佳世達 (2352)-台新-建北券商分點個股進出

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
40.20
漲跌
▲0.30
漲幅
+0.75%
成交量
22,924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:13:35(已收盤)

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

佳世達 (2352)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	8.8	39.65	8	40.11	40.20	0.8	12,983	0.01%
2024/05/21	1	39.39	2	39.23	39.90	-1	12,769	-0.01%
2024/05/20	9.5	38.31	10	38.15	38.95	-0.5	12,733	0.00%
2024/05/17	18	38.97	10	38.81	38.70	8	12,342	0.07%
2024/05/16	22	38.82	19	39.19	39.10	3	12,161	0.02%
2024/05/15	6.1	39.54	4	39.90	39.25	2.1	12,262	0.02%
2024/05/14	4	39.93	16	40.04	39.90	-12	12,357	-0.10%
2024/05/13	0	40.55	0	0.00	40.20	0	12,378	0.00%
2024/05/10	0	40.00	0	40.00	40.40	0	12,507	0.00%
2024/05/09	3	39.93	0	0.00	40.00	3	12,404	0.02%
2024/05/08	10.1	39.64	2	39.70	39.60	8.1	12,444	0.07%
2024/05/07	3.8	39.85	3	40.02	40.40	0.8	12,360	0.01%
2024/05/06	9.1	40.29	1	40.25	40.30	8.1	12,394	0.07%
2024/05/03	3	41.46	5	42.20	41.25	-2	12,220	-0.02%
2024/05/02	6	41.34	8	42.00	41.40	-2	12,107	-0.02%
2024/04/30	2	41.50	0	0.00	41.40	2	12,062	0.02%
2024/04/29	0	41.85	3	41.78	41.90	-3	12,098	-0.02%
2024/04/26	0	41.45	0	0.00	41.60	0	12,303	0.00%
2024/04/25	2	41.35	0	0.00	41.35	2	12,331	0.02%
2024/04/24	34	41.78	1.2	41.88	41.80	32.8	12,374	0.26%
2024/04/23	0	41.65	2	41.78	41.55	-2	12,446	-0.02%
2024/04/22	8	41.50	3.7	41.67	41.10	4.3	12,461	0.03%
2024/04/19	6.4	40.79	0.3	41.20	40.50	6.2	12,394	0.05%
2024/04/18	6	41.04	6	41.10	41.05	0	12,211	0.00%
2024/04/17	10	41.10	1.1	41.12	41.20	8.9	12,172	0.07%
2024/04/16	8.2	41.14	4.3	41.19	40.70	4	12,247	0.03%
2024/04/15	6	41.98	0	0.00	42.10	6	12,390	0.05%
2024/04/12	3	42.69	1	42.80	42.40	2	12,451	0.02%
2024/04/11	5	42.90	4	42.93	43.05	1	12,671	0.01%
2024/04/10	1	43.39	0	0.00	43.15	1	13,092	0.01%
2024/04/09	8	43.14	2.2	43.11	43.05	5.9	13,384	0.04%
2024/04/08	3	43.27	2	43.50	43.40	1	13,817	0.01%
2024/04/03	8	43.03	1	43.15	43.25	7	14,777	0.05%
2024/04/02	3	43.29	34	43.22	43.10	-31	14,836	-0.21%
2024/04/01	38.6	43.75	7	43.59	43.55	31.6	14,853	0.21%
2024/03/29	6	44.09	28	44.67	44.65	-22	14,720	-0.15%
2024/03/28	4	44.65	7	44.95	44.85	-3	14,275	-0.02%
2024/03/27	1	44.75	2	44.23	44.75	-1	14,148	-0.01%
2024/03/26	4.4	44.11	13	43.64	44.05	-8.7	14,105	-0.06%
2024/03/25	19	44.34	101	44.48	44.45	-82	14,035	-0.58%	大賣/
2024/03/22	2	44.15	52	44.18	44.45	-50	13,992	-0.36%
2024/03/21	3.3	43.76	2	44.00	44.05	1.3	13,803	0.01%
2024/03/20	186	44.05	28	43.84	43.25	158	13,642	1.16%	大買/鉅額交易
2024/03/19	8	43.83	25	43.61	43.70	-17	13,258	-0.13%
2024/03/18	6	42.48	4	42.06	42.55	2	12,854	0.02%
2024/03/15	2	43.50	0	0.00	42.55	2	12,639	0.02%
2024/03/14	13	43.80	0	0.00	43.70	13	12,350	0.11%
2024/03/13	10	43.89	0	0.00	43.80	10	12,226	0.08%
2024/03/12	2	43.95	8	44.19	44.40	-6	12,024	-0.05%
2024/03/11	4	43.44	1	43.20	43.25	3	11,753	0.03%
2024/03/08	15.4	43.90	0	0.00	43.70	15.4	11,681	0.13%
2024/03/07	51.3	44.39	50	44.27	44.55	1.3	11,620	0.01%
2024/03/06	45	45.20	3	45.42	45.05	42	11,570	0.36%
2024/03/05	5	47.22	5	47.21	47.25	0	11,275	0.00%
2024/03/01	0	0.00	5	46.91	46.95	-5	11,321	-0.04%
2024/02/29	6	46.12	0	0.00	46.15	6	11,530	0.05%
2024/02/27	8	46.11	4	46.65	46.10	4	11,532	0.03%
2024/02/26	0	0.00	7	46.65	46.60	-7	11,548	-0.06%
2024/02/23	17.5	46.69	0	0.00	46.40	17.5	11,657	0.15%
2024/02/22	2.3	47.10	10	47.25	47.20	-7.8	11,735	-0.07%
2024/02/21	4.1	47.12	1	47.25	46.90	3.1	11,766	0.03%
2024/02/20	8	47.86	5	48.05	47.80	3	11,702	0.03%
2024/02/19	8.5	48.31	46	48.04	47.95	-37.5	11,813	-0.32%
2024/02/16	47.5	49.48	6.5	48.94	48.15	41	11,825	0.35%
2024/02/15	8.4	46.96	4.9	47.17	47.60	3.5	11,530	0.03%
2024/02/05	0	0.00	3	47.33	47.50	-3	11,449	-0.03%
2024/02/02	2	47.68	12	47.43	47.50	-10	11,582	-0.09%
2024/02/01	3	47.05	0	0.00	47.05	3	11,613	0.03%
2024/01/31	6	47.48	18	46.75	46.50	-12	11,687	-0.10%
2024/01/30	0	0.00	3	46.98	46.80	-3	11,657	-0.03%
2024/01/29	2	47.15	3.9	46.98	47.00	-1.9	11,656	-0.02%
2024/01/26	8.4	45.69	10	45.85	45.60	-1.6	11,486	-0.01%
2024/01/25	1	46.40	0	0.00	45.90	1	11,523	0.01%
2024/01/24	2	46.48	3	46.53	46.15	-1	11,577	-0.01%
2024/01/23	21	46.94	23	46.47	46.80	-2	11,619	-0.02%
2024/01/22	11	46.98	24.3	46.60	47.05	-13.3	11,573	-0.11%
2024/01/19	1	45.00	1	45.55	45.45	0	11,377	0.00%
2024/01/18	6	44.33	2	44.65	44.40	4	11,380	0.04%
2024/01/17	2.1	44.57	0	0.00	44.20	2.1	11,388	0.02%
2024/01/16	4	45.30	0	45.50	45.25	4	11,366	0.04%
2024/01/15	0	46.20	5	45.95	45.90	-5	11,460	-0.04%
2024/01/12	5.7	45.67	2	45.50	45.50	3.7	11,785	0.03%
2024/01/11	5.5	46.10	2	45.88	45.95	3.5	11,889	0.03%
2024/01/10	49	45.51	23	45.70	45.55	26	12,077	0.22%
2024/01/09	14	46.64	27	46.49	46.65	-13	12,025	-0.11%
2024/01/08	8	47.31	17	47.09	47.20	-9	11,828	-0.08%
2024/01/05	47	46.88	46	47.30	47.30	1	11,647	0.01%
2024/01/04	54.7	46.58	24	46.31	46.95	30.7	11,432	0.27%
2024/01/03	33	45.42	12	45.42	45.25	21	11,202	0.19%
2024/01/02	35	46.85	25.5	47.22	46.80	9.5	10,870	0.09%
2023/12/29	133	46.87	157.8	47.34	48.00	-24.8	10,395	-0.24%	大買/大賣/
2023/12/28	157	45.19	101	44.79	44.45	56	9,444	0.59%	大買/大賣/
2023/12/27	2	45.45	19	45.68	45.60	-17	9,333	-0.18%
2023/12/26	0	0.00	3	45.03	45.10	-3	9,236	-0.03%
2023/12/25	0	0.00	3	44.73	44.85	-3	9,206	-0.03%
2023/12/22	0	0.00	3.8	44.51	44.70	-3.8	9,193	-0.04%
2023/12/21	0	0.00	5	43.92	44.30	-5	9,129	-0.05%
2023/12/20	0	0.00	5	43.70	43.95	-5	9,035	-0.06%
2023/12/19	10.8	42.84	3	42.82	42.95	7.8	8,887	0.09%
2023/12/18	8	44.00	15	44.34	43.80	-7	8,709	-0.08%
2023/12/15	4	44.25	3	44.00	44.20	1	8,673	0.01%
2023/12/14	6.5	44.43	1	44.80	44.50	5.5	8,620	0.06%
2023/12/13	2	44.45	10	44.15	44.15	-8	8,563	-0.09%
2023/12/12	3	44.62	6	44.52	44.00	-3	8,703	-0.03%
2023/12/08	4	44.00	1.2	44.25	43.90	2.8	8,994	0.03%
2023/12/06	0	0.00	5	44.10	44.05	-5	9,534	-0.05%
2023/12/05	1	43.70	1	43.80	43.85	0	9,553	0.00%
2023/12/04	1	44.75	0.3	44.60	44.35	0.8	9,565	0.01%
2023/12/01	20	44.42	3	44.43	44.65	17	9,562	0.18%
2023/11/30	4	43.73	4	43.76	43.75	0	9,452	0.00%
2023/11/29	8	43.73	0	0.00	43.70	8	9,497	0.08%
2023/11/27	4	43.74	2	43.95	43.55	2	9,531	0.02%
2023/11/24	3	42.90	0	0.00	42.80	3	9,350	0.03%
2023/11/23	0	0.00	2	43.20	43.05	-2	9,372	-0.02%
2023/11/22	5	42.81	7	43.01	42.70	-2	9,457	-0.02%
2023/11/21	7	43.68	8	43.59	43.35	-1	9,398	-0.01%
2023/11/20	5	43.49	4	43.50	43.85	1	9,419	0.01%
2023/11/17	6	43.95	5	43.90	43.70	1	9,351	0.01%
2023/11/16	14	44.53	18	44.48	43.90	-4	9,369	-0.04%
2023/11/15	11	45.48	13	45.41	45.25	-2	9,248	-0.02%
2023/11/14	3	44.65	4	44.74	44.60	-1	9,286	-0.01%
2023/11/13	9	44.70	2	44.75	44.20	7	9,378	0.07%
2023/11/10	10	45.16	14	45.53	45.05	-4	9,439	-0.04%
2023/11/09	3.2	46.43	3	46.27	46.55	0.2	9,392	0.00%
2023/11/08	22	45.78	5	45.67	45.80	17	9,369	0.18%
2023/11/07	4	44.94	2	44.78	45.30	2	9,362	0.02%
2023/11/06	2	43.98	2	44.13	44.65	0	9,541	0.00%
2023/11/03	0	0.00	2	44.00	43.85	-2	9,720	-0.02%
2023/11/02	1	43.60	0	0.00	43.50	1	10,171	0.01%
2023/11/01	4	43.35	0	0.00	43.60	4	10,662	0.04%
2023/10/31	1.2	43.47	3	42.48	42.35	-1.9	11,148	-0.02%
2023/10/30	0	0.00	0.1	43.20	43.35	-0.1	11,608	0.00%
2023/10/27	1	43.30	0	0.00	43.05	1	12,015	0.01%
2023/10/26	3	43.43	1	43.75	43.55	2	12,293	0.02%
2023/10/25	1.3	44.04	7	44.11	43.85	-5.7	12,463	-0.05%
2023/10/24	6.7	43.65	0	0.00	43.55	6.7	12,541	0.05%
2023/10/23	1	44.30	0	0.00	44.25	1	12,740	0.01%
2023/10/20	6.5	44.54	10	44.42	44.95	-3.5	12,896	-0.03%
2023/10/19	4	42.41	13	43.10	43.40	-9	12,974	-0.07%
2023/10/18	19.8	42.36	6	42.09	41.55	13.8	13,284	0.10%
2023/10/17	5	44.15	0	0.00	43.90	5	13,775	0.04%
2023/10/16	2	44.95	5	45.45	45.25	-3	14,401	-0.02%
2023/10/13	3	44.98	1	44.75	44.75	2	15,653	0.01%
2023/10/12	2	44.65	0	0.00	44.40	2	16,153	0.01%
2023/10/11	0	0.00	2	45.50	45.60	-2	16,641	-0.01%
2023/10/06	0	0.00	1.3	44.45	44.50	-1.3	17,121	-0.01%
2023/10/05	5.3	44.26	10	44.48	44.20	-4.7	17,372	-0.03%
2023/10/04	5.3	43.80	5	44.06	44.15	0.3	17,417	0.00%
2023/10/03	2	44.90	0	0.00	44.85	2	17,366	0.01%
2023/10/02	5	45.40	4	45.30	45.45	1	17,494	0.01%
2023/09/28	1	44.75	5.5	45.12	44.65	-4.5	17,538	-0.03%
2023/09/27	0	0.00	2.3	44.62	44.85	-2.3	17,561	-0.01%
2023/09/26	5.6	44.08	5.1	43.85	43.85	0.5	17,618	0.00%
2023/09/25	2	44.98	0	0.00	44.85	2	17,695	0.01%
2023/09/22	0	0.00	3	44.55	44.95	-3	17,751	-0.02%
2023/09/21	3	44.23	2	43.90	44.25	1	17,808	0.01%
2023/09/20	9.3	44.90	0	0.00	44.40	9.3	17,856	0.05%
2023/09/19	9	45.97	1.3	46.09	45.45	7.7	18,142	0.04%
2023/09/18	7.1	45.42	3	45.50	45.30	4.1	18,189	0.02%
2023/09/15	0	0.00	5	46.16	46.05	-5	18,267	-0.03%
2023/09/14	0	0.00	2	45.93	45.80	-2	18,289	-0.01%
2023/09/13	18	45.75	35	45.56	45.75	-17	18,316	-0.09%
2023/09/12	25	44.87	6	44.22	44.95	19	18,345	0.10%
2023/09/11	48.2	45.52	46	45.60	43.80	2.2	18,431	0.01%
2023/09/08	0	0.00	1	45.20	44.95	-1	18,292	-0.01%
2023/09/06	2.1	45.40	0	0.00	45.35	2.1	18,694	0.01%
2023/09/05	6	45.38	5	45.53	45.90	1	18,981	0.01%
2023/09/04	8	45.31	2	45.10	45.40	6	19,220	0.03%
2023/09/01	3	45.05	3	45.20	44.90	0	19,258	0.00%
2023/08/31	3.5	44.56	0	0.00	44.85	3.5	19,216	0.02%
2023/08/30	4	44.65	2.1	44.62	44.60	1.9	19,340	0.01%
2023/08/29	5.1	43.66	0.5	43.85	44.05	4.6	19,387	0.02%
2023/08/28	7	44.18	5	43.85	43.80	2	19,534	0.01%
2023/08/24	3	45.75	7	46.13	45.55	-4	19,742	-0.02%
2023/08/23	5	45.19	5	45.05	45.45	0	19,684	0.00%
2023/08/22	2	45.15	0	0.00	44.85	2	19,740	0.01%
2023/08/18	2	44.50	3	45.92	44.60	-1	19,749	-0.01%
2023/08/17	3	44.95	0.4	45.20	45.35	2.6	19,727	0.01%
2023/08/16	1.6	44.44	0	0.00	44.65	1.6	19,836	0.01%
2023/08/15	4	44.86	2.1	45.06	44.75	1.9	19,913	0.01%
2023/08/14	3.1	43.46	0	0.00	43.55	3.1	19,895	0.02%
2023/08/11	8	43.99	1	44.50	43.90	7	19,950	0.04%
2023/08/10	5.1	43.83	13	44.28	44.15	-7.9	19,992	-0.04%
2023/08/09	5.1	44.89	12	45.11	45.15	-6.9	19,771	-0.03%
2023/08/08	23.6	46.29	37	46.34	45.85	-13.5	19,621	-0.07%
2023/08/07	31	46.88	5.4	47.72	48.20	25.6	19,273	0.13%
2023/08/04	12.2	44.64	4.5	44.93	45.10	7.7	18,987	0.04%
2023/08/02	33	47.80	93	47.19	46.80	-60	18,881	-0.32%
2023/08/01	7.1	48.19	5	49.14	48.50	2.1	18,467	0.01%
2023/07/31	74.4	50.98	32.4	50.45	49.75	42	18,312	0.23%
2023/07/28	19.4	50.92	15	50.43	51.50	4.4	18,069	0.02%
2023/07/27	0	0.00	1	51.60	51.50	-1	17,921	-0.01%
2023/07/26	9.4	52.42	4.7	51.92	52.00	4.7	18,047	0.03%
2023/07/25	9	52.76	17	53.13	52.70	-8	18,018	-0.04%
2023/07/24	26.2	52.96	13	52.72	52.40	13.2	17,858	0.07%
2023/07/21	18.1	52.24	7	52.27	52.20	11.1	17,547	0.06%
2023/07/20	50.9	57.09	13.2	56.32	54.10	37.7	17,135	0.22%
2023/07/19	21	58.77	7.3	58.80	59.70	13.7	16,425	0.08%
2023/07/18	110.7	62.05	96.1	60.14	57.20	14.7	15,737	0.09%	大買/
2023/07/17	20	58.15	12.6	58.21	59.10	7.5	14,368	0.05%
2023/07/14	168	52.72	173	52.24	53.80	-5	13,857	-0.04%	大買/大賣/
2023/07/13	82.1	51.32	54.2	51.59	50.20	27.9	13,228	0.21%
2023/07/12	9.2	48.07	24	48.30	48.85	-14.8	12,542	-0.12%
2023/07/11	0	0.00	4	46.90	47.00	-4	12,331	-0.03%
2023/07/10	0.2	45.80	0	0.00	46.15	0.2	12,319	0.00%
2023/07/07	8.5	45.53	8	45.58	46.00	0.5	12,350	0.00%
2023/07/06	3	46.57	0	0.00	46.40	3	12,275	0.02%
2023/07/05	10.4	47.74	2.2	47.31	47.50	8.2	12,239	0.07%
2023/07/04	2	47.53	10	47.64	47.60	-8	12,289	-0.07%
2023/07/03	4	47.41	19	47.02	47.40	-15	12,416	-0.12%
2023/06/30	2.2	46.15	4	46.14	45.90	-1.8	12,346	-0.01%
2023/06/29	0.1	45.70	2	45.63	45.80	-1.9	12,342	-0.02%
2023/06/28	12	45.38	7	45.34	45.10	5	12,329	0.04%
2023/06/27	19	45.27	12	45.12	44.80	7	12,316	0.06%
2023/06/26	11.2	46.92	8.5	46.74	46.45	2.7	12,032	0.02%
2023/06/21	3.1	47.62	7	47.51	47.65	-3.9	11,943	-0.03%
2023/06/20	3.2	46.79	7	46.22	46.80	-3.9	11,815	-0.03%
2023/06/19	4	47.23	45	47.09	47.05	-41	11,601	-0.35%
2023/06/16	6.3	48.19	5	47.71	47.95	1.3	11,483	0.01%
2023/06/15	20	48.61	7	48.36	48.40	13	11,175	0.12%
2023/06/14	3	48.17	11	47.85	48.65	-8	10,970	-0.07%
2023/06/13	30	47.28	7	46.64	47.40	23	10,787	0.21%
2023/06/12	16.4	45.71	107	45.14	45.65	-90.7	10,575	-0.86%	大賣/
2023/06/09	48	44.95	25.4	45.25	45.40	22.6	10,331	0.22%
2023/06/08	100.1	43.40	12	43.28	43.30	88.1	9,974	0.88%
2023/06/07	24.3	41.85	0	0.00	42.30	24.3	9,707	0.25%
2023/06/06	10.2	42.20	0	0.00	42.35	10.2	9,733	0.10%
2023/06/05	1.1	41.88	0	0.00	42.50	1.1	9,817	0.01%
2023/06/02	2	42.15	15	42.37	42.40	-13	9,832	-0.13%
2023/06/01	39.6	42.59	27	42.34	41.95	12.6	9,787	0.13%
2023/05/31	47.5	41.70	19	41.94	42.15	28.5	9,556	0.30%
2023/05/30	3.1	40.12	8	40.24	40.35	-4.9	9,242	-0.05%
2023/05/29	4	40.16	3	39.97	40.20	1	9,177	0.01%
2023/05/26	11	39.14	9	39.60	39.50	2	9,074	0.02%
2023/05/25	5.1	38.95	15	39.00	38.95	-9.9	8,991	-0.11%
2023/05/24	2	38.30	11	38.31	38.50	-9	8,894	-0.10%
2023/05/23	4	38.04	0	0.00	38.05	4	8,852	0.05%
2023/05/22	12.2	38.95	11.1	39.12	38.45	1.1	8,791	0.01%
2023/05/19	129	37.82	105	37.92	38.20	24	8,516	0.28%	大買/大賣/
2023/05/18	4	37.19	0	0.00	37.10	4	8,251	0.05%
2023/05/17	1.1	37.16	16	36.99	37.25	-14.9	8,158	-0.18%
2023/05/16	1	36.35	2	36.15	36.30	-1	7,898	-0.01%
2023/05/15	5	35.50	1	35.75	35.85	4	7,760	0.05%
2023/05/12	4	35.59	2	35.78	35.90	2	7,707	0.03%
2023/05/11	2.3	35.35	13	35.37	35.35	-10.7	7,636	-0.14%
2023/05/10	3	36.02	13	36.13	36.00	-10	7,564	-0.13%
2023/05/09	56	35.36	113.5	35.52	35.75	-57.5	7,316	-0.79%	大賣/
2023/05/08	4	34.10	3	34.20	34.20	1	6,881	0.01%
2023/05/05	11.3	34.52	10	34.92	34.20	1.3	6,797	0.02%
2023/05/04	3	35.50	0	0.00	35.45	3	6,575	0.05%
2023/05/03	2	35.40	1	35.00	35.45	1	6,520	0.02%
2023/05/02	7	35.12	27	35.27	35.55	-20	6,494	-0.31%
2023/04/28	13	34.35	58.6	34.33	34.60	-45.6	6,273	-0.73%
2023/04/27	14	33.83	24	33.70	33.50	-10	5,980	-0.17%
2023/04/26	33	32.55	62.2	32.89	33.20	-29.2	5,804	-0.50%
2023/04/25	3	32.42	0	0.00	32.50	3	5,637	0.05%
2023/04/24	0	0.00	10	32.95	32.70	-10	5,570	-0.18%
2023/04/21	0.3	32.40	0	0.00	32.50	0.3	5,520	0.00%
2023/04/20	1	32.80	1	32.70	32.75	0	5,437	0.00%
2023/04/19	1	32.90	2	32.95	32.80	-1	5,381	-0.02%
2023/04/18	0	0.00	3	32.90	32.95	-3	5,351	-0.06%
2023/04/17	0.6	32.95	1	33.00	33.00	-0.4	5,334	-0.01%
2023/04/14	3.3	32.78	0	0.00	32.70	3.3	5,285	0.06%
2023/04/13	2	33.20	0.5	33.15	33.10	1.5	5,239	0.03%
2023/04/12	5	33.20	11	33.20	33.25	-6	5,286	-0.11%
2023/04/11	0	0.00	10	32.65	32.85	-10	5,231	-0.19%
2023/04/10	0.5	32.45	0	0.00	32.30	0.5	5,158	0.01%
2023/04/07	1	32.60	12	32.79	32.35	-11	5,111	-0.22%
2023/04/06	4	32.31	24.3	32.33	32.30	-20.3	5,034	-0.40%
2023/03/31	0	0.00	2	31.65	31.70	-2	4,842	-0.04%
2023/03/30	0	0.00	1	31.65	31.65	-1	4,921	-0.02%
2023/03/28	1.2	30.80	0	0.00	30.80	1.2	5,002	0.02%
2023/03/27	2	31.40	9	31.28	31.40	-7	5,080	-0.14%
2023/03/24	0	30.85	0	0.00	30.90	0	5,143	0.00%
2023/03/22	0	0.00	20	30.55	30.60	-20	5,056	-0.40%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/17	0	0.00	4	30.35	30.35	-4	4,972	-0.08%
2023/03/16	8	29.80	2	29.70	29.70	6	4,942	0.12%
2023/03/15	0	30.58	21	30.25	30.05	-21	4,923	-0.43%
2023/03/14	1	30.30	1	30.20	30.25	0	4,956	0.00%
2023/03/13	6	30.40	0	0.00	30.50	6	5,193	0.12%
2023/03/10	3	30.50	3	30.47	30.60	0	5,170	0.00%
2023/03/09	4	31.11	2	31.20	30.70	2	5,145	0.04%
2023/03/08	0	0.00	2	30.23	30.90	-2	4,982	-0.04%
2023/03/07	18	29.77	39	29.89	30.05	-21	4,828	-0.43%
2023/03/06	3	30.60	6	30.70	30.55	-3	4,618	-0.06%
2023/03/03	0.3	30.45	0	0.00	30.40	0.3	4,559	0.01%
2023/03/02	3	30.25	3	30.27	30.35	0	4,550	0.00%
2023/03/01	20	30.30	0	0.00	30.25	20	4,525	0.44%
2023/02/24	21	29.90	2	30.00	30.00	19	4,494	0.42%
2023/02/23	1	29.95	5	30.11	29.95	-4	4,513	-0.09%
2023/02/22	0.3	29.30	0.2	29.30	29.60	0.1	4,484	0.00%
2023/02/21	16	29.52	0	0.00	29.50	16	4,601	0.35%
2023/02/20	20	29.60	32	29.31	29.90	-12	4,677	-0.26%
2023/02/17	1	28.95	0	0.00	29.00	1	4,629	0.02%
2023/02/13	1.2	28.77	0	0.00	28.65	1.2	4,736	0.03%
2023/02/10	0.3	29.00	0.1	29.10	29.10	0.1	4,771	0.00%
2023/02/09	0	0.00	2	29.15	29.15	-2	4,847	-0.04%
2023/02/08	2	29.10	4	29.14	29.15	-2	4,808	-0.04%
2023/02/07	1	28.75	4	28.80	28.70	-3	4,727	-0.06%
2023/02/02	30	28.70	5	28.66	28.60	25	4,654	0.54%
2023/02/01	0	0.00	1	28.40	28.35	-1	4,621	-0.02%
2023/01/31	4	28.40	1	28.55	28.30	3	4,605	0.07%
2023/01/30	0	0.00	2	28.30	28.40	-2	4,538	-0.04%
2023/01/12	2	27.80	0	0.00	27.75	2	4,919	0.04%
2023/01/10	0.1	28.05	0	0.00	28.00	0.1	5,006	0.00%
2023/01/06	1	27.80	0	0.00	27.70	1	5,240	0.02%
2023/01/03	0.1	28.05	0	0.00	27.80	0.1	5,518	0.00%
2022/12/30	0	0.00	8	28.26	28.15	-8	5,493	-0.15%
2022/12/29	0	0.00	2	27.98	27.90	-2	5,381	-0.04%
2022/12/28	1	27.65	1	27.85	27.60	0	5,330	0.00%
2022/12/27	3	27.88	1	27.75	27.70	2	5,307	0.04%
2022/12/26	1	28.15	0.5	27.80	27.85	0.5	5,284	0.01%
2022/12/23	1	27.10	2.1	27.41	27.50	-1.1	5,304	-0.02%
2022/12/22	1.3	26.98	1	27.00	27.05	0.3	5,341	0.01%
2022/12/21	201	26.48	201	26.58	26.45	0	5,206	0.00%	大買/大賣/
2022/12/20	6.4	26.62	5	26.75	26.40	1.4	5,113	0.03%
2022/12/19	0	0.00	3	27.02	27.00	-3	5,024	-0.06%
2022/12/16	11	26.99	0	0.00	26.85	11	4,843	0.23%
2022/12/12	1.8	27.46	0	0.00	27.85	1.8	4,641	0.04%
2022/12/09	0	0.00	3	27.60	27.80	-3	4,673	-0.06%
2022/12/08	6.3	27.17	1	27.30	27.20	5.3	4,701	0.11%
2022/12/07	1	27.45	1	27.80	27.35	0	4,695	0.00%
2022/12/06	1.2	27.52	0	0.00	27.40	1.2	4,613	0.03%
2022/12/05	10.4	27.85	4	27.80	27.80	6.4	4,534	0.14%
2022/12/02	6	28.70	0	0.00	28.95	6	4,327	0.14%
2022/12/01	0	0.00	1	28.60	28.45	-1	4,304	-0.02%
2022/11/29	0.3	28.00	0	0.00	28.05	0.3	4,273	0.01%
2022/11/25	3	28.25	0	0.00	28.20	3	4,279	0.07%
2022/11/24	1	28.50	0	0.00	28.50	1	4,270	0.02%
2022/11/21	1	29.00	1	29.10	28.90	0	4,296	0.00%
2022/11/18	1	28.50	8	28.55	28.65	-7	4,252	-0.16%
2022/11/17	0	0.00	1	28.70	28.95	-1	4,229	-0.02%
2022/11/16	1	28.70	2	28.55	28.60	-1	4,117	-0.02%
2022/11/15	0	0.00	9	27.82	27.85	-9	4,018	-0.22%
2022/11/11	3.2	27.28	3	27.35	27.05	0.2	3,917	0.00%
2022/11/10	1	26.90	1	26.90	27.00	0	3,889	0.00%
2022/11/09	2	26.73	0	0.00	26.70	2	3,919	0.05%
2022/11/08	2	26.63	1	27.00	26.50	1	3,917	0.03%
2022/11/07	1	27.25	1	26.80	27.00	0	3,873	0.00%
2022/11/03	1	25.15	1	25.30	25.25	0	3,892	0.00%
2022/11/02	1	25.25	2	25.18	25.20	-1	4,078	-0.02%
2022/10/28	1	24.15	0	0.00	24.20	1	4,113	0.02%
2022/10/27	1	24.65	0	0.00	24.65	1	4,108	0.02%
2022/10/26	2	24.38	3	24.48	24.40	-1	4,158	-0.02%
2022/10/25	3.4	24.30	1	24.50	24.45	2.4	4,165	0.06%
2022/10/21	19	25.67	5	25.70	25.65	14	4,257	0.33%
2022/10/20	1	26.65	2	26.65	26.50	-1	4,359	-0.02%
2022/10/19	1	26.85	0	0.00	26.70	1	4,243	0.02%
2022/10/17	2	26.38	2	26.05	27.40	0	4,539	0.00%
2022/10/14	1	26.00	1	26.15	26.15	0	4,482	0.00%
2022/10/13	3	25.82	0	0.00	25.50	3	4,653	0.06%
2022/10/12	6	26.48	5	26.45	26.45	1	4,780	0.02%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/09/30	2	27.48	7	27.44	27.10	-5	5,021	-0.10%
2022/09/29	5	27.10	6	27.41	28.20	-1	4,982	-0.02%
2022/09/28	5.2	26.91	0	0.00	27.00	5.2	4,958	0.10%
2022/09/27	6	27.74	0	0.00	27.60	6	4,949	0.12%
2022/09/26	1.1	28.14	0	0.00	27.95	1.1	4,935	0.02%
2022/09/23	2	28.60	0	0.00	28.70	2	4,947	0.04%
2022/09/22	0.4	28.90	5	28.49	28.90	-4.6	4,998	-0.09%
2022/09/21	0.1	28.95	0	0.00	28.85	0.1	5,006	0.00%
2022/09/13	3	29.15	3	29.35	29.15	0	4,984	0.00%
2022/09/12	0	0.00	2	29.05	29.30	-2	5,055	-0.04%
2022/09/08	2	28.78	2	28.88	29.00	0	5,158	0.00%
2022/09/06	4	28.55	1	28.55	28.75	3	5,145	0.06%
2022/09/01	1	29.15	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/30	0	0.00	11	29.35	29.45	-11	5,191	-0.21%
2022/08/29	1	29.05	2	29.10	29.10	-1	5,185	-0.02%
2022/08/24	1	29.15	0	0.00	29.15	1	5,192	0.02%
2022/08/22	0	0.00	1	29.00	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	1	28.70	28.70	-1	5,253	-0.02%
2022/08/18	1	28.30	0	0.00	28.70	1	5,273	0.02%
2022/08/17	2	28.45	4	28.53	28.60	-2	5,295	-0.04%
2022/08/15	2	27.50	13	27.48	27.50	-11	5,245	-0.21%
2022/08/12	0	0.00	10	27.30	27.30	-10	5,239	-0.19%
2022/08/11	0	0.00	20	27.13	27.05	-20	5,265	-0.38%
2022/08/10	5.2	27.06	15	27.27	27.10	-9.8	5,257	-0.19%
2022/08/09	2	27.33	15	27.65	27.70	-13	5,242	-0.25%
2022/08/08	2	28.35	0	0.00	28.40	2	5,135	0.04%
2022/08/04	0	0.00	10	28.35	28.35	-10	5,368	-0.19%
2022/07/29	2	28.58	1	28.50	28.60	1	6,041	0.02%
2022/07/28	19	28.48	1	29.05	28.60	18	6,005	0.30%
2022/07/27	12	30.53	2	30.70	30.60	10	5,880	0.17%
2022/07/26	6.4	31.23	2	30.80	30.85	4.4	5,742	0.08%
2022/07/25	0	0.00	1	31.50	31.40	-1	5,664	-0.02%
2022/07/22	7	30.43	20	31.28	31.20	-13	5,572	-0.23%
2022/07/21	24	30.33	10	30.53	30.50	14	5,383	0.26%
2022/07/20	11	30.91	11	31.11	30.85	0	5,246	0.00%
2022/07/19	2	31.08	1	31.05	31.25	1	5,154	0.02%
2022/07/18	3	30.72	5	30.39	30.85	-2	4,995	-0.04%
2022/07/15	10	30.29	10	30.22	30.25	0	4,885	0.00%
2022/07/13	0	0.00	6	29.00	29.00	-6	4,785	-0.13%
2022/07/12	0	0.00	4	29.00	28.60	-4	4,829	-0.08%
2022/07/11	7	29.09	6	28.80	28.95	1	4,833	0.02%
2022/07/08	0	0.00	0.2	29.25	29.20	-0.2	4,852	0.00%
2022/07/07	0	0.00	0.4	29.00	29.00	-0.4	4,866	-0.01%
2022/06/24	0	0.00	6	28.78	28.90	-6	5,759	-0.10%
2022/06/21	1	28.30	0	0.00	28.80	1	5,819	0.02%
2022/06/20	1	28.30	0	0.00	28.05	1	5,806	0.02%
2022/06/17	0	0.00	3	28.82	29.15	-3	5,779	-0.05%
2022/06/16	3.1	29.83	0	0.00	29.30	3.1	5,743	0.05%
2022/06/15	2	29.50	0	0.00	29.65	2	5,814	0.03%
2022/06/14	0	0.00	9	28.96	29.05	-9	5,835	-0.15%
2022/06/13	1	28.95	0	0.00	29.05	1	5,872	0.02%
2022/06/08	2	29.63	0	0.00	29.60	2	6,021	0.03%
2022/06/06	2	29.50	1	29.45	29.40	1	6,236	0.02%
2022/05/31	1	29.05	0	0.00	29.20	1	6,576	0.02%
2022/05/30	3	28.70	0	0.00	28.70	3	6,543	0.05%
2022/05/26	2	28.25	0	0.00	28.20	2	6,569	0.03%
2022/05/24	3	27.85	0	0.00	27.65	3	6,680	0.04%
2022/05/19	2	27.15	0	0.00	27.15	2	6,944	0.03%
2022/05/18	2	27.50	0	0.00	27.40	2	7,019	0.03%
2022/05/17	5	27.10	0	0.00	27.10	5	6,996	0.07%
2022/05/12	7	27.08	12	26.99	26.75	-5	6,896	-0.07%
2022/05/11	7	27.93	7	28.11	27.85	0	6,733	0.00%
2022/05/10	4	28.05	2	28.20	28.50	2	6,696	0.03%
2022/05/09	7	29.21	8	29.03	28.90	-1	6,552	-0.02%
2022/05/05	0	0.00	2	32.28	32.15	-2	6,081	-0.03%
2022/05/04	1	31.70	0	0.00	31.75	1	6,123	0.02%
2022/05/03	2	31.55	0	0.00	31.55	2	6,102	0.03%
2022/04/29	0	0.00	0	31.60	31.60	0	6,147	0.00%
2022/04/27	0	0.00	6	31.12	31.15	-6	6,177	-0.10%
2022/04/26	2.1	31.76	5	31.95	31.70	-2.9	6,147	-0.05%
2022/04/25	14	31.90	0	0.00	31.80	14	6,167	0.23%
2022/04/22	0	0.00	2	32.65	32.70	-2	6,123	-0.03%
2022/04/21	5	32.64	1	32.70	32.60	4	6,147	0.07%
2022/04/19	0	0.00	1	32.95	32.90	-1	6,113	-0.02%
2022/04/18	3	32.68	1.3	32.88	32.70	1.7	6,143	0.03%
2022/04/15	1.2	33.57	3	33.33	33.50	-1.8	6,137	-0.03%
2022/04/14	1	33.65	0.3	33.50	33.50	0.7	6,169	0.01%
2022/04/13	2	33.00	0	0.00	33.05	2	6,263	0.03%
2022/04/12	0	0.00	5	32.75	32.90	-5	6,273	-0.08%
2022/04/11	5.2	33.55	3	33.38	33.40	2.2	6,235	0.03%
2022/04/08	2	34.20	12	34.30	34.15	-10	6,231	-0.16%
2022/04/07	2.3	33.77	0	0.00	33.05	2.3	6,096	0.04%
2022/04/06	3	34.02	9.3	34.12	34.20	-6.3	5,967	-0.11%
2022/04/01	1	33.25	3	33.20	33.25	-2	5,793	-0.03%
2022/03/31	0.1	33.20	0	0.00	33.25	0.1	5,785	0.00%
2022/03/30	1	33.05	0	0.00	32.85	1	5,616	0.02%
2022/03/28	1.6	32.28	1	32.05	32.35	0.6	5,471	0.01%
2022/03/25	0	32.30	0	0.00	32.25	0	5,431	0.00%
2022/03/24	0	0.00	1	32.30	32.30	-1	5,442	-0.02%
2022/03/22	0.4	32.15	1	32.10	32.35	-0.6	5,504	-0.01%
2022/03/21	10	32.29	50.2	32.32	32.30	-40.2	5,516	-0.73%
2022/03/18	45.5	32.22	0	0.00	31.95	45.5	5,513	0.83%
2022/03/17	0.5	31.95	3	31.97	31.90	-2.5	5,493	-0.05%
2022/03/15	4	31.79	2	31.90	31.70	2	5,479	0.04%
2022/03/14	2	32.15	0	0.00	32.20	2	5,519	0.04%
2022/03/10	3	32.05	5	31.95	31.95	-2	5,648	-0.04%
2022/03/08	1	31.25	25	31.50	30.95	-24	5,570	-0.43%
2022/03/07	2	31.65	0	0.00	31.50	2	5,408	0.04%
2022/03/04	3	32.05	1	32.10	32.05	2	5,447	0.04%
2022/03/03	1	31.90	4	31.65	31.90	-3	5,460	-0.05%
2022/03/01	10	31.40	10	31.30	31.50	0	5,556	0.00%
2022/02/24	9	30.86	0	0.00	30.90	9	5,619	0.16%
2022/02/22	3	31.55	0	0.00	31.50	3	5,758	0.05%
2022/02/21	11	32.10	12	32.10	32.10	-1	5,946	-0.02%
2022/02/18	5	31.10	3	31.12	31.50	2	5,901	0.03%
2022/02/17	2	31.00	0	0.00	30.90	2	5,946	0.03%
2022/02/16	1	30.90	2	30.90	30.95	-1	6,506	-0.02%
2022/02/15	0	30.70	0	0.00	30.60	0	6,581	0.00%
2022/02/14	1	30.55	0	0.00	30.45	1	6,652	0.02%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/07	1	29.85	5	30.32	30.35	-4	6,871	-0.06%
2022/01/26	10	29.71	5	29.85	29.65	5	6,913	0.07%
2022/01/25	3	30.00	0	0.00	29.90	3	6,995	0.04%
2022/01/24	8	30.00	15	30.13	30.15	-7	7,134	-0.10%
2022/01/21	1	30.65	0	0.00	30.55	1	7,102	0.01%
2022/01/20	0.2	31.10	0	0.00	31.10	0.2	7,112	0.00%
2022/01/19	1	30.85	0	0.00	30.95	1	7,096	0.01%
2022/01/18	4	31.35	0	0.00	31.00	4	7,135	0.06%
2022/01/14	0	0.00	1	30.30	30.50	-1	7,055	-0.01%
2022/01/11	0.1	30.90	0	0.00	30.95	0.1	7,381	0.00%
2022/01/10	0	0.00	5	30.98	31.00	-5	7,484	-0.07%
2022/01/07	1	30.50	1	30.55	30.50	0	7,483	0.00%
2022/01/06	1	30.90	0	0.00	30.85	1	7,539	0.01%
2022/01/05	1	30.60	14	30.66	30.70	-13	7,486	-0.17%
2022/01/04	1	30.50	0	0.00	30.55	1	7,673	0.01%
2022/01/03	3	30.80	8	30.70	30.75	-5	7,732	-0.06%
2021/12/30	3	30.45	0	0.00	30.45	3	7,654	0.04%
2021/12/29	2	30.20	0	0.00	30.25	2	7,681	0.03%
2021/12/27	0	30.30	2.1	30.30	30.25	-2.1	7,666	-0.03%
2021/12/23	2	30.03	0	0.00	30.05	2	7,734	0.03%
2021/12/22	10	29.95	0	0.00	29.95	10	7,769	0.13%
2021/12/21	0	0.00	1	29.80	29.95	-1	7,787	-0.01%
2021/12/17	3	29.70	0	0.00	29.60	3	7,787	0.04%
2021/12/15	2	29.75	0	0.00	29.75	2	7,809	0.03%
2021/12/14	8	29.86	1	29.75	29.75	7	7,823	0.09%
2021/12/13	5	30.17	0	0.00	30.10	5	7,769	0.06%
2021/12/10	0	30.40	6	30.37	30.25	-6	7,868	-0.08%
2021/12/09	2	30.35	0	0.00	30.35	2	7,853	0.03%
2021/12/08	0	0.00	2	30.18	30.20	-2	7,818	-0.03%
2021/12/07	4	30.03	0	0.00	30.00	4	7,835	0.05%
2021/12/06	2	30.30	0	0.00	30.25	2	7,739	0.03%
2021/12/03	0	0.00	1	30.00	29.95	-1	7,715	-0.01%
2021/12/02	2	29.43	0	0.00	29.25	2	7,714	0.03%
2021/12/01	2	29.50	2	29.50	29.60	0	7,710	0.00%
2021/11/30	4	29.68	0	29.75	29.50	4	7,696	0.05%
2021/11/29	0	0.00	0.1	29.75	29.65	-0.1	7,594	0.00%
2021/11/26	4	29.70	1	30.10	29.65	3	7,539	0.04%
2021/11/25	1	29.95	0	0.00	30.00	1	7,504	0.01%
2021/11/24	5	30.15	3	30.10	30.10	2	7,514	0.03%
2021/11/23	2	29.95	0	0.00	29.90	2	7,562	0.03%
2021/11/19	11	30.55	11	30.41	30.10	0	7,413	0.00%
2021/11/18	8	30.85	5	30.90	30.50	3	7,288	0.04%
2021/11/17	2	31.93	0	0.00	31.70	2	7,033	0.03%
2021/11/15	14.2	31.26	1	30.95	31.20	13.2	6,874	0.19%
2021/11/11	3	33.15	8	33.35	33.25	-5	6,493	-0.08%
2021/11/10	5	33.05	1	32.80	33.05	4	6,621	0.06%
2021/11/08	0	32.40	0	0.00	32.25	0	7,240	0.00%
2021/11/05	2	31.80	0	0.00	32.10	2	7,237	0.03%
2021/11/03	0	0.00	6	31.96	32.00	-6	7,202	-0.08%
2021/11/02	1	31.60	10	32.02	31.60	-9	7,169	-0.13%
2021/11/01	2	31.48	3	31.47	31.60	-1	7,064	-0.01%
2021/10/29	0	0.00	1	30.90	31.00	-1	6,989	-0.01%
2021/10/28	0	0.00	18	31.10	31.00	-18	6,978	-0.26%
2021/10/27	8	31.05	4	30.94	30.90	4	6,956	0.06%
2021/10/26	0	0.00	4	31.05	30.85	-4	6,981	-0.06%
2021/10/21	1	30.40	0	0.00	30.45	1	7,083	0.01%
2021/10/20	0	0.00	2	30.70	30.85	-2	6,955	-0.03%
2021/10/19	2	30.60	1	30.60	30.15	1	6,885	0.01%
2021/10/18	5	30.90	0	0.00	30.00	5	6,848	0.07%
2021/10/15	4	30.35	38	30.10	30.30	-34	6,962	-0.49%
2021/10/14	0	0.00	2	30.95	29.90	-2	7,036	-0.03%
2021/10/13	0	0.00	1	30.25	30.40	-1	7,032	-0.01%
2021/10/12	11	30.36	2	29.98	29.90	9	7,006	0.13%
2021/10/08	0	0.00	1	29.25	29.65	-1	6,844	-0.01%
2021/10/06	21	28.80	0	0.00	28.75	21	6,902	0.30%
2021/10/05	0	0.00	15	28.05	28.20	-15	7,103	-0.21%
2021/09/30	0	0.00	10	28.83	28.65	-10	7,487	-0.13%
2021/09/29	1	28.65	1	28.65	28.75	0	7,755	0.00%
2021/09/22	1	28.70	0	0.00	28.70	1	8,067	0.01%
2021/09/15	0	0.00	1	29.25	29.25	-1	8,042	-0.01%
2021/09/10	1	29.00	18	28.72	28.80	-17	7,954	-0.21%
2021/09/08	4	27.83	0	0.00	27.80	4	7,947	0.05%
2021/09/07	1	28.45	0	0.00	28.40	1	7,956	0.01%
2021/08/27	2	29.85	1	29.85	29.85	1	8,065	0.01%
2021/08/24	0	0.00	0	29.15	29.05	0	8,198	0.00%
2021/08/20	1	28.70	1	29.00	28.80	0	8,314	0.00%
2021/08/18	1	28.40	0	0.00	29.25	1	8,350	0.01%
2021/08/17	3	28.97	0	0.00	28.85	3	8,385	0.04%
2021/08/16	6	29.64	4	29.96	29.60	2	8,321	0.02%
2021/08/13	25	31.15	1	31.10	30.75	24	8,186	0.29%
2021/08/12	4	30.64	37	30.84	31.15	-33	7,875	-0.42%
2021/08/06	1	30.20	0	0.00	30.25	1	8,315	0.01%
2021/08/04	0	0.00	3	29.90	30.30	-3	9,085	-0.03%
2021/08/03	3	29.72	0	0.00	29.70	3	9,318	0.03%
2021/07/30	2	29.75	0	0.00	29.50	2	9,546	0.02%
2021/07/28	2	28.85	0	0.00	29.30	2	9,813	0.02%
2021/07/26	0	0.00	1	29.80	29.75	-1	10,347	-0.01%
2021/07/22	1	29.30	0	0.00	29.25	1	10,649	0.01%
2021/07/21	14	30.54	3	30.40	30.35	11	10,715	0.10%
2021/07/19	0	0.00	3	31.50	31.50	-3	10,664	-0.03%
2021/07/16	1	32.20	3	31.95	31.95	-2	11,097	-0.02%
2021/07/15	2	31.95	0	32.05	32.10	2	11,510	0.02%
2021/07/14	0	0.00	10	32.30	31.90	-10	11,850	-0.08%
2021/07/13	3	32.25	1	32.70	32.15	2	12,121	0.02%
2021/07/12	17	32.69	11	32.19	32.05	6	12,257	0.05%
2021/07/09	10	32.46	11	32.30	32.45	-1	12,282	-0.01%
2021/07/08	4	31.81	1	32.00	31.65	3	12,636	0.02%
2021/07/07	2	31.63	0	0.00	31.30	2	12,999	0.02%
2021/07/06	10	32.03	0	0.00	31.95	10	13,254	0.08%
2021/07/01	1	30.50	0	0.00	30.55	1	13,533	0.01%
2021/06/30	1	30.65	0	0.00	30.80	1	13,636	0.01%
2021/06/29	0	0.00	11	30.60	30.60	-11	13,985	-0.08%
2021/06/25	3	30.73	10	30.55	30.50	-7	14,954	-0.05%
2021/06/24	0	0.00	3	30.75	30.75	-3	15,883	-0.02%
2021/06/23	0	0.00	1	30.25	30.25	-1	16,208	-0.01%
2021/06/21	3	29.83	8	29.86	29.75	-5	16,771	-0.03%
2021/06/18	2	30.43	0	0.00	30.10	2	17,023	0.01%
2021/06/16	1	29.95	27	30.04	29.55	-26	17,257	-0.15%
2021/06/15	3	30.10	0	0.00	30.30	3	17,309	0.02%
2021/06/10	2	29.95	0	0.00	30.10	2	17,515	0.01%
2021/06/09	1	29.90	21	29.90	29.90	-20	17,581	-0.11%
2021/06/08	1	29.95	0	0.00	30.20	1	17,668	0.01%
2021/06/07	22	29.96	12	29.90	29.95	10	17,826	0.06%
2021/06/04	3	31.00	0	0.00	31.00	3	17,771	0.02%
2021/06/03	0	0.00	13	31.00	31.00	-13	17,894	-0.07%
2021/06/02	14	30.35	25	30.75	30.50	-11	18,106	-0.06%
2021/06/01	14	30.91	7.1	30.91	31.05	6.9	18,227	0.04%
2021/05/31	0	0.00	1	30.30	30.70	-1	18,334	-0.01%
2021/05/28	32	30.13	0	0.00	30.15	32	18,468	0.17%
2021/05/27	2	29.80	4	29.88	29.75	-2	19,507	-0.01%
2021/05/26	0	0.00	1	30.25	30.15	-1	19,901	-0.01%
2021/05/25	13	30.13	1	30.35	30.00	12	20,179	0.06%
2021/05/24	1	29.20	1	29.35	29.25	0	20,225	0.00%
2021/05/20	2	28.60	1	29.30	28.55	1	20,304	0.00%
2021/05/19	2	29.00	0	0.00	29.10	2	20,264	0.01%
2021/05/18	3.1	28.39	1	28.45	29.00	2.1	20,194	0.01%
2021/05/17	4	27.25	5	27.76	26.40	-1	20,191	0.00%
2021/05/14	12	29.30	12	29.13	29.00	0	20,192	0.00%
2021/05/13	10	29.06	0	0.00	29.45	10	20,296	0.05%
2021/05/12	12	30.53	5	30.81	29.75	7	20,617	0.03%
2021/05/11	7	32.33	0	0.00	31.60	7	20,316	0.03%
2021/05/10	2	34.20	4	34.30	34.25	-2	20,280	-0.01%
2021/05/07	4	33.75	4	34.16	34.65	0	20,649	0.00%
2021/05/06	2	32.48	1	33.45	32.95	1	20,804	0.00%
2021/05/05	2	32.90	0	0.00	32.80	2	21,078	0.01%
2021/05/04	5	32.48	9	32.72	32.95	-4	21,597	-0.02%
2021/05/03	10	35.12	3.4	35.76	34.45	6.7	21,508	0.03%
2021/04/29	4	36.53	6	36.65	36.40	-2	21,402	-0.01%
2021/04/28	1	36.10	8	36.04	36.10	-7	21,304	-0.03%
2021/04/27	3	35.72	5	36.17	35.85	-2	21,562	-0.01%
2021/04/26	5	35.98	2	36.23	36.20	3	21,556	0.01%
2021/04/23	1.1	35.90	3	36.05	35.95	-2	21,587	-0.01%
2021/04/22	17	37.15	27	36.29	35.95	-10	21,581	-0.05%
2021/04/21	23	37.62	20.3	37.76	38.05	2.7	21,139	0.01%
2021/04/20	48	36.22	32	36.24	36.85	16	20,848	0.08%
2021/04/19	39	35.57	6	35.62	35.55	33	20,669	0.16%
2021/04/16	6	34.06	6	34.10	34.40	0	20,450	0.00%
2021/04/15	9	33.48	3	33.93	33.55	6	20,507	0.03%
2021/04/14	30	33.60	5	33.54	33.25	25	20,490	0.12%
2021/04/13	2	34.98	12	35.36	34.85	-10	20,289	-0.05%
2021/04/12	43	35.10	100	34.95	35.55	-57	20,074	-0.28%
2021/04/09	32	34.58	30	34.76	34.20	2	20,143	0.01%
2021/04/08	1	34.35	4	34.65	34.40	-3	20,148	-0.01%
2021/04/07	6	33.90	61	33.96	34.40	-55	20,061	-0.27%
2021/04/06	57	33.65	35	33.58	33.50	22	20,166	0.11%
2021/04/01	28	34.26	15	33.91	33.45	13	20,616	0.06%
2021/03/31	12	34.20	12	34.18	34.25	0	20,691	0.00%
2021/03/30	19	33.26	9	33.11	33.70	10	20,291	0.05%
2021/03/29	15	32.69	57	32.45	32.85	-42	19,854	-0.21%
2021/03/26	12	30.86	83	30.78	30.75	-71	19,058	-0.37%
2021/03/25	10	30.77	64	30.85	31.10	-54	19,119	-0.28%
2021/03/24	6	29.94	11	30.35	30.25	-5	20,082	-0.02%
2021/03/23	7	30.33	5	30.98	30.80	2	20,283	0.01%
2021/03/22	30	30.14	7.1	30.00	30.60	22.9	20,104	0.11%
2021/03/19	0	0.00	11	29.55	29.65	-11	20,035	-0.05%
2021/03/18	2	29.35	1	29.45	29.70	1	20,072	0.00%
2021/03/17	4	29.05	0	0.00	29.15	4	20,141	0.02%
2021/03/16	10	29.18	0	0.00	29.25	10	20,266	0.05%
2021/03/15	4	29.35	3	29.30	29.30	1	20,348	0.00%
2021/03/12	0	0.00	0.3	29.75	29.60	-0.3	20,569	0.00%
2021/03/11	0	0.00	2	29.63	29.70	-2	21,248	-0.01%
2021/03/10	1	29.00	8	29.54	29.65	-7	22,156	-0.03%
2021/03/09	2	28.55	4	29.03	29.10	-2	22,273	-0.01%
2021/03/08	19	28.88	7.2	29.18	28.70	11.8	22,364	0.05%
2021/03/05	7	29.51	1	29.40	29.45	6	22,239	0.03%
2021/03/04	9	30.02	13	30.17	29.85	-4	22,448	-0.02%
2021/03/03	24	29.63	28	29.81	30.20	-4	22,374	-0.02%
2021/03/02	129	30.47	105.1	31.30	29.60	23.9	22,208	0.11%	大買/大賣/
2021/02/26	123	30.22	118	30.30	30.55	5	21,313	0.02%	大買/大賣/
2021/02/25	12	30.13	44	29.90	30.20	-32	21,061	-0.15%
2021/02/24	23.3	29.82	36	29.61	29.25	-12.7	20,892	-0.06%
2021/02/23	5.4	29.26	16	29.22	29.25	-10.7	20,855	-0.05%
2021/02/22	11	29.16	14	29.03	29.30	-3	21,031	-0.01%
2021/02/19	1	28.40	2	28.48	28.45	-1	21,000	0.00%
2021/02/18	3	28.28	8	28.27	28.35	-5	21,202	-0.02%
2021/02/17	24	28.19	11.6	28.27	28.20	12.4	21,471	0.06%
2021/02/05	27.4	28.53	15	28.42	28.35	12.4	21,551	0.06%
2021/02/04	20	29.49	12	29.30	29.35	8	21,889	0.04%
2021/02/03	78	29.09	98	29.26	29.70	-20	21,666	-0.09%
2021/02/02	2	28.68	3	28.63	28.45	-1	21,157	0.00%
2021/02/01	6.3	28.10	10	28.13	28.25	-3.7	20,955	-0.02%
2021/01/29	26	29.25	18	28.96	28.65	8	20,698	0.04%
2021/01/28	9	29.12	11	29.35	29.20	-2	20,230	-0.01%
2021/01/27	13	29.27	68	29.43	29.30	-55	19,928	-0.28%
2021/01/26	26	28.69	73	28.83	29.00	-47	19,458	-0.24%
2021/01/25	12	27.64	4	27.38	27.95	8	18,812	0.04%
2021/01/22	17	26.65	17	27.23	27.30	0	18,572	0.00%
2021/01/21	4	26.66	6	26.48	26.55	-2	18,374	-0.01%
2021/01/20	15	26.16	4	26.26	26.05	11	18,264	0.06%
2021/01/19	7	27.29	0	0.00	27.25	7	17,872	0.04%
2021/01/18	2	27.15	5	26.90	27.65	-3	17,741	-0.02%
2021/01/15	27	27.97	45.5	27.77	27.70	-18.5	17,549	-0.11%
2021/01/14	5	28.12	4	28.23	28.25	1	17,397	0.01%
2021/01/13	15	27.95	29	27.99	27.95	-14	17,307	-0.08%
2021/01/12	12	27.82	31	27.86	27.70	-19	17,157	-0.11%
2021/01/11	22	28.46	6	28.42	28.60	16	16,925	0.09%
2021/01/08	11	28.06	13	28.13	28.00	-2	16,791	-0.01%
2021/01/07	49	29.23	1	29.20	28.75	48	16,496	0.29%
2021/01/06	45.1	29.04	15	28.70	28.85	30.1	16,243	0.19%
2021/01/05	24.1	29.27	7	29.35	29.20	17.1	15,862	0.11%
2021/01/04	19	29.69	71	29.85	29.30	-52	15,667	-0.33%
2020/12/31	31	28.85	0	0.00	28.95	31	15,254	0.20%
2020/12/30	12	28.49	0	0.00	28.50	12	14,998	0.08%
2020/12/29	73	29.02	56	28.72	28.50	17	14,895	0.11%
2020/12/28	53	28.92	45	28.93	29.05	8	14,549	0.05%
2020/12/25	42	27.65	8	27.85	27.85	34	13,866	0.25%
2020/12/24	8	26.59	0.1	26.65	26.55	7.9	13,378	0.06%
2020/12/23	16	26.59	1	26.60	26.50	15	13,382	0.11%
2020/12/22	12	26.44	9	26.42	26.35	3	13,307	0.02%
2020/12/21	30	26.89	80	26.93	26.90	-50	13,149	-0.38%
2020/12/18	105	28.06	62	28.49	27.25	43	12,771	0.34%	大買/
2020/12/17	35	27.13	41	27.29	27.45	-6	11,400	-0.05%
2020/12/16	15	26.76	12	26.65	26.60	3	11,046	0.03%
2020/12/15	5	26.51	11	26.38	26.35	-6	10,945	-0.05%
2020/12/14	67	26.65	60	26.47	26.45	7	10,820	0.06%
2020/12/11	11	25.75	10	25.85	26.00	1	10,828	0.01%
2020/12/10	3	26.35	3	26.30	26.05	0	10,675	0.00%
2020/12/09	6	26.30	1	26.45	26.65	5	10,476	0.05%
2020/12/08	14	25.99	11	25.68	26.05	3	10,338	0.03%
2020/12/07	25	26.20	0	0.00	25.95	25	10,089	0.25%
2020/12/04	189	26.10	141	25.71	26.75	48	9,398	0.51%	大買/大賣/
2020/12/03	18	24.54	62	24.55	24.85	-44	8,515	-0.52%
2020/12/02	3	23.85	12	24.33	24.30	-9	8,753	-0.10%
2020/12/01	70	23.59	1	23.65	23.85	69	9,240	0.75%
2020/11/30	69	23.60	62	23.58	23.50	7	9,303	0.08%
2020/11/26	6	22.72	1	22.80	22.80	5	8,808	0.06%
2020/11/25	21	22.89	5	22.65	22.75	16	8,779	0.18%
2020/11/24	17	22.54	7	22.49	22.65	10	8,602	0.12%
2020/11/23	4	22.40	0	0.00	22.60	4	8,485	0.05%
2020/11/20	1	21.95	3	21.97	21.90	-2	8,305	-0.02%
2020/11/19	4	21.75	8	21.66	21.50	-4	8,265	-0.05%
2020/11/18	1	21.70	3	21.65	21.70	-2	8,107	-0.02%
2020/11/17	11	21.45	7	21.40	21.50	4	8,033	0.05%
2020/11/16	18	21.10	7	21.28	21.35	11	7,940	0.14%
2020/11/13	2	20.65	3	20.60	20.70	-1	7,761	-0.01%
2020/11/12	10	20.48	42	20.68	20.50	-32	7,722	-0.41%
2020/11/11	10	19.80	1	19.60	19.80	9	7,174	0.13%
2020/11/10	0	0.00	7	19.38	19.35	-7	7,118	-0.10%
2020/11/09	0	0.00	1	19.20	19.25	-1	7,011	-0.01%
2020/11/06	0	0.00	10	19.09	19.05	-10	6,996	-0.14%
2020/11/05	9	19.12	11	19.30	19.15	-2	7,029	-0.03%
2020/11/04	0	0.00	11	19.10	19.15	-11	7,170	-0.15%
2020/11/03	0	0.00	11	19.15	19.05	-11	7,165	-0.15%
2020/10/30	1	18.80	0	0.00	18.70	1	7,252	0.01%
2020/10/29	2	19.00	0	0.00	19.05	2	7,266	0.03%
2020/10/23	0	0.00	5	19.30	19.30	-5	7,301	-0.07%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/20	0	0.00	1	19.00	19.05	-1	7,427	-0.01%
2020/10/14	0	0.00	10	18.80	18.80	-10	7,667	-0.13%
2020/10/12	0	0.00	5	19.25	19.00	-5	7,639	-0.07%
2020/10/07	11	18.80	15	18.75	18.95	-4	7,539	-0.05%
2020/10/06	21	18.75	0	0.00	18.75	21	7,555	0.28%
2020/10/05	0	0.00	12	18.41	18.50	-12	7,579	-0.16%
2020/09/30	1	18.30	30	18.45	18.50	-29	7,606	-0.38%
2020/09/28	66	18.46	15	18.52	18.45	51	7,706	0.66%
2020/09/25	3	18.15	2	18.13	18.10	1	7,742	0.01%
2020/09/24	6	18.51	5	18.30	18.35	1	7,678	0.01%
2020/09/22	2	19.25	0	0.00	19.25	2	7,574	0.03%
2020/09/18	1	19.70	0	0.00	19.60	1	7,548	0.01%
2020/09/17	2	19.80	0	0.00	19.75	2	7,595	0.03%
2020/09/16	0	0.00	18	19.97	20.00	-18	7,555	-0.24%
2020/09/15	9	19.39	0	0.00	19.40	9	7,400	0.12%
2020/09/11	15	19.56	0	0.00	19.30	15	7,345	0.20%
2020/09/10	10	19.61	9	19.70	19.50	1	7,280	0.01%
2020/09/09	6	19.58	3	19.80	19.80	3	7,207	0.04%
2020/09/08	25	20.14	11	19.84	19.90	14	7,137	0.20%
2020/09/07	22	20.15	44	20.64	20.20	-22	6,994	-0.31%
2020/09/04	51	19.60	14	19.89	20.00	37	6,565	0.56%
2020/09/03	6.7	19.03	18	19.15	19.30	-11.3	5,979	-0.19%
2020/08/31	1	18.90	0	0.00	18.60	1	5,893	0.02%
2020/08/28	2	18.60	0	0.00	18.70	2	5,904	0.03%
2020/08/27	3	18.77	0	0.00	18.70	3	6,005	0.05%
2020/08/26	0	0.00	7	18.99	19.10	-7	5,930	-0.12%
2020/08/25	14	19.22	1	19.10	18.95	13	5,909	0.22%
2020/08/24	14	18.98	15	19.21	19.15	-1	5,801	-0.02%
2020/08/21	6	18.69	0	0.00	18.75	6	5,710	0.11%
2020/08/19	2	19.20	0	0.00	19.30	2	5,462	0.04%
2020/08/18	20	19.11	16	18.76	18.75	4	5,268	0.08%
2020/08/17	15	18.83	21	18.67	18.70	-6	5,065	-0.12%
2020/08/14	0	0.00	20	18.25	18.15	-20	4,977	-0.40%
2020/08/12	5	17.90	0	0.00	18.00	5	5,027	0.10%
2020/08/11	1	18.25	0	0.00	18.05	1	5,041	0.02%
2020/08/07	0	0.00	2	17.55	17.60	-2	4,942	-0.04%
2020/08/06	0	0.00	3	17.70	17.80	-3	4,965	-0.06%
2020/08/05	3	17.48	2	17.55	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	7	16.74	0	0.00	16.95	7	5,173	0.14%
2020/07/31	10	16.83	2	16.90	16.75	8	5,220	0.15%
2020/07/22	0	0.00	20	18.40	18.55	-20	5,680	-0.35%
2020/07/17	3	18.32	0	0.00	18.30	3	5,601	0.05%
2020/07/14	4	18.36	0	0.00	18.30	4	5,791	0.07%
2020/07/10	2	18.40	2	18.30	18.25	0	5,942	0.00%
2020/07/09	2	18.70	3	18.70	18.60	-1	5,945	-0.02%
2020/07/08	2	18.70	4	18.61	18.75	-2	5,935	-0.03%
2020/07/07	20	18.60	0	0.00	18.60	20	5,920	0.34%
2020/07/06	3	18.50	0	0.00	18.55	3	5,935	0.05%
2020/07/03	1	18.05	2	18.05	18.00	-1	5,996	-0.02%
2020/07/02	3	17.95	0	0.00	17.95	3	6,069	0.05%
2020/07/01	0	0.00	3	17.77	17.80	-3	6,100	-0.05%
2020/06/30	0	0.00	2	17.75	17.65	-2	6,247	-0.03%
2020/06/29	0	0.00	4	17.63	17.65	-4	6,280	-0.06%
2020/06/24	6	17.83	0	0.00	17.90	6	6,292	0.10%
2020/06/19	0	0.00	4	17.50	17.40	-4	6,371	-0.06%
2020/06/12	5	16.97	3	16.90	17.35	2	6,710	0.03%
2020/06/11	6	17.76	9	17.55	17.40	-3	6,715	-0.04%
2020/06/10	3	18.20	0	0.00	18.05	3	6,679	0.04%
2020/06/09	5	17.73	0	0.00	17.70	5	6,669	0.07%
2020/06/05	6	17.35	3	17.35	17.35	3	6,654	0.05%
2020/06/04	13	17.31	14	17.18	17.30	-1	6,701	-0.01%
2020/06/03	5	17.25	15	17.08	17.20	-10	6,726	-0.15%
2020/06/02	24	16.79	12	16.85	16.85	12	6,604	0.18%
2020/06/01	0	0.00	6	16.69	16.70	-6	6,593	-0.09%
2020/05/29	6	16.60	0	0.00	16.60	6	6,587	0.09%
2020/05/26	1	16.65	0	0.00	16.60	1	6,729	0.01%
2020/05/25	1	16.50	0	0.00	16.65	1	6,765	0.01%
2020/05/22	0	0.00	1	16.55	16.50	-1	6,793	-0.01%
2020/05/21	1	16.95	1	16.85	16.85	0	6,809	0.00%
2020/05/20	1	16.70	0	0.00	16.80	1	6,766	0.01%
2020/05/19	0	0.00	1	16.40	16.45	-1	6,704	-0.01%
2020/05/15	7	16.24	0	0.00	16.25	7	6,657	0.11%
2020/05/14	4	16.40	0	0.00	16.20	4	6,621	0.06%
2020/05/13	2	16.50	0	0.00	16.70	2	6,553	0.03%
2020/05/12	2	16.58	10	16.65	16.70	-8	6,518	-0.12%
2020/05/11	1	16.70	0	0.00	16.65	1	6,488	0.02%
2020/05/08	9	16.65	0	0.00	16.60	9	6,413	0.14%
2020/05/06	4	16.90	4	16.95	16.80	0	6,148	0.00%
2020/05/05	4	17.24	11	17.10	17.15	-7	6,083	-0.12%
2020/05/04	10	16.75	3	16.60	16.65	7	5,930	0.12%
2020/04/30	3	17.00	4	16.98	16.95	-1	5,868	-0.02%
2020/04/29	10	16.65	2	16.65	16.65	8	5,794	0.14%
2020/04/28	5	16.44	0	0.00	16.50	5	5,825	0.09%
2020/04/27	0	0.00	4	16.10	16.30	-4	5,954	-0.07%
2020/04/23	1	16.05	0	0.00	16.05	1	5,906	0.02%
2020/04/22	1	15.40	0	0.00	15.65	1	5,840	0.02%
2020/04/21	5	15.86	2	15.75	15.70	3	5,827	0.05%
2020/04/20	1	16.30	0	0.00	16.30	1	5,794	0.02%
2020/04/16	0	16.50	8	16.49	16.50	-8	5,703	-0.14%
2020/04/15	9	16.83	0	0.00	16.75	9	5,658	0.16%
2020/04/14	0	16.40	2	16.45	16.50	-2	5,599	-0.04%
2020/04/10	0	0.00	4	16.05	16.20	-4	5,589	-0.07%
2020/04/09	4	16.00	4	16.10	16.10	0	5,586	0.00%
2020/04/08	9	16.10	6	16.18	16.10	3	5,506	0.05%
2020/04/07	5	15.47	3.1	15.60	15.45	1.9	5,353	0.04%
2020/04/06	3	15.40	1	15.40	15.40	2	5,288	0.04%
2020/04/01	1	15.35	0	0.00	15.45	1	5,270	0.02%
2020/03/30	2	14.90	0	0.00	15.10	2	5,263	0.04%
2020/03/27	3	15.15	0	0.00	15.10	3	5,654	0.05%
2020/03/25	7	15.09	0	0.00	14.90	7	6,268	0.11%
2020/03/19	0	0.00	2	13.55	13.50	-2	6,331	-0.03%
2020/03/13	6	15.64	0	0.00	16.00	6	6,253	0.10%
2020/03/09	2	18.23	0	0.00	18.15	2	6,020	0.03%
2020/03/04	0	0.00	5	19.00	18.90	-5	6,001	-0.08%
2020/03/02	5	18.54	0	0.00	18.40	5	6,040	0.08%
2020/02/14	0	0.00	10	20.10	20.05	-10	5,973	-0.17%
2020/02/13	10	20.25	0	0.00	20.10	10	6,042	0.17%
2020/01/30	1	20.50	4	20.23	19.75	-3	6,841	-0.04%
2020/01/16	7	21.35	0	0.00	21.30	7	6,768	0.10%
2020/01/14	5	21.20	0	0.00	21.45	5	7,103	0.07%
2020/01/13	0	0.00	3	21.20	21.15	-3	7,151	-0.04%
2019/12/31	0	0.00	10	21.15	21.30	-10	7,672	-0.13%
2019/12/25	11	21.65	0	0.00	21.65	11	8,196	0.13%
2019/12/24	2	21.20	0	0.00	21.45	2	8,159	0.02%
2019/12/23	1	21.10	0	0.00	20.85	1	8,026	0.01%
2019/12/18	5	21.10	0	0.00	21.00	5	7,373	0.07%
2019/12/12	10	21.05	0	0.00	21.10	10	7,341	0.14%
2019/12/11	1	21.30	0	0.00	21.20	1	7,241	0.01%
2019/12/09	1	21.55	0	0.00	21.35	1	7,202	0.01%
2019/12/06	0	0.00	2	21.75	21.70	-2	7,219	-0.03%
2019/12/05	2	21.78	0	0.00	21.75	2	7,309	0.03%
2019/11/27	2	22.20	0	0.00	22.30	2	8,679	0.02%
2019/11/18	0	0.00	6	22.25	22.50	-6	8,578	-0.07%
2019/11/15	10	22.30	0	0.00	22.25	10	8,560	0.12%
2019/11/11	10	22.10	0	0.00	22.10	10	8,476	0.12%
2019/11/08	10	22.65	0	0.00	22.65	10	8,352	0.12%
2019/11/01	0	0.00	10	22.90	22.90	-10	8,104	-0.12%
2019/10/31	5	22.95	5	22.75	22.85	0	8,034	0.00%
2019/10/22	0	0.00	2	22.63	22.60	-2	7,373	-0.03%
2019/10/18	1	21.95	2	21.85	22.05	-1	7,227	-0.01%
2019/10/16	1	21.65	200	21.60	21.75	-199	7,084	-2.81%	大賣/鉅額交易
2019/10/15	0	0.00	2	21.80	21.75	-2	7,075	-0.03%
2019/10/08	0	0.00	12	22.14	21.90	-12	7,016	-0.17%
2019/10/07	0	0.00	3	22.35	22.15	-3	6,970	-0.04%
2019/10/04	4	22.08	0	0.00	22.10	4	6,860	0.06%
2019/10/03	0	0.00	16	21.61	21.75	-16	6,664	-0.24%
2019/10/02	30	21.96	15	21.96	21.90	15	6,633	0.23%
2019/10/01	221	21.90	20	21.85	21.85	201	6,492	3.10%	大買/鉅額交易
2019/09/27	10	21.65	10	21.15	21.15	0	6,226	0.00%
2019/09/26	20	21.70	37	21.73	21.50	-17	6,116	-0.28%
2019/09/24	11	21.39	1	21.35	21.25	10	5,835	0.17%
2019/09/23	0	0.00	1	21.35	21.40	-1	5,758	-0.02%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/18	1	21.00	0	0.00	21.05	1	5,574	0.02%
2019/09/12	0	0.00	1	21.35	21.15	-1	5,411	-0.02%
2019/09/11	0	0.00	10	21.25	21.30	-10	5,403	-0.19%
2019/09/10	2	21.28	5	21.24	21.15	-3	5,377	-0.06%
2019/09/06	2	21.20	2	21.38	21.35	0	5,345	0.00%
2019/09/05	1	21.40	2	21.93	21.20	-1	5,352	-0.02%
2019/09/04	26	20.93	15	21.50	21.50	11	4,988	0.22%
2019/08/30	2	19.80	0	0.00	20.05	2	4,428	0.05%
2019/08/13	0	0.00	1.1	19.16	19.30	-1.1	4,150	-0.03%
2019/08/12	0	0.00	1	19.20	19.10	-1	4,137	-0.02%
2019/06/27	3	20.25	3	20.25	20.25	0	3,838	0.00%
2019/06/26	0	0.00	20	20.15	20.15	-20	3,870	-0.52%
2019/06/19	0	0.00	5	20.30	20.20	-5	4,102	-0.12%
2019/06/18	0	0.00	1	20.10	20.20	-1	4,086	-0.02%
2019/06/14	1	20.35	0	0.00	20.35	1	4,075	0.02%
2019/06/11	5	20.00	0	0.00	19.85	5	3,966	0.13%
2019/06/06	2	19.30	0	0.00	19.50	2	3,832	0.05%
2019/05/30	0	0.00	1	19.25	19.25	-1	3,777	-0.03%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/17	0	0.00	3	18.85	18.70	-3	3,836	-0.08%
2019/05/15	2	18.60	0	0.00	18.60	2	3,886	0.05%
2019/05/13	3	19.05	0	0.00	18.90	3	3,849	0.08%
2019/05/09	2	19.35	2	19.20	19.25	0	3,880	0.00%
2019/04/18	3	19.70	0	0.00	19.60	3	3,792	0.08%
2019/04/17	3	19.90	1	19.85	19.85	2	3,787	0.05%
2019/04/16	1	19.70	0	0.00	19.70	1	3,777	0.03%
2019/04/15	2	19.70	0	0.00	19.70	2	3,830	0.05%
2019/04/09	2	20.00	0	0.00	19.90	2	3,886	0.05%
2019/03/29	0	0.00	1	19.65	19.75	-1	3,858	-0.03%
2019/03/22	1	20.05	0	0.00	20.00	1	3,785	0.03%
2019/03/19	1	20.55	0	0.00	20.50	1	3,628	0.03%
2019/03/18	0	0.00	2	20.75	20.70	-2	3,707	-0.05%
2019/03/15	0	0.00	4	20.20	20.40	-4	3,691	-0.11%
2019/03/04	1	19.85	0	0.00	19.85	1	3,617	0.03%
2019/02/19	1	19.75	0	0.00	19.65	1	3,388	0.03%
2019/02/11	1	19.60	0	0.00	19.40	1	3,373	0.03%
2019/01/30	2	19.60	0	0.00	19.55	2	3,329	0.06%
2019/01/09	0	0.00	6	20.05	20.00	-6	3,411	-0.18%
2019/01/08	31	20.18	1	20.10	20.05	30	3,392	0.88%
2019/01/07	1	20.25	0	0.00	20.15	1	3,431	0.03%
2019/01/04	0	0.00	15	19.95	20.25	-15	3,409	-0.44%
2018/12/27	1	20.00	0	0.00	19.75	1	3,536	0.03%
2018/12/13	7	19.55	0	0.00	19.60	7	3,363	0.21%
2018/12/11	2	19.60	0	0.00	19.55	2	3,311	0.06%
2018/12/07	0	0.00	1	18.70	18.70	-1	3,158	-0.03%
2018/11/30	0	0.00	4	19.00	19.00	-4	3,335	-0.12%
2018/11/29	0	0.00	3	19.00	18.90	-3	3,315	-0.09%
2018/11/21	0	0.00	1	18.45	18.40	-1	3,426	-0.03%
2018/11/14	0	0.00	10	18.30	18.35	-10	3,510	-0.28%
2018/11/09	0	0.00	11	18.59	18.50	-11	3,606	-0.30%
2018/11/08	10	18.89	2	18.75	18.75	8	3,670	0.22%
2018/11/07	1	18.15	0	0.00	18.25	1	3,603	0.03%
2018/11/01	0	0.00	1	17.80	17.90	-1	4,067	-0.02%
2018/10/31	0	0.00	20	17.50	17.55	-20	4,108	-0.49%
2018/10/29	0	0.00	20	17.30	17.15	-20	4,210	-0.48%
2018/10/11	2	17.85	8	17.85	17.45	-6	5,883	-0.10%
2018/10/05	3	19.30	0	0.00	19.15	3	5,919	0.05%
2018/10/04	2	19.65	0	0.00	19.70	2	6,008	0.03%
2018/09/18	0	0.00	2	20.00	19.95	-2	6,481	-0.03%
2018/09/14	0	0.00	0	20.05	20.05	0	6,641	0.00%
2018/09/12	1	19.60	0	0.00	19.60	1	6,763	0.01%
2018/09/10	4	19.70	0	0.00	19.45	4	6,810	0.06%
2018/09/06	10	20.50	0	0.00	20.55	10	6,810	0.15%
2018/09/03	2	20.90	0	0.00	20.80	2	7,021	0.03%
2018/08/29	10	20.95	0	0.00	20.85	10	7,731	0.13%
2018/08/22	0	0.00	50	20.50	20.50	-50	8,001	-0.62%
2018/08/21	60	20.31	0	0.00	20.35	60	8,017	0.75%
2018/08/16	40	20.39	0	0.00	20.40	40	8,037	0.50%
2018/08/15	1	20.70	0	0.00	20.55	1	7,995	0.01%
2018/08/13	1	20.60	0	0.00	20.60	1	7,997	0.01%
2018/08/10	2	21.25	1	21.30	21.15	1	7,936	0.01%
2018/08/09	1	21.45	0	0.00	21.45	1	7,860	0.01%
2018/08/08	10	21.70	1	21.75	21.70	9	7,842	0.11%
2018/08/07	1	21.95	0	0.00	21.95	1	7,816	0.01%
2018/08/02	6	22.06	7	21.80	21.70	-1	7,861	-0.01%
2018/08/01	2	23.08	0.7	23.30	23.30	1.3	7,523	0.02%
2018/07/30	1	22.65	1	22.75	22.75	0	6,862	0.00%
2018/07/27	0	0.00	2	22.50	22.60	-2	6,766	-0.03%
2018/07/26	0	0.00	5	22.40	22.45	-5	6,736	-0.07%
2018/07/24	0	0.00	5	22.45	22.65	-5	6,805	-0.07%
2018/07/23	0	0.00	1	22.15	22.20	-1	9,777	-0.01%
2018/07/19	1	22.10	2	22.40	22.15	-1	10,034	-0.01%
2018/07/18	5	22.30	4	22.25	22.30	1	10,302	0.01%
2018/07/17	1	22.20	5	22.24	22.10	-4	10,867	-0.04%
2018/07/16	0.8	22.00	11	22.11	22.10	-10.2	10,931	-0.09%
2018/07/11	0	0.00	1	21.70	21.75	-1	11,052	-0.01%
2018/07/10	0	0.00	2	21.80	21.75	-2	11,074	-0.02%
2018/07/05	10	21.30	10	21.25	21.25	0	11,103	0.00%
2018/06/29	0	0.00	10	21.50	21.50	-10	11,297	-0.09%
2018/06/22	2	21.70	52	21.69	21.40	-50	11,490	-0.44%
2018/06/15	52	21.35	0	0.00	21.30	52	11,565	0.45%
2018/06/14	0	0.00	1	21.50	21.30	-1	11,523	-0.01%
2018/06/12	10	21.90	0	0.00	21.90	10	11,555	0.09%
2018/06/08	10	22.70	40	22.34	21.95	-30	11,597	-0.26%
2018/06/07	33	21.94	1	22.15	22.15	32	11,345	0.28%
2018/06/06	1	21.50	0	0.00	21.45	1	11,122	0.01%
2018/06/04	1	21.55	0	0.00	21.40	1	11,551	0.01%
2018/05/28	0	0.00	10	20.95	20.95	-10	11,309	-0.09%
2018/05/22	1	20.80	0	0.00	20.85	1	11,283	0.01%
2018/05/18	0	0.00	1	21.00	20.85	-1	11,247	-0.01%
2018/05/17	1	20.75	1	20.75	20.75	0	11,196	0.00%
2018/05/15	0	0.00	1	20.85	20.70	-1	11,224	-0.01%
2018/05/11	0	0.00	4	20.60	20.55	-4	11,458	-0.03%
2018/04/27	26	19.77	0	0.00	19.75	26	11,229	0.23%
2018/04/26	0	0.00	8	21.05	20.90	-8	8,312	-0.10%
2018/04/25	0	0.00	200	21.10	21.20	-200	8,205	-2.44%	大賣/鉅額交易
2018/04/24	0	0.00	3	21.50	21.45	-3	8,036	-0.04%
2018/04/23	205	22.25	7	22.34	22.25	198	7,778	2.55%	大買/鉅額交易
2018/04/09	0	0.00	10	21.65	21.60	-10	6,833	-0.15%
2018/04/03	5	21.55	0	0.00	21.55	5	6,787	0.07%
2018/04/02	5	21.90	0	0.00	21.80	5	6,768	0.07%
2018/03/31	5	22.05	0	0.00	22.00	5	6,726	0.07%
2018/03/29	1	21.60	0	0.00	21.60	1	6,540	0.02%
2018/03/23	1	20.85	0	0.00	20.80	1	6,321	0.02%
2018/03/20	0	0.00	2	21.80	21.80	-2	6,810	-0.03%
2018/03/13	2	22.00	2	21.85	21.95	0	7,017	0.00%
2018/03/08	1	20.90	1	21.10	21.65	0	6,837	0.00%
2018/02/22	0	0.00	2	20.15	20.10	-2	7,781	-0.03%
2018/02/12	0	0.00	0	20.00	19.95	0	7,825	0.00%
2018/02/09	10	19.90	0	0.00	19.85	10	7,846	0.13%
2018/02/07	0	0.00	2	19.90	19.95	-2	7,867	-0.03%
2018/02/06	2	19.55	80	20.00	19.55	-78	7,895	-0.99%
2018/01/31	80	21.30	0	0.00	21.25	80	8,245	0.97%
2018/01/30	0	0.00	51	21.66	21.45	-51	8,287	-0.62%
2018/01/29	2.7	21.50	50	21.50	21.55	-47.3	8,237	-0.57%
2018/01/26	0	0.00	100	21.40	21.35	-100	8,231	-1.21%
2018/01/23	1	21.85	1	21.65	21.60	0	8,228	0.00%
2018/01/22	0	0.00	7	21.80	21.75	-7	8,225	-0.09%
2018/01/17	0	0.00	21	21.42	21.35	-21	8,248	-0.25%
2018/01/16	0	0.00	10	21.20	21.50	-10	8,600	-0.12%
2018/01/05	1	21.30	2	21.50	21.30	-1	8,811	-0.01%