佳世達 (2352)-第一金-路竹券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	37.25	7.1	37.55	37.25	-6.1	4,602	-0.13%
2024/11/21	2	37.10	1	36.80	37.10	1	4,612	0.02%
2024/11/20	4	37.18	3	37.35	36.90	1	4,615	0.02%
2024/11/19	0	0.00	2.1	36.39	37.25	-2.1	4,632	-0.05%
2024/11/18	0.1	36.35	0	0.00	36.40	0.1	4,732	0.00%
2024/11/15	2.2	36.41	3	36.60	36.55	-0.9	4,835	-0.02%
2024/11/14	33	36.26	0.1	36.40	36.15	33	4,913	0.67%
2024/11/12	0.1	36.55	0	0.00	36.60	0.1	5,308	0.00%
2024/11/08	2.3	37.33	2	37.45	37.15	0.3	5,321	0.00%
2024/11/07	0	0.00	6.1	37.77	37.85	-6.1	5,365	-0.11%
2024/11/06	0	0.00	0.1	37.25	37.00	-0.1	5,352	0.00%
2024/11/05	64.2	36.34	0	0.00	36.35	64.2	5,408	1.19%
2024/11/04	0	0.00	3	36.57	36.50	-3	5,628	-0.05%
2024/11/01	3	35.77	7.1	36.06	36.45	-4.1	5,885	-0.07%
2024/10/30	0	0.00	3.1	36.03	36.00	-3.1	5,968	-0.05%
2024/10/29	11.1	35.83	1	35.95	36.05	10.1	6,024	0.17%
2024/10/28	0	0.00	8	36.68	36.80	-8	6,041	-0.13%
2024/10/25	1	36.75	4.1	36.83	36.90	-3.1	6,111	-0.05%
2024/10/24	0	0.00	6	37.32	37.20	-6	6,150	-0.10%
2024/10/23	1.3	37.50	0.4	38.48	37.50	0.9	6,352	0.01%
2024/10/22	0.2	38.52	6	38.60	38.70	-5.9	6,359	-0.09%
2024/10/21	0.2	38.50	5.7	38.49	38.65	-5.5	6,589	-0.08%
2024/10/18	3	38.47	6.8	38.29	38.40	-3.8	6,744	-0.06%
2024/10/17	0.1	38.15	7.5	38.02	38.25	-7.5	6,920	-0.11%
2024/10/15	0	0.00	9	37.69	37.85	-9	7,059	-0.13%
2024/10/14	0	0.00	5	37.55	37.60	-5	7,118	-0.07%
2024/10/11	0	0.00	23	37.27	37.45	-23	7,136	-0.32%
2024/10/09	2.1	37.17	0	0.00	37.15	2.1	7,196	0.03%
2024/10/08	0	0.00	6	37.55	37.65	-6	7,263	-0.08%
2024/10/07	0	0.00	1	37.30	37.75	-1	7,468	-0.01%
2024/10/04	0.1	37.37	15	37.40	37.40	-14.9	7,797	-0.19%
2024/10/01	2	37.15	2	37.35	37.50	0	8,075	0.00%
2024/09/30	8.2	37.57	0.1	37.80	37.50	8.1	8,374	0.10%
2024/09/27	1	37.85	6	37.74	37.95	-5	8,653	-0.06%
2024/09/26	4	37.45	1	37.40	37.45	3	8,969	0.03%
2024/09/25	2.2	37.84	27	37.73	37.55	-24.9	9,567	-0.26%
2024/09/24	0.3	37.33	5	37.40	37.40	-4.7	10,023	-0.05%
2024/09/23	1	37.35	5	37.27	37.30	-4	10,158	-0.04%
2024/09/20	3	37.52	0	0.00	37.15	3	10,402	0.03%
2024/09/18	0.1	36.90	1	37.00	36.85	-1	10,962	-0.01%
2024/09/16	2	37.05	0.5	37.10	37.10	1.5	11,042	0.01%
2024/09/13	2.5	36.78	13	36.91	36.90	-10.5	11,221	-0.09%
2024/09/12	35	36.20	6	36.20	36.20	29	11,234	0.26%
2024/09/10	12	36.35	0	0.00	35.95	12	11,387	0.11%
2024/09/09	2	35.75	33	35.99	36.45	-31	11,402	-0.27%
2024/09/06	0	0.00	1	35.75	36.15	-1	11,521	-0.01%
2024/09/05	0.2	36.46	1	36.75	35.70	-0.8	11,583	-0.01%
2024/09/04	18.2	35.58	27	36.09	36.05	-8.8	11,591	-0.08%
2024/09/03	3.1	37.20	6	37.34	36.85	-2.9	11,595	-0.03%
2024/09/02	95.9	38.03	47.3	37.89	37.35	48.6	11,573	0.42%
2024/08/30	10	35.75	1	35.80	35.85	9	11,360	0.08%
2024/08/29	1.1	35.50	0	0.00	35.65	1.1	11,403	0.01%
2024/08/28	1.1	35.41	0	0.00	35.60	1.1	11,576	0.01%
2024/08/27	16	35.52	0	0.00	35.80	16	11,774	0.14%
2024/08/26	0.2	35.65	0	0.00	35.55	0.2	11,912	0.00%
2024/08/23	0	34.85	0	0.00	35.30	0	12,150	0.00%
2024/08/22	1	35.05	7	35.17	35.10	-6	12,233	-0.05%
2024/08/21	0.3	35.22	21	35.16	35.25	-20.8	12,648	-0.16%
2024/08/20	2.1	35.50	0	0.00	35.10	2.1	12,793	0.02%
2024/08/19	1	35.50	2	35.38	35.80	-1	12,982	-0.01%
2024/08/16	3	34.77	8.2	34.79	34.80	-5.2	13,221	-0.04%
2024/08/15	43.1	35.21	21.2	34.85	34.75	21.9	13,310	0.16%
2024/08/14	3	34.00	0.1	34.00	34.30	2.9	13,521	0.02%
2024/08/13	1	33.10	5	33.01	33.15	-4	13,685	-0.03%
2024/08/12	0.1	32.95	2	33.18	33.30	-1.9	13,928	-0.01%
2024/08/09	5.4	32.78	1	32.60	32.60	4.4	14,002	0.03%
2024/08/08	1	32.25	5	32.70	32.70	-4	13,979	-0.03%
2024/08/07	0	0.00	4	31.92	32.50	-4	13,982	-0.03%
2024/08/06	4.2	29.80	1.4	30.05	31.05	2.8	14,054	0.02%
2024/08/05	6.4	31.24	8	31.36	30.95	-1.6	13,952	-0.01%
2024/08/02	7.4	34.94	0	0.00	34.35	7.4	13,846	0.05%
2024/08/01	1	35.80	0.1	35.59	35.95	0.9	13,916	0.01%
2024/07/31	1.1	35.00	1.2	35.02	34.90	-0.1	14,049	0.00%
2024/07/30	2	34.60	0.2	34.48	34.75	1.8	14,138	0.01%
2024/07/29	0.1	35.25	2	35.08	35.00	-1.9	14,135	-0.01%
2024/07/26	21.4	34.85	5	34.85	34.80	16.4	14,096	0.12%
2024/07/23	3.7	37.94	0.4	38.05	37.80	3.3	13,918	0.02%
2024/07/22	15.3	37.54	8	37.46	37.65	7.3	13,886	0.05%
2024/07/19	1.9	38.86	1	39.25	38.65	0.9	13,679	0.01%
2024/07/18	13	39.24	3.2	39.03	39.20	9.8	13,560	0.07%
2024/07/17	2	38.90	0.1	39.15	38.95	1.9	13,321	0.01%
2024/07/16	0	0.00	0.2	39.20	39.05	-0.2	13,326	0.00%
2024/07/15	10	38.80	12	38.63	38.50	-2	13,367	-0.01%
2024/07/12	10	38.45	12	38.64	38.70	-2	13,370	-0.01%
2024/07/11	6	38.28	7	38.50	38.55	-1	13,451	-0.01%
2024/07/10	123.1	38.28	0	0.00	38.05	123.1	13,579	0.91%	大買/鉅額交易
2024/07/09	9.2	38.31	1	38.20	38.25	8.2	13,634	0.06%
2024/07/08	25.3	39.23	15	38.86	38.75	10.3	13,564	0.08%
2024/07/05	6.1	38.99	5	39.20	39.15	1.1	13,247	0.01%
2024/07/04	1.1	38.95	13.1	39.00	39.20	-12	12,994	-0.09%
2024/07/03	54	39.06	16	38.81	38.90	38	12,746	0.30%
2024/07/02	22	38.60	1	38.60	39.15	21	12,536	0.17%
2024/07/01	48	38.68	18	38.73	38.90	30	12,231	0.25%
2024/06/28	54.2	38.18	33	38.23	38.40	21.1	11,736	0.18%
2024/06/27	41.1	38.48	5.3	38.39	38.25	35.8	11,437	0.31%
2024/06/26	9.1	39.02	24	39.09	39.00	-15	11,797	-0.13%
2024/06/25	39	39.20	18.1	39.75	39.75	20.9	11,810	0.18%
2024/06/24	3.4	37.96	0	0.00	38.35	3.4	11,467	0.03%
2024/06/21	6.1	38.37	4	38.35	38.40	2.1	11,611	0.02%
2024/06/20	14.3	38.45	7	38.58	38.35	7.3	11,785	0.06%
2024/06/19	2.1	37.90	1	38.20	37.85	1.1	11,926	0.01%
2024/06/18	2	37.80	0	0.00	37.95	2	12,147	0.02%
2024/06/17	14	38.04	1	38.25	37.90	13	12,587	0.10%
2024/06/14	8.2	37.97	5.3	37.98	37.85	2.9	13,006	0.02%
2024/06/13	20.6	37.82	11	37.94	37.90	9.6	13,237	0.07%
2024/06/12	5	37.91	0	0.00	37.90	5	13,411	0.04%
2024/06/11	1.6	38.45	2	38.10	38.10	-0.4	13,467	0.00%
2024/06/07	8.8	38.97	8.1	38.93	38.80	0.8	13,584	0.01%
2024/06/06	8.6	39.25	16	39.31	39.20	-7.5	13,774	-0.05%
2024/06/05	29.7	39.85	5	39.40	39.40	24.7	13,835	0.18%
2024/06/04	3	40.23	3	40.12	40.05	0	13,897	0.00%
2024/06/03	8.1	40.41	3	40.63	40.25	5.1	14,064	0.04%
2024/05/31	4.3	40.07	9	40.18	39.65	-4.7	14,240	-0.03%
2024/05/30	13.7	40.47	4.1	40.45	40.35	9.6	14,088	0.07%
2024/05/29	13.6	40.81	9	40.98	40.80	4.5	13,999	0.03%
2024/05/28	9	40.37	9	40.27	40.25	0	13,766	0.00%
2024/05/27	22.5	40.38	9.1	40.43	40.00	13.4	13,725	0.10%
2024/05/24	6	39.58	6	39.69	39.60	0	13,345	0.00%
2024/05/23	17.3	39.49	0	0.00	39.40	17.3	13,214	0.13%
2024/05/22	11.6	39.85	6	39.83	40.20	5.6	12,983	0.04%
2024/05/21	1	39.50	1.1	39.25	39.90	-0.1	12,769	0.00%
2024/05/20	12.4	38.50	7	38.33	38.95	5.4	12,733	0.04%
2024/05/17	3.6	38.88	12	38.83	38.70	-8.4	12,342	-0.07%
2024/05/16	24.1	39.07	14	39.22	39.10	10.1	12,161	0.08%
2024/05/15	12.6	39.88	12	39.94	39.25	0.6	12,262	0.01%
2024/05/14	1.2	40.03	1	40.05	39.90	0.2	12,357	0.00%
2024/05/13	2.2	40.25	1	40.60	40.20	1.2	12,378	0.01%
2024/05/10	2	40.20	1.1	40.56	40.40	0.9	12,507	0.01%
2024/05/09	1.2	40.03	1	40.30	40.00	0.2	12,404	0.00%
2024/05/08	5.7	39.63	2	39.65	39.60	3.7	12,444	0.03%
2024/05/07	5	40.10	6.1	39.87	40.40	-1.1	12,360	-0.01%
2024/05/06	5	40.46	3.2	40.29	40.30	1.8	12,394	0.01%
2024/05/03	4	41.90	1.3	42.02	41.25	2.7	12,220	0.02%
2024/05/02	1	41.85	1	41.40	41.40	0	12,107	0.00%
2024/04/30	2	41.85	2	41.65	41.40	0	12,062	0.00%
2024/04/29	0.3	41.55	1	41.90	41.90	-0.7	12,098	-0.01%
2024/04/26	3	41.47	5	41.60	41.60	-2	12,303	-0.02%
2024/04/25	0	0.00	1	41.55	41.35	-1	12,331	-0.01%
2024/04/24	3	41.88	4	41.75	41.80	-1	12,374	-0.01%
2024/04/23	5	41.51	0.1	41.65	41.55	4.9	12,446	0.04%
2024/04/22	0	0.00	5.1	41.28	41.10	-5.1	12,461	-0.04%
2024/04/19	7	40.49	3.1	41.07	40.50	3.9	12,394	0.03%
2024/04/18	0	0.00	1.4	41.11	41.05	-1.4	12,211	-0.01%
2024/04/17	8	41.06	1	41.30	41.20	7	12,172	0.06%
2024/04/16	3.5	41.33	3	41.25	40.70	0.5	12,247	0.00%
2024/04/15	4.2	42.05	38.1	41.97	42.10	-33.8	12,390	-0.27%
2024/04/12	4.1	42.49	3	42.67	42.40	1.1	12,451	0.01%
2024/04/11	5.1	43.00	20	42.95	43.05	-14.9	12,671	-0.12%
2024/04/10	1.7	43.17	17	43.19	43.15	-15.3	13,092	-0.12%
2024/04/09	3.1	43.18	0	0.00	43.05	3.1	13,384	0.02%
2024/04/08	3	43.12	1.2	43.09	43.40	1.8	13,817	0.01%
2024/04/03	5.1	42.97	1.1	43.08	43.25	4	14,777	0.03%
2024/04/02	2.1	43.19	35	43.15	43.10	-32.9	14,836	-0.22%
2024/04/01	11.1	43.84	7.5	43.86	43.55	3.6	14,853	0.02%
2024/03/29	18.1	44.47	41.4	44.80	44.65	-23.3	14,720	-0.16%
2024/03/28	18.1	44.76	0	0.00	44.85	18.1	14,275	0.13%
2024/03/27	24	44.31	3.1	44.38	44.75	20.9	14,148	0.15%
2024/03/26	13.3	44.42	4.1	44.58	44.05	9.2	14,105	0.06%
2024/03/25	27.2	44.40	9	44.58	44.45	18.2	14,035	0.13%
2024/03/22	13.1	44.35	10	44.34	44.45	3	13,992	0.02%
2024/03/21	5	43.56	7	43.73	44.05	-2	13,803	-0.01%
2024/03/20	20	43.94	8.2	44.76	43.25	11.8	13,642	0.09%
2024/03/19	5	43.75	14	43.84	43.70	-9	13,258	-0.07%
2024/03/18	14.2	42.38	2.2	42.02	42.55	12	12,854	0.09%
2024/03/15	7	43.19	0	0.00	42.55	7	12,639	0.06%
2024/03/14	10.4	43.81	0	0.00	43.70	10.4	12,350	0.08%
2024/03/13	13.1	44.01	3.1	44.05	43.80	10	12,226	0.08%
2024/03/12	50	43.71	1.3	44.22	44.40	48.8	12,024	0.41%
2024/03/11	6.3	43.31	5	43.35	43.25	1.3	11,753	0.01%
2024/03/08	18.2	43.97	14	43.97	43.70	4.2	11,681	0.04%
2024/03/07	16.7	44.42	14	44.65	44.55	2.7	11,620	0.02%
2024/03/06	35.3	45.15	28.1	45.30	45.05	7.2	11,570	0.06%
2024/03/05	0	47.25	0	0.00	47.25	0	11,275	0.00%
2024/03/04	3	47.17	2	46.80	46.80	1	11,300	0.01%
2024/03/01	2	46.90	0.1	47.05	46.95	1.9	11,321	0.02%
2024/02/29	0	46.40	2.2	46.28	46.15	-2.2	11,530	-0.02%
2024/02/27	4	46.25	1	47.10	46.10	3	11,532	0.03%
2024/02/26	1.2	46.34	0.5	46.55	46.60	0.8	11,548	0.01%
2024/02/23	5	46.82	0	0.00	46.40	5	11,657	0.04%
2024/02/22	26.1	47.12	8.6	47.19	47.20	17.5	11,735	0.15%
2024/02/21	27.7	47.51	11.8	47.17	46.90	15.9	11,766	0.13%
2024/02/20	1.2	47.81	2.1	48.22	47.80	-0.9	11,702	-0.01%
2024/02/19	5	48.32	2	47.98	47.95	3	11,813	0.03%
2024/02/16	8	49.08	30.6	48.61	48.15	-22.6	11,825	-0.19%
2024/02/15	10	47.22	23	47.46	47.60	-13	11,530	-0.11%
2024/02/05	17.3	47.49	1	47.55	47.50	16.3	11,449	0.14%
2024/02/02	5.1	47.68	123.1	47.34	47.50	-118	11,582	-1.02%	大賣/鉅額交易
2024/02/01	0.1	46.80	9	46.92	47.05	-8.9	11,613	-0.08%
2024/01/31	13.1	47.06	14.1	47.08	46.50	-1	11,687	-0.01%
2024/01/30	1	46.90	2	46.85	46.80	-1	11,657	-0.01%
2024/01/29	6	47.23	7	47.11	47.00	-1	11,656	-0.01%
2024/01/26	4.2	45.82	1	45.85	45.60	3.2	11,486	0.03%
2024/01/25	5.3	46.13	0.3	46.00	45.90	5	11,523	0.04%
2024/01/24	5.3	46.65	9	46.64	46.15	-3.8	11,577	-0.03%
2024/01/23	1.2	46.64	4	46.59	46.80	-2.8	11,619	-0.02%
2024/01/22	4.3	46.69	22.3	46.93	47.05	-18	11,573	-0.16%
2024/01/19	1.3	45.30	1	45.10	45.45	0.3	11,377	0.00%
2024/01/18	2.2	44.29	6	44.54	44.40	-3.9	11,380	-0.03%
2024/01/17	12.1	44.80	0.3	44.50	44.20	11.8	11,388	0.10%
2024/01/16	4	45.45	5	45.45	45.25	-1	11,366	-0.01%
2024/01/15	0	0.00	1	46.10	45.90	-1	11,460	-0.01%
2024/01/12	0	45.80	5	45.78	45.50	-5	11,785	-0.04%
2024/01/11	1	45.95	8	46.04	45.95	-7	11,889	-0.06%
2024/01/10	14.7	45.53	9	45.56	45.55	5.7	12,077	0.05%
2024/01/09	8	46.54	3	46.90	46.65	5	12,025	0.04%
2024/01/08	11	47.31	11	46.86	47.20	0	11,828	0.00%
2024/01/05	17.5	47.11	117.2	47.46	47.30	-99.7	11,647	-0.86%	大賣/
2024/01/04	81.1	46.93	35.1	46.85	46.95	46	11,432	0.40%
2024/01/03	31.1	45.46	4	45.46	45.25	27.1	11,202	0.24%
2024/01/02	13.6	46.89	10.4	47.00	46.80	3.3	10,870	0.03%
2023/12/29	37.3	47.01	29.8	47.38	48.00	7.5	10,395	0.07%
2023/12/28	8.8	44.89	4.2	45.32	44.45	4.6	9,444	0.05%
2023/12/27	17.4	45.50	15	45.76	45.60	2.4	9,333	0.03%
2023/12/26	8.3	45.07	7	44.98	45.10	1.3	9,236	0.01%
2023/12/25	2.2	44.64	24	44.79	44.85	-21.8	9,206	-0.24%
2023/12/22	3	44.38	5	44.22	44.70	-2	9,193	-0.02%
2023/12/21	1	43.55	0	0.00	44.30	1	9,129	0.01%
2023/12/20	3	43.35	4	43.10	43.95	-1	9,035	-0.01%
2023/12/19	10.1	42.77	6	42.93	42.95	4.1	8,887	0.05%
2023/12/18	1.2	43.60	0	0.00	43.80	1.2	8,709	0.01%
2023/12/15	2	44.15	0	0.00	44.20	2	8,673	0.02%
2023/12/14	1	44.35	0.5	44.70	44.50	0.5	8,620	0.01%
2023/12/13	7.7	44.27	1	44.15	44.15	6.7	8,563	0.08%
2023/12/12	20	44.38	12	44.58	44.00	8	8,703	0.09%
2023/12/11	3	44.10	7	44.16	44.00	-4	8,714	-0.05%
2023/12/08	3.1	44.10	3	43.95	43.90	0.1	8,994	0.00%
2023/12/07	3	44.02	4	44.09	44.00	-1	9,137	-0.01%
2023/12/06	3	43.88	87	43.72	44.05	-84	9,534	-0.88%
2023/12/05	1.1	43.81	11.2	43.85	43.85	-10.2	9,553	-0.11%
2023/12/04	10	44.63	10.1	44.55	44.35	-0.1	9,565	0.00%
2023/12/01	11	44.55	3	44.40	44.65	8	9,562	0.08%
2023/11/30	8	43.68	3	43.82	43.75	5	9,452	0.05%
2023/11/29	4.1	43.72	1	44.00	43.70	3.1	9,497	0.03%
2023/11/28	2	43.53	6	43.37	43.40	-4	9,533	-0.04%
2023/11/27	14.2	44.05	30	43.60	43.55	-15.8	9,531	-0.17%
2023/11/24	6.1	42.89	24	42.94	42.80	-17.9	9,350	-0.19%
2023/11/23	8	43.17	5	43.22	43.05	3	9,372	0.03%
2023/11/22	52	42.80	12	42.98	42.70	40	9,457	0.42%
2023/11/21	17.5	43.65	5	43.55	43.35	12.5	9,398	0.13%
2023/11/20	0.2	43.85	1	43.70	43.85	-0.8	9,419	-0.01%
2023/11/17	10	43.91	1	43.80	43.70	9	9,351	0.10%
2023/11/16	12	44.44	11.1	44.27	43.90	0.9	9,369	0.01%
2023/11/15	1.1	45.43	0	0.00	45.25	1.1	9,248	0.01%
2023/11/14	2	44.38	6	44.28	44.60	-4	9,286	-0.04%
2023/11/13	5.1	44.41	0	0.00	44.20	5.1	9,378	0.05%
2023/11/10	3.4	45.73	0.2	45.40	45.05	3.2	9,439	0.03%
2023/11/09	43.7	46.74	2	46.38	46.55	41.7	9,392	0.44%
2023/11/08	2.1	45.64	5.2	45.59	45.80	-3.1	9,369	-0.03%
2023/11/07	2	45.13	8	45.06	45.30	-6	9,362	-0.06%
2023/11/06	0	0.00	4	44.10	44.65	-4	9,541	-0.04%
2023/11/03	2	43.83	3	43.83	43.85	-1	9,720	-0.01%
2023/11/02	1	43.60	7	44.00	43.50	-6	10,171	-0.06%
2023/11/01	1	43.30	1	43.15	43.60	0	10,662	0.00%
2023/10/31	45	43.00	40	42.70	42.35	5	11,148	0.04%
2023/10/30	6	42.95	1	43.35	43.35	5	11,608	0.04%
2023/10/27	42	43.25	2	43.60	43.05	40	12,015	0.33%
2023/10/26	14	43.50	6.1	43.47	43.55	7.9	12,293	0.06%
2023/10/25	0	0.00	3	44.37	43.85	-3	12,463	-0.02%
2023/10/24	4	43.40	1	43.45	43.55	3	12,541	0.02%
2023/10/23	5	44.68	1	45.00	44.25	4	12,740	0.03%
2023/10/20	10.1	43.64	22.1	44.13	44.95	-12	12,896	-0.09%
2023/10/19	7	43.06	8	43.17	43.40	-1	12,974	-0.01%
2023/10/18	15.2	42.31	20.6	42.09	41.55	-5.4	13,284	-0.04%
2023/10/17	15	44.52	5.1	44.30	43.90	9.9	13,775	0.07%
2023/10/16	4	44.73	16	45.30	45.25	-12	14,401	-0.08%
2023/10/13	0	0.00	8	44.68	44.75	-8	15,653	-0.05%
2023/10/12	6	44.52	0	0.00	44.40	6	16,153	0.04%
2023/10/11	5	45.79	10.4	45.54	45.60	-5.4	16,641	-0.03%
2023/10/06	8	44.31	6	44.47	44.50	2	17,121	0.01%
2023/10/05	7	44.38	5	44.25	44.20	2	17,372	0.01%
2023/10/04	11	43.90	1	44.00	44.15	10	17,417	0.06%
2023/10/03	3.1	44.87	16	45.27	44.85	-13	17,366	-0.07%
2023/10/02	0	0.00	4	45.50	45.45	-4	17,494	-0.02%
2023/09/28	1.2	44.84	9	44.90	44.65	-7.8	17,538	-0.04%
2023/09/27	0	0.00	1	44.45	44.85	-1	17,561	-0.01%
2023/09/26	6.1	44.16	0	0.00	43.85	6.1	17,618	0.03%
2023/09/25	1	44.80	1	44.85	44.85	0	17,695	0.00%
2023/09/22	0	0.00	1	44.45	44.95	-1	17,751	-0.01%
2023/09/21	13.4	44.10	0	0.00	44.25	13.4	17,808	0.07%
2023/09/20	10.1	44.73	1	44.45	44.40	9.1	17,856	0.05%
2023/09/19	2	45.65	1	45.45	45.45	1	18,142	0.01%
2023/09/18	1	45.35	0	0.00	45.30	1	18,189	0.01%
2023/09/15	9.3	46.20	19	46.28	46.05	-9.7	18,267	-0.05%
2023/09/14	2	45.88	10	45.85	45.80	-8	18,289	-0.04%
2023/09/13	17	45.44	4	45.49	45.75	13	18,316	0.07%
2023/09/12	1.1	44.38	3	45.18	44.95	-1.9	18,345	-0.01%
2023/09/11	23.2	44.84	4.1	44.14	43.80	19.1	18,431	0.10%
2023/09/08	6	44.77	0	0.00	44.95	6	18,292	0.03%
2023/09/07	1.1	45.00	2	45.30	44.90	-1	18,504	-0.01%
2023/09/06	6.1	45.66	3	45.43	45.35	3.1	18,694	0.02%
2023/09/05	2	45.55	0	45.80	45.90	2	18,981	0.01%
2023/09/04	4	45.55	0	0.00	45.40	4	19,220	0.02%
2023/09/01	1	44.90	12	45.19	44.90	-11	19,258	-0.06%
2023/08/31	1	44.30	3	44.27	44.85	-2	19,216	-0.01%
2023/08/30	3.1	44.57	1.1	44.77	44.60	2	19,340	0.01%
2023/08/29	3.4	43.55	0	0.00	44.05	3.4	19,387	0.02%
2023/08/28	8.3	44.06	0	0.00	43.80	8.3	19,534	0.04%
2023/08/25	4	45.13	1	44.86	45.10	3	19,731	0.02%
2023/08/24	8	45.79	6.1	46.11	45.55	1.9	19,742	0.01%
2023/08/23	3	45.22	7.1	45.27	45.45	-4.1	19,684	-0.02%
2023/08/22	9.7	45.13	5	45.02	44.85	4.7	19,740	0.02%
2023/08/21	3.2	45.27	4.2	45.24	45.15	-1.1	19,751	-0.01%
2023/08/18	15	44.74	4	45.70	44.60	11	19,749	0.06%
2023/08/17	4	44.79	3.1	45.16	45.35	0.9	19,727	0.00%
2023/08/16	9	44.34	45	44.34	44.65	-36	19,836	-0.18%
2023/08/15	3	44.78	23.7	44.99	44.75	-20.7	19,913	-0.10%
2023/08/14	9	43.29	5	43.71	43.55	4	19,895	0.02%
2023/08/11	4	43.80	1.3	43.98	43.90	2.7	19,950	0.01%
2023/08/10	59.8	43.85	45	43.89	44.15	14.8	19,992	0.07%
2023/08/09	21	45.05	5.1	44.74	45.15	15.9	19,771	0.08%
2023/08/08	19.4	46.20	9.2	46.13	45.85	10.2	19,621	0.05%
2023/08/07	25.7	47.95	13.4	47.29	48.20	12.3	19,273	0.06%
2023/08/04	28.4	44.50	25	45.07	45.10	3.4	18,987	0.02%
2023/08/02	30.6	46.90	26	46.45	46.80	4.6	18,881	0.02%
2023/08/01	30.6	48.28	28	48.61	48.50	2.6	18,467	0.01%
2023/07/31	19.1	50.59	13	49.57	49.75	6.1	18,312	0.03%
2023/07/28	12.5	50.76	1.1	50.50	51.50	11.4	18,069	0.06%
2023/07/27	19	51.61	3	51.77	51.50	16	17,921	0.09%
2023/07/26	23.2	52.05	7	51.97	52.00	16.2	18,047	0.09%
2023/07/25	18	52.80	8	53.10	52.70	10	18,018	0.06%
2023/07/24	26.1	53.27	13.4	52.59	52.40	12.7	17,858	0.07%
2023/07/21	66	52.62	29.3	52.26	52.20	36.7	17,547	0.21%
2023/07/20	32.2	56.13	24	55.50	54.10	8.2	17,135	0.05%
2023/07/19	60	58.48	31.1	58.49	59.70	28.9	16,425	0.18%
2023/07/18	51.4	59.69	42.2	57.72	57.20	9.3	15,737	0.06%
2023/07/17	20	58.36	20.5	58.05	59.10	-0.5	14,368	0.00%
2023/07/14	22	52.03	47.2	52.14	53.80	-25.2	13,857	-0.18%
2023/07/13	17	50.95	30.5	51.31	50.20	-13.5	13,228	-0.10%
2023/07/12	4	48.88	38	48.34	48.85	-34	12,542	-0.27%
2023/07/11	2	47.03	4	46.90	47.00	-2	12,331	-0.02%
2023/07/10	0	0.00	1	45.85	46.15	-1	12,319	-0.01%
2023/07/07	3.1	46.01	3	46.20	46.00	0.1	12,350	0.00%
2023/07/06	13	46.64	2	46.75	46.40	11	12,275	0.09%
2023/07/05	0	0.00	12	47.65	47.50	-12	12,239	-0.10%
2023/07/04	8	47.60	2	47.53	47.60	6	12,289	0.05%
2023/07/03	4	47.58	5	47.41	47.40	-1	12,416	-0.01%
2023/06/30	1	45.75	12	46.19	45.90	-11	12,346	-0.09%
2023/06/29	7	45.80	1	45.55	45.80	6	12,342	0.05%
2023/06/28	10	45.20	5	45.66	45.10	5	12,329	0.04%
2023/06/27	18.1	45.17	8.2	45.26	44.80	10	12,316	0.08%
2023/06/26	4	46.88	0	0.00	46.45	4	12,032	0.03%
2023/06/21	5	47.49	8	47.51	47.65	-3	11,943	-0.03%
2023/06/20	7	46.36	10	46.51	46.80	-3	11,815	-0.03%
2023/06/19	11.2	47.44	13	47.27	47.05	-1.8	11,601	-0.02%
2023/06/16	15	47.79	14	47.58	47.95	1	11,483	0.01%
2023/06/15	13.2	48.45	6.1	48.41	48.40	7.1	11,175	0.06%
2023/06/14	30	47.70	16	48.36	48.65	14	10,970	0.13%
2023/06/13	7	46.81	11	47.40	47.40	-4	10,787	-0.04%
2023/06/12	76	45.51	5.1	45.45	45.65	70.9	10,575	0.67%
2023/06/09	21	44.81	25	45.26	45.40	-4	10,331	-0.04%
2023/06/08	3	43.37	8	43.48	43.30	-5	9,974	-0.05%
2023/06/07	10.1	42.19	4.4	42.20	42.30	5.7	9,707	0.06%
2023/06/06	7	42.35	3	42.27	42.35	4	9,733	0.04%
2023/06/05	10	42.14	7.3	42.30	42.50	2.7	9,817	0.03%
2023/06/02	12.2	42.12	16.1	42.23	42.40	-3.9	9,832	-0.04%
2023/06/01	34.1	42.13	13	41.95	41.95	21.1	9,787	0.22%
2023/05/31	7.1	42.22	23	42.23	42.15	-15.9	9,556	-0.17%
2023/05/30	4	40.29	54	40.02	40.35	-50	9,242	-0.54%
2023/05/29	4.1	40.02	1	40.20	40.20	3.1	9,177	0.03%
2023/05/26	59	39.41	8	39.39	39.50	51	9,074	0.56%
2023/05/25	2.1	38.74	7	38.81	38.95	-4.9	8,991	-0.05%
2023/05/24	1.1	38.14	3	38.27	38.50	-1.9	8,894	-0.02%
2023/05/23	6	38.21	3	38.10	38.05	3	8,852	0.03%
2023/05/22	25.5	38.70	4	38.80	38.45	21.5	8,791	0.24%
2023/05/19	3	38.25	14.5	37.90	38.20	-11.5	8,516	-0.14%
2023/05/18	10.1	37.22	2	37.28	37.10	8.1	8,251	0.10%
2023/05/17	4.2	37.28	7	37.05	37.25	-2.8	8,158	-0.03%
2023/05/16	0	0.00	12	36.33	36.30	-12	7,898	-0.15%
2023/05/15	3.5	35.69	0	0.00	35.85	3.5	7,760	0.05%
2023/05/12	1	35.45	8	35.65	35.90	-7	7,707	-0.09%
2023/05/11	5	35.52	2	35.50	35.35	3	7,636	0.04%
2023/05/10	5	35.90	9	36.00	36.00	-4	7,564	-0.05%
2023/05/09	25.3	35.85	112.1	35.77	35.75	-86.8	7,316	-1.19%	大賣/
2023/05/08	97.1	33.92	6	34.24	34.20	91.1	6,881	1.32%
2023/05/05	20	34.80	4	34.93	34.20	16	6,797	0.24%
2023/05/04	8	35.35	6.1	35.45	35.45	1.9	6,575	0.03%
2023/05/03	45	35.12	101.1	35.36	35.45	-56.1	6,520	-0.86%	大賣/
2023/05/02	101	35.08	43.1	35.51	35.55	57.9	6,494	0.89%	大買/
2023/04/28	10	34.44	74	34.61	34.60	-64	6,273	-1.02%
2023/04/27	5	33.62	24	33.74	33.50	-19	5,980	-0.32%
2023/04/26	5.1	33.02	3	33.10	33.20	2.1	5,804	0.04%
2023/04/24	1	32.85	0	0.00	32.70	1	5,570	0.02%
2023/04/21	2	32.80	0	0.00	32.50	2	5,520	0.04%
2023/04/20	4	32.70	2.1	32.73	32.75	1.9	5,437	0.03%
2023/04/19	5	32.83	11	32.98	32.80	-6	5,381	-0.11%
2023/04/18	0	0.00	30	33.00	32.95	-30	5,351	-0.56%
2023/04/17	14	32.97	0	0.00	33.00	14	5,334	0.26%
2023/04/14	13.1	32.75	0	0.00	32.70	13.1	5,285	0.25%
2023/04/13	8	33.15	0	0.00	33.10	8	5,239	0.15%
2023/04/12	6	33.24	1	33.25	33.25	5	5,286	0.09%
2023/04/11	80	32.90	1	32.70	32.85	79	5,231	1.51%
2023/04/10	13	32.35	8	32.46	32.30	5	5,158	0.10%
2023/04/07	38	32.61	33.3	33.00	32.35	4.7	5,111	0.09%
2023/04/06	105.2	32.37	4.1	32.09	32.30	101.1	5,034	2.01%	大買/鉅額交易
2023/03/31	0.1	31.50	0	0.00	31.70	0.1	4,842	0.00%
2023/03/30	0	0.00	1	31.70	31.65	-1	4,921	-0.02%
2023/03/29	3	31.25	4	31.16	31.35	-1	4,963	-0.02%
2023/03/28	7	30.93	0	0.00	30.80	7	5,002	0.14%
2023/03/27	0	0.00	3	31.40	31.40	-3	5,080	-0.06%
2023/03/24	2	30.80	12	30.85	30.90	-10	5,143	-0.19%
2023/03/23	3	30.62	1	30.75	30.75	2	5,097	0.04%
2023/03/22	0.1	30.50	8	30.54	30.60	-7.9	5,056	-0.16%
2023/03/21	100	30.30	0	0.00	30.20	100	5,018	1.99%
2023/03/20	0.1	30.30	10	30.15	30.25	-9.9	4,993	-0.20%
2023/03/17	0	0.00	3	30.32	30.35	-3	4,972	-0.06%
2023/03/16	7	29.86	0	0.00	29.70	7	4,942	0.14%
2023/03/15	7	30.16	0	0.00	30.05	7	4,923	0.14%
2023/03/14	6	30.26	1	30.35	30.25	5	4,956	0.10%
2023/03/13	32	30.25	10	30.38	30.50	22	5,193	0.42%
2023/03/10	9	30.42	7	30.56	30.60	2	5,170	0.04%
2023/03/09	6	31.04	3	30.90	30.70	3	5,145	0.06%
2023/03/08	6	30.24	6	30.38	30.90	0	4,982	0.00%
2023/03/07	36	29.94	11	29.98	30.05	25	4,828	0.52%
2023/03/06	2	30.58	1	30.65	30.55	1	4,618	0.02%
2023/03/03	1	30.35	0	0.00	30.40	1	4,559	0.02%
2023/03/02	0	0.00	11	30.30	30.35	-11	4,550	-0.24%
2023/03/01	40	30.33	1	30.25	30.25	39	4,525	0.86%
2023/02/24	10	30.00	0	0.00	30.00	10	4,494	0.22%
2023/02/23	15	29.97	21	30.05	29.95	-6	4,513	-0.13%
2023/02/22	0	0.00	10	29.30	29.60	-10	4,484	-0.22%
2023/02/21	3	29.57	0	0.00	29.50	3	4,601	0.07%
2023/02/20	5.1	29.80	1	29.60	29.90	4.1	4,677	0.09%
2023/02/17	0	0.00	1	29.00	29.00	-1	4,629	-0.02%
2023/02/16	19	28.88	0	0.00	28.85	19	4,677	0.41%
2023/02/15	1	28.75	4	29.05	28.80	-3	4,731	-0.06%
2023/02/14	1	28.75	2	28.75	28.80	-1	4,704	-0.02%
2023/02/13	12	28.88	0	0.00	28.65	12	4,736	0.25%
2023/02/08	2	28.80	0	0.00	29.15	2	4,808	0.04%
2023/02/07	0.1	28.75	1	28.80	28.70	-0.9	4,727	-0.02%
2023/02/06	6.2	28.61	1	28.65	28.65	5.2	4,720	0.11%
2023/02/03	2	28.73	2	28.80	28.90	0	4,704	0.00%
2023/02/02	15	28.70	1	28.70	28.60	14	4,654	0.30%
2023/02/01	1	28.35	2	28.60	28.35	-1	4,621	-0.02%
2023/01/31	0	28.55	7.1	28.70	28.30	-7	4,605	-0.15%
2023/01/30	0	0.00	5	28.21	28.40	-5	4,538	-0.11%
2023/01/17	8.1	27.89	0	0.00	27.80	8.1	4,535	0.18%
2023/01/16	0	0.00	10	27.80	27.80	-10	4,618	-0.22%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/12	4	27.86	1	28.10	27.75	3	4,919	0.06%
2023/01/11	2	27.95	3	28.15	28.05	-1	4,975	-0.02%
2023/01/06	6	27.74	0	0.00	27.70	6	5,240	0.11%
2023/01/05	0	0.00	1	28.05	27.85	-1	5,296	-0.02%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2023/01/03	106	27.89	0	0.00	27.80	106	5,518	1.92%	大買/鉅額交易
2022/12/30	23	27.90	15.4	28.12	28.15	7.6	5,493	0.14%
2022/12/29	1	27.35	1	27.50	27.90	0	5,381	0.00%
2022/12/28	1	27.85	0.1	27.80	27.60	0.9	5,330	0.02%
2022/12/27	117	27.96	1	28.00	27.70	116	5,307	2.19%	大買/鉅額交易
2022/12/26	37	27.89	6	27.88	27.85	31	5,284	0.59%
2022/12/23	0.1	27.55	4	27.55	27.50	-3.9	5,304	-0.07%
2022/12/22	10	27.10	0	0.00	27.05	10	5,341	0.19%
2022/12/20	19	26.59	6	26.64	26.40	13	5,113	0.25%
2022/12/19	9.1	26.72	4	27.15	27.00	5.1	5,024	0.10%
2022/12/16	11	27.08	0.2	27.30	26.85	10.8	4,843	0.22%
2022/12/15	1	27.60	0	0.00	27.60	1	4,656	0.02%
2022/12/14	0	27.90	0	0.00	27.70	0	4,644	0.00%
2022/12/13	2	27.78	0	0.00	27.75	2	4,653	0.04%
2022/12/12	4	27.40	6	27.72	27.85	-2	4,641	-0.04%
2022/12/09	0.1	27.55	4	27.76	27.80	-3.9	4,673	-0.08%
2022/12/08	4	27.18	2	27.30	27.20	2	4,701	0.04%
2022/12/07	2	27.35	0	0.00	27.35	2	4,695	0.04%
2022/12/06	19	27.46	12	27.53	27.40	7	4,613	0.15%
2022/12/05	38.1	27.90	0	0.00	27.80	38.1	4,534	0.84%
2022/12/02	10.1	28.75	1	28.85	28.95	9.1	4,327	0.21%
2022/12/01	0.2	28.55	0	0.00	28.45	0.2	4,304	0.00%
2022/11/28	2	28.18	2	28.20	28.15	0	4,276	0.00%
2022/11/25	0	0.00	11	28.25	28.20	-11	4,279	-0.26%
2022/11/23	0	0.00	6	28.75	28.75	-6	4,282	-0.14%
2022/11/22	0	0.00	4	28.85	28.85	-4	4,291	-0.09%
2022/11/18	0	0.00	1	28.95	28.65	-1	4,252	-0.02%
2022/11/17	0	0.00	2.1	28.85	28.95	-2.1	4,229	-0.05%
2022/11/16	0	0.00	2	28.35	28.60	-2	4,117	-0.05%
2022/11/14	0	0.00	2	27.25	27.30	-2	3,957	-0.05%
2022/11/11	0	0.00	1	27.25	27.05	-1	3,917	-0.03%
2022/11/08	0	0.00	2	26.65	26.50	-2	3,917	-0.05%
2022/11/07	10	27.10	0	0.00	27.00	10	3,873	0.26%
2022/11/02	1	25.15	0	0.00	25.20	1	4,078	0.02%
2022/11/01	0	0.00	10	24.60	24.75	-10	4,078	-0.25%
2022/10/31	10	24.40	7	24.45	24.55	3	4,077	0.07%
2022/10/28	7	24.22	0	0.00	24.20	7	4,113	0.17%
2022/10/27	0	0.00	8	24.65	24.65	-8	4,108	-0.19%
2022/10/26	0	0.00	3	24.40	24.40	-3	4,158	-0.07%
2022/10/25	8.1	24.31	0	0.00	24.45	8.1	4,165	0.19%
2022/10/24	3	25.25	0	0.00	25.00	3	4,164	0.07%
2022/10/21	2	25.68	0	0.00	25.65	2	4,257	0.05%
2022/10/19	1	26.70	1	26.90	26.70	0	4,243	0.00%
2022/10/17	0	0.00	0.1	27.45	27.40	-0.1	4,539	0.00%
2022/10/13	1.1	25.36	0	0.00	25.50	1.1	4,653	0.02%
2022/10/12	21	26.89	20	26.45	26.45	1	4,780	0.02%
2022/10/06	1	27.50	0	0.00	27.45	1	4,873	0.02%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/10/04	1	27.40	0	0.00	27.40	1	4,963	0.02%
2022/10/03	2	27.08	0	0.00	27.10	2	4,993	0.04%
2022/09/30	2	27.35	0	0.00	27.10	2	5,021	0.04%
2022/09/28	2	27.40	0	0.00	27.00	2	4,958	0.04%
2022/09/27	1	27.70	0	0.00	27.60	1	4,949	0.02%
2022/09/26	1	28.15	1	28.30	27.95	0	4,935	0.00%
2022/09/23	1	28.60	0	0.00	28.70	1	4,947	0.02%
2022/09/22	1	28.60	0	0.00	28.90	1	4,998	0.02%
2022/09/14	0	0.00	13	28.90	29.20	-13	4,964	-0.26%
2022/09/12	1	29.30	0.1	29.25	29.30	0.9	5,055	0.02%
2022/09/07	10	28.25	6	28.15	28.30	4	5,120	0.08%
2022/09/06	0	0.00	1	28.60	28.75	-1	5,145	-0.02%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/01	0	0.00	2	29.20	29.20	-2	5,183	-0.04%
2022/08/31	0	0.00	2	29.40	29.30	-2	5,188	-0.04%
2022/08/29	0.1	29.25	0	0.00	29.10	0.1	5,185	0.00%
2022/08/26	0	29.25	3	29.17	29.35	-3	5,200	-0.06%
2022/08/24	1	29.05	2	29.20	29.15	-1	5,192	-0.02%
2022/08/19	1	28.65	1	28.65	28.70	0	5,253	0.00%
2022/08/17	3	28.58	2	28.45	28.60	1	5,295	0.02%
2022/08/16	0	0.00	6	28.06	28.15	-6	5,296	-0.11%
2022/08/15	6	27.50	3	27.45	27.50	3	5,245	0.06%
2022/08/11	3.1	27.05	0	0.00	27.05	3.1	5,265	0.06%
2022/08/10	7	27.06	1	27.10	27.10	6	5,257	0.11%
2022/08/09	16	26.94	5	27.63	27.70	11	5,242	0.21%
2022/08/08	2	28.40	1	28.35	28.40	1	5,135	0.02%
2022/08/05	3	28.57	2	28.70	28.70	1	5,203	0.02%
2022/08/04	15	28.34	11	28.30	28.35	4	5,368	0.07%
2022/08/03	4	28.25	7	28.21	28.25	-3	5,456	-0.05%
2022/08/02	3	28.38	5	28.31	28.50	-2	5,622	-0.04%
2022/08/01	10	28.47	5	28.43	28.50	5	6,044	0.08%
2022/07/29	6	28.53	3	28.45	28.60	3	6,041	0.05%
2022/07/28	30	28.53	10	28.70	28.60	20	6,005	0.33%
2022/07/27	3	30.60	12	30.55	30.60	-9	5,880	-0.15%
2022/07/26	15	31.12	5	30.77	30.85	10	5,742	0.17%
2022/07/25	2	31.43	9	31.48	31.40	-7	5,664	-0.12%
2022/07/22	7	30.51	6	30.93	31.20	1	5,572	0.02%
2022/07/21	3	30.50	1	30.40	30.50	2	5,383	0.04%
2022/07/20	4	31.50	13	31.34	30.85	-9	5,246	-0.17%
2022/07/19	1	31.40	8	31.31	31.25	-7	5,154	-0.14%
2022/07/18	4	30.31	4	30.41	30.85	0	4,995	0.00%
2022/07/15	1	29.70	8	30.18	30.25	-7	4,885	-0.14%
2022/07/14	4	29.29	3	29.60	29.65	1	4,833	0.02%
2022/07/13	3	29.08	3	29.00	29.00	0	4,785	0.00%
2022/07/12	17	28.70	10	28.72	28.60	7	4,829	0.14%
2022/07/11	4	29.03	4	28.95	28.95	0	4,833	0.00%
2022/07/07	0	0.00	2	28.95	29.00	-2	4,866	-0.04%
2022/07/04	5	28.35	0	0.00	28.70	5	5,144	0.10%
2022/07/01	0	0.00	4	28.30	28.30	-4	5,285	-0.08%
2022/06/27	5	29.15	6	29.31	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	10	28.70	28.90	-10	5,759	-0.17%
2022/06/20	10	28.53	0	0.00	28.05	10	5,806	0.17%
2022/06/17	3	28.93	0	0.00	29.15	3	5,779	0.05%
2022/06/16	1	29.85	1	29.30	29.30	0	5,743	0.00%
2022/06/15	1	29.70	1	29.65	29.65	0	5,814	0.00%
2022/06/13	2	29.05	0	0.00	29.05	2	5,872	0.03%
2022/06/07	10	29.55	0	0.00	29.50	10	6,187	0.16%
2022/06/06	0	0.00	3	29.53	29.40	-3	6,236	-0.05%
2022/06/01	0	0.00	0.3	29.15	29.10	-0.3	6,522	0.00%
2022/05/31	8	28.89	0	0.00	29.20	8	6,576	0.12%
2022/05/30	3	28.65	0	0.00	28.70	3	6,543	0.05%
2022/05/26	2	28.35	20.1	28.30	28.20	-18.1	6,569	-0.28%
2022/05/25	20	28.00	3	27.97	28.15	17	6,603	0.26%
2022/05/24	4	27.74	5	27.90	27.65	-1	6,680	-0.01%
2022/05/23	1	27.50	6	27.63	27.85	-5	6,664	-0.08%
2022/05/20	1	27.30	5	27.40	27.30	-4	6,769	-0.06%
2022/05/18	3.1	27.40	0	0.00	27.40	3.1	7,019	0.04%
2022/05/17	2	27.10	2	27.15	27.10	0	6,996	0.00%
2022/05/16	0	0.00	8	27.12	27.05	-8	6,967	-0.11%
2022/05/13	5	26.70	8	26.81	27.05	-3	6,950	-0.04%
2022/05/12	3.3	27.05	10	27.32	26.75	-6.8	6,896	-0.10%
2022/05/11	5.1	27.96	0	0.00	27.85	5.1	6,733	0.08%
2022/05/10	5	28.25	2	27.95	28.50	3	6,696	0.04%
2022/05/09	8.2	29.32	0	0.00	28.90	8.2	6,552	0.13%
2022/05/06	5	31.75	17	32.06	32.00	-12	6,087	-0.20%
2022/05/05	10	32.20	4	32.30	32.15	6	6,081	0.10%
2022/05/04	2	31.60	0	0.00	31.75	2	6,123	0.03%
2022/05/03	3	31.58	0	0.00	31.55	3	6,102	0.05%
2022/04/29	10	31.82	10	31.95	31.60	0	6,147	0.00%
2022/04/28	0	0.00	1	31.55	31.40	-1	6,178	-0.02%
2022/04/27	7	31.12	120	31.14	31.15	-113	6,177	-1.83%	大賣/鉅額交易
2022/04/22	2	32.55	1	32.75	32.70	1	6,123	0.02%
2022/04/21	3	32.68	0	0.00	32.60	3	6,147	0.05%
2022/04/20	3	32.73	0	0.00	32.70	3	6,144	0.05%
2022/04/19	6	32.90	0	0.00	32.90	6	6,113	0.10%
2022/04/18	6	32.92	1	33.00	32.70	5	6,143	0.08%
2022/04/14	0	0.00	6	33.54	33.50	-6	6,169	-0.10%
2022/04/13	0	0.00	29.4	32.92	33.05	-29.4	6,263	-0.47%
2022/04/12	5	33.01	0	0.00	32.90	5	6,273	0.08%
2022/04/11	13	34.02	10	33.90	33.40	3	6,235	0.05%
2022/04/08	7	33.84	7	34.14	34.15	0	6,231	0.00%
2022/04/07	20	33.55	2	33.68	33.05	18	6,096	0.30%
2022/04/06	7.7	34.08	7	33.96	34.20	0.7	5,967	0.01%
2022/04/01	10.9	33.25	3	33.30	33.25	7.9	5,793	0.14%
2022/03/31	8	33.23	259	33.32	33.25	-251	5,785	-4.34%	大賣/鉅額交易
2022/03/30	1	33.00	5	32.92	32.85	-4	5,616	-0.07%
2022/03/29	4	32.48	1	32.55	32.40	3	5,503	0.05%
2022/03/28	7	32.20	0	0.00	32.35	7	5,471	0.13%
2022/03/25	5	32.30	0	0.00	32.25	5	5,431	0.09%
2022/03/24	5.1	32.20	80	32.20	32.30	-74.9	5,442	-1.38%
2022/03/23	5.1	32.30	0	0.00	32.25	5.1	5,486	0.09%
2022/03/22	91.1	32.20	0	0.00	32.35	91.1	5,504	1.66%
2022/03/21	200	32.33	33	32.35	32.30	167	5,516	3.03%	大買/鉅額交易
2022/03/18	50	32.04	55	32.21	31.95	-5	5,513	-0.09%
2022/03/17	1	31.90	7	31.94	31.90	-6	5,493	-0.11%
2022/03/16	2	31.78	0	0.00	31.70	2	5,468	0.04%
2022/03/15	82	31.90	0	0.00	31.70	82	5,479	1.50%
2022/03/14	3	32.02	1	32.20	32.20	2	5,519	0.04%
2022/03/11	0	0.00	14	31.91	31.90	-14	5,597	-0.25%
2022/03/10	9	32.03	7	31.81	31.95	2	5,648	0.04%
2022/03/09	0	0.00	5	31.05	31.35	-5	5,530	-0.09%
2022/03/08	37	31.13	6	31.43	30.95	31	5,570	0.56%
2022/03/07	52	31.64	4	31.39	31.50	48	5,408	0.89%
2022/03/04	0	0.00	11.2	32.10	32.05	-11.2	5,447	-0.21%
2022/03/02	2.1	31.30	0.1	31.65	31.65	2.1	5,512	0.04%
2022/03/01	0.1	31.30	5	31.30	31.50	-5	5,556	-0.09%
2022/02/25	6	30.89	0	0.00	30.70	6	5,560	0.11%
2022/02/24	0.1	31.10	45	31.13	30.90	-44.9	5,619	-0.80%
2022/02/22	1	31.85	1	31.70	31.50	0	5,758	0.00%
2022/02/21	4	32.13	10	32.01	32.10	-6	5,946	-0.10%
2022/02/18	0	0.00	19.1	31.25	31.50	-19.1	5,901	-0.32%
2022/02/17	0	0.00	1	31.05	30.90	-1	5,946	-0.02%
2022/02/16	1	30.90	0	0.00	30.95	1	6,506	0.02%
2022/02/15	0	0.00	2	30.90	30.60	-2	6,581	-0.03%
2022/02/14	2	30.50	0	0.00	30.45	2	6,652	0.03%
2022/02/11	1	30.85	0	0.00	30.90	1	6,826	0.01%
2022/02/10	4	30.96	9	30.81	30.90	-5	6,851	-0.07%
2022/02/09	0	0.00	5	30.35	30.50	-5	6,831	-0.07%
2022/02/08	1	30.45	0	0.00	30.40	1	6,855	0.01%
2022/02/07	2	30.13	1	30.30	30.35	1	6,871	0.01%
2022/01/26	10	29.73	0	0.00	29.65	10	6,913	0.14%
2022/01/25	1	29.95	1	30.00	29.90	0	6,995	0.00%
2022/01/24	4	30.04	0	0.00	30.15	4	7,134	0.06%
2022/01/21	2	30.78	0	0.00	30.55	2	7,102	0.03%
2022/01/20	3	31.17	8	31.18	31.10	-5	7,112	-0.07%
2022/01/19	4	30.95	10	31.00	30.95	-6	7,096	-0.08%
2022/01/18	1	31.20	7	31.06	31.00	-6	7,135	-0.08%
2022/01/17	12	30.80	2	30.85	31.00	10	7,087	0.14%
2022/01/14	12	30.42	3	30.52	30.50	9	7,055	0.13%
2022/01/13	12	30.72	0	0.00	30.65	12	7,178	0.17%
2022/01/12	3	30.78	0	0.00	30.75	3	7,258	0.04%
2022/01/11	7	30.92	3	30.85	30.95	4	7,381	0.05%
2022/01/10	3	30.97	6	30.86	31.00	-3	7,484	-0.04%
2022/01/07	3	30.52	1	31.00	30.50	2	7,483	0.03%
2022/01/06	6	30.97	9	30.92	30.85	-3	7,539	-0.04%
2022/01/05	1	30.70	0	0.00	30.70	1	7,486	0.01%
2022/01/04	12	30.55	1	30.60	30.55	11	7,673	0.14%
2022/01/03	1	30.75	5	30.79	30.75	-4	7,732	-0.05%
2021/12/30	1	30.40	1	30.45	30.45	0	7,654	0.00%
2021/12/29	6	30.26	50	30.25	30.25	-44	7,681	-0.57%
2021/12/28	0	0.00	1	30.25	30.25	-1	7,661	-0.01%
2021/12/27	53	30.25	0	0.00	30.25	53	7,666	0.69%
2021/12/24	1	30.15	0	0.00	30.05	1	7,684	0.01%
2021/12/23	6	30.05	1	30.10	30.05	5	7,734	0.06%
2021/12/22	7	29.96	0	0.00	29.95	7	7,769	0.09%
2021/12/21	2	29.95	2	29.98	29.95	0	7,787	0.00%
2021/12/20	5	29.67	0	0.00	29.60	5	7,821	0.06%
2021/12/17	7	29.79	1.1	29.76	29.60	6	7,787	0.08%
2021/12/16	0	0.00	3	30.00	29.90	-3	7,720	-0.04%
2021/12/15	5	29.75	0	0.00	29.75	5	7,809	0.06%
2021/12/14	8	29.83	0	0.00	29.75	8	7,823	0.10%
2021/12/13	5	30.38	0	0.00	30.10	5	7,769	0.06%
2021/12/10	0	0.00	1	30.45	30.25	-1	7,868	-0.01%
2021/12/09	2	30.35	15	30.34	30.35	-13	7,853	-0.17%
2021/12/08	17	30.10	2	30.23	30.20	15	7,818	0.19%
2021/12/07	11	30.06	2	30.28	30.00	9	7,835	0.11%
2021/12/06	16	30.25	6	30.38	30.25	10	7,739	0.13%
2021/12/03	0	0.00	3	29.67	29.95	-3	7,715	-0.04%
2021/12/02	3	29.28	0	0.00	29.25	3	7,714	0.04%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/30	12	29.65	0	0.00	29.50	12	7,696	0.16%
2021/11/29	9	29.59	5	29.74	29.65	4	7,594	0.05%
2021/11/26	5	29.77	1	29.65	29.65	4	7,539	0.05%
2021/11/25	3	30.05	0.1	30.00	30.00	3	7,504	0.04%
2021/11/24	5	30.06	3	30.13	30.10	2	7,514	0.03%
2021/11/23	4	30.15	2	29.90	29.90	2	7,562	0.03%
2021/11/22	2	30.15	0	0.00	30.15	2	7,486	0.03%
2021/11/19	7	30.35	7	30.42	30.10	0	7,413	0.00%
2021/11/18	10	30.96	9	30.89	30.50	1	7,288	0.01%
2021/11/17	2	31.93	6	31.70	31.70	-4	7,033	-0.06%
2021/11/16	6	31.17	0	0.00	31.15	6	6,964	0.09%
2021/11/15	21.2	31.20	10	31.39	31.20	11.2	6,874	0.16%
2021/11/12	1	33.55	2	33.60	33.55	-1	6,410	-0.02%
2021/11/11	3	33.17	10	33.30	33.25	-7	6,493	-0.11%
2021/11/10	1	33.10	7.1	32.86	33.05	-6.1	6,621	-0.09%
2021/11/09	2	32.30	1	32.20	32.25	1	6,867	0.01%
2021/11/08	5	32.35	2	32.25	32.25	3	7,240	0.04%
2021/11/05	1.1	31.91	0	0.00	32.10	1.1	7,237	0.02%
2021/11/04	1	32.10	0	0.00	32.10	1	7,218	0.01%
2021/11/03	1	31.80	3	31.60	32.00	-2	7,202	-0.03%
2021/11/02	2	32.00	3	31.95	31.60	-1	7,169	-0.01%
2021/11/01	3	31.35	12	31.58	31.60	-9	7,064	-0.13%
2021/10/29	23	30.85	3	31.05	31.00	20	6,989	0.29%
2021/10/28	7	31.14	6	31.24	31.00	1	6,978	0.01%
2021/10/27	0	0.00	2	30.90	30.90	-2	6,956	-0.03%
2021/10/26	15	30.95	2	30.93	30.85	13	6,981	0.19%
2021/10/21	1	30.55	3	30.50	30.45	-2	7,083	-0.03%
2021/10/20	1	30.85	9	30.74	30.85	-8	6,955	-0.12%
2021/10/19	7	30.31	12	30.42	30.15	-5	6,885	-0.07%
2021/10/18	8	30.54	8	30.37	30.00	0	6,848	0.00%
2021/10/15	0	0.00	3	30.30	30.30	-3	6,962	-0.04%
2021/10/14	5	30.23	5	30.56	29.90	0	7,036	0.00%
2021/10/13	0	0.00	5	30.20	30.40	-5	7,032	-0.07%
2021/10/12	20	30.02	14	30.44	29.90	6	7,006	0.09%
2021/10/08	1	29.50	4	29.46	29.65	-3	6,844	-0.04%
2021/10/07	0	0.00	2	29.00	29.00	-2	6,811	-0.03%
2021/10/06	2	28.80	8.1	28.77	28.75	-6.1	6,902	-0.09%
2021/10/05	1	28.05	6	27.99	28.20	-5	7,103	-0.07%
2021/10/04	1.1	28.14	0	0.00	27.85	1.1	7,330	0.01%
2021/09/29	0	0.00	4.2	28.75	28.75	-4.2	7,755	-0.05%
2021/09/28	0	0.00	5	29.25	29.10	-5	7,794	-0.06%
2021/09/24	2	28.73	2	28.70	28.70	0	7,923	0.00%
2021/09/23	3	28.78	3	28.57	28.55	0	8,004	0.00%
2021/09/22	5	28.55	6	28.67	28.70	-1	8,067	-0.01%
2021/09/17	0	0.00	1	28.50	28.75	-1	7,988	-0.01%
2021/09/16	2	29.15	6	28.87	28.75	-4	8,021	-0.05%
2021/09/15	5	28.78	5	29.07	29.25	0	8,042	0.00%
2021/09/14	1	28.45	1	28.45	28.40	0	7,913	0.00%
2021/09/13	2	28.65	1	28.55	28.50	1	7,927	0.01%
2021/09/10	0	0.00	3	28.68	28.80	-3	7,954	-0.04%
2021/09/09	1	27.80	3	27.80	27.80	-2	7,923	-0.03%
2021/09/08	7.1	27.93	4	27.96	27.80	3.1	7,947	0.04%
2021/09/07	2	28.43	5	28.55	28.40	-3	7,956	-0.04%
2021/09/06	7.1	28.89	0	0.00	28.70	7.1	7,949	0.09%
2021/09/03	1	29.40	0	0.00	29.35	1	7,868	0.01%
2021/09/02	1	29.75	1	29.35	29.35	0	7,897	0.00%
2021/09/01	1	29.75	1	29.60	29.75	0	7,887	0.00%
2021/08/31	2	29.40	3	29.50	29.75	-1	7,891	-0.01%
2021/08/30	2	29.65	1	29.80	29.80	1	8,070	0.01%
2021/08/27	0	0.00	9	29.96	29.85	-9	8,065	-0.11%
2021/08/25	2	29.08	1	29.20	29.20	1	8,142	0.01%
2021/08/23	6	29.25	4.2	29.30	29.30	1.8	8,299	0.02%
2021/08/20	1.2	28.63	1	28.96	28.80	0.2	8,314	0.00%
2021/08/19	3.2	28.69	0	0.00	28.60	3.2	8,321	0.04%
2021/08/18	4	28.34	3	28.59	29.25	1	8,350	0.01%
2021/08/17	10	29.11	2.1	29.08	28.85	7.9	8,385	0.09%
2021/08/16	8.1	29.92	2	29.70	29.60	6.1	8,321	0.07%
2021/08/13	7	30.96	8	31.16	30.75	-1	8,186	-0.01%
2021/08/12	6	30.79	10	30.83	31.15	-4	7,875	-0.05%
2021/08/11	1.1	29.72	2	29.28	29.40	-0.9	7,649	-0.01%
2021/08/09	3.1	29.92	6	30.06	29.95	-2.9	8,100	-0.04%
2021/08/06	3	30.23	2	30.30	30.25	1	8,315	0.01%
2021/08/05	10	30.30	0	0.00	30.15	10	8,602	0.12%
2021/08/04	0	0.00	9	29.95	30.30	-9	9,085	-0.10%
2021/08/03	1	29.70	0	0.00	29.70	1	9,318	0.01%
2021/08/02	1	29.80	0	0.00	29.90	1	9,419	0.01%
2021/07/30	4.1	29.51	0	0.00	29.50	4.1	9,546	0.04%
2021/07/29	0.2	29.65	2	29.65	29.75	-1.8	9,713	-0.02%
2021/07/28	14.2	29.10	4	29.20	29.30	10.2	9,813	0.10%
2021/07/27	6.8	30.01	0	0.00	29.75	6.8	10,083	0.07%
2021/07/26	6	29.75	2	29.83	29.75	4	10,347	0.04%
2021/07/23	2	29.28	6	29.39	29.30	-4	10,519	-0.04%
2021/07/22	7	29.35	5	29.44	29.25	2	10,649	0.02%
2021/07/21	13	30.60	14	30.25	30.35	-1	10,715	-0.01%
2021/07/20	8.1	31.11	8	31.16	31.00	0.1	10,631	0.00%
2021/07/19	5	31.43	0	0.00	31.50	5	10,664	0.05%
2021/07/16	16	32.05	11	32.00	31.95	5	11,097	0.05%
2021/07/15	2	31.95	3	31.90	32.10	-1	11,510	-0.01%
2021/07/14	6	31.93	4	32.03	31.90	2	11,850	0.02%
2021/07/13	7	32.15	6	32.38	32.15	1	12,121	0.01%
2021/07/12	5	32.44	4	32.41	32.05	1	12,257	0.01%
2021/07/09	21	32.37	13.3	32.21	32.45	7.7	12,282	0.06%
2021/07/08	6	31.57	6	31.78	31.65	0	12,636	0.00%
2021/07/07	9.1	31.54	18	31.55	31.30	-9	12,999	-0.07%
2021/07/06	31	32.18	10.2	31.80	31.95	20.9	13,254	0.16%
2021/07/05	1	31.15	3.1	31.09	31.15	-2.1	13,198	-0.02%
2021/07/02	0	0.00	4	30.70	30.60	-4	13,335	-0.03%
2021/07/01	4	30.69	4	30.91	30.55	0	13,533	0.00%
2021/06/30	0	0.00	8	30.71	30.80	-8	13,636	-0.06%
2021/06/29	0	0.00	7	30.63	30.60	-7	13,985	-0.05%
2021/06/28	3.1	30.71	5	30.49	30.60	-2	14,395	-0.01%
2021/06/25	6	30.76	0.2	30.80	30.50	5.8	14,954	0.04%
2021/06/24	9	30.55	12	30.65	30.75	-3	15,883	-0.02%
2021/06/23	0	0.00	5	30.26	30.25	-5	16,208	-0.03%
2021/06/22	7	30.05	3	29.93	29.90	4	16,617	0.02%
2021/06/21	7	29.85	10	29.85	29.75	-3	16,771	-0.02%
2021/06/18	9	30.19	4	30.40	30.10	5	17,023	0.03%
2021/06/17	0	0.00	4	30.05	30.10	-4	17,183	-0.02%
2021/06/16	10	29.86	0	0.00	29.55	10	17,257	0.06%
2021/06/15	1	30.10	1	30.35	30.30	0	17,309	0.00%
2021/06/11	1	30.10	5	30.25	30.05	-4	17,378	-0.02%
2021/06/10	0	0.00	1	30.00	30.10	-1	17,515	-0.01%
2021/06/09	0	0.00	1	30.35	29.90	-1	17,581	-0.01%
2021/06/08	0	0.00	2	30.15	30.20	-2	17,668	-0.01%
2021/06/07	11.1	30.15	3	29.95	29.95	8.1	17,826	0.05%
2021/06/04	4	30.79	5	30.99	31.00	-1	17,771	-0.01%
2021/06/03	5	30.72	15	30.87	31.00	-10	17,894	-0.06%
2021/06/02	9.1	30.55	5	30.55	30.50	4.1	18,106	0.02%
2021/06/01	9	30.96	5	30.81	31.05	4	18,227	0.02%
2021/05/31	9	30.69	23	30.28	30.70	-14	18,334	-0.08%
2021/05/28	6	30.25	0	0.00	30.15	6	18,468	0.03%
2021/05/27	0	0.00	1	29.90	29.75	-1	19,507	-0.01%
2021/05/26	7	29.98	2	30.18	30.15	5	19,901	0.03%
2021/05/25	14	29.88	14	30.24	30.00	0	20,179	0.00%
2021/05/24	7	28.64	16	28.91	29.25	-9	20,225	-0.04%
2021/05/21	2	28.70	8	28.88	28.90	-6	20,231	-0.03%
2021/05/20	11	28.91	1	28.60	28.55	10	20,304	0.05%
2021/05/19	17	28.93	3	29.15	29.10	14	20,264	0.07%
2021/05/18	2	28.08	36	28.71	29.00	-34	20,194	-0.17%
2021/05/17	11	27.88	11	26.50	26.40	0	20,191	0.00%
2021/05/14	16	30.03	16	30.03	29.00	0	20,192	0.00%
2021/05/13	7	29.86	2	29.30	29.45	5	20,296	0.02%
2021/05/12	18	31.58	32	31.63	29.75	-14	20,617	-0.07%
2021/05/11	5	32.18	5	32.98	31.60	0	20,316	0.00%
2021/05/10	1	34.15	1	34.80	34.25	0	20,280	0.00%
2021/05/07	10	34.40	13	33.76	34.65	-3	20,649	-0.01%
2021/05/06	11	33.14	11	33.45	32.95	0	20,804	0.00%
2021/05/05	16	33.07	10	33.55	32.80	6	21,078	0.03%
2021/05/04	9	33.16	3	32.37	32.95	6	21,597	0.03%
2021/05/03	24	35.41	3	34.88	34.45	21	21,508	0.10%
2021/04/29	6	36.68	45	36.79	36.40	-39	21,402	-0.18%
2021/04/28	16	35.99	15	36.37	36.10	1	21,304	0.00%
2021/04/27	8	35.83	2	36.10	35.85	6	21,562	0.03%
2021/04/26	22	35.98	11	36.14	36.20	11	21,556	0.05%
2021/04/23	35	35.99	23	35.89	35.95	12	21,587	0.06%
2021/04/22	105	36.59	16	37.74	35.95	89	21,581	0.41%	大買/
2021/04/21	10	37.65	7	37.64	38.05	3	21,139	0.01%
2021/04/20	8	36.32	115	36.36	36.85	-107	20,848	-0.51%	大賣/鉅額交易
2021/04/19	8	35.58	18.1	35.45	35.55	-10.1	20,669	-0.05%
2021/04/16	5	33.63	11	34.20	34.40	-6	20,450	-0.03%
2021/04/15	14	33.58	0	0.00	33.55	14	20,507	0.07%
2021/04/14	18	33.78	0	0.00	33.25	18	20,490	0.09%
2021/04/13	4	35.11	8	35.40	34.85	-4	20,289	-0.02%
2021/04/12	7	35.85	9	35.74	35.55	-2	20,074	-0.01%
2021/04/09	7	34.54	85	34.64	34.20	-78	20,143	-0.39%
2021/04/08	4	34.36	2	34.45	34.40	2	20,148	0.01%
2021/04/07	2	34.03	26	34.04	34.40	-24	20,061	-0.12%
2021/04/06	4	33.40	9	33.79	33.50	-5	20,166	-0.02%
2021/04/01	28	33.51	23.1	33.39	33.45	4.9	20,616	0.02%
2021/03/31	25	34.15	38	34.10	34.25	-13	20,691	-0.06%
2021/03/30	13	33.07	58	33.25	33.70	-45	20,291	-0.22%
2021/03/29	6	31.70	62	32.45	32.85	-56	19,854	-0.28%
2021/03/26	18	31.06	10	30.80	30.75	8	19,058	0.04%
2021/03/25	13	31.10	74	30.84	31.10	-61	19,119	-0.32%
2021/03/24	21	30.07	100	30.33	30.25	-79	20,082	-0.39%
2021/03/23	11	31.23	20	30.67	30.80	-9	20,283	-0.04%
2021/03/22	1	30.15	4	30.51	30.60	-3	20,104	-0.01%
2021/03/19	2	29.35	20	29.78	29.65	-18	20,035	-0.09%
2021/03/18	42	29.50	0	0.00	29.70	42	20,072	0.21%
2021/03/17	6	29.13	0	0.00	29.15	6	20,141	0.03%
2021/03/16	4	29.20	0	0.00	29.25	4	20,266	0.02%
2021/03/15	3.1	29.25	0	0.00	29.30	3.1	20,348	0.01%
2021/03/12	3	29.62	0	0.00	29.60	3	20,569	0.01%
2021/03/11	103	29.72	3	29.80	29.70	100	21,248	0.47%	大買/
2021/03/10	2	29.00	0	0.00	29.65	2	22,156	0.01%
2021/03/09	10	28.70	13	29.08	29.10	-3	22,273	-0.01%
2021/03/08	30	29.06	1.2	28.98	28.70	28.8	22,364	0.13%
2021/03/05	40	29.42	5	29.45	29.45	35	22,239	0.16%
2021/03/04	66	29.93	37	29.96	29.85	29	22,448	0.13%
2021/03/03	10	30.00	3	30.20	30.20	7	22,374	0.03%
2021/03/02	56	30.90	48.5	30.52	29.60	7.5	22,208	0.03%
2021/02/26	37.5	30.35	17	30.58	30.55	20.5	21,313	0.10%
2021/02/25	33	30.06	10	30.11	30.20	23	21,061	0.11%
2021/02/24	5	29.55	3	29.28	29.25	2	20,892	0.01%
2021/02/23	11	29.11	2	29.30	29.25	9	20,855	0.04%
2021/02/22	21	29.29	11	29.03	29.30	10	21,031	0.05%
2021/02/19	5	28.35	0	0.00	28.45	5	21,000	0.02%
2021/02/18	3	28.17	2	28.30	28.35	1	21,202	0.00%
2021/02/17	45	28.16	42	28.31	28.20	3	21,471	0.01%
2021/02/05	15	28.63	2.3	28.95	28.35	12.7	21,551	0.06%
2021/02/04	4	29.65	5	29.27	29.35	-1	21,889	0.00%
2021/02/03	51	29.58	208	29.86	29.70	-157	21,666	-0.72%	大賣/鉅額交易
2021/02/02	3	28.45	1	28.50	28.45	2	21,157	0.01%
2021/02/01	15	28.30	21	28.29	28.25	-6	20,955	-0.03%
2021/01/29	10	29.11	14	29.69	28.65	-4	20,698	-0.02%
2021/01/28	18	28.96	16	29.08	29.20	2	20,230	0.01%
2021/01/27	11.5	29.29	10.1	29.44	29.30	1.4	19,928	0.01%
2021/01/26	29	28.97	48.1	28.93	29.00	-19.1	19,458	-0.10%
2021/01/25	9	27.06	3	27.80	27.95	6	18,812	0.03%
2021/01/22	0	0.00	1	26.30	27.30	-1	18,572	-0.01%
2021/01/21	2	26.53	3	26.43	26.55	-1	18,374	-0.01%
2021/01/20	4	26.55	23	26.12	26.05	-19	18,264	-0.10%
2021/01/19	9	27.66	0	0.00	27.25	9	17,872	0.05%
2021/01/18	0	0.00	2.1	27.50	27.65	-2.1	17,741	-0.01%
2021/01/15	1	27.60	3	27.55	27.70	-2	17,549	-0.01%
2021/01/14	4	28.26	5	28.25	28.25	-1	17,397	-0.01%
2021/01/13	7	28.03	17	28.14	27.95	-10	17,307	-0.06%
2021/01/12	11	28.12	2	28.08	27.70	9	17,157	0.05%
2021/01/11	5	28.59	1	28.40	28.60	4	16,925	0.02%
2021/01/08	6	28.00	16	28.09	28.00	-10	16,791	-0.06%
2021/01/07	20	29.11	5	28.95	28.75	15	16,496	0.09%
2021/01/06	41	29.42	63	28.83	28.85	-22	16,243	-0.14%
2021/01/05	5	29.40	22	29.11	29.20	-17	15,862	-0.11%
2021/01/04	42	29.56	48	29.73	29.30	-6	15,667	-0.04%
2020/12/31	5	28.68	12	28.83	28.95	-7	15,254	-0.05%
2020/12/30	1	28.40	0	0.00	28.50	1	14,998	0.01%
2020/12/29	49	28.54	6	28.50	28.50	43	14,895	0.29%
2020/12/28	41	28.88	22	28.90	29.05	19	14,549	0.13%
2020/12/25	17	27.57	21	27.59	27.85	-4	13,866	-0.03%
2020/12/24	5	26.57	22	26.78	26.55	-17	13,378	-0.13%
2020/12/23	37	26.52	8	26.45	26.50	29	13,382	0.22%
2020/12/22	5	26.49	5	26.35	26.35	0	13,307	0.00%
2020/12/21	12	26.89	27	26.94	26.90	-15	13,149	-0.11%
2020/12/18	43.1	28.44	18.1	28.23	27.25	25	12,771	0.20%
2020/12/17	5	26.89	75	27.16	27.45	-70	11,400	-0.61%
2020/12/16	9	26.61	11	26.65	26.60	-2	11,046	-0.02%
2020/12/15	12	26.46	60	26.62	26.35	-48	10,945	-0.44%
2020/12/14	0	0.00	45	26.59	26.45	-45	10,820	-0.42%
2020/12/11	17	26.00	35	25.93	26.00	-18	10,828	-0.17%
2020/12/10	9	26.11	15	26.29	26.05	-6	10,675	-0.06%
2020/12/09	30	26.34	39.1	26.52	26.65	-9.1	10,476	-0.09%
2020/12/08	24.3	26.13	10	25.85	26.05	14.3	10,338	0.14%
2020/12/07	85	26.22	11.9	26.31	25.95	73.1	10,089	0.72%
2020/12/04	106.1	26.90	53	26.31	26.75	53.1	9,398	0.56%	大買/
2020/12/03	12	24.60	13	24.58	24.85	-1	8,515	-0.01%
2020/12/02	3	24.37	12	24.15	24.30	-9	8,753	-0.10%
2020/12/01	2.7	23.55	5	23.60	23.85	-2.3	9,240	-0.02%
2020/11/30	31.6	23.79	5	23.62	23.50	26.6	9,303	0.29%
2020/11/27	0	0.00	2	22.95	22.95	-2	8,903	-0.02%
2020/11/26	1	22.75	0	0.00	22.80	1	8,808	0.01%
2020/11/25	6	22.91	0	0.00	22.75	6	8,779	0.07%
2020/11/24	2	22.53	10.2	22.49	22.65	-8.2	8,602	-0.10%
2020/11/23	3	22.20	12	22.48	22.60	-9	8,485	-0.11%
2020/11/20	2	21.90	32	21.84	21.90	-30	8,305	-0.36%
2020/11/19	33	21.51	12	21.97	21.50	21	8,265	0.25%
2020/11/18	2	21.80	6	21.68	21.70	-4	8,107	-0.05%
2020/11/17	5	21.50	17	21.43	21.50	-12	8,033	-0.15%
2020/11/16	25	21.00	109	21.06	21.35	-84	7,940	-1.06%	大賣/
2020/11/13	13	20.50	7	20.46	20.70	6	7,761	0.08%
2020/11/12	96	20.84	28	20.73	20.50	68	7,722	0.88%
2020/11/11	12	19.73	4	19.70	19.80	8	7,174	0.11%
2020/11/10	0	0.00	8	19.53	19.35	-8	7,118	-0.11%
2020/11/09	0	19.10	0	0.00	19.25	0	7,011	0.00%
2020/11/03	0	0.00	3	19.13	19.05	-3	7,165	-0.04%
2020/11/02	0	0.00	5	18.75	18.90	-5	7,190	-0.07%
2020/10/27	10	19.35	3	19.32	19.40	7	7,327	0.10%
2020/10/23	0	0.00	2	19.35	19.30	-2	7,301	-0.03%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/21	3	19.05	2	19.10	19.10	1	7,377	0.01%
2020/10/20	2	19.00	4.2	19.07	19.05	-2.2	7,427	-0.03%
2020/10/19	2	18.95	3	18.95	19.00	-1	7,483	-0.01%
2020/10/16	3	18.95	0	0.00	18.85	3	7,583	0.04%
2020/10/15	4	18.88	12	19.00	19.00	-8	7,653	-0.10%
2020/10/14	2	18.85	0	0.00	18.80	2	7,667	0.03%
2020/10/08	1	19.30	18	19.14	19.20	-17	7,606	-0.22%
2020/10/07	0	0.00	23	18.77	18.95	-23	7,539	-0.31%
2020/10/06	10	18.75	2	18.68	18.75	8	7,555	0.11%
2020/10/05	5	18.45	0	0.00	18.50	5	7,579	0.07%
2020/09/30	0	0.00	12	18.42	18.50	-12	7,606	-0.16%
2020/09/29	33	18.54	2	18.45	18.30	31	7,637	0.41%
2020/09/28	10	18.30	5	18.55	18.45	5	7,706	0.06%
2020/09/25	6	18.04	0	0.00	18.10	6	7,742	0.08%
2020/09/24	7	18.47	5	18.46	18.35	2	7,678	0.03%
2020/09/23	6	19.05	0	0.00	18.90	6	7,626	0.08%
2020/09/22	5	19.37	5	19.35	19.25	0	7,574	0.00%
2020/09/21	5	19.61	0	0.00	19.55	5	7,563	0.07%
2020/09/18	2	19.70	1	19.65	19.60	1	7,548	0.01%
2020/09/17	1	19.65	0	0.00	19.75	1	7,595	0.01%
2020/09/16	2	19.50	3	19.75	20.00	-1	7,555	-0.01%
2020/09/15	1	19.40	0.7	19.35	19.40	0.3	7,400	0.00%
2020/09/14	6	19.58	24	19.55	19.55	-18	7,369	-0.24%
2020/09/11	4	19.38	53	19.69	19.30	-49	7,345	-0.67%
2020/09/10	3	19.60	2	19.70	19.50	1	7,280	0.01%
2020/09/09	21	19.60	0	0.00	19.80	21	7,207	0.29%
2020/09/08	20	19.88	7	20.07	19.90	13	7,137	0.18%
2020/09/07	18	20.62	74	20.32	20.20	-56	6,994	-0.80%
2020/09/04	63	19.81	18	19.96	20.00	45	6,565	0.69%
2020/09/03	5	18.90	21	18.98	19.30	-16	5,979	-0.27%
2020/09/01	12	18.55	5	18.60	18.65	7	5,857	0.12%
2020/08/31	5	18.84	0	0.00	18.60	5	5,893	0.08%
2020/08/28	1	18.80	8	18.65	18.70	-7	5,904	-0.12%
2020/08/27	2	18.80	3	18.82	18.70	-1	6,005	-0.02%
2020/08/25	19.5	19.40	0	0.00	18.95	19.5	5,909	0.33%
2020/08/24	16	19.19	3	19.25	19.15	13	5,801	0.22%
2020/08/21	0	0.00	1	18.85	18.75	-1	5,710	-0.02%
2020/08/20	5	18.44	18	18.51	18.20	-13	5,652	-0.23%
2020/08/19	0	0.00	8	19.21	19.30	-8	5,462	-0.15%
2020/08/18	4	18.95	1	19.05	18.75	3	5,268	0.06%
2020/08/17	0	0.00	7.1	18.62	18.70	-7.1	5,065	-0.14%
2020/08/14	1	18.25	6	18.17	18.15	-5	4,977	-0.10%
2020/08/13	1	18.05	2	17.95	18.00	-1	5,006	-0.02%
2020/08/12	3	17.83	1	18.00	18.00	2	5,027	0.04%
2020/08/11	54	18.09	3	18.05	18.05	51	5,041	1.01%
2020/08/10	1	17.80	6	18.15	18.25	-5	5,027	-0.10%
2020/08/07	2	17.55	0	0.00	17.60	2	4,942	0.04%
2020/08/05	3	17.60	2	17.60	17.65	1	4,973	0.02%
2020/08/04	13	17.16	13	17.39	17.40	0	4,988	0.00%
2020/08/03	12	16.71	15	16.87	16.95	-3	5,173	-0.06%
2020/07/31	5	16.85	0	0.00	16.75	5	5,220	0.10%
2020/07/28	1.2	16.71	1	16.70	16.50	0.2	5,586	0.00%
2020/07/27	4	17.08	5	16.75	16.75	-1	5,688	-0.02%
2020/07/24	4	17.36	3	17.23	17.25	1	5,665	0.02%
2020/07/23	8	17.83	1	17.85	17.75	7	5,690	0.12%
2020/07/22	1	18.45	4.2	18.55	18.55	-3.2	5,680	-0.06%
2020/07/21	4	18.40	23	18.46	18.35	-19	5,608	-0.34%
2020/07/17	5	18.35	0	0.00	18.30	5	5,601	0.09%
2020/07/16	1	18.35	0	0.00	18.35	1	5,670	0.02%
2020/07/15	1	18.30	1	18.35	18.35	0	5,715	0.00%
2020/07/14	1	18.45	1	18.40	18.30	0	5,791	0.00%
2020/07/13	10	18.47	8	18.51	18.50	2	5,858	0.03%
2020/07/10	6	18.19	9	18.32	18.25	-3	5,942	-0.05%
2020/07/09	12.5	18.89	3	18.93	18.60	9.5	5,945	0.16%
2020/07/08	9	18.71	5	18.79	18.75	4	5,935	0.07%
2020/07/07	4	18.58	3	18.60	18.60	1	5,920	0.02%
2020/07/06	19	18.53	7	18.41	18.55	12	5,935	0.20%
2020/07/03	2	18.03	10	17.95	18.00	-8	5,996	-0.13%
2020/07/02	6	18.02	5	17.96	17.95	1	6,069	0.02%
2020/07/01	1	17.80	3	17.83	17.80	-2	6,100	-0.03%
2020/06/30	7.3	17.73	0	0.00	17.65	7.3	6,247	0.12%
2020/06/29	4	17.68	2	17.75	17.65	2	6,280	0.03%
2020/06/24	3	17.80	5	17.90	17.90	-2	6,292	-0.03%
2020/06/23	10	17.63	2	17.65	17.65	8	6,292	0.13%
2020/06/22	2	17.55	7	17.64	17.60	-5	6,337	-0.08%
2020/06/19	2	17.45	2	17.50	17.40	0	6,371	0.00%
2020/06/18	4	17.48	0	0.00	17.35	4	6,368	0.06%
2020/06/17	2	17.45	19	17.55	17.45	-17	6,375	-0.27%
2020/06/15	2	17.25	3	17.43	17.20	-1	6,663	-0.02%
2020/06/12	3	16.95	8	17.14	17.35	-5	6,710	-0.07%
2020/06/11	14	17.74	6	17.72	17.40	8	6,715	0.12%
2020/06/10	15	18.11	34	18.23	18.05	-19	6,679	-0.28%
2020/06/09	11	17.67	6	17.75	17.70	5	6,669	0.07%
2020/06/08	5.2	17.59	15	17.62	17.75	-9.8	6,723	-0.15%
2020/06/05	20	17.43	8	17.37	17.35	12	6,654	0.18%
2020/06/04	11	17.35	6	17.23	17.30	5	6,701	0.07%
2020/06/03	8	17.04	1	17.25	17.20	7	6,726	0.10%
2020/06/02	1	16.80	1	16.85	16.85	0	6,604	0.00%
2020/06/01	3	16.65	3	16.70	16.70	0	6,593	0.00%
2020/05/29	1	16.60	5	16.70	16.60	-4	6,587	-0.06%
2020/05/28	0	0.00	25	16.70	16.65	-25	6,605	-0.38%
2020/05/27	1	16.65	1	16.65	16.55	0	6,642	0.00%
2020/05/26	5	16.54	0	0.00	16.60	5	6,729	0.07%
2020/05/25	0	0.00	5	16.62	16.65	-5	6,765	-0.07%
2020/05/22	1	16.70	0	0.00	16.50	1	6,793	0.01%
2020/05/21	1	16.90	1	16.90	16.85	0	6,809	0.00%
2020/05/20	1	16.55	0	0.00	16.80	1	6,766	0.01%
2020/05/19	10	16.45	3	16.35	16.45	7	6,704	0.10%
2020/05/18	2	16.20	0	0.00	16.10	2	6,684	0.03%
2020/05/15	0	0.00	5	16.30	16.25	-5	6,657	-0.08%
2020/05/14	2	16.40	3	16.37	16.20	-1	6,621	-0.02%
2020/05/13	0	0.00	15	16.65	16.70	-15	6,553	-0.23%
2020/05/12	12	16.68	1	16.65	16.70	11	6,518	0.17%
2020/05/11	5	16.75	0	0.00	16.65	5	6,488	0.08%
2020/05/08	9	16.71	12	16.80	16.60	-3	6,413	-0.05%
2020/05/07	16	17.12	4	17.15	17.05	12	6,207	0.19%
2020/05/06	7	16.86	5	16.90	16.80	2	6,148	0.03%
2020/05/05	26	16.94	21	17.07	17.15	5	6,083	0.08%
2020/05/04	31	16.57	2	16.65	16.65	29	5,930	0.49%
2020/04/30	7	16.96	6	16.90	16.95	1	5,868	0.02%
2020/04/29	1	16.65	0	0.00	16.65	1	5,794	0.02%
2020/04/24	5	15.99	0	0.00	15.85	5	5,913	0.08%
2020/04/22	5	15.55	0	0.00	15.65	5	5,840	0.09%
2020/04/21	0	0.00	5	15.80	15.70	-5	5,827	-0.09%
2020/04/20	1	16.25	1	16.30	16.30	0	5,794	0.00%
2020/04/17	17	16.64	16	16.52	16.35	1	5,771	0.02%
2020/04/16	1	16.50	0	0.00	16.50	1	5,703	0.02%
2020/04/15	6	16.91	0	0.00	16.75	6	5,658	0.11%
2020/04/14	5	16.38	6	16.39	16.50	-1	5,599	-0.02%
2020/04/10	9	16.16	0	0.00	16.20	9	5,589	0.16%
2020/04/09	2	16.00	7	16.06	16.10	-5	5,586	-0.09%
2020/04/08	44	15.90	12	16.00	16.10	32	5,506	0.58%
2020/04/07	5	15.49	1	15.40	15.45	4	5,353	0.07%
2020/04/06	2	15.38	0	0.00	15.40	2	5,288	0.04%
2020/04/01	10	15.33	8	15.48	15.45	2	5,270	0.04%
2020/03/31	3	15.32	0	0.00	14.80	3	5,177	0.06%
2020/03/27	0	0.00	5	15.20	15.10	-5	5,654	-0.09%
2020/03/26	0	0.00	1	14.85	14.85	-1	5,954	-0.02%
2020/03/24	0	0.00	3	14.42	14.35	-3	6,298	-0.05%
2020/03/20	12	14.28	13	14.07	14.25	-1	6,392	-0.02%
2020/03/19	8	13.50	1	13.50	13.50	7	6,331	0.11%
2020/03/18	0	0.00	1	15.25	14.95	-1	6,188	-0.02%
2020/03/17	8	15.40	18	15.50	15.30	-10	6,267	-0.16%
2020/03/16	3	16.08	0	0.00	15.85	3	6,256	0.05%
2020/03/13	10	15.55	0	0.00	16.00	10	6,253	0.16%
2020/03/12	2	17.28	0	0.00	17.10	2	6,174	0.03%
2020/03/11	1	18.30	0	0.00	18.05	1	6,082	0.02%
2020/03/10	6	18.00	1	18.00	18.15	5	6,105	0.08%
2020/03/09	3	18.22	1	18.30	18.15	2	6,020	0.03%
2020/03/04	3	18.90	0	0.00	18.90	3	6,001	0.05%
2020/03/03	6	18.88	4	18.80	18.85	2	6,021	0.03%
2020/03/02	1	18.25	4.1	18.47	18.40	-3.1	6,040	-0.05%
2020/02/27	1	18.95	1	18.80	18.75	0	6,019	0.00%
2020/02/25	1	19.35	28	19.36	19.35	-27	5,904	-0.46%
2020/02/24	0	0.00	18	19.61	19.55	-18	5,909	-0.30%
2020/02/21	0	0.00	32	19.90	19.85	-32	5,867	-0.55%
2020/02/19	10	19.95	0	0.00	19.85	10	5,881	0.17%
2020/02/18	0	0.00	5	19.90	19.85	-5	5,903	-0.08%
2020/02/17	1	19.95	37	20.05	19.95	-36	5,946	-0.61%
2020/02/14	79	20.13	0	0.00	20.05	79	5,973	1.32%
2020/02/13	30	20.16	0	0.00	20.10	30	6,042	0.50%
2020/02/11	2	20.05	0	0.00	19.95	2	6,277	0.03%
2020/02/10	1	19.75	1	19.95	20.00	0	6,305	0.00%
2020/02/06	0	0.00	1.7	20.23	20.20	-1.7	6,417	-0.03%
2020/02/03	4	19.66	0	0.00	19.80	4	6,589	0.06%
2020/01/31	3	19.93	2	20.10	20.20	1	6,832	0.01%
2020/01/30	15	20.14	0	0.00	19.75	15	6,841	0.22%
2020/01/20	2	21.55	0	0.00	21.55	2	6,660	0.03%
2020/01/17	8	21.55	8	21.50	21.50	0	6,722	0.00%
2020/01/16	0	0.00	2	21.30	21.30	-2	6,768	-0.03%
2020/01/14	0	0.00	16	21.40	21.45	-16	7,103	-0.23%
2020/01/10	0	0.00	1	21.10	21.05	-1	7,310	-0.01%
2020/01/08	6	20.60	0	0.00	20.60	6	7,389	0.08%
2020/01/07	0	0.00	0.1	20.90	20.85	-0.1	7,445	0.00%
2020/01/06	1	20.90	3	20.90	20.90	-2	7,478	-0.03%
2020/01/03	2	21.23	0	0.00	21.15	2	7,519	0.03%
2020/01/02	0	0.00	1	21.35	21.30	-1	7,574	-0.01%
2019/12/30	1	21.25	1	21.20	21.20	0	7,839	0.00%
2019/12/27	11.1	21.35	0	0.00	21.35	11.1	7,843	0.14%
2019/12/25	9	21.65	16	21.62	21.65	-7	8,196	-0.09%
2019/12/24	25	21.22	11	21.35	21.45	14	8,159	0.17%
2019/12/23	15	21.15	10	21.30	20.85	5	8,026	0.06%
2019/12/20	8	21.06	21	20.82	20.80	-13	7,671	-0.17%
2019/12/19	1	21.05	1.6	20.86	20.80	-0.6	7,354	-0.01%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/16	3	21.25	0	0.00	21.15	3	7,328	0.04%
2019/12/12	1	21.35	0	0.00	21.10	1	7,341	0.01%
2019/12/11	2	21.35	6	21.33	21.20	-4	7,241	-0.06%
2019/12/09	1	21.40	0	0.00	21.35	1	7,202	0.01%
2019/12/06	0	0.00	0.3	21.70	21.70	-0.3	7,219	0.00%
2019/12/05	5	22.00	0	0.00	21.75	5	7,309	0.07%
2019/12/03	9	21.83	0	0.00	21.90	9	7,781	0.12%
2019/12/02	0	0.00	1	21.95	21.65	-1	8,280	-0.01%
2019/11/26	0	0.00	100	22.25	22.00	-100	8,680	-1.15%
2019/11/25	1	22.30	0	0.00	22.15	1	8,632	0.01%
2019/11/19	1	22.35	0	0.00	22.35	1	8,592	0.01%
2019/11/18	0	0.00	2	22.20	22.50	-2	8,578	-0.02%
2019/11/15	6	22.38	0	0.00	22.25	6	8,560	0.07%
2019/11/13	1	22.65	1	22.80	22.80	0	8,528	0.00%
2019/11/12	7	22.69	5	22.65	22.80	2	8,517	0.02%
2019/11/11	15	22.04	11	22.24	22.10	4	8,476	0.05%
2019/11/08	7	22.77	0	0.00	22.65	7	8,352	0.08%
2019/11/06	1	23.15	2	23.05	23.00	-1	8,306	-0.01%
2019/11/05	2	22.85	0	0.00	22.85	2	8,183	0.02%
2019/11/04	10	23.00	0.3	22.90	23.05	9.7	8,160	0.12%
2019/11/01	2	23.10	2	22.98	22.90	0	8,104	0.00%
2019/10/30	1	22.85	22	22.95	22.80	-21	7,919	-0.27%
2019/10/29	2	22.75	0	0.00	22.40	2	7,622	0.03%
2019/10/28	2	22.30	0	0.00	22.50	2	7,559	0.03%
2019/10/25	10	22.65	16	22.58	22.40	-6	7,571	-0.08%
2019/10/24	0	0.00	1	22.70	22.65	-1	7,488	-0.01%
2019/10/22	26	22.62	10	22.80	22.60	16	7,373	0.22%
2019/10/21	11.7	22.25	11	22.26	22.35	0.7	7,249	0.01%
2019/10/15	11	22.01	2	22.05	21.75	9	7,075	0.13%
2019/10/14	0	0.00	20	22.25	22.15	-20	7,100	-0.28%
2019/10/09	1	22.00	1	22.05	22.05	0	7,029	0.00%
2019/10/08	10	22.10	0	0.00	21.90	10	7,016	0.14%
2019/10/07	10	22.15	25	22.33	22.15	-15	6,970	-0.22%
2019/10/04	13	22.09	11	22.22	22.10	2	6,860	0.03%
2019/10/03	0	0.00	1	21.80	21.75	-1	6,664	-0.02%
2019/10/02	5	21.90	2	22.05	21.90	3	6,633	0.05%
2019/10/01	0	0.00	8	21.83	21.85	-8	6,492	-0.12%
2019/09/27	6	21.54	6	21.17	21.15	0	6,226	0.00%
2019/09/26	5	21.90	17	21.72	21.50	-12	6,116	-0.20%
2019/09/24	0	0.00	0.2	21.15	21.25	-0.2	5,835	0.00%
2019/09/23	2	21.38	10	21.35	21.40	-8	5,758	-0.14%
2019/09/20	0	0.00	4	21.00	21.10	-4	5,663	-0.07%
2019/09/17	5	20.90	10	21.03	21.15	-5	5,555	-0.09%
2019/09/16	2	21.30	3	21.10	21.05	-1	5,469	-0.02%
2019/09/12	0	0.00	1	21.35	21.15	-1	5,411	-0.02%
2019/09/10	4	21.21	0	0.00	21.15	4	5,377	0.07%
2019/09/09	12	21.62	0	0.00	21.40	12	5,311	0.23%
2019/09/06	2	20.95	0	0.00	21.35	2	5,345	0.04%
2019/09/05	16	21.38	29	21.51	21.20	-13	5,352	-0.24%
2019/09/04	135	21.12	25	21.33	21.50	110	4,988	2.20%	大買/鉅額交易
2019/09/02	4	20.55	0	0.00	20.55	4	4,536	0.09%
2019/08/23	0	0.00	20	19.45	19.50	-20	4,190	-0.48%
2019/08/22	3	19.53	15	19.55	19.40	-12	4,230	-0.28%
2019/08/16	0	0.00	6	19.25	19.15	-6	4,242	-0.14%
2019/08/13	1	19.20	1	19.25	19.30	0	4,150	0.00%
2019/08/12	1	19.10	0	0.00	19.10	1	4,137	0.02%
2019/08/06	0	0.00	16	18.70	18.85	-16	4,152	-0.39%
2019/08/02	1	19.00	10	19.00	18.95	-9	4,192	-0.21%
2019/08/01	0	0.00	13	19.25	19.25	-13	4,229	-0.31%
2019/07/31	1	19.35	1	19.30	19.35	0	4,269	0.00%
2019/07/26	0	0.00	1	19.50	19.50	-1	4,216	-0.02%
2019/07/24	2	19.55	0	0.00	19.50	2	4,188	0.05%
2019/07/23	11	20.25	12	20.20	20.25	-1	4,147	-0.02%
2019/07/22	5	20.40	10	20.20	20.20	-5	4,071	-0.12%
2019/07/16	0	0.00	2	20.55	20.65	-2	3,862	-0.05%
2019/07/04	1	20.30	0	0.00	20.30	1	3,753	0.03%
2019/07/02	0	0.00	1	19.90	20.00	-1	3,783	-0.03%
2019/06/26	0	0.00	2	20.05	20.15	-2	3,870	-0.05%
2019/06/24	0	0.00	3	20.25	20.30	-3	3,891	-0.08%
2019/06/21	1	20.45	20	20.40	20.20	-19	3,905	-0.49%
2019/06/20	0	0.00	1	20.35	20.35	-1	3,907	-0.03%
2019/06/19	1	20.30	0	0.00	20.20	1	4,102	0.02%
2019/06/18	0	0.00	1	20.00	20.20	-1	4,086	-0.02%
2019/06/17	21	20.20	0	0.00	20.10	21	4,090	0.51%
2019/06/14	10	20.50	21	20.60	20.35	-11	4,075	-0.27%
2019/06/13	21	20.20	1	20.20	20.20	20	4,016	0.50%
2019/06/11	0	0.00	1	19.75	19.85	-1	3,966	-0.03%
2019/06/10	2	19.60	0	0.00	19.65	2	3,847	0.05%
2019/06/06	2	19.48	2	19.53	19.50	0	3,832	0.00%
2019/06/04	1	19.15	2	19.15	19.10	-1	3,743	-0.03%
2019/05/30	1	19.25	0	0.00	19.25	1	3,777	0.03%
2019/05/23	3	18.85	0	0.00	18.85	3	3,776	0.08%
2019/05/22	4	18.90	0	0.00	18.90	4	3,790	0.11%
2019/05/21	0	18.80	0	0.00	18.80	0	3,843	0.00%
2019/05/17	2	18.70	0	0.00	18.70	2	3,836	0.05%
2019/05/16	0	0.00	3	18.57	18.60	-3	3,889	-0.08%
2019/05/15	1	18.65	0	0.00	18.60	1	3,886	0.03%
2019/05/10	1	19.00	0	0.00	19.25	1	3,860	0.03%
2019/05/09	0	0.00	6	19.30	19.25	-6	3,880	-0.15%
2019/05/08	1	19.05	1	19.00	19.00	0	3,790	0.00%
2019/05/07	0	0.00	2	19.20	19.20	-2	3,755	-0.05%
2019/04/24	0	0.00	10	19.75	19.75	-10	3,762	-0.27%
2019/04/23	0	0.00	8	19.65	19.75	-8	3,787	-0.21%
2019/04/18	5	19.60	93.1	19.75	19.60	-88.1	3,792	-2.32%
2019/04/17	16	19.86	1	19.95	19.85	15	3,787	0.40%
2019/04/16	4	19.60	0	0.00	19.70	4	3,777	0.11%
2019/04/12	1	19.65	0.2	19.60	19.65	0.8	3,938	0.02%
2019/04/11	1	19.70	0	0.00	19.70	1	3,934	0.03%
2019/04/02	2	19.65	0	0.00	19.60	2	3,911	0.05%
2019/03/29	0	19.60	1	19.70	19.75	-1	3,858	-0.03%
2019/03/27	5	19.75	4	19.80	19.85	1	3,834	0.03%
2019/03/26	0	0.00	6	19.85	19.75	-6	3,821	-0.16%
2019/03/25	8	19.80	0	0.00	19.80	8	3,809	0.21%
2019/03/22	8	19.90	15	20.05	20.00	-7	3,785	-0.18%
2019/03/19	2	20.60	0	0.00	20.50	2	3,628	0.06%
2019/03/18	1	20.75	2	20.75	20.70	-1	3,707	-0.03%
2019/03/15	0	0.00	8	20.16	20.40	-8	3,691	-0.22%
2019/03/14	2	20.00	0	0.00	19.95	2	3,587	0.06%
2019/03/12	2	19.95	0	0.00	19.95	2	3,593	0.06%
2019/03/07	1	20.10	0	0.00	19.85	1	3,679	0.03%
2019/03/06	14	19.97	0	0.00	20.15	14	3,658	0.38%
2019/03/05	0	0.00	6	19.90	19.90	-6	3,631	-0.17%
2019/03/04	1	19.85	0	0.00	19.85	1	3,617	0.03%
2019/02/26	0	0.00	3	20.03	20.00	-3	3,544	-0.08%
2019/02/25	1	19.85	0	0.00	19.90	1	3,499	0.03%
2019/02/22	10	19.80	0.5	19.75	19.75	9.5	3,472	0.27%
2019/02/20	6	19.75	0.1	19.80	19.90	5.9	3,426	0.17%
2019/02/19	0	0.00	0	19.65	19.65	0	3,388	0.00%
2019/02/18	1	19.85	3	19.83	19.80	-2	3,380	-0.06%
2019/02/15	6	19.78	6	19.87	19.70	0	3,372	0.00%
2019/02/14	0	0.00	1	19.45	19.45	-1	3,306	-0.03%
2019/02/12	3	19.40	0	0.00	19.40	3	3,293	0.09%
2019/02/11	3	19.40	0	0.00	19.40	3	3,373	0.09%
2019/01/30	6	19.71	1.5	19.65	19.55	4.6	3,329	0.14%
2019/01/29	11	19.90	0.5	19.80	19.85	10.6	3,257	0.32%
2019/01/25	3	19.88	0	0.00	19.85	3	3,266	0.09%
2019/01/22	10	19.95	0	0.00	19.90	10	3,246	0.31%
2019/01/21	2	19.95	2	20.05	20.10	0	3,259	0.00%
2019/01/16	10	20.00	1	20.10	20.00	9	3,322	0.27%
2019/01/10	7	19.99	7	20.00	20.00	0	3,398	0.00%
2019/01/08	1	20.20	0	0.00	20.05	1	3,392	0.03%
2019/01/04	10.9	20.05	9	19.93	20.25	1.9	3,409	0.06%
2019/01/03	0	0.00	2	19.90	19.85	-2	3,455	-0.06%
2018/12/27	10	20.05	10	19.80	19.75	0	3,536	0.00%
2018/12/26	0	0.00	2	20.10	19.85	-2	3,513	-0.06%
2018/12/25	0	0.00	8	19.70	19.95	-8	3,456	-0.23%
2018/12/21	0	0.00	10	19.30	19.25	-10	3,441	-0.29%
2018/12/14	6	19.55	0	0.00	19.50	6	3,368	0.18%
2018/12/12	10	19.60	10.2	19.60	19.55	-0.2	3,338	-0.01%
2018/12/11	12	19.83	1	19.85	19.55	11	3,311	0.33%
2018/12/10	1	19.15	2	19.15	19.40	-1	3,215	-0.03%
2018/12/04	1	19.50	1	19.40	19.50	0	3,314	0.00%
2018/11/30	1	19.20	0	0.00	19.00	1	3,335	0.03%
2018/11/29	0	0.00	3	19.05	18.90	-3	3,315	-0.09%
2018/11/28	3	18.87	5	18.69	18.85	-2	3,292	-0.06%
2018/11/27	1	18.60	1	18.55	18.55	0	3,285	0.00%
2018/11/26	1	18.45	0	0.00	18.40	1	3,287	0.03%
2018/11/22	0	0.00	2	18.55	18.45	-2	3,389	-0.06%
2018/11/21	2	18.35	2	18.50	18.40	0	3,426	0.00%
2018/11/20	6	18.53	0	0.00	18.45	6	3,428	0.18%
2018/11/19	0	0.00	1	18.60	18.70	-1	3,442	-0.03%
2018/11/14	4	18.33	0	0.00	18.35	4	3,510	0.11%
2018/11/13	1	18.15	0	0.00	18.35	1	3,534	0.03%
2018/11/12	1	18.45	1	18.60	18.50	0	3,554	0.00%
2018/11/09	1	18.45	0	0.00	18.50	1	3,606	0.03%
2018/11/08	2	18.63	5	18.70	18.75	-3	3,670	-0.08%
2018/11/07	1	18.10	0	0.00	18.25	1	3,603	0.03%
2018/11/05	1	17.85	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	2	18.10	18.10	-2	3,995	-0.05%
2018/11/01	1	17.85	0	0.00	17.90	1	4,067	0.02%
2018/10/29	0	0.00	1	17.35	17.15	-1	4,210	-0.02%
2018/10/26	1	17.55	5	17.45	17.20	-4	4,623	-0.09%
2018/10/25	1	17.30	1	17.30	17.35	0	5,222	0.00%
2018/10/23	3	18.23	1	18.35	18.10	2	5,466	0.04%
2018/10/22	2	17.85	4	17.95	18.00	-2	5,463	-0.04%
2018/10/18	2	18.15	3	18.33	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/15	3	17.40	0	0.00	17.40	3	5,856	0.05%
2018/10/12	1	17.45	1	17.75	17.85	0	5,879	0.00%
2018/10/11	1	17.80	1	17.85	17.45	0	5,883	0.00%
2018/10/09	2	19.25	0	0.00	19.20	2	5,805	0.03%
2018/10/05	1	19.25	0	0.00	19.15	1	5,919	0.02%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/19	1	20.00	1	20.05	19.95	0	6,437	0.00%
2018/09/14	1	19.95	0	0.00	20.05	1	6,641	0.02%
2018/09/13	0	0.00	4	19.95	19.90	-4	6,749	-0.06%
2018/09/11	2	19.60	0	0.00	19.80	2	6,782	0.03%
2018/09/10	3	19.65	0	0.00	19.45	3	6,810	0.04%
2018/09/07	0	0.00	3	20.18	20.20	-3	6,831	-0.04%
2018/09/03	0	0.00	10	20.85	20.80	-10	7,021	-0.14%
2018/08/31	1	20.90	0	0.00	20.90	1	7,403	0.01%
2018/08/30	11	21.04	0	0.00	20.85	11	7,708	0.14%
2018/08/29	3	20.98	3	20.85	20.85	0	7,731	0.00%
2018/08/28	0	0.00	1	20.75	20.90	-1	7,749	-0.01%
2018/08/27	0	0.00	3	20.60	20.65	-3	7,811	-0.04%
2018/08/20	1	20.30	0	0.00	20.30	1	8,034	0.01%
2018/08/17	2	20.63	1	20.60	20.50	1	8,048	0.01%
2018/08/15	2	20.63	2	20.55	20.55	0	7,995	0.00%
2018/08/14	2	21.00	1	20.80	20.95	1	7,954	0.01%
2018/08/13	6	20.58	3	20.48	20.60	3	7,997	0.04%
2018/08/10	2	21.20	1	21.15	21.15	1	7,936	0.01%
2018/08/09	1	21.45	1	21.60	21.45	0	7,860	0.00%
2018/08/08	1	21.70	0.2	21.70	21.70	0.8	7,842	0.01%
2018/08/02	190	22.01	12	21.93	21.70	178	7,861	2.26%	大買/鉅額交易
2018/08/01	10	23.04	92	23.01	23.30	-82	7,523	-1.09%
2018/07/31	4	22.80	50	22.85	22.80	-46	7,009	-0.66%
2018/07/30	11	22.65	0	0.00	22.75	11	6,862	0.16%
2018/07/26	3	22.58	1	22.45	22.45	2	6,736	0.03%
2018/07/25	0	0.00	50	22.80	22.65	-50	6,736	-0.74%
2018/07/24	0	0.00	1	22.65	22.65	-1	6,805	-0.01%
2018/07/23	0	0.00	2	22.15	22.20	-2	9,777	-0.02%
2018/07/19	0	0.00	2	22.15	22.15	-2	10,034	-0.02%
2018/07/18	3	22.28	11	22.25	22.30	-8	10,302	-0.08%
2018/07/17	1	22.25	1	22.25	22.10	0	10,867	0.00%
2018/07/16	0	0.00	10	22.15	22.10	-10	10,931	-0.09%
2018/07/13	13	22.05	0	0.00	22.15	13	11,022	0.12%
2018/07/12	22	22.05	30	22.10	22.15	-8	11,147	-0.07%
2018/07/11	12	21.74	0	0.00	21.75	12	11,052	0.11%
2018/07/10	0	0.00	2	21.68	21.75	-2	11,074	-0.02%
2018/07/09	0	0.00	1	21.55	21.55	-1	11,088	-0.01%
2018/07/03	0	0.00	8	21.38	21.15	-8	11,240	-0.07%
2018/06/21	0	0.00	10	21.40	21.40	-10	11,465	-0.09%
2018/06/20	0	0.00	1	21.45	21.30	-1	11,510	-0.01%
2018/06/14	1	21.45	18	21.35	21.30	-17	11,523	-0.15%
2018/06/12	2	22.05	0	0.00	21.90	2	11,555	0.02%
2018/06/11	5	21.85	0	0.00	21.80	5	11,551	0.04%
2018/06/08	19	22.48	21	22.46	21.95	-2	11,597	-0.02%
2018/06/07	21	21.93	18	22.03	22.15	3	11,345	0.03%
2018/06/06	10	21.55	0	0.00	21.45	10	11,122	0.09%
2018/06/04	4	21.51	0	0.00	21.40	4	11,551	0.03%
2018/06/01	0	0.00	1	21.20	21.35	-1	11,469	-0.01%
2018/05/31	0	0.00	6	21.15	21.20	-6	11,404	-0.05%
2018/05/29	1	21.05	0	0.00	21.00	1	11,315	0.01%
2018/05/22	6	21.00	0	0.00	20.85	6	11,283	0.05%
2018/05/21	0	0.00	15	21.10	21.05	-15	11,303	-0.13%
2018/05/18	2	20.75	15	20.88	20.85	-13	11,247	-0.12%
2018/05/17	1	20.90	0	0.00	20.75	1	11,196	0.01%
2018/05/16	0	0.00	9	20.72	20.65	-9	11,206	-0.08%
2018/05/15	0	0.00	1	20.75	20.70	-1	11,224	-0.01%
2018/05/11	1	20.55	1	20.65	20.55	0	11,458	0.00%
2018/05/10	0	0.00	7	20.71	20.65	-7	11,392	-0.06%
2018/05/09	1	20.65	0	0.00	20.60	1	11,322	0.01%
2018/05/07	1	20.25	0	0.00	20.20	1	11,311	0.01%
2018/05/03	6	20.20	0	0.00	20.10	6	11,354	0.05%
2018/04/30	2	20.15	4	20.05	20.45	-2	11,335	-0.02%
2018/04/27	16	19.71	7	19.77	19.75	9	11,229	0.08%
2018/04/26	3	21.07	1	20.95	20.90	2	8,312	0.02%
2018/04/24	0	0.00	7	21.86	21.45	-7	8,036	-0.09%
2018/04/23	4	22.50	1	22.40	22.25	3	7,778	0.04%
2018/04/20	0	0.00	1	21.75	21.80	-1	7,240	-0.01%
2018/04/19	2	21.65	2	21.70	21.55	0	7,136	0.00%
2018/04/18	2	21.45	1	21.65	21.60	1	7,065	0.01%
2018/04/17	1	21.00	0	0.00	21.00	1	6,875	0.01%
2018/03/31	1	22.00	7	21.98	22.00	-6	6,726	-0.09%
2018/03/30	0	0.00	3	21.90	21.80	-3	6,586	-0.05%
2018/03/29	0	0.00	0	21.55	21.60	0	6,540	0.00%
2018/03/27	0	0.00	1	21.70	21.80	-1	6,506	-0.02%
2018/03/23	2	20.60	2	20.90	20.80	0	6,321	0.00%
2018/03/22	1	21.60	7	21.23	21.25	-6	6,322	-0.09%
2018/03/21	3	21.65	0	0.00	21.50	3	6,384	0.05%
2018/03/20	0	0.00	8	21.81	21.80	-8	6,810	-0.12%
2018/03/19	2	21.70	0	0.00	21.55	2	6,980	0.03%
2018/03/14	2	22.08	5	21.94	21.90	-3	7,036	-0.04%
2018/03/13	0	0.00	8	22.00	21.95	-8	7,017	-0.11%
2018/03/12	31	21.60	0	0.00	21.70	31	6,940	0.45%
2018/03/09	0	0.00	30	21.50	21.60	-30	6,940	-0.43%
2018/03/08	9	21.14	15	21.60	21.65	-6	6,837	-0.09%
2018/03/02	30	20.25	0	0.00	20.30	30	7,404	0.41%
2018/02/23	0	0.00	3	20.25	20.30	-3	7,736	-0.04%
2018/02/22	8	20.10	0	0.00	20.10	8	7,781	0.10%
2018/02/08	3	20.15	0	0.00	20.05	3	7,842	0.04%
2018/02/07	0	0.00	8	20.01	19.95	-8	7,867	-0.10%
2018/02/06	7	19.99	0	0.00	19.55	7	7,895	0.09%
2018/02/05	0	0.00	3	20.72	20.90	-3	7,766	-0.04%
2018/02/01	0	0.00	6	21.30	21.25	-6	7,992	-0.08%
2018/01/31	6	21.30	0	0.00	21.25	6	8,245	0.07%
2018/01/30	0	0.00	3	21.63	21.45	-3	8,287	-0.04%
2018/01/29	1	21.45	0	0.00	21.55	1	8,237	0.01%
2018/01/26	2	21.40	2	21.35	21.35	0	8,231	0.00%
2018/01/25	0	0.00	3	21.55	21.35	-3	8,238	-0.04%
2018/01/24	2	21.60	2	21.50	21.50	0	8,228	0.00%
2018/01/23	5	21.71	26	21.69	21.60	-21	8,228	-0.26%
2018/01/22	25	21.41	7	21.91	21.75	18	8,225	0.22%
2018/01/19	1	21.35	0	0.00	21.20	1	8,068	0.01%
2018/01/17	0	0.00	4	21.44	21.35	-4	8,248	-0.05%
2018/01/16	9	21.30	1	21.30	21.50	8	8,600	0.09%
2018/01/15	0	0.00	2	21.10	21.15	-2	8,599	-0.02%
2018/01/12	2	21.25	0	0.00	21.10	2	8,659	0.02%
2018/01/11	0	0.00	7	21.00	21.05	-7	8,619	-0.08%
2018/01/10	2	21.08	0	0.00	20.90	2	8,682	0.02%
2018/01/09	0	0.00	1	21.15	21.15	-1	8,789	-0.01%
2018/01/08	8	21.38	6	21.59	21.30	2	8,784	0.02%
2018/01/05	3	21.40	3	21.70	21.30	0	8,811	0.00%
2018/01/04	0	0.00	16	21.55	21.60	-16	8,751	-0.18%
2018/01/03	18	21.42	0	0.00	21.40	18	8,781	0.20%
2018/01/02	6	21.45	1	21.30	21.45	5	8,803	0.06%