	43.00	43.35	5.8	11,608	0.05%
2023/10/27	2	43.18	8	43.55	43.05	-6	12,015	-0.05%
2023/10/26	2	43.85	5.4	43.76	43.55	-3.4	12,293	-0.03%
2023/10/25	3	44.23	14	44.13	43.85	-11	12,463	-0.09%
2023/10/24	3.3	43.57	5	43.46	43.55	-1.7	12,541	-0.01%
2023/10/23	2	44.55	0	0.00	44.25	2	12,740	0.02%
2023/10/20	3	44.97	3.8	45.01	44.95	-0.8	12,896	-0.01%
2023/10/19	1	42.10	0.2	43.00	43.40	0.8	12,974	0.01%
2023/10/18	7.2	41.86	0	0.00	41.55	7.2	13,284	0.05%
2023/10/17	11.1	44.55	1	44.30	43.90	10.1	13,775	0.07%
2023/10/16	1	44.65	7	45.37	45.25	-6	14,401	-0.04%
2023/10/13	3.1	44.68	0	0.00	44.75	3.1	15,653	0.02%
2023/10/12	24.3	44.71	11	44.50	44.40	13.3	16,153	0.08%
2023/10/11	0	0.00	12	45.30	45.60	-12	16,641	-0.07%
2023/10/06	0	0.00	2	44.50	44.50	-2	17,121	-0.01%
2023/10/05	2	44.23	1	44.35	44.20	1	17,372	0.01%
2023/10/04	10.1	43.89	4	43.99	44.15	6.1	17,417	0.03%
2023/10/03	23	45.13	3	44.90	44.85	20	17,366	0.12%
2023/10/02	0	0.00	8	45.26	45.45	-8	17,494	-0.05%
2023/09/28	0.1	45.05	5	45.03	44.65	-4.9	17,538	-0.03%
2023/09/27	0	0.00	6	44.51	44.85	-6	17,561	-0.03%
2023/09/26	14.2	44.36	8	44.21	43.85	6.2	17,618	0.03%
2023/09/25	4	44.89	6	44.92	44.85	-2	17,695	-0.01%
2023/09/22	10	44.00	3	44.17	44.95	7	17,751	0.04%
2023/09/21	1.1	44.03	21	44.06	44.25	-19.9	17,808	-0.11%
2023/09/20	18	44.92	27	44.52	44.40	-9	17,856	-0.05%
2023/09/19	5.1	45.68	7	45.73	45.45	-1.9	18,142	-0.01%
2023/09/18	62	45.63	5.5	45.41	45.30	56.5	18,189	0.31%
2023/09/15	10	46.12	11	46.16	46.05	-1	18,267	-0.01%
2023/09/14	13	45.88	9.7	45.79	45.80	3.3	18,289	0.02%
2023/09/13	39	45.73	15	45.91	45.75	24	18,316	0.13%
2023/09/12	5.2	44.36	6	45.13	44.95	-0.9	18,345	0.00%
2023/09/11	21.2	44.86	2	45.60	43.80	19.2	18,431	0.10%
2023/09/08	1.1	44.99	1	45.10	44.95	0.1	18,292	0.00%
2023/09/07	5.2	45.01	1	45.15	44.90	4.2	18,504	0.02%
2023/09/06	4.2	45.55	2	45.95	45.35	2.2	18,694	0.01%
2023/09/05	2	45.75	1	46.15	45.90	1	18,981	0.01%
2023/09/04	7	44.91	2	45.60	45.40	5	19,220	0.03%
2023/09/01	7	45.11	6	45.09	44.90	1	19,258	0.01%
2023/08/31	3	44.27	3	44.55	44.85	0	19,216	0.00%
2023/08/30	4	44.59	3	44.72	44.60	1	19,340	0.00%
2023/08/29	5.1	43.82	5	43.90	44.05	0.1	19,387	0.00%
2023/08/28	12.3	44.15	15	44.13	43.80	-2.7	19,534	-0.01%
2023/08/25	7	45.01	1.4	44.94	45.10	5.6	19,731	0.03%
2023/08/24	13.1	45.57	9.7	45.94	45.55	3.4	19,742	0.02%
2023/08/23	10	45.14	8	45.32	45.45	2	19,684	0.01%
2023/08/22	23	45.05	9	44.97	44.85	14	19,740	0.07%
2023/08/21	2	45.03	5	45.36	45.15	-3	19,751	-0.02%
2023/08/18	19.9	44.86	7	45.21	44.60	12.9	19,749	0.07%
2023/08/17	4	45.06	12	45.13	45.35	-8	19,727	-0.04%
2023/08/16	13.6	44.36	4	44.46	44.65	9.6	19,836	0.05%
2023/08/15	6.2	44.96	6.1	45.04	44.75	0.1	19,913	0.00%
2023/08/14	4	43.13	2.1	43.46	43.55	2	19,895	0.01%
2023/08/11	9.1	43.86	5	44.06	43.90	4.1	19,950	0.02%
2023/08/10	37.4	44.17	33	43.79	44.15	4.4	19,992	0.02%
2023/08/09	9.5	45.26	12	44.85	45.15	-2.6	19,771	-0.01%
2023/08/08	33.2	46.37	33	46.20	45.85	0.2	19,621	0.00%
2023/08/07	33.9	47.85	11	47.44	48.20	22.9	19,273	0.12%
2023/08/04	18.3	44.63	18.5	44.96	45.10	-0.2	18,987	0.00%
2023/08/02	14.6	46.72	25	46.19	46.80	-10.4	18,881	-0.06%
2023/08/01	11	48.30	40	48.12	48.50	-29	18,467	-0.16%
2023/07/31	60	50.76	6	50.62	49.75	54	18,312	0.29%
2023/07/28	24	50.88	12	50.74	51.50	12	18,069	0.07%
2023/07/27	20	51.65	8	51.60	51.50	12	17,921	0.07%
2023/07/26	12	52.16	9	53.08	52.00	3	18,047	0.02%
2023/07/25	22	53.07	14	53.01	52.70	8	18,018	0.04%
2023/07/24	23	53.15	16	52.90	52.40	7	17,858	0.04%
2023/07/21	38	52.37	9	52.60	52.20	29	17,547	0.17%
2023/07/20	124	56.72	162.9	56.22	54.10	-38.9	17,135	-0.23%	大買/大賣/
2023/07/19	25.8	58.40	34.2	58.57	59.70	-8.4	16,425	-0.05%
2023/07/18	161.2	58.57	104.2	58.43	57.20	57	15,737	0.36%	大買/大賣/
2023/07/17	21	57.23	33.1	58.86	59.10	-12.1	14,368	-0.08%
2023/07/14	118	51.79	159.8	52.20	53.80	-41.8	13,857	-0.30%	大買/大賣/
2023/07/13	113.9	51.68	148.1	51.76	50.20	-34.3	13,228	-0.26%	大買/大賣/
2023/07/12	16	48.63	10.2	48.13	48.85	5.9	12,542	0.05%
2023/07/10	5	45.81	4	45.60	46.15	1	12,319	0.01%
2023/07/07	9.1	45.62	0.1	46.05	46.00	9	12,350	0.07%
2023/07/06	41.8	46.58	1	46.45	46.40	40.8	12,275	0.33%
2023/07/05	1	47.30	24	47.59	47.50	-23	12,239	-0.19%
2023/07/04	3	47.15	1	47.70	47.60	2	12,289	0.02%
2023/07/03	46.1	47.26	93	46.74	47.40	-46.9	12,416	-0.38%
2023/06/30	4	45.93	21	46.09	45.90	-17	12,346	-0.14%
2023/06/29	31	45.45	3	45.48	45.80	28	12,342	0.23%
2023/06/28	47	45.68	3.1	45.34	45.10	43.9	12,329	0.36%
2023/06/27	7.6	45.11	25	44.82	44.80	-17.4	12,316	-0.14%
2023/06/26	2.1	46.81	5.1	46.93	46.45	-2.9	12,032	-0.02%
2023/06/21	17.2	47.62	3.3	47.60	47.65	13.9	11,943	0.12%
2023/06/20	12.2	46.25	11	46.10	46.80	1.2	11,815	0.01%
2023/06/19	92.4	47.44	1	47.20	47.05	91.4	11,601	0.79%
2023/06/16	20.6	47.58	86	47.28	47.95	-65.4	11,483	-0.57%
2023/06/15	3.7	48.53	13.5	48.37	48.40	-9.9	11,175	-0.09%
2023/06/14	7.3	48.41	4	47.88	48.65	3.3	10,970	0.03%
2023/06/13	27.1	46.92	19.7	47.06	47.40	7.5	10,787	0.07%
2023/06/12	18	45.49	13	45.78	45.65	5	10,575	0.05%
2023/06/09	21.2	44.93	33.1	44.94	45.40	-11.8	10,331	-0.11%
2023/06/08	11.1	43.36	7.1	43.07	43.30	4	9,974	0.04%
2023/06/07	1.2	41.95	1	42.15	42.30	0.2	9,707	0.00%
2023/06/06	2.2	42.48	7	42.26	42.35	-4.8	9,733	-0.05%
2023/06/05	4	42.53	2	42.53	42.50	2	9,817	0.02%
2023/06/02	6	42.30	5	42.08	42.40	1	9,832	0.01%
2023/06/01	10	42.30	4	42.31	41.95	6	9,787	0.06%
2023/05/31	54.5	42.13	12	41.77	42.15	42.5	9,556	0.44%
2023/05/30	3	40.33	9	40.21	40.35	-6	9,242	-0.06%
2023/05/29	10	40.16	5	40.00	40.20	5	9,177	0.05%
2023/05/26	6.3	39.41	13.7	39.33	39.50	-7.4	9,074	-0.08%
2023/05/25	8	38.70	8	38.90	38.95	0	8,991	0.00%
2023/05/24	3.3	38.26	2	38.30	38.50	1.3	8,894	0.01%
2023/05/23	2	37.65	5.5	38.19	38.05	-3.5	8,852	-0.04%
2023/05/22	56.2	39.05	16	38.97	38.45	40.2	8,791	0.46%
2023/05/19	2	37.75	8.5	38.11	38.20	-6.5	8,516	-0.08%
2023/05/18	12	37.23	14	37.36	37.10	-2	8,251	-0.02%
2023/05/17	47	37.06	73.5	37.09	37.25	-26.5	8,158	-0.32%
2023/05/16	9	36.07	3	36.12	36.30	6	7,898	0.08%
2023/05/15	3	35.67	3	35.87	35.85	0	7,760	0.00%
2023/05/12	4	35.61	13	35.80	35.90	-9	7,707	-0.12%
2023/05/11	16.1	35.47	3	35.32	35.35	13.1	7,636	0.17%
2023/05/10	9.2	36.00	6.2	36.01	36.00	3	7,564	0.04%
2023/05/09	15.2	35.55	21.7	35.69	35.75	-6.5	7,316	-0.09%
2023/05/08	11.6	34.23	7	34.14	34.20	4.6	6,881	0.07%
2023/05/05	6.2	34.72	13	35.15	34.20	-6.8	6,797	-0.10%
2023/05/04	4	35.50	2	35.45	35.45	2	6,575	0.03%
2023/05/03	3.1	35.39	9.7	35.27	35.45	-6.6	6,520	-0.10%
2023/05/02	13	35.11	33	35.46	35.55	-20	6,494	-0.31%
2023/04/28	22	34.62	28.7	34.35	34.60	-6.7	6,273	-0.11%
2023/04/27	15.4	33.69	29.8	33.62	33.50	-14.5	5,980	-0.24%
2023/04/26	12.5	32.88	21.5	32.99	33.20	-9	5,804	-0.15%
2023/04/25	0	0.00	6	32.40	32.50	-6	5,637	-0.11%
2023/04/24	3.1	32.82	0	32.90	32.70	3.1	5,570	0.06%
2023/04/21	1	32.85	6.5	32.85	32.50	-5.5	5,520	-0.10%
2023/04/20	0	0.00	3	32.70	32.75	-3	5,437	-0.06%
2023/04/19	0	0.00	6	32.89	32.80	-6	5,381	-0.11%
2023/04/18	1.1	33.09	3	33.05	32.95	-1.9	5,351	-0.04%
2023/04/17	1	32.75	1	33.00	33.00	0	5,334	0.00%
2023/04/14	2	32.80	0.5	32.70	32.70	1.5	5,285	0.03%
2023/04/13	13	33.24	10	33.13	33.10	3	5,239	0.06%
2023/04/12	0.2	33.20	4	33.20	33.25	-3.8	5,286	-0.07%
2023/04/11	1	32.60	3	32.82	32.85	-2	5,231	-0.04%
2023/04/10	3	32.48	1	32.45	32.30	2	5,158	0.04%
2023/04/07	3	32.87	2	32.40	32.35	1	5,111	0.02%
2023/04/06	0	0.00	6	32.33	32.30	-6	5,034	-0.12%
2023/03/31	0	0.00	6	31.58	31.70	-6	4,842	-0.12%
2023/03/30	2	31.70	6	31.61	31.65	-4	4,921	-0.08%
2023/03/29	0	0.00	26	31.15	31.35	-26	4,963	-0.52%
2023/03/28	3	30.87	0	0.00	30.80	3	5,002	0.06%
2023/03/27	0	0.00	33	31.33	31.40	-33	5,080	-0.65%
2023/03/24	3	30.83	1	30.85	30.90	2	5,143	0.04%
2023/03/23	12	30.65	3	30.67	30.75	9	5,097	0.18%
2023/03/22	0	30.45	0	0.00	30.60	0	5,056	0.00%
2023/03/21	3	30.30	0	0.00	30.20	3	5,018	0.06%
2023/03/20	0	30.25	17	30.30	30.25	-17	4,993	-0.34%
2023/03/17	17	29.89	1	30.25	30.35	16	4,972	0.32%
2023/03/16	3	29.68	6	29.95	29.70	-3	4,942	-0.06%
2023/03/15	1	30.05	0	0.00	30.05	1	4,923	0.02%
2023/03/14	1	30.20	0	0.00	30.25	1	4,956	0.02%
2023/03/10	6	30.40	5	30.55	30.60	1	5,170	0.02%
2023/03/09	13	31.01	4	31.08	30.70	9	5,145	0.17%
2023/03/08	5	30.60	8	30.72	30.90	-3	4,982	-0.06%
2023/03/07	16	29.89	26	29.99	30.05	-10	4,828	-0.21%
2023/03/06	0	0.00	23	30.78	30.55	-23	4,618	-0.50%
2023/03/03	1	30.30	0	0.00	30.40	1	4,559	0.02%
2023/03/02	0	0.00	2.1	30.30	30.35	-2.1	4,550	-0.05%
2023/03/01	1	29.95	39	30.26	30.25	-38	4,525	-0.84%
2023/02/24	1	29.90	8	30.02	30.00	-7	4,494	-0.16%
2023/02/23	28.1	30.03	3	30.07	29.95	25.1	4,513	0.56%
2023/02/21	2.1	29.53	18	29.55	29.50	-16	4,601	-0.35%
2023/02/20	0	0.00	2	29.88	29.90	-2	4,677	-0.04%
2023/02/17	0	0.00	1.4	28.91	29.00	-1.4	4,629	-0.03%
2023/02/16	6	28.88	0	0.00	28.85	6	4,677	0.13%
2023/02/15	5	28.77	0	0.00	28.80	5	4,731	0.11%
2023/02/13	19.1	28.73	1	28.75	28.65	18.1	4,736	0.38%
2023/02/10	0	0.00	10	29.20	29.10	-10	4,771	-0.21%
2023/02/09	4	29.00	0	0.00	29.15	4	4,847	0.08%
2023/02/08	2	29.15	4	28.86	29.15	-2	4,808	-0.04%
2023/02/07	1	28.65	1	28.80	28.70	0	4,727	0.00%
2023/02/06	1	28.55	3.7	28.76	28.65	-2.7	4,720	-0.06%
2023/02/03	0	0.00	1	28.85	28.90	-1	4,704	-0.02%
2023/02/02	1	28.65	1	28.60	28.60	0	4,654	0.00%
2023/02/01	4	28.36	1	28.50	28.35	3	4,621	0.06%
2023/01/31	8	28.40	2	28.48	28.30	6	4,605	0.13%
2023/01/30	1	28.40	0	0.00	28.40	1	4,538	0.02%
2023/01/17	0	0.00	1	27.95	27.80	-1	4,535	-0.02%
2023/01/13	0	0.00	0	27.90	27.65	0	4,688	0.00%
2023/01/11	3	27.95	3	28.22	28.05	0	4,975	0.00%
2023/01/10	0	28.00	7	27.99	28.00	-7	5,006	-0.14%
2023/01/09	0	0.00	10	27.85	27.90	-10	5,224	-0.19%
2023/01/06	1	27.20	3.3	27.76	27.70	-2.3	5,240	-0.04%
2023/01/05	13	28.06	3	27.98	27.85	10	5,296	0.19%
2023/01/04	2	27.90	26	27.91	27.90	-24	5,356	-0.45%
2023/01/03	13	27.86	0	0.00	27.80	13	5,518	0.24%
2022/12/30	17	28.24	8	28.08	28.15	9	5,493	0.16%
2022/12/29	2	27.70	8	27.63	27.90	-6	5,381	-0.11%
2022/12/28	2	27.65	2	27.65	27.60	0	5,330	0.00%
2022/12/27	5	28.04	4	27.99	27.70	1	5,307	0.02%
2022/12/26	0	0.00	3	28.10	27.85	-3	5,284	-0.06%
2022/12/23	4	27.33	3	27.55	27.50	1	5,304	0.02%
2022/12/22	1	27.10	14.5	27.17	27.05	-13.5	5,341	-0.25%
2022/12/21	3	26.43	1	26.60	26.45	2	5,206	0.04%
2022/12/20	7.3	26.58	0	0.00	26.40	7.3	5,113	0.14%
2022/12/19	0.3	26.70	1.1	26.99	27.00	-0.9	5,024	-0.02%
2022/12/16	16.3	26.95	0	0.00	26.85	16.3	4,843	0.34%
2022/12/15	3	27.62	0	0.00	27.60	3	4,656	0.06%
2022/12/14	6	27.80	1	27.85	27.70	5	4,644	0.11%
2022/12/12	0	0.00	11	27.69	27.85	-11	4,641	-0.24%
2022/12/09	1.2	27.58	6	27.66	27.80	-4.8	4,673	-0.10%
2022/12/08	2	27.10	0	0.00	27.20	2	4,701	0.04%
2022/12/07	5	27.38	114	27.65	27.35	-109	4,695	-2.32%	大賣/鉅額交易
2022/12/06	12	27.47	0	0.00	27.40	12	4,613	0.26%
2022/12/05	70	27.87	7	27.90	27.80	63	4,534	1.39%
2022/12/02	56	28.84	2	28.80	28.95	54	4,327	1.25%
2022/12/01	2	28.45	2	28.55	28.45	0	4,304	0.00%
2022/11/30	3	28.12	0	0.00	28.10	3	4,288	0.07%
2022/11/29	5.4	28.12	1	28.00	28.05	4.4	4,273	0.10%
2022/11/28	2	28.30	0	0.00	28.15	2	4,276	0.05%
2022/11/25	0.1	28.30	0	0.00	28.20	0.1	4,279	0.00%
2022/11/23	0.1	28.80	10	28.85	28.75	-9.9	4,282	-0.23%
2022/11/22	36	28.94	0	0.00	28.85	36	4,291	0.84%
2022/11/21	0	0.00	3	28.83	28.90	-3	4,296	-0.07%
2022/11/18	1	28.70	0	0.00	28.65	1	4,252	0.02%
2022/11/16	1	28.70	2	28.53	28.60	-1	4,117	-0.02%
2022/11/15	0	0.00	4.1	27.75	27.85	-4.1	4,018	-0.10%
2022/11/11	3	27.30	31.3	27.40	27.05	-28.3	3,917	-0.72%
2022/11/10	1	26.85	0	0.00	27.00	1	3,889	0.03%
2022/11/08	2	26.50	1	26.75	26.50	1	3,917	0.03%
2022/11/07	4	26.88	6	26.74	27.00	-2	3,873	-0.05%
2022/11/04	11	25.36	0	0.00	25.50	11	3,820	0.29%
2022/11/03	39	25.25	0	0.00	25.25	39	3,892	1.00%
2022/11/01	8.5	24.55	0	0.00	24.75	8.5	4,078	0.21%
2022/10/28	0.1	24.25	0	0.00	24.20	0.1	4,113	0.00%
2022/10/27	5.1	24.65	0	0.00	24.65	5.1	4,108	0.12%
2022/10/26	4	24.20	0	0.00	24.40	4	4,158	0.10%
2022/10/25	2	24.25	3	24.45	24.45	-1	4,165	-0.02%
2022/10/24	9.6	25.23	4	25.20	25.00	5.6	4,164	0.13%
2022/10/21	12	25.70	2	26.20	25.65	10	4,257	0.24%
2022/10/20	8.6	26.45	10.8	26.71	26.50	-2.1	4,359	-0.05%
2022/10/19	14	26.81	0	0.00	26.70	14	4,243	0.33%
2022/10/18	6	27.30	2	27.30	27.15	4	4,320	0.09%
2022/10/17	8	27.54	2.2	26.97	27.40	5.8	4,539	0.13%
2022/10/14	0.1	26.30	0	0.00	26.15	0.1	4,482	0.00%
2022/10/13	6.1	25.48	4	25.75	25.50	2.1	4,653	0.04%
2022/10/12	7.1	26.68	0	0.00	26.45	7.1	4,780	0.15%
2022/10/11	4	27.25	8	27.48	27.20	-4	4,849	-0.08%
2022/10/07	1.1	27.35	0	0.00	27.30	1.1	4,792	0.02%
2022/10/06	0	0.00	2	27.65	27.45	-2	4,873	-0.04%
2022/10/05	0	27.85	1.5	27.75	27.80	-1.4	4,918	-0.03%
2022/10/04	0.3	27.37	2	27.30	27.40	-1.7	4,963	-0.03%
2022/10/03	7.9	27.08	2	26.95	27.10	5.9	4,993	0.12%
2022/09/30	5.3	27.33	1	27.50	27.10	4.3	5,021	0.09%
2022/09/29	2	27.65	17.2	27.68	28.20	-15.2	4,982	-0.31%
2022/09/28	5	27.03	2	26.90	27.00	3	4,958	0.06%
2022/09/27	3.1	27.57	8	27.51	27.60	-4.9	4,949	-0.10%
2022/09/26	6.1	28.01	1	27.95	27.95	5.1	4,935	0.10%
2022/09/23	0	0.00	0.2	28.85	28.70	-0.2	4,947	0.00%
2022/09/22	2	28.60	0	0.00	28.90	2	4,998	0.04%
2022/09/21	1	28.70	0	0.00	28.85	1	5,006	0.02%
2022/09/20	0	0.00	2	29.15	29.30	-2	5,004	-0.04%
2022/09/19	1	28.95	1.1	29.09	29.00	-0.1	5,002	0.00%
2022/09/16	0	0.00	21	29.36	29.50	-21	5,013	-0.42%
2022/09/15	0	0.00	1	29.50	29.40	-1	4,991	-0.02%
2022/09/14	1	29.00	1	29.20	29.20	0	4,964	0.00%
2022/09/13	0	0.00	2.2	29.25	29.15	-2.2	4,984	-0.04%
2022/09/12	0.3	29.20	1	29.30	29.30	-0.8	5,055	-0.01%
2022/09/08	5	28.19	1	28.20	29.00	4	5,158	0.08%
2022/09/07	0.1	28.30	0	0.00	28.30	0.1	5,120	0.00%
2022/09/06	2.1	28.70	0	0.00	28.75	2.1	5,145	0.04%
2022/09/05	1	28.90	2	28.90	28.85	-1	5,137	-0.02%
2022/09/02	1.1	29.01	1	28.95	28.90	0.1	5,183	0.00%
2022/09/01	0	0.00	6	29.18	29.20	-6	5,183	-0.12%
2022/08/31	5.3	29.31	0	0.00	29.30	5.3	5,188	0.10%
2022/08/30	10	29.40	3	29.30	29.45	7	5,191	0.13%
2022/08/29	2	29.05	1	28.80	29.10	1	5,185	0.02%
2022/08/26	2.1	29.20	0	0.00	29.35	2.1	5,200	0.04%
2022/08/25	1.1	29.19	0	0.00	29.25	1.1	5,193	0.02%
2022/08/24	2	29.05	5	29.09	29.15	-3	5,192	-0.06%
2022/08/23	3	28.85	4	28.94	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	6	28.67	28.90	-6	5,242	-0.11%
2022/08/19	3.3	28.62	1	28.65	28.70	2.3	5,253	0.04%
2022/08/18	0.1	28.55	0	28.65	28.70	0	5,273	0.00%
2022/08/17	6.2	28.46	0	0.00	28.60	6.2	5,295	0.12%
2022/08/16	2.1	28.24	0	0.00	28.15	2.1	5,296	0.04%
2022/08/15	0	0.00	5	27.55	27.50	-5	5,245	-0.10%
2022/08/12	1	27.30	2	27.30	27.30	-1	5,239	-0.02%
2022/08/11	4.2	27.10	0	0.00	27.05	4.2	5,265	0.08%
2022/08/10	4.6	27.15	0	0.00	27.10	4.6	5,257	0.09%
2022/08/09	9.3	27.38	3	27.55	27.70	6.3	5,242	0.12%
2022/08/08	2.1	28.38	4	28.49	28.40	-2	5,135	-0.04%
2022/08/05	0.1	28.60	6	28.61	28.70	-6	5,203	-0.11%
2022/08/04	3.4	28.14	2	28.30	28.35	1.4	5,368	0.03%
2022/08/03	3.1	28.15	0	0.00	28.25	3.1	5,456	0.06%
2022/08/02	3	28.23	7	28.26	28.50	-4	5,622	-0.07%
2022/07/29	11.7	28.41	7	28.48	28.60	4.7	6,041	0.08%
2022/07/28	18.6	28.60	2	29.03	28.60	16.6	6,005	0.28%
2022/07/27	14	30.68	2	30.85	30.60	12	5,880	0.20%
2022/07/26	8	31.09	16	30.83	30.85	-8	5,742	-0.14%
2022/07/25	3	31.43	11	31.40	31.40	-8	5,664	-0.14%
2022/07/22	13	30.69	7	31.29	31.20	6	5,572	0.11%
2022/07/21	6	30.39	0	0.00	30.50	6	5,383	0.11%
2022/07/20	11	31.02	23	31.02	30.85	-12	5,246	-0.23%
2022/07/19	0.5	31.35	1	31.40	31.25	-0.5	5,154	-0.01%
2022/07/18	5	30.11	16	30.42	30.85	-11	4,995	-0.22%
2022/07/15	12	30.18	13.4	30.15	30.25	-1.4	4,885	-0.03%
2022/07/14	0	29.50	27	29.50	29.65	-27	4,833	-0.56%
2022/07/12	1	28.50	1	28.65	28.60	0	4,829	0.00%
2022/07/08	1	29.15	117	29.21	29.20	-116	4,852	-2.39%	大賣/鉅額交易
2022/07/07	0	28.80	0	0.00	29.00	0	4,866	0.00%
2022/07/06	0.1	28.80	0	0.00	28.50	0.1	4,919	0.00%
2022/07/04	0.5	28.50	1	28.67	28.70	-0.5	5,144	-0.01%
2022/07/01	0	0.00	4	28.30	28.30	-4	5,285	-0.08%
2022/06/30	1	28.90	10	28.55	28.65	-9	5,440	-0.17%
2022/06/28	0	0.00	0.1	29.20	29.25	-0.1	5,607	0.00%
2022/06/22	1	29.00	1	28.40	28.30	0	5,812	0.00%
2022/06/20	21.4	28.47	0	0.00	28.05	21.4	5,806	0.37%
2022/06/17	0	0.00	4	28.70	29.15	-4	5,779	-0.07%
2022/06/16	0	0.00	0.2	29.30	29.30	-0.2	5,743	0.00%
2022/06/15	1	29.40	0	0.00	29.65	1	5,814	0.02%
2022/06/14	0	0.00	11	28.99	29.05	-11	5,835	-0.19%
2022/06/13	0.4	29.10	1	29.10	29.05	-0.6	5,872	-0.01%
2022/06/09	0.1	29.80	0	0.00	29.70	0.1	5,967	0.00%
2022/06/08	0	0.00	3	29.55	29.60	-3	6,021	-0.05%
2022/06/07	10	29.60	0	0.00	29.50	10	6,187	0.16%
2022/06/06	0	0.00	0.3	29.50	29.40	-0.3	6,236	0.00%
2022/06/02	0	0.00	11	29.05	29.00	-11	6,420	-0.17%
2022/06/01	1.2	29.12	0	0.00	29.10	1.2	6,522	0.02%
2022/05/31	5.1	28.90	0	0.00	29.20	5.1	6,576	0.08%
2022/05/30	1	28.60	0	0.00	28.70	1	6,543	0.02%
2022/05/27	1	28.40	0	0.00	28.30	1	6,548	0.02%
2022/05/26	0	0.00	1	28.25	28.20	-1	6,569	-0.02%
2022/05/25	0	0.00	1	27.70	28.15	-1	6,603	-0.02%
2022/05/24	1.1	27.94	0	0.00	27.65	1.1	6,680	0.02%
2022/05/23	2	27.55	0	0.00	27.85	2	6,664	0.03%
2022/05/20	0	0.00	2.3	27.32	27.30	-2.3	6,769	-0.03%
2022/05/19	5.1	27.07	0	0.00	27.15	5.1	6,944	0.07%
2022/05/18	2	27.43	0	0.00	27.40	2	7,019	0.03%
2022/05/17	1	27.10	0	0.00	27.10	1	6,996	0.01%
2022/05/16	14.5	27.11	3	27.23	27.05	11.5	6,967	0.17%
2022/05/13	6.1	26.80	10	26.95	27.05	-3.9	6,950	-0.06%
2022/05/12	11.3	27.16	17.3	26.91	26.75	-6	6,896	-0.09%
2022/05/11	2	27.85	0	0.00	27.85	2	6,733	0.03%
2022/05/10	7.2	28.29	0	0.00	28.50	7.2	6,696	0.11%
2022/05/09	68.2	29.45	7.1	29.05	28.90	61.1	6,552	0.93%
2022/05/06	2	31.95	0	0.00	32.00	2	6,087	0.03%
2022/05/05	1	32.25	3	32.17	32.15	-2	6,081	-0.03%
2022/05/04	9	31.80	5.1	31.67	31.75	3.9	6,123	0.06%
2022/05/03	7	31.55	0	0.00	31.55	7	6,102	0.11%
2022/04/28	2	31.28	39	31.22	31.40	-37	6,178	-0.60%
2022/04/27	1.1	31.29	2	31.30	31.15	-0.9	6,177	-0.01%
2022/04/26	7	31.75	2.1	31.78	31.70	4.9	6,147	0.08%
2022/04/25	4	31.88	11	31.85	31.80	-7	6,167	-0.11%
2022/04/22	1	32.70	0.2	32.75	32.70	0.8	6,123	0.01%
2022/04/20	3	32.73	0	0.00	32.70	3	6,144	0.05%
2022/04/19	0	0.00	1	32.95	32.90	-1	6,113	-0.02%
2022/04/18	5	32.80	7	32.86	32.70	-2	6,143	-0.03%
2022/04/15	2	33.30	4	33.35	33.50	-2	6,137	-0.03%
2022/04/14	2	33.53	6	33.50	33.50	-4	6,169	-0.06%
2022/04/13	4	32.93	2	32.95	33.05	2	6,263	0.03%
2022/04/12	7.4	32.84	4	32.83	32.90	3.4	6,273	0.05%
2022/04/11	14.3	33.51	4	33.66	33.40	10.3	6,235	0.17%
2022/04/08	11	34.24	4.2	34.17	34.15	6.8	6,231	0.11%
2022/04/07	8	33.61	9.1	33.27	33.05	-1.1	6,096	-0.02%
2022/04/06	22.5	34.09	12.5	34.06	34.20	10	5,967	0.17%
2022/04/01	5	33.26	7.3	33.27	33.25	-2.3	5,793	-0.04%
2022/03/31	15	33.04	8	33.24	33.25	7	5,785	0.12%
2022/03/30	3.4	32.95	6	32.93	32.85	-2.6	5,616	-0.05%
2022/03/29	2	32.45	0.1	32.45	32.40	1.9	5,503	0.04%
2022/03/28	3	32.07	6	32.05	32.35	-3	5,471	-0.05%
2022/03/25	1	32.30	2	32.33	32.25	-1	5,431	-0.02%
2022/03/24	0	0.00	2.1	32.15	32.30	-2.1	5,442	-0.04%
2022/03/23	4.1	32.29	5	32.33	32.25	-0.9	5,486	-0.02%
2022/03/22	11	32.18	21	32.07	32.35	-10	5,504	-0.18%
2022/03/21	9	32.31	32	32.30	32.30	-23	5,516	-0.42%
2022/03/18	0	0.00	1	32.30	31.95	-1	5,513	-0.02%
2022/03/17	4	31.94	5	31.93	31.90	-1	5,493	-0.02%
2022/03/16	3.1	31.63	1	31.70	31.70	2.1	5,468	0.04%
2022/03/15	17	31.87	2	31.88	31.70	15	5,479	0.27%
2022/03/14	4.1	32.04	0	0.00	32.20	4.1	5,519	0.07%
2022/03/11	3.1	31.85	16	31.98	31.90	-12.9	5,597	-0.23%
2022/03/10	24	32.16	19	32.09	31.95	5	5,648	0.09%
2022/03/09	12	31.12	2	31.35	31.35	10	5,530	0.18%
2022/03/08	21.1	31.04	2	31.40	30.95	19.1	5,570	0.34%
2022/03/07	9.2	31.38	14	31.44	31.50	-4.8	5,408	-0.09%
2022/03/04	3	31.97	4	32.13	32.05	-1	5,447	-0.02%
2022/03/03	0	0.00	2	31.90	31.90	-2	5,460	-0.04%
2022/03/01	0	0.00	4	31.43	31.50	-4	5,556	-0.07%
2022/02/25	0	0.00	2	30.90	30.70	-2	5,560	-0.04%
2022/02/24	3	31.08	3	31.08	30.90	0	5,619	0.00%
2022/02/23	0	0.00	1	31.80	31.65	-1	5,610	-0.02%
2022/02/22	23	31.71	13	31.73	31.50	10	5,758	0.17%
2022/02/21	4	31.93	14	32.26	32.10	-10	5,946	-0.17%
2022/02/18	2	31.50	17	31.07	31.50	-15	5,901	-0.25%
2022/02/17	0	0.00	10	31.00	30.90	-10	5,946	-0.17%
2022/02/15	0	0.00	1	30.85	30.60	-1	6,581	-0.02%
2022/02/14	11	30.40	25	30.46	30.45	-14	6,652	-0.21%
2022/02/11	13	30.80	0	0.00	30.90	13	6,826	0.19%
2022/02/10	2	30.90	1	30.95	30.90	1	6,851	0.01%
2022/02/09	1.1	30.36	0	0.00	30.50	1.1	6,831	0.02%
2022/02/08	0.8	30.40	0	0.00	30.40	0.8	6,855	0.01%
2022/02/07	0	0.00	1	30.05	30.35	-1	6,871	-0.01%
2022/01/26	11	29.65	0	0.00	29.65	11	6,913	0.16%
2022/01/25	1	29.90	0	0.00	29.90	1	6,995	0.01%
2022/01/24	0	0.00	1	30.10	30.15	-1	7,134	-0.01%
2022/01/21	2	30.70	1	30.75	30.55	1	7,102	0.01%
2022/01/20	0	0.00	1	31.05	31.10	-1	7,112	-0.01%
2022/01/19	0	0.00	3	31.00	30.95	-3	7,096	-0.04%
2022/01/18	3	31.30	14	31.14	31.00	-11	7,135	-0.15%
2022/01/17	0	0.00	42	30.89	31.00	-42	7,087	-0.59%
2022/01/14	3	30.40	2	30.45	30.50	1	7,055	0.01%
2022/01/12	2	30.75	0	0.00	30.75	2	7,258	0.03%
2022/01/11	4	30.76	0	0.00	30.95	4	7,381	0.05%
2022/01/10	2	30.70	6	30.85	31.00	-4	7,484	-0.05%
2022/01/07	29	30.48	25	30.56	30.50	4	7,483	0.05%
2022/01/06	5	30.88	12	30.94	30.85	-7	7,539	-0.09%
2022/01/05	0	0.00	79	30.61	30.70	-79	7,486	-1.06%
2022/01/04	3	30.52	4	30.49	30.55	-1	7,673	-0.01%
2022/01/03	3.2	30.68	4	30.68	30.75	-0.8	7,732	-0.01%
2021/12/30	5	30.45	1	30.45	30.45	4	7,654	0.05%
2021/12/29	1	30.20	6	30.23	30.25	-5	7,681	-0.07%
2021/12/27	1	30.30	5	30.19	30.25	-4	7,666	-0.05%
2021/12/24	7	30.06	0	0.00	30.05	7	7,684	0.09%
2021/12/22	0	0.00	8	29.95	29.95	-8	7,769	-0.10%
2021/12/21	0	0.00	2	29.95	29.95	-2	7,787	-0.03%
2021/12/20	5.1	29.61	0.6	29.72	29.60	4.5	7,821	0.06%
2021/12/17	12.1	29.81	1	29.75	29.60	11.1	7,787	0.14%
2021/12/16	2	29.93	0	0.00	29.90	2	7,720	0.03%
2021/12/15	12	29.74	6	29.84	29.75	6	7,809	0.08%
2021/12/14	8	29.82	0	0.00	29.75	8	7,823	0.10%
2021/12/13	12	30.16	2	30.35	30.10	10	7,769	0.13%
2021/12/10	0.5	30.35	0	0.00	30.25	0.5	7,868	0.01%
2021/12/09	2	30.35	0	0.00	30.35	2	7,853	0.03%
2021/12/08	60	30.21	27	30.10	30.20	33	7,818	0.42%
2021/12/07	36	30.11	0	0.00	30.00	36	7,835	0.46%
2021/12/06	52	30.35	2	30.33	30.25	50	7,739	0.65%
2021/12/03	18	29.55	1	30.05	29.95	17	7,715	0.22%
2021/12/02	8.2	29.40	1	29.80	29.25	7.2	7,714	0.09%
2021/12/01	14	29.60	2	29.55	29.60	12	7,710	0.16%
2021/11/30	6	29.53	0	0.00	29.50	6	7,696	0.08%
2021/11/29	11	29.66	3	29.33	29.65	8	7,594	0.11%
2021/11/26	17	29.74	1	29.80	29.65	16	7,539	0.21%
2021/11/25	8	30.00	0	0.00	30.00	8	7,504	0.11%
2021/11/24	29	30.03	0	0.00	30.10	29	7,514	0.39%
2021/11/23	36	30.14	0	0.00	29.90	36	7,562	0.48%
2021/11/22	5	30.23	0	0.00	30.15	5	7,486	0.07%
2021/11/19	14	30.16	7	30.40	30.10	7	7,413	0.09%
2021/11/18	15	30.81	8.3	30.80	30.50	6.7	7,288	0.09%
2021/11/17	4	32.01	9.1	31.65	31.70	-5.1	7,033	-0.07%
2021/11/16	10	31.20	2	31.30	31.15	8	6,964	0.11%
2021/11/15	53	31.31	16.6	31.18	31.20	36.4	6,874	0.53%
2021/11/12	4	33.44	8	33.41	33.55	-4	6,410	-0.06%
2021/11/11	17	33.32	1	33.45	33.25	16	6,493	0.25%
2021/11/10	1	32.85	9	32.97	33.05	-8	6,621	-0.12%
2021/11/09	0.3	32.25	5	32.25	32.25	-4.7	6,867	-0.07%
2021/11/08	10	32.38	1	32.50	32.25	9	7,240	0.12%
2021/11/05	2	31.90	8	31.91	32.10	-6	7,237	-0.08%
2021/11/04	0	32.10	2	32.08	32.10	-2	7,218	-0.03%
2021/11/03	0	0.00	11	31.85	32.00	-11	7,202	-0.15%
2021/11/02	8	31.95	8	32.02	31.60	0	7,169	0.00%
2021/11/01	3	31.45	1.4	31.53	31.60	1.6	7,064	0.02%
2021/10/29	2	30.93	0	0.00	31.00	2	6,989	0.03%
2021/10/28	2	31.20	0	0.00	31.00	2	6,978	0.03%
2021/10/27	9	30.90	0	0.00	30.90	9	6,956	0.13%
2021/10/26	2	31.00	0	0.00	30.85	2	6,981	0.03%
2021/10/21	0	0.00	12	30.52	30.45	-12	7,083	-0.17%
2021/10/20	0	0.00	3	30.80	30.85	-3	6,955	-0.04%
2021/10/19	0	0.00	13	30.45	30.15	-13	6,885	-0.19%
2021/10/18	5	30.42	8	30.82	30.00	-3	6,848	-0.04%
2021/10/15	2	30.00	16	30.31	30.30	-14	6,962	-0.20%
2021/10/14	8	30.08	4	30.30	29.90	4	7,036	0.06%
2021/10/13	0	0.00	12.9	30.15	30.40	-12.9	7,032	-0.18%
2021/10/12	6	30.13	22	30.23	29.90	-16	7,006	-0.23%
2021/10/08	19	29.48	7	29.42	29.65	12	6,844	0.18%
2021/10/06	0	0.00	6.1	28.90	28.75	-6.1	6,902	-0.09%
2021/10/05	1	27.75	0	0.00	28.20	1	7,103	0.01%
2021/10/04	2.1	28.07	0	0.00	27.85	2.1	7,330	0.03%
2021/10/01	7	28.24	0	0.00	28.35	7	7,387	0.09%
2021/09/29	12	28.72	6	28.68	28.75	6	7,755	0.08%
2021/09/28	2	29.00	2	29.30	29.10	0	7,794	0.00%
2021/09/27	0	0.00	4	29.15	29.05	-4	7,826	-0.05%
2021/09/24	0	0.00	2	28.65	28.70	-2	7,923	-0.03%
2021/09/23	1	28.60	4	28.64	28.55	-3	8,004	-0.04%
2021/09/22	0	0.00	1.1	28.54	28.70	-1.1	8,067	-0.01%
2021/09/17	0.1	28.60	3.1	28.70	28.75	-3	7,988	-0.04%
2021/09/15	1	28.50	5	28.93	29.25	-4	8,042	-0.05%
2021/09/14	0	0.00	1	28.55	28.40	-1	7,913	-0.01%
2021/09/13	2	28.60	1	28.55	28.50	1	7,927	0.01%
2021/09/10	2	28.88	9	28.82	28.80	-7	7,954	-0.09%
2021/09/09	3	27.70	1	27.85	27.80	2	7,923	0.03%
2021/09/08	6	28.03	12	27.95	27.80	-6	7,947	-0.08%
2021/09/07	9	28.52	0	0.00	28.40	9	7,956	0.11%
2021/09/06	9	28.82	5	28.80	28.70	4	7,949	0.05%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	4	29.49	0	0.00	29.35	4	7,897	0.05%
2021/09/01	0	0.00	0.2	29.70	29.75	-0.2	7,887	0.00%
2021/08/31	4.2	29.38	8.2	29.60	29.75	-4	7,891	-0.05%
2021/08/30	2.2	29.84	0	0.00	29.80	2.2	8,070	0.03%
2021/08/27	3	30.00	26	29.73	29.85	-23	8,065	-0.29%
2021/08/26	1	29.30	13	29.25	29.35	-12	8,071	-0.15%
2021/08/24	6	29.11	0.1	29.15	29.05	5.9	8,198	0.07%
2021/08/20	2	28.80	2	29.00	28.80	0	8,314	0.00%
2021/08/19	4	28.66	7	28.60	28.60	-3	8,321	-0.04%
2021/08/18	16	29.10	2	28.88	29.25	14	8,350	0.17%
2021/08/17	31	29.17	17	28.90	28.85	14	8,385	0.17%
2021/08/16	28.2	29.95	9.5	29.79	29.60	18.7	8,321	0.22%
2021/08/13	51.2	31.11	33	30.95	30.75	18.2	8,186	0.22%
2021/08/12	22.5	31.00	29	30.97	31.15	-6.5	7,875	-0.08%
2021/08/11	3	29.60	1	29.65	29.40	2	7,649	0.03%
2021/08/10	4	29.78	4	29.80	29.80	0	7,798	0.00%
2021/08/09	1	29.90	0.1	30.00	29.95	0.9	8,100	0.01%
2021/08/06	0	0.00	2	30.25	30.25	-2	8,315	-0.02%
2021/08/05	1	30.10	11	30.15	30.15	-10	8,602	-0.12%
2021/08/04	1	29.90	0	0.00	30.30	1	9,085	0.01%
2021/08/03	2	29.68	101	29.67	29.70	-99	9,318	-1.06%	大賣/
2021/08/02	14	29.76	4	29.81	29.90	10	9,419	0.11%
2021/07/30	7	29.62	0	0.00	29.50	7	9,546	0.07%
2021/07/29	2	29.43	12	29.51	29.75	-10	9,713	-0.10%
2021/07/28	13	29.02	9	28.95	29.30	4	9,813	0.04%
2021/07/27	6	29.88	0	0.00	29.75	6	10,083	0.06%
2021/07/26	4	29.90	0	0.00	29.75	4	10,347	0.04%
2021/07/23	8	29.34	15	29.28	29.30	-7	10,519	-0.07%
2021/07/22	100	29.48	7.2	29.25	29.25	92.9	10,649	0.87%
2021/07/21	6	30.52	17	30.47	30.35	-11	10,715	-0.10%
2021/07/20	7	31.04	0	0.00	31.00	7	10,631	0.07%
2021/07/19	3	31.62	0	0.00	31.50	3	10,664	0.03%
2021/07/16	1	31.95	0	0.00	31.95	1	11,097	0.01%
2021/07/15	1	31.85	1	31.95	32.10	0	11,510	0.00%
2021/07/14	5	32.00	8	32.04	31.90	-3	11,850	-0.03%
2021/07/13	1	32.05	1	32.10	32.15	0	12,121	0.00%
2021/07/12	21	32.26	32	32.45	32.05	-11	12,257	-0.09%
2021/07/09	36.9	32.28	8	32.01	32.45	28.9	12,282	0.23%
2021/07/07	5	31.44	33	31.45	31.30	-28	12,999	-0.22%
2021/07/06	27	32.08	20	32.03	31.95	7	13,254	0.05%
2021/07/05	12.5	31.26	2	31.20	31.15	10.5	13,198	0.08%
2021/07/02	2	30.60	3	30.75	30.60	-1	13,335	-0.01%
2021/07/01	12	30.65	6	30.68	30.55	6	13,533	0.04%
2021/06/30	4	30.66	1	30.90	30.80	3	13,636	0.02%
2021/06/29	0	0.00	2	30.80	30.60	-2	13,985	-0.01%
2021/06/28	3	30.53	5	30.55	30.60	-2	14,395	-0.01%
2021/06/25	1.5	30.72	0	0.00	30.50	1.5	14,954	0.01%
2021/06/24	3	30.68	0	0.00	30.75	3	15,883	0.02%
2021/06/22	0	0.00	4.2	30.05	29.90	-4.2	16,617	-0.03%
2021/06/21	7.2	30.00	5	29.95	29.75	2.2	16,771	0.01%
2021/06/18	3	30.30	3	30.28	30.10	0	17,023	0.00%
2021/06/17	2	30.25	6	30.20	30.10	-4	17,183	-0.02%
2021/06/16	20.1	29.86	4	29.98	29.55	16.1	17,257	0.09%
2021/06/10	2	30.10	2	30.25	30.10	0	17,515	0.00%
2021/06/09	1	30.00	1	30.20	29.90	0	17,581	0.00%
2021/06/08	0	0.00	0	30.10	30.20	0	17,668	0.00%
2021/06/07	15	29.96	3	29.95	29.95	12	17,826	0.07%
2021/06/04	1	30.90	2	30.90	31.00	-1	17,771	-0.01%
2021/06/03	4	30.91	6	30.98	31.00	-2	17,894	-0.01%
2021/06/02	17	30.67	13	30.65	30.50	4	18,106	0.02%
2021/06/01	1	31.00	3.1	30.95	31.05	-2.1	18,227	-0.01%
2021/05/31	30	30.60	2	30.45	30.70	28	18,334	0.15%
2021/05/28	6	30.18	2	30.28	30.15	4	18,468	0.02%
2021/05/27	1	29.90	1	29.95	29.75	0	19,507	0.00%
2021/05/26	1.1	30.12	0	0.00	30.15	1.1	19,901	0.01%
2021/05/25	0	0.00	50.3	29.67	30.00	-50.3	20,179	-0.25%
2021/05/24	1	28.70	3	28.68	29.25	-2	20,225	-0.01%
2021/05/21	54	28.89	3	28.97	28.90	51	20,231	0.25%
2021/05/20	9	28.92	10	28.83	28.55	-1	20,304	0.00%
2021/05/19	2.3	28.92	1	29.15	29.10	1.3	20,264	0.01%
2021/05/18	12	28.57	27	28.18	29.00	-15	20,194	-0.07%
2021/05/17	30	26.77	12	27.42	26.40	18	20,191	0.09%
2021/05/14	16	29.22	7	30.07	29.00	9	20,192	0.04%
2021/05/13	18	29.03	19.1	28.91	29.45	-1.1	20,296	-0.01%
2021/05/12	23	29.97	12.5	29.39	29.75	10.6	20,617	0.05%
2021/05/11	11	32.30	5	31.83	31.60	6	20,316	0.03%
2021/05/10	0	0.00	19	34.22	34.25	-19	20,280	-0.09%
2021/05/07	2	34.13	2	33.80	34.65	0	20,649	0.00%
2021/05/06	0	0.00	11	32.57	32.95	-11	20,804	-0.05%
2021/05/05	16	33.19	0	0.00	32.80	16	21,078	0.08%
2021/05/04	7.1	33.31	15	33.42	32.95	-8	21,597	-0.04%
2021/05/03	10.1	34.67	6	35.41	34.45	4.1	21,508	0.02%
2021/04/29	6	36.50	8.6	36.41	36.40	-2.6	21,402	-0.01%
2021/04/28	18	36.15	4	36.05	36.10	14	21,304	0.07%
2021/04/27	2.1	35.81	0	0.00	35.85	2.1	21,562	0.01%
2021/04/26	7	35.90	5	36.14	36.20	2	21,556	0.01%
2021/04/23	6	36.28	4.2	36.00	35.95	1.8	21,587	0.01%
2021/04/22	16.2	37.33	15.3	37.15	35.95	0.9	21,581	0.00%
2021/04/21	20	37.78	12.7	37.62	38.05	7.3	21,139	0.03%
2021/04/20	59	36.47	72.2	36.33	36.85	-13.2	20,848	-0.06%
2021/04/19	6.5	35.23	29	35.53	35.55	-22.5	20,669	-0.11%
2021/04/16	7	33.62	3	34.10	34.40	4	20,450	0.02%
2021/04/15	8	33.79	2	33.63	33.55	6	20,507	0.03%
2021/04/14	13	33.19	9	33.48	33.25	4	20,490	0.02%
2021/04/13	15	35.47	3	35.13	34.85	12	20,289	0.06%
2021/04/12	6	35.89	13.3	35.51	35.55	-7.3	20,074	-0.04%
2021/04/09	6	34.25	12	34.52	34.20	-6	20,143	-0.03%
2021/04/08	10	34.27	7	34.35	34.40	3	20,148	0.01%
2021/04/07	13	34.09	11	34.03	34.40	2	20,061	0.01%
2021/04/06	6	33.51	11	33.56	33.50	-5	20,166	-0.02%
2021/04/01	33	33.42	41.7	33.44	33.45	-8.7	20,616	-0.04%
2021/03/31	11	33.90	24	34.28	34.25	-13	20,691	-0.06%
2021/03/30	36	33.55	37.1	33.45	33.70	-1.1	20,291	-0.01%
2021/03/29	62.3	32.46	197.2	32.27	32.85	-135	19,854	-0.68%	大賣/鉅額交易
2021/03/26	129.1	31.56	22	30.80	30.75	107.1	19,058	0.56%	大買/鉅額交易
2021/03/25	4	30.99	29	30.97	31.10	-25	19,119	-0.13%
2021/03/24	7	30.23	41	30.17	30.25	-34	20,082	-0.17%
2021/03/23	6.1	30.66	6	30.57	30.80	0.1	20,283	0.00%
2021/03/22	3.3	30.21	20.4	30.47	30.60	-17	20,104	-0.08%
2021/03/19	4	29.48	2	29.68	29.65	2	20,035	0.01%
2021/03/18	2	29.53	10	29.60	29.70	-8	20,072	-0.04%
2021/03/17	2	29.00	0.1	29.15	29.15	1.9	20,141	0.01%
2021/03/16	7	29.22	8	29.17	29.25	-1	20,266	0.00%
2021/03/15	7	29.35	1	29.25	29.30	6	20,348	0.03%
2021/03/12	5	29.80	5	29.55	29.60	0	20,569	0.00%
2021/03/11	4	29.75	8	29.75	29.70	-4	21,248	-0.02%
2021/03/10	6	29.41	1	29.50	29.65	5	22,156	0.02%
2021/03/09	6	28.73	3	29.08	29.10	3	22,273	0.01%
2021/03/08	10	29.00	5	29.63	28.70	5	22,364	0.02%
2021/03/05	10	29.52	2.6	29.48	29.45	7.4	22,239	0.03%
2021/03/04	28	30.03	12	30.09	29.85	16	22,448	0.07%
2021/03/03	44	30.02	56	30.01	30.20	-12	22,374	-0.05%
2021/03/02	83.6	31.08	96.1	30.82	29.60	-12.5	22,208	-0.06%
2021/02/26	30.9	30.20	13	30.36	30.55	17.9	21,313	0.08%
2021/02/25	27	29.98	25	29.94	30.20	2	21,061	0.01%
2021/02/24	1	29.25	9	29.41	29.25	-8	20,892	-0.04%
2021/02/23	7	29.11	1	29.35	29.25	6	20,855	0.03%
2021/02/22	31	29.05	8	29.08	29.30	23	21,031	0.11%
2021/02/19	7	28.27	3	28.50	28.45	4	21,000	0.02%
2021/02/18	5	28.20	4.5	28.38	28.35	0.5	21,202	0.00%
2021/02/17	10	28.28	2	28.33	28.20	8	21,471	0.04%
2021/02/05	9	28.64	10	28.97	28.35	-1	21,551	0.00%
2021/02/04	33	29.47	28	29.33	29.35	5	21,889	0.02%
2021/02/03	8	29.32	61	29.56	29.70	-53	21,666	-0.24%
2021/02/02	1	28.40	10	28.53	28.45	-9	21,157	-0.04%
2021/02/01	7	28.11	3	28.10	28.25	4	20,955	0.02%
2021/01/29	14.7	29.84	15	29.24	28.65	-0.3	20,698	0.00%
2021/01/28	16	29.23	12	29.22	29.20	4	20,230	0.02%
2021/01/27	16	29.33	55	29.48	29.30	-39	19,928	-0.20%
2021/01/26	51	29.00	28	28.93	29.00	23	19,458	0.12%
2021/01/25	8	27.07	33	27.75	27.95	-25	18,812	-0.13%
2021/01/22	17	26.91	4	26.81	27.30	13	18,572	0.07%
2021/01/21	3	26.45	8	26.57	26.55	-5	18,374	-0.03%
2021/01/20	11	26.43	6	26.30	26.05	5	18,264	0.03%
2021/01/19	10	27.62	5	27.75	27.25	5	17,872	0.03%
2021/01/18	6	27.28	0	0.00	27.65	6	17,741	0.03%
2021/01/15	2	27.95	96	27.86	27.70	-94	17,549	-0.54%
2021/01/14	4	28.16	8	28.22	28.25	-4	17,397	-0.02%
2021/01/13	13	28.07	11	27.97	27.95	2	17,307	0.01%
2021/01/12	36	27.98	52	27.85	27.70	-16	17,157	-0.09%
2021/01/11	14	28.64	15.7	28.36	28.60	-1.7	16,925	-0.01%
2021/01/08	7	28.00	74	28.47	28.00	-67	16,791	-0.40%
2021/01/07	12.1	28.85	7.3	28.98	28.75	4.8	16,496	0.03%
2021/01/06	60.8	29.21	8.1	29.31	28.85	52.7	16,243	0.32%
2021/01/05	27	29.29	37	29.18	29.20	-10	15,862	-0.06%
2021/01/04	21	29.45	25	29.88	29.30	-4	15,667	-0.03%
2020/12/31	10	28.84	206	28.95	28.95	-196	15,254	-1.28%	大賣/鉅額交易
2020/12/30	15	28.48	6.1	28.47	28.50	8.9	14,998	0.06%
2020/12/29	27	28.79	40.5	28.76	28.50	-13.5	14,895	-0.09%
2020/12/28	39	28.87	41	28.91	29.05	-2	14,549	-0.01%
2020/12/25	22	27.75	555	27.66	27.85	-533	13,866	-3.84%	大賣/鉅額交易
2020/12/24	156	26.67	4	26.70	26.55	152	13,378	1.14%	大買/鉅額交易
2020/12/23	233	26.47	18	26.61	26.50	215	13,382	1.61%	大買/鉅額交易
2020/12/22	18	26.75	24.2	26.94	26.35	-6.2	13,307	-0.05%
2020/12/21	44	26.96	19.3	26.65	26.90	24.7	13,149	0.19%
2020/12/18	131	28.56	795	28.07	27.25	-664	12,771	-5.20%	大買/大賣/鉅額交易
2020/12/17	11	27.22	25	26.93	27.45	-14	11,400	-0.12%
2020/12/16	23	26.60	6	26.63	26.60	17	11,046	0.15%
2020/12/15	10	26.67	7	26.57	26.35	3	10,945	0.03%
2020/12/14	7.1	26.45	9	26.54	26.45	-1.9	10,820	-0.02%
2020/12/11	11	25.92	20	25.92	26.00	-9	10,828	-0.08%
2020/12/10	6.3	26.19	18	26.27	26.05	-11.7	10,675	-0.11%
2020/12/09	3.3	26.48	22	26.41	26.65	-18.7	10,476	-0.18%
2020/12/08	24.1	25.97	15	25.94	26.05	9.1	10,338	0.09%
2020/12/07	247.8	26.08	41	26.23	25.95	206.8	10,089	2.05%	大買/鉅額交易
2020/12/04	598.7	25.86	18.1	26.22	26.75	580.6	9,398	6.18%	大買/鉅額交易
2020/12/03	35	24.54	31.1	24.57	24.85	3.9	8,515	0.05%
2020/12/02	7	24.04	11.3	24.05	24.30	-4.3	8,753	-0.05%
2020/12/01	6	23.80	32.2	23.60	23.85	-26.2	9,240	-0.28%
2020/11/30	22.7	23.70	16	23.94	23.50	6.7	9,303	0.07%
2020/11/27	14	22.91	11	22.95	22.95	3	8,903	0.03%
2020/11/26	3	22.75	4	22.60	22.80	-1	8,808	-0.01%
2020/11/25	4	23.10	166	23.07	22.75	-162	8,779	-1.85%	大賣/鉅額交易
2020/11/24	27.2	22.74	160.8	22.60	22.65	-133.6	8,602	-1.55%	大賣/鉅額交易
2020/11/23	11	22.33	27	22.28	22.60	-16	8,485	-0.19%
2020/11/20	14.4	21.86	75	21.93	21.90	-60.6	8,305	-0.73%
2020/11/19	1	21.75	3	21.82	21.50	-2	8,265	-0.02%
2020/11/18	1	21.60	6	21.59	21.70	-5	8,107	-0.06%
2020/11/17	4	21.38	2	21.45	21.50	2	8,033	0.02%
2020/11/16	3	21.15	80	21.29	21.35	-77	7,940	-0.97%
2020/11/13	1	20.20	11	20.53	20.70	-10	7,761	-0.13%
2020/11/12	89.1	20.40	104	20.53	20.50	-15	7,722	-0.19%	大賣/
2020/11/11	56	19.43	58	19.51	19.80	-2	7,174	-0.03%
2020/11/10	2	19.43	0	0.00	19.35	2	7,118	0.03%
2020/11/09	11	19.25	2	19.25	19.25	9	7,011	0.13%
2020/11/06	1	19.10	7	19.15	19.05	-6	6,996	-0.09%
2020/11/04	1	19.05	0	0.00	19.15	1	7,170	0.01%
2020/11/02	2	18.85	24	18.70	18.90	-22	7,190	-0.31%
2020/10/27	0	0.00	0.1	19.35	19.40	-0.1	7,327	0.00%
2020/10/26	0	0.00	5	19.30	19.40	-5	7,310	-0.07%
2020/10/23	21	19.26	20	19.25	19.30	1	7,301	0.01%
2020/10/19	0	0.00	21	18.95	19.00	-21	7,483	-0.28%
2020/10/15	0	0.00	1	18.90	19.00	-1	7,653	-0.01%
2020/10/14	1	18.85	5	18.80	18.80	-4	7,667	-0.05%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/12	2	19.05	0	0.00	19.00	2	7,639	0.03%
2020/10/06	0	0.00	20	18.68	18.75	-20	7,555	-0.26%
2020/09/28	20	18.50	4	18.45	18.45	16	7,706	0.21%
2020/09/25	36	18.10	13	18.07	18.10	23	7,742	0.30%
2020/09/24	2	18.55	17	18.40	18.35	-15	7,678	-0.20%
2020/09/23	12	19.40	18	18.90	18.90	-6	7,626	-0.08%
2020/09/22	0	0.00	4	19.30	19.25	-4	7,574	-0.05%
2020/09/21	112	19.52	22	19.53	19.55	90	7,563	1.19%	大買/
2020/09/18	0	0.00	6	19.67	19.60	-6	7,548	-0.08%
2020/09/17	7	19.79	0	0.00	19.75	7	7,595	0.09%
2020/09/16	26	19.69	40	19.78	20.00	-14	7,555	-0.19%
2020/09/15	16	19.50	18	19.36	19.40	-2	7,400	-0.03%
2020/09/14	18	19.49	16	19.58	19.55	2	7,369	0.03%
2020/09/11	38	19.51	19	19.27	19.30	19	7,345	0.26%
2020/09/10	46	19.66	0	0.00	19.50	46	7,280	0.63%
2020/09/09	53	19.84	0	0.00	19.80	53	7,207	0.74%
2020/09/08	15.1	19.92	50	19.95	19.90	-34.9	7,137	-0.49%
2020/09/07	86	20.27	86	20.63	20.20	0	6,994	0.00%
2020/09/04	68	19.69	24	19.72	20.00	44	6,565	0.67%
2020/09/03	10	18.90	14	19.14	19.30	-4	5,979	-0.07%
2020/09/02	3	18.70	5	18.64	18.60	-2	5,798	-0.03%
2020/09/01	4	18.60	0	0.00	18.65	4	5,857	0.07%
2020/08/31	8	18.74	2	18.70	18.60	6	5,893	0.10%
2020/08/28	6	18.71	4	18.68	18.70	2	5,904	0.03%
2020/08/27	20	18.75	5.8	18.79	18.70	14.2	6,005	0.24%
2020/08/26	1	18.90	2	19.00	19.10	-1	5,930	-0.02%
2020/08/25	34	19.25	25	19.02	18.95	9	5,909	0.15%
2020/08/24	16	18.96	51	19.20	19.15	-35	5,801	-0.60%
2020/08/21	56	18.63	24	18.71	18.75	32	5,710	0.56%
2020/08/20	5	18.32	20	18.69	18.20	-15	5,652	-0.27%
2020/08/19	16	18.89	36	19.11	19.30	-20	5,462	-0.37%
2020/08/18	4	18.76	7	19.00	18.75	-3	5,268	-0.06%
2020/08/17	10	18.85	12.3	18.67	18.70	-2.3	5,065	-0.05%
2020/08/14	7	18.24	3	18.15	18.15	4	4,977	0.08%
2020/08/13	0	0.00	2	18.05	18.00	-2	5,006	-0.04%
2020/08/12	3	17.90	85	17.85	18.00	-82	5,027	-1.63%
2020/08/11	6	18.39	11	17.99	18.05	-5	5,041	-0.10%
2020/08/10	6	18.24	17	18.10	18.25	-11	5,027	-0.22%
2020/08/06	0	0.00	8	17.82	17.80	-8	4,965	-0.16%
2020/08/05	4	17.50	3	17.60	17.65	1	4,973	0.02%
2020/08/04	4	17.43	0	0.00	17.40	4	4,988	0.08%
2020/08/03	5	16.70	1	16.75	16.95	4	5,173	0.08%
2020/07/31	4	16.80	2	16.80	16.75	2	5,220	0.04%
2020/07/30	0	0.00	7	16.80	16.90	-7	5,293	-0.13%
2020/07/29	90	16.79	5	16.77	16.75	85	5,491	1.55%
2020/07/28	4	16.68	10	16.72	16.50	-6	5,586	-0.11%
2020/07/27	11	16.87	3	16.75	16.75	8	5,688	0.14%
2020/07/24	11	17.43	0	0.00	17.25	11	5,665	0.19%
2020/07/22	2	18.45	12	18.53	18.55	-10	5,680	-0.18%
2020/07/21	11	18.45	0.2	18.35	18.35	10.8	5,608	0.19%
2020/07/17	0	0.00	1	18.20	18.30	-1	5,601	-0.02%
2020/07/16	0	0.00	5	18.50	18.35	-5	5,670	-0.09%
2020/07/15	3	18.32	0	0.00	18.35	3	5,715	0.05%
2020/07/14	5	18.30	0	0.00	18.30	5	5,791	0.09%
2020/07/10	0	0.00	1.6	18.25	18.25	-1.6	5,942	-0.03%
2020/07/09	4	18.78	2	18.80	18.60	2	5,945	0.03%
2020/07/08	3	18.80	1.1	18.61	18.75	1.9	5,935	0.03%
2020/07/07	2	18.90	4	18.70	18.60	-2	5,920	-0.03%
2020/07/06	1	18.30	2	18.53	18.55	-1	5,935	-0.02%
2020/07/03	0	0.00	8	18.04	18.00	-8	5,996	-0.13%
2020/07/02	1	18.00	0	0.00	17.95	1	6,069	0.02%
2020/06/30	2	17.95	0	0.00	17.65	2	6,247	0.03%
2020/06/24	0	0.00	9	17.95	17.90	-9	6,292	-0.14%
2020/06/22	3	17.58	7	17.64	17.60	-4	6,337	-0.06%
2020/06/19	1	17.40	10	17.50	17.40	-9	6,371	-0.14%
2020/06/18	0	0.00	12	17.46	17.35	-12	6,368	-0.19%
2020/06/17	6	17.47	0	0.00	17.45	6	6,375	0.09%
2020/06/15	3	17.25	21	17.31	17.20	-18	6,663	-0.27%
2020/06/12	11	16.81	2	17.00	17.35	9	6,710	0.13%
2020/06/11	2	17.95	18	17.82	17.40	-16	6,715	-0.24%
2020/06/10	30	18.17	11	18.25	18.05	19	6,679	0.28%
2020/06/09	1	17.65	11	17.66	17.70	-10	6,669	-0.15%
2020/06/08	9	17.53	11	17.59	17.75	-2	6,723	-0.03%
2020/06/05	16	17.36	19	17.40	17.35	-3	6,654	-0.05%
2020/06/04	10	17.15	1	17.40	17.30	9	6,701	0.13%
2020/06/03	3	17.17	31	17.13	17.20	-28	6,726	-0.42%
2020/06/02	0	0.00	34	16.85	16.85	-34	6,604	-0.51%
2020/06/01	0	0.00	30	16.70	16.70	-30	6,593	-0.45%
2020/05/28	4	16.66	5	16.75	16.65	-1	6,605	-0.02%
2020/05/26	2	16.55	0	0.00	16.60	2	6,729	0.03%
2020/05/22	7	16.64	1	16.55	16.50	6	6,793	0.09%
2020/05/21	12	16.90	10	16.90	16.85	2	6,809	0.03%
2020/05/20	2	16.70	12.3	16.79	16.80	-10.3	6,766	-0.15%
2020/05/19	5	16.30	4.3	16.38	16.45	0.7	6,704	0.01%
2020/05/18	1	16.10	1	16.10	16.10	0	6,684	0.00%
2020/05/15	11	16.21	0	0.00	16.25	11	6,657	0.17%
2020/05/14	11	16.35	0	0.00	16.20	11	6,621	0.17%
2020/05/13	32	16.54	0	0.00	16.70	32	6,553	0.49%
2020/05/12	2	16.65	0	0.00	16.70	2	6,518	0.03%
2020/05/11	46	16.69	2	16.80	16.65	44	6,488	0.68%
2020/05/08	84	16.64	9	16.60	16.60	75	6,413	1.17%
2020/05/07	0	0.00	2	17.15	17.05	-2	6,207	-0.03%
2020/05/06	9	16.78	34	16.85	16.80	-25	6,148	-0.41%
2020/05/05	32	17.13	5	16.90	17.15	27	6,083	0.44%
2020/05/04	64	16.69	0	0.00	16.65	64	5,930	1.08%
2020/04/30	20	16.98	9	17.03	16.95	11	5,868	0.19%
2020/04/29	22	16.63	1	16.65	16.65	21	5,794	0.36%
2020/04/28	2	16.43	10	16.50	16.50	-8	5,825	-0.14%
2020/04/27	0	0.00	0.4	16.30	16.30	-0.4	5,954	-0.01%
2020/04/24	51	15.95	0	0.00	15.85	51	5,913	0.86%
2020/04/23	50	15.95	0	0.00	16.05	50	5,906	0.85%
2020/04/22	1	15.50	1	15.60	15.65	0	5,840	0.00%
2020/04/21	0	0.00	7	15.96	15.70	-7	5,827	-0.12%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/17	7	16.49	0	0.00	16.35	7	5,771	0.12%
2020/04/16	2	16.53	0	0.00	16.50	2	5,703	0.04%
2020/04/15	10	16.77	0.1	16.75	16.75	9.9	5,658	0.18%
2020/04/14	6	16.42	0	0.00	16.50	6	5,599	0.11%
2020/04/13	10	16.18	0	0.00	16.10	10	5,595	0.18%
2020/04/10	0	0.00	4	16.10	16.20	-4	5,589	-0.07%
2020/04/09	1	16.10	0	0.00	16.10	1	5,586	0.02%
2020/04/08	11	16.25	7	16.06	16.10	4	5,506	0.07%
2020/04/07	7	15.42	0	0.00	15.45	7	5,353	0.13%
2020/04/06	2	15.35	0	0.00	15.40	2	5,288	0.04%
2020/03/31	2	15.20	1	15.20	14.80	1	5,177	0.02%
2020/03/30	1	15.15	0	0.00	15.10	1	5,263	0.02%
2020/03/27	0	0.00	3	15.20	15.10	-3	5,654	-0.05%
2020/03/26	5	14.80	1	14.95	14.85	4	5,954	0.07%
2020/03/25	2	14.90	10	15.10	14.90	-8	6,268	-0.13%
2020/03/24	1	14.35	92	14.35	14.35	-91	6,298	-1.44%
2020/03/23	0	0.00	9	13.60	13.85	-9	6,358	-0.14%
2020/03/20	1	14.15	4	14.38	14.25	-3	6,392	-0.05%
2020/03/17	0	0.00	28	15.44	15.30	-28	6,267	-0.45%
2020/03/13	4	16.04	8	15.86	16.00	-4	6,253	-0.06%
2020/03/12	6	17.17	0	0.00	17.10	6	6,174	0.10%
2020/03/10	55	17.98	1.2	17.99	18.15	53.8	6,105	0.88%
2020/03/09	58	18.20	0	0.00	18.15	58	6,020	0.96%
2020/03/06	7	18.75	0	0.00	18.80	7	5,927	0.12%
2020/03/03	5	18.90	8	18.80	18.85	-3	6,021	-0.05%
2020/03/02	0	0.00	20	18.25	18.40	-20	6,040	-0.33%
2020/02/27	7	18.94	0	0.00	18.75	7	6,019	0.12%
2020/02/26	66	19.29	0	0.00	19.25	66	5,927	1.11%
2020/02/25	2	19.38	2	19.30	19.35	0	5,904	0.00%
2020/02/24	54	19.55	0	0.00	19.55	54	5,909	0.91%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/20	4	19.99	0	0.00	19.90	4	5,884	0.07%
2020/02/18	4	19.91	0	0.00	19.85	4	5,903	0.07%
2020/02/14	2	20.05	0	0.00	20.05	2	5,973	0.03%
2020/02/13	77	20.18	3	20.25	20.10	74	6,042	1.22%
2020/02/12	0	0.00	5	20.05	20.10	-5	6,196	-0.08%
2020/02/11	0	0.00	11	20.05	19.95	-11	6,277	-0.18%
2020/02/10	22	20.00	2	20.00	20.00	20	6,305	0.32%
2020/02/07	0	0.00	40	20.10	20.05	-40	6,399	-0.63%
2020/02/06	0	0.00	3	20.20	20.20	-3	6,417	-0.05%
2020/02/05	1	20.05	0	0.00	20.05	1	6,458	0.02%
2020/02/04	1	20.00	2	20.03	20.05	-1	6,526	-0.02%
2020/02/03	3	19.75	1	19.60	19.80	2	6,589	0.03%
2020/01/31	12	20.08	0	0.00	20.20	12	6,832	0.18%
2020/01/30	19	20.27	15	19.98	19.75	4	6,841	0.06%
2020/01/20	1	21.45	1	21.60	21.55	0	6,660	0.00%
2020/01/17	2	21.45	11	21.50	21.50	-9	6,722	-0.13%
2020/01/16	0	0.00	5	21.35	21.30	-5	6,768	-0.07%
2020/01/15	0	0.00	6	21.49	21.25	-6	6,894	-0.09%
2020/01/14	0	0.00	66	21.45	21.45	-66	7,103	-0.93%
2020/01/10	3	21.07	1	21.15	21.05	2	7,310	0.03%
2020/01/09	0	0.00	5	20.95	20.90	-5	7,312	-0.07%
2020/01/08	21	20.60	10	20.70	20.60	11	7,389	0.15%
2020/01/07	51	20.80	0	0.00	20.85	51	7,445	0.68%
2020/01/06	9	20.88	0	0.00	20.90	9	7,478	0.12%
2019/12/30	0	0.00	2	21.25	21.20	-2	7,839	-0.03%
2019/12/25	10	21.68	102	21.65	21.65	-92	8,196	-1.12%	大賣/
2019/12/24	10	21.25	3	21.37	21.45	7	8,159	0.09%
2019/12/23	3	21.05	2	21.25	20.85	1	8,026	0.01%
2019/12/20	1	20.80	1.1	21.21	20.80	-0.1	7,671	0.00%
2019/12/19	22	20.81	0	0.00	20.80	22	7,354	0.30%
2019/12/18	18	21.00	1	21.05	21.00	17	7,373	0.23%
2019/12/17	0	0.00	3	21.17	21.10	-3	7,370	-0.04%
2019/12/12	83	21.07	0	0.00	21.10	83	7,341	1.13%
2019/12/11	2	21.25	0	0.00	21.20	2	7,241	0.03%
2019/12/10	1	21.50	0	0.00	21.40	1	7,221	0.01%
2019/12/09	2	21.50	8	21.55	21.35	-6	7,202	-0.08%
2019/12/06	1	21.90	2	21.85	21.70	-1	7,219	-0.01%
2019/12/05	2	21.98	2	21.83	21.75	0	7,309	0.00%
2019/12/04	5	21.80	0	0.00	21.85	5	7,393	0.07%
2019/12/02	3	21.75	3	22.05	21.65	0	8,280	0.00%
2019/11/29	30	22.20	0	0.00	22.10	30	8,292	0.36%
2019/11/28	10	22.30	3	22.28	22.30	7	8,469	0.08%
2019/11/27	0	0.00	2	22.25	22.30	-2	8,679	-0.02%
2019/11/26	0	0.00	2	22.25	22.00	-2	8,680	-0.02%
2019/11/25	2	22.40	6	22.38	22.15	-4	8,632	-0.05%
2019/11/22	4	22.25	0	0.00	22.25	4	8,612	0.05%
2019/11/21	5	22.15	0	0.00	22.15	5	8,599	0.06%
2019/11/20	5	22.30	0	0.00	22.40	5	8,563	0.06%
2019/11/19	2	22.30	1	22.55	22.35	1	8,592	0.01%
2019/11/18	7	22.36	8	22.36	22.50	-1	8,578	-0.01%
2019/11/15	11	22.29	15	22.39	22.25	-4	8,560	-0.05%
2019/11/14	3	22.60	5	22.68	22.50	-2	8,548	-0.02%
2019/11/13	0	0.00	9	22.78	22.80	-9	8,528	-0.11%
2019/11/12	35	22.25	7	22.69	22.80	28	8,517	0.33%
2019/11/11	27	22.15	11	22.30	22.10	16	8,476	0.19%
2019/11/08	4	22.74	3	23.00	22.65	1	8,352	0.01%
2019/11/07	0	0.00	5	23.05	23.05	-5	8,316	-0.06%
2019/11/06	12	23.04	7	23.09	23.00	5	8,306	0.06%
2019/11/05	2	22.95	0	0.00	22.85	2	8,183	0.02%
2019/11/04	8	22.97	3	22.90	23.05	5	8,160	0.06%
2019/11/01	1	23.00	5	23.00	22.90	-4	8,104	-0.05%
2019/10/31	0	0.00	14.2	22.90	22.85	-14.2	8,034	-0.18%
2019/10/30	8	22.94	10.3	22.94	22.80	-2.3	7,919	-0.03%
2019/10/29	4	22.65	6	22.63	22.40	-2	7,622	-0.03%
2019/10/28	7	22.39	0.7	22.45	22.50	6.3	7,559	0.08%
2019/10/25	5	22.35	0	0.00	22.40	5	7,571	0.07%
2019/10/24	8	22.80	10	22.74	22.65	-2	7,488	-0.03%
2019/10/23	2	22.75	4	22.71	22.75	-2	7,436	-0.03%
2019/10/22	11	22.47	14	22.60	22.60	-3	7,373	-0.04%
2019/10/21	2	22.20	5	22.30	22.35	-3	7,249	-0.04%
2019/10/17	1	21.85	0	0.00	21.75	1	7,060	0.01%
2019/10/16	1	21.65	7	21.72	21.75	-6	7,084	-0.08%
2019/10/15	2	21.75	2	22.20	21.75	0	7,075	0.00%
2019/10/09	0	0.00	6	21.92	22.05	-6	7,029	-0.09%
2019/10/08	5	21.95	0	0.00	21.90	5	7,016	0.07%
2019/10/07	22	22.40	23	22.17	22.15	-1	6,970	-0.01%
2019/10/04	5	22.08	9	22.14	22.10	-4	6,860	-0.06%
2019/10/02	6	21.97	5	21.98	21.90	1	6,633	0.02%
2019/09/27	13	21.57	2	21.15	21.15	11	6,226	0.18%
2019/09/26	4	21.85	5	21.70	21.50	-1	6,116	-0.02%
2019/09/23	11	21.44	1	21.45	21.40	10	5,758	0.17%
2019/09/20	10	21.10	1	21.10	21.10	9	5,663	0.16%
2019/09/18	10	21.05	0	0.00	21.05	10	5,574	0.18%
2019/09/17	11	21.02	8	20.85	21.15	3	5,555	0.05%
2019/09/16	2	21.20	5	21.10	21.05	-3	5,469	-0.05%
2019/09/10	0	0.00	54	21.26	21.15	-54	5,377	-1.00%
2019/09/09	0	0.00	12	21.51	21.40	-12	5,311	-0.23%
2019/09/06	15	21.17	9	21.20	21.35	6	5,345	0.11%
2019/09/05	53	21.50	46	21.33	21.20	7	5,352	0.13%
2019/09/04	43	20.88	2	21.20	21.50	41	4,988	0.82%
2019/09/03	10	20.35	0	0.00	20.35	10	4,596	0.22%
2019/09/02	85	20.52	10	20.45	20.55	75	4,536	1.65%
2019/08/30	0	0.00	9	19.89	20.05	-9	4,428	-0.20%
2019/08/29	3	18.95	0	0.00	19.40	3	4,205	0.07%
2019/08/28	12	19.11	0	0.00	19.10	12	4,169	0.29%
2019/08/23	0	0.00	2	19.35	19.50	-2	4,190	-0.05%
2019/08/19	0	0.00	2	19.40	19.40	-2	4,257	-0.05%
2019/08/16	0	0.00	0	19.15	19.15	0	4,242	0.00%
2019/08/14	5	19.30	0	0.00	19.15	5	4,182	0.12%
2019/08/13	0	0.00	0	19.25	19.30	0	4,150	0.00%
2019/08/07	2	18.85	1	19.00	18.75	1	4,110	0.02%
2019/08/02	4	19.08	6	19.04	18.95	-2	4,192	-0.05%
2019/07/31	0	0.00	5	19.35	19.35	-5	4,269	-0.12%
2019/07/30	3	19.33	0	0.00	19.30	3	4,260	0.07%
2019/07/24	3	19.52	0	0.00	19.50	3	4,188	0.07%
2019/07/23	9	20.21	1	20.20	20.25	8	4,147	0.19%
2019/07/22	8	20.28	10	20.20	20.20	-2	4,071	-0.05%
2019/07/18	3	20.45	0	0.00	20.35	3	3,976	0.08%
2019/07/17	15	20.64	0	0.00	20.60	15	3,934	0.38%
2019/07/15	1	20.25	0	0.00	20.25	1	3,748	0.03%
2019/07/12	5	20.15	0	0.00	20.25	5	3,768	0.13%
2019/07/11	5	20.10	0	0.00	20.10	5	3,737	0.13%
2019/07/04	2	20.30	0	0.00	20.30	2	3,753	0.05%
2019/07/03	0	0.00	0.1	19.90	19.90	-0.1	3,740	0.00%
2019/06/27	0	0.00	1	20.25	20.25	-1	3,838	-0.03%
2019/06/20	2	20.30	0	0.00	20.35	2	3,907	0.05%
2019/06/19	1	20.25	0	0.00	20.20	1	4,102	0.02%
2019/06/18	0	0.00	1.8	20.16	20.20	-1.8	4,086	-0.04%
2019/06/17	0	0.00	10	20.30	20.10	-10	4,090	-0.24%
2019/06/14	1	20.35	0	0.00	20.35	1	4,075	0.02%
2019/06/13	0	0.00	335	20.30	20.20	-335	4,016	-8.34%	大賣/鉅額交易
2019/06/11	0	0.00	3	20.00	19.85	-3	3,966	-0.08%
2019/06/10	5	19.60	5	19.57	19.65	0	3,847	0.00%
2019/06/06	0	0.00	2	19.50	19.50	-2	3,832	-0.05%
2019/06/04	0	0.00	1	19.30	19.10	-1	3,743	-0.03%
2019/06/03	1	19.10	0	0.00	19.05	1	3,765	0.03%
2019/05/31	2	19.23	12	19.31	19.35	-10	3,793	-0.26%
2019/05/30	0	0.00	5	19.25	19.25	-5	3,777	-0.13%
2019/05/28	2	18.80	1	19.05	18.80	1	3,781	0.03%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/22	1	18.90	0	0.00	18.90	1	3,790	0.03%
2019/05/21	0	0.00	3	18.92	18.80	-3	3,843	-0.08%
2019/05/20	0	0.00	1	18.90	18.90	-1	3,846	-0.03%
2019/05/17	2	18.75	0	0.00	18.70	2	3,836	0.05%
2019/05/16	12	18.54	2	18.68	18.60	10	3,889	0.26%
2019/05/15	0	0.00	1	18.75	18.60	-1	3,886	-0.03%
2019/05/14	3	18.68	50	18.65	18.65	-47	3,869	-1.21%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/10	2	19.20	0	0.00	19.25	2	3,860	0.05%
2019/05/09	2	19.30	12	19.40	19.25	-10	3,880	-0.26%
2019/05/08	31	19.00	0	0.00	19.00	31	3,790	0.82%
2019/05/07	4	19.18	0.5	19.20	19.20	3.5	3,755	0.09%
2019/05/06	3	19.25	0	0.00	19.05	3	3,768	0.08%
2019/05/03	4	19.55	0	0.00	19.55	4	3,734	0.11%
2019/05/02	0	0.00	1	19.70	19.65	-1	3,742	-0.03%
2019/04/30	0	0.00	1	19.50	19.65	-1	3,739	-0.03%
2019/04/29	1	19.55	0	0.00	19.50	1	3,766	0.03%
2019/04/26	0	0.00	1	19.70	19.55	-1	3,753	-0.03%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/24	0	0.00	4	19.71	19.75	-4	3,762	-0.11%
2019/04/23	10	19.71	18	19.70	19.75	-8	3,787	-0.21%
2019/04/22	0	0.00	1	19.75	19.70	-1	3,797	-0.03%
2019/04/19	1	19.65	0	0.00	19.65	1	3,765	0.03%
2019/04/18	1	19.75	1	19.80	19.60	0	3,792	0.00%
2019/04/17	0	0.00	3	19.80	19.85	-3	3,787	-0.08%
2019/04/16	2.4	19.63	0	0.00	19.70	2.4	3,777	0.06%
2019/04/12	2	19.65	1.4	19.64	19.65	0.6	3,938	0.02%
2019/04/11	1	19.70	1	19.90	19.70	0	3,934	0.00%
2019/04/09	0	0.00	1	20.00	19.90	-1	3,886	-0.03%
2019/04/08	0	0.00	11.2	19.95	19.90	-11.2	3,890	-0.29%
2019/04/02	2	19.63	0	0.00	19.60	2	3,911	0.05%
2019/04/01	6	19.66	0	0.00	19.60	6	3,929	0.15%
2019/03/29	7	19.54	0	0.00	19.75	7	3,858	0.18%
2019/03/28	7	19.65	10	19.50	19.55	-3	3,862	-0.08%
2019/03/27	12	19.84	0	0.00	19.85	12	3,834	0.31%
2019/03/26	7	19.81	20	19.85	19.75	-13	3,821	-0.34%
2019/03/25	1	19.85	0	0.00	19.80	1	3,809	0.03%
2019/03/22	17	20.00	20	20.00	20.00	-3	3,785	-0.08%
2019/03/21	1	20.80	1	20.75	20.60	0	3,597	0.00%
2019/03/20	22	20.65	1	20.60	20.65	21	3,614	0.58%
2019/03/19	5	20.55	5	20.59	20.50	0	3,628	0.00%
2019/03/18	2	20.70	1	20.70	20.70	1	3,707	0.03%
2019/03/15	18	20.23	11	20.25	20.40	7	3,691	0.19%
2019/03/14	5	20.05	2	20.08	19.95	3	3,587	0.08%
2019/03/13	5	19.95	0	0.00	19.95	5	3,588	0.14%
2019/03/12	6	20.00	0	0.00	19.95	6	3,593	0.17%
2019/03/08	0	0.00	1	19.90	19.90	-1	3,653	-0.03%
2019/03/07	1	19.90	1	20.20	19.85	0	3,679	0.00%
2019/03/06	1	20.00	0	0.00	20.15	1	3,658	0.03%
2019/03/04	0	0.00	10	19.80	19.85	-10	3,617	-0.28%
2019/02/27	1	20.00	10	20.10	19.90	-9	3,579	-0.25%
2019/02/26	0	0.00	8	19.96	20.00	-8	3,544	-0.23%
2019/02/25	10	19.85	6	19.91	19.90	4	3,499	0.11%
2019/02/22	0	0.00	52	19.85	19.75	-52	3,472	-1.50%
2019/02/21	12	19.86	29	19.90	19.85	-17	3,450	-0.49%
2019/02/20	1	19.90	28	19.76	19.90	-27	3,426	-0.79%
2019/02/19	1	19.70	0	0.00	19.65	1	3,388	0.03%
2019/02/18	0	0.00	1	19.85	19.80	-1	3,380	-0.03%
2019/02/15	3	19.80	2	19.85	19.70	1	3,372	0.03%
2019/02/14	13	19.49	0	0.00	19.45	13	3,306	0.39%
2019/02/13	0	0.00	1	19.55	19.60	-1	3,295	-0.03%
2019/02/12	53	19.35	0	0.00	19.40	53	3,293	1.61%
2019/02/11	1	19.35	2	19.45	19.40	-1	3,373	-0.03%
2019/01/30	5	19.65	1	19.60	19.55	4	3,329	0.12%
2019/01/28	20	19.90	11	19.85	19.95	9	3,259	0.28%
2019/01/25	5	19.86	0	0.00	19.85	5	3,266	0.15%
2019/01/24	5	19.96	0	0.00	19.85	5	3,259	0.15%
2019/01/23	0	0.00	1	19.90	20.00	-1	3,256	-0.03%
2019/01/22	1	19.95	0	0.00	19.90	1	3,246	0.03%
2019/01/21	2	20.03	11	20.08	20.10	-9	3,259	-0.28%
2019/01/18	11	19.93	0	0.00	19.85	11	3,245	0.34%
2019/01/17	1	20.05	0	0.00	19.90	1	3,282	0.03%
2019/01/16	1	20.05	1	20.10	20.00	0	3,322	0.00%
2019/01/15	3	19.75	1	19.90	19.75	2	3,374	0.06%
2019/01/14	0	0.00	2	19.75	19.75	-2	3,363	-0.06%
2019/01/10	1	19.85	1	19.95	20.00	0	3,398	0.00%
2019/01/09	3	20.07	0	0.00	20.00	3	3,411	0.09%
2019/01/07	5	20.28	1	20.55	20.15	4	3,431	0.12%
2019/01/04	0	0.00	2	19.85	20.25	-2	3,409	-0.06%
2019/01/03	0	0.00	6	19.90	19.85	-6	3,455	-0.17%
2019/01/02	0	0.00	1	19.85	19.70	-1	3,450	-0.03%
2018/12/27	6	19.87	2	19.80	19.75	4	3,536	0.11%
2018/12/26	2	19.98	2	20.15	19.85	0	3,513	0.00%
2018/12/25	1	19.50	5	19.81	19.95	-4	3,456	-0.12%
2018/12/24	1	19.30	4	19.66	19.85	-3	3,429	-0.09%
2018/12/22	1	19.25	0	0.00	19.30	1	3,417	0.03%
2018/12/20	0	0.00	3	19.30	19.20	-3	3,386	-0.09%
2018/12/19	3	19.60	2	19.60	19.50	1	3,368	0.03%
2018/12/17	0	0.00	10	19.55	19.40	-10	3,375	-0.30%
2018/12/14	1	19.60	0	0.00	19.50	1	3,368	0.03%
2018/12/13	2	19.50	1	19.60	19.60	1	3,363	0.03%
2018/12/12	3	19.60	7	19.75	19.55	-4	3,338	-0.12%
2018/12/11	8	19.87	2	19.85	19.55	6	3,311	0.18%
2018/12/10	0	0.00	3	19.00	19.40	-3	3,215	-0.09%
2018/12/07	3	18.73	0	0.00	18.70	3	3,158	0.09%
2018/12/06	4	18.68	0.1	18.55	18.55	3.9	3,198	0.12%
2018/12/05	3	19.30	15	19.20	19.05	-12	3,205	-0.37%
2018/12/04	1	19.35	2	19.50	19.50	-1	3,314	-0.03%
2018/12/03	11	19.25	2	19.38	19.30	9	3,348	0.27%
2018/11/30	1	18.95	1	19.25	19.00	0	3,335	0.00%
2018/11/29	2	19.08	3	18.90	18.90	-1	3,315	-0.03%
2018/11/28	0	0.00	3	18.88	18.85	-3	3,292	-0.09%
2018/11/27	1	18.60	1	18.45	18.55	0	3,285	0.00%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/23	2	18.40	0	0.00	18.20	2	3,352	0.06%
2018/11/19	1	18.55	0	0.00	18.70	1	3,442	0.03%
2018/11/16	0	0.00	3	18.57	18.50	-3	3,452	-0.09%
2018/11/14	0	0.00	1	18.30	18.35	-1	3,510	-0.03%
2018/11/13	2	18.10	0	0.00	18.35	2	3,534	0.06%
2018/11/12	2	18.55	0	0.00	18.50	2	3,554	0.06%
2018/11/09	1	18.45	0	0.00	18.50	1	3,606	0.03%
2018/11/08	0	0.00	5	18.69	18.75	-5	3,670	-0.14%
2018/11/07	1	18.15	0	0.00	18.25	1	3,603	0.03%
2018/11/06	0	0.00	2	18.05	18.05	-2	3,786	-0.05%
2018/11/02	1	18.05	7	18.15	18.10	-6	3,995	-0.15%
2018/11/01	1	17.75	7	17.89	17.90	-6	4,067	-0.15%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/30	0	0.00	1	17.25	17.20	-1	4,119	-0.02%
2018/10/29	3	17.20	0	0.00	17.15	3	4,210	0.07%
2018/10/26	5	17.18	43	17.25	17.20	-38	4,623	-0.82%
2018/10/25	2	17.35	0	0.00	17.35	2	5,222	0.04%
2018/10/24	4	17.78	0	0.00	17.75	4	5,384	0.07%
2018/10/23	2	18.20	0	0.00	18.10	2	5,466	0.04%
2018/10/22	0	0.00	1	18.15	18.00	-1	5,463	-0.02%
2018/10/19	2	17.95	0	0.00	17.90	2	5,521	0.04%
2018/10/18	6	18.25	0	0.00	18.30	6	5,625	0.11%
2018/10/17	5	18.10	8	18.05	18.10	-3	5,805	-0.05%
2018/10/16	1	17.50	1	17.70	17.70	0	5,789	0.00%
2018/10/15	2	17.60	0	0.00	17.40	2	5,856	0.03%
2018/10/11	12	17.55	0	0.00	17.45	12	5,883	0.20%
2018/10/09	0	19.25	2	19.30	19.20	-2	5,805	-0.03%
2018/10/05	2	19.10	0	0.00	19.15	2	5,919	0.03%
2018/10/03	0	0.00	1	19.60	19.60	-1	6,025	-0.02%
2018/10/01	1	19.95	1	19.85	19.85	0	6,181	0.00%
2018/09/28	0	0.00	1	20.05	19.95	-1	6,213	-0.02%
2018/09/27	1	19.90	0	0.00	19.95	1	6,225	0.02%
2018/09/25	1	19.95	0	0.00	19.90	1	6,308	0.02%
2018/09/19	12	20.00	1	20.15	19.95	11	6,437	0.17%
2018/09/18	1	20.00	0	0.00	19.95	1	6,481	0.02%
2018/09/17	2	20.00	0	0.00	20.00	2	6,555	0.03%
2018/09/14	1	19.95	0	0.00	20.05	1	6,641	0.02%
2018/09/13	1	19.75	4	19.95	19.90	-3	6,749	-0.04%
2018/09/11	2	19.45	0	0.00	19.80	2	6,782	0.03%
2018/09/10	1	19.75	0	0.00	19.45	1	6,810	0.01%
2018/09/06	2	20.63	0.5	20.55	20.55	1.5	6,810	0.02%
2018/09/05	1	20.70	1	20.80	20.80	0	6,869	0.00%
2018/09/04	0	0.00	10	20.80	20.75	-10	6,926	-0.14%
2018/09/03	0	0.00	1	20.80	20.80	-1	7,021	-0.01%
2018/08/31	0	0.00	2	20.85	20.90	-2	7,403	-0.03%
2018/08/29	5	20.86	0	0.00	20.85	5	7,731	0.06%
2018/08/28	0	0.00	2	20.85	20.90	-2	7,749	-0.03%
2018/08/24	2	20.45	0	0.00	20.50	2	7,897	0.03%
2018/08/22	9	20.46	0	0.00	20.50	9	8,001	0.11%
2018/08/21	0	0.00	1	20.30	20.35	-1	8,017	-0.01%
2018/08/17	3	20.65	0	0.00	20.50	3	8,048	0.04%
2018/08/16	16	20.40	1	20.30	20.40	15	8,037	0.19%
2018/08/15	10	20.60	2	20.55	20.55	8	7,995	0.10%
2018/08/13	6	20.73	0	0.00	20.60	6	7,997	0.08%
2018/08/09	0	0.00	20	21.45	21.45	-20	7,860	-0.25%
2018/08/08	1	21.80	1	21.70	21.70	0	7,842	0.00%
2018/08/07	2	21.93	2	21.95	21.95	0	7,816	0.00%
2018/08/03	0	0.00	100	21.65	21.70	-100	7,859	-1.27%
2018/08/02	9	21.97	21	21.98	21.70	-12	7,861	-0.15%
2018/08/01	8	22.98	53	23.08	23.30	-45	7,523	-0.60%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/27	0	0.00	2	22.53	22.60	-2	6,766	-0.03%
2018/07/26	1	22.45	3	22.40	22.45	-2	6,736	-0.03%
2018/07/25	0	0.00	3	22.65	22.65	-3	6,736	-0.04%
2018/07/24	0	0.00	6	22.45	22.65	-6	6,805	-0.09%
2018/07/23	11	22.10	10	22.25	22.20	1	9,777	0.01%
2018/07/20	2	22.15	0	0.00	22.15	2	9,895	0.02%
2018/07/19	4	22.38	2	22.35	22.15	2	10,034	0.02%
2018/07/18	1	22.25	1	22.20	22.30	0	10,302	0.00%
2018/07/17	1	22.15	30	22.25	22.10	-29	10,867	-0.27%
2018/07/16	0	0.00	4	22.14	22.10	-4	10,931	-0.04%
2018/07/13	0	0.00	4	22.10	22.15	-4	11,022	-0.04%
2018/07/12	0	0.00	3	22.03	22.15	-3	11,147	-0.03%
2018/07/11	1	21.70	1.1	21.74	21.75	-0.1	11,052	0.00%
2018/07/10	1	21.75	0	0.00	21.75	1	11,074	0.01%
2018/07/09	0	0.00	3	21.72	21.55	-3	11,088	-0.03%
2018/07/06	2	21.15	0	0.00	21.30	2	11,030	0.02%
2018/07/05	10	21.20	0	0.00	21.25	10	11,103	0.09%
2018/07/02	20	21.38	0	0.00	21.35	20	11,259	0.18%
2018/06/29	0	0.00	1.3	21.52	21.50	-1.3	11,297	-0.01%
2018/06/28	0	0.00	3	21.20	21.20	-3	11,407	-0.03%
2018/06/27	0	0.00	60	21.40	21.40	-60	11,448	-0.52%
2018/06/25	0	0.00	6	21.40	21.05	-6	11,419	-0.05%
2018/06/22	54	21.45	4	21.49	21.40	50	11,490	0.44%
2018/06/21	22	21.35	3	21.38	21.40	19	11,465	0.17%
2018/06/20	10	21.30	0	0.00	21.30	10	11,510	0.09%
2018/06/19	1	21.35	0	0.00	21.50	1	11,543	0.01%
2018/06/14	7	21.49	1	21.30	21.30	6	11,523	0.05%
2018/06/13	25	21.65	1	21.80	21.60	24	11,557	0.21%
2018/06/12	1	21.90	1	21.95	21.90	0	11,555	0.00%
2018/06/11	60	21.88	0	0.00	21.80	60	11,551	0.52%
2018/06/08	2	22.35	25	22.31	21.95	-23	11,597	-0.20%
2018/06/07	6	22.03	34	21.85	22.15	-28	11,345	-0.25%
2018/06/06	0	0.00	1	21.35	21.45	-1	11,122	-0.01%
2018/06/05	2	21.40	1	21.25	21.30	1	11,208	0.01%
2018/06/04	33	21.45	1	21.55	21.40	32	11,551	0.28%
2018/06/01	3	21.22	0	0.00	21.35	3	11,469	0.03%
2018/05/31	3	20.85	2	21.10	21.20	1	11,404	0.01%
2018/05/30	2	20.85	3	20.80	20.75	-1	11,340	-0.01%
2018/05/29	0	0.00	1	21.05	21.00	-1	11,315	-0.01%
2018/05/28	5	20.96	16	20.91	20.95	-11	11,309	-0.10%
2018/05/24	0	0.00	1	20.90	20.90	-1	11,254	-0.01%
2018/05/22	1	20.90	1	21.05	20.85	0	11,283	0.00%
2018/05/21	1	21.10	0	0.00	21.05	1	11,303	0.01%
2018/05/18	11	20.99	1	21.05	20.85	10	11,247	0.09%
2018/05/17	1	20.75	9	20.75	20.75	-8	11,196	-0.07%
2018/05/16	2	20.75	0	0.00	20.65	2	11,206	0.02%
2018/05/15	0	0.00	1	20.75	20.70	-1	11,224	-0.01%
2018/05/14	1	20.60	0	0.00	20.55	1	11,448	0.01%
2018/05/11	22	20.72	1	20.75	20.55	21	11,458	0.18%
2018/05/10	9	20.66	5	20.70	20.65	4	11,392	0.04%
2018/05/09	0	0.00	1	20.65	20.60	-1	11,322	-0.01%
2018/05/08	15	20.50	1	20.55	20.55	14	11,310	0.12%
2018/05/07	78	20.25	0	0.00	20.20	78	11,311	0.69%
2018/05/04	0	0.00	2	20.20	20.15	-2	11,331	-0.02%
2018/05/03	7.5	20.19	0	0.00	20.10	7.5	11,354	0.07%
2018/05/02	10	20.30	1	20.30	20.30	9	11,346	0.08%
2018/04/30	1	20.10	13.6	20.17	20.45	-12.6	11,335	-0.11%
2018/04/27	25	19.82	2	19.98	19.75	23	11,229	0.20%
2018/04/25	0	0.00	41	21.15	21.20	-41	8,205	-0.50%
2018/04/24	3	21.82	151	21.70	21.45	-148	8,036	-1.84%	大賣/鉅額交易
2018/04/23	27	22.41	18	22.20	22.25	9	7,778	0.12%
2018/04/20	30	21.63	12	21.73	21.80	18	7,240	0.25%
2018/04/19	1	21.55	20	21.65	21.55	-19	7,136	-0.27%
2018/04/18	21	21.62	4	21.65	21.60	17	7,065	0.24%
2018/04/17	2.5	20.95	1	21.00	21.00	1.5	6,875	0.02%
2018/04/16	2	21.05	1	21.05	20.95	1	6,880	0.01%
2018/04/13	8	21.12	0	0.00	21.05	8	6,886	0.12%
2018/04/12	0	0.00	5	21.20	21.20	-5	6,899	-0.07%
2018/04/11	6	21.32	0	0.00	21.25	6	6,949	0.09%
2018/04/10	61	21.65	2	21.80	21.55	59	6,892	0.86%
2018/04/09	0	0.00	1	21.70	21.60	-1	6,833	-0.01%
2018/04/03	0	21.55	0	0.00	21.55	0	6,787	0.00%
2018/04/02	1	21.85	0	0.00	21.80	1	6,768	0.01%
2018/03/31	22	22.05	49	22.02	22.00	-27	6,726	-0.40%
2018/03/30	4	21.80	1	21.85	21.80	3	6,586	0.05%
2018/03/29	0	0.00	6	21.64	21.60	-6	6,540	-0.09%
2018/03/28	20	21.63	0	0.00	21.55	20	6,540	0.31%
2018/03/27	1	21.70	4	21.65	21.80	-3	6,506	-0.05%
2018/03/26	0	0.00	8	20.94	21.25	-8	6,364	-0.13%
2018/03/23	2	20.80	41	20.79	20.80	-39	6,321	-0.62%
2018/03/21	2	21.65	0	0.00	21.50	2	6,384	0.03%
2018/03/20	18	21.67	16	21.84	21.80	2	6,810	0.03%
2018/03/19	0	0.00	1	21.65	21.55	-1	6,980	-0.01%
2018/03/16	4	21.48	0	0.00	21.35	4	6,985	0.06%
2018/03/15	1	21.80	4	21.84	21.75	-3	7,024	-0.04%
2018/03/14	21	21.91	1	21.85	21.90	20	7,036	0.28%
2018/03/13	2	21.93	12	21.92	21.95	-10	7,017	-0.14%
2018/03/12	0	0.00	5.1	21.60	21.70	-5.1	6,940	-0.07%
2018/03/09	1	21.45	5	21.55	21.60	-4	6,940	-0.06%
2018/03/08	10	21.50	18	21.53	21.65	-8	6,837	-0.12%
2018/03/07	0	0.00	1	20.35	20.25	-1	6,517	-0.02%
2018/03/05	0	0.00	2	20.35	20.30	-2	7,171	-0.03%
2018/03/02	0	0.00	1	20.30	20.30	-1	7,404	-0.01%
2018/03/01	15	20.25	0	0.00	20.20	15	7,483	0.20%
2018/02/27	1	20.35	0	0.00	20.35	1	7,523	0.01%
2018/02/26	0	0.00	1	20.40	20.30	-1	7,645	-0.01%
2018/02/21	1	20.30	0	0.00	20.25	1	7,821	0.01%
2018/02/12	4	19.96	0	0.00	19.95	4	7,825	0.05%
2018/02/09	1	19.60	1	19.90	19.85	0	7,846	0.00%
2018/02/08	7	20.16	5	20.10	20.05	2	7,842	0.03%
2018/02/06	1	19.95	12.5	19.91	19.55	-11.5	7,895	-0.15%
2018/02/02	1	21.15	0	0.00	21.20	1	7,855	0.01%
2018/02/01	0	0.00	0	21.25	21.25	0	7,992	0.00%
2018/01/31	1	21.25	3	21.33	21.25	-2	8,245	-0.02%
2018/01/30	4	21.51	3	21.70	21.45	1	8,287	0.01%
2018/01/29	6	21.57	11	21.52	21.55	-5	8,237	-0.06%
2018/01/26	0	0.00	1	21.30	21.35	-1	8,231	-0.01%
2018/01/25	0	0.00	10	21.50	21.35	-10	8,238	-0.12%
2018/01/24	12	21.71	5	21.50	21.50	7	8,228	0.09%
2018/01/23	1	21.55	14	21.75	21.60	-13	8,228	-0.16%
2018/01/22	7	21.63	2	21.68	21.75	5	8,225	0.06%
2018/01/19	2	21.30	15	21.30	21.20	-13	8,068	-0.16%
2018/01/18	0	0.00	1.1	21.34	21.35	-1.1	8,111	-0.01%
2018/01/17	1	21.35	0	0.00	21.35	1	8,248	0.01%
2018/01/16	3	21.32	1	21.35	21.50	2	8,600	0.02%
2018/01/15	1	21.25	1	21.10	21.15	0	8,599	0.00%
2018/01/12	51	21.05	0	0.00	21.10	51	8,659	0.59%
2018/01/10	3	20.97	0	0.00	20.90	3	8,682	0.03%
2018/01/09	3	21.20	0	0.00	21.15	3	8,789	0.03%
2018/01/08	6	21.36	6	21.47	21.30	0	8,784	0.00%
2018/01/04	0	0.00	113.1	21.55	21.60	-113.1	8,751	-1.29%	大賣/鉅額交易
2018/01/02	1	21.20	4	21.35	21.45	-3	8,803	-0.03%