佳世達 (2352)-兆豐-高雄券商分點個股進出

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
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/05/16	23.6	39.07	18.4	39.25	39.10	5.2	12,161	0.04%
2024/05/15	9	39.46	34	39.93	39.25	-25	12,262	-0.20%
2024/05/14	5	39.99	3	39.90	39.90	2	12,357	0.02%
2024/05/13	3	40.18	23	40.50	40.20	-20	12,378	-0.16%
2024/05/10	1.2	39.83	0	40.00	40.40	1.1	12,507	0.01%
2024/05/09	0	0.00	6	40.04	40.00	-6	12,404	-0.05%
2024/05/08	11	39.65	10	39.70	39.60	1	12,444	0.01%
2024/05/07	17.1	39.77	10.1	40.10	40.40	7	12,360	0.06%
2024/05/06	36.4	40.42	1.4	41.14	40.30	35	12,394	0.28%
2024/05/03	5	41.72	8	41.76	41.25	-3	12,220	-0.02%
2024/05/02	7.1	41.23	1	41.85	41.40	6.1	12,107	0.05%
2024/04/30	2	41.55	0	0.00	41.40	2	12,062	0.02%
2024/04/29	1	41.80	4	41.68	41.90	-3	12,098	-0.03%
2024/04/26	3	41.40	1	41.60	41.60	2	12,303	0.02%
2024/04/25	1	41.35	0	0.00	41.35	1	12,331	0.01%
2024/04/24	0.2	41.75	1	41.90	41.80	-0.8	12,374	-0.01%
2024/04/23	2.1	41.72	2	41.60	41.55	0.1	12,446	0.00%
2024/04/22	2	40.60	8	41.25	41.10	-6	12,461	-0.05%
2024/04/19	1	40.00	11	40.65	40.50	-10	12,394	-0.08%
2024/04/18	4	41.04	11	41.04	41.05	-7	12,211	-0.06%
2024/04/17	6.2	41.16	5	41.04	41.20	1.2	12,172	0.01%
2024/04/16	7.6	41.34	16	41.37	40.70	-8.4	12,247	-0.07%
2024/04/15	4	41.99	14	42.17	42.10	-10	12,390	-0.08%
2024/04/12	11	42.55	2	42.65	42.40	9	12,451	0.07%
2024/04/11	7	42.92	5	43.05	43.05	2	12,671	0.02%
2024/04/10	11	43.16	0	0.00	43.15	11	13,092	0.08%
2024/04/08	10	43.32	0	0.00	43.40	10	13,817	0.07%
2024/04/03	6.2	42.81	5	42.80	43.25	1.2	14,777	0.01%
2024/04/02	28.5	43.17	5	43.10	43.10	23.5	14,836	0.16%
2024/04/01	8	43.70	0	0.00	43.55	8	14,853	0.05%
2024/03/29	18	44.43	1	44.70	44.65	17	14,720	0.12%
2024/03/28	10	44.61	10	44.60	44.85	0	14,275	0.00%
2024/03/27	13	44.07	4.2	44.40	44.75	8.8	14,148	0.06%
2024/03/26	17.2	43.84	7	44.44	44.05	10.2	14,105	0.07%
2024/03/25	5	44.37	1	44.45	44.45	4	14,035	0.03%
2024/03/22	2	44.25	2	44.58	44.45	0	13,992	0.00%
2024/03/21	18	43.80	10	44.13	44.05	8	13,803	0.06%
2024/03/20	17	44.29	3.2	44.30	43.25	13.8	13,642	0.10%
2024/03/19	8	43.56	2.2	43.81	43.70	5.8	13,258	0.04%
2024/03/18	6.6	42.23	0.2	42.10	42.55	6.4	12,854	0.05%
2024/03/15	8	43.03	0	0.00	42.55	8	12,639	0.06%
2024/03/14	2	43.83	0	0.00	43.70	2	12,350	0.02%
2024/03/12	16	43.70	1	44.20	44.40	15	12,024	0.12%
2024/03/11	1.2	43.48	0	0.00	43.25	1.2	11,753	0.01%
2024/03/08	4	43.84	3.2	43.95	43.70	0.8	11,681	0.01%
2024/03/07	8.7	44.61	7	44.54	44.55	1.7	11,620	0.01%
2024/03/06	21.6	45.24	5	45.54	45.05	16.6	11,570	0.14%
2024/03/05	0	0.00	2	47.30	47.25	-2	11,275	-0.02%
2024/03/04	6.2	47.01	11.2	46.89	46.80	-5	11,300	-0.04%
2024/03/01	22	46.81	8	46.86	46.95	14	11,321	0.12%
2024/02/29	6	46.20	0	0.00	46.15	6	11,530	0.05%
2024/02/27	4	46.15	5	46.04	46.10	-1	11,532	-0.01%
2024/02/26	14	46.52	0	0.00	46.60	14	11,548	0.12%
2024/02/23	41	47.10	4	46.93	46.40	37	11,657	0.32%
2024/02/22	12	47.13	0.1	47.50	47.20	11.9	11,735	0.10%
2024/02/21	8.2	47.25	6	47.26	46.90	2.2	11,766	0.02%
2024/02/20	4	47.89	0	0.00	47.80	4	11,702	0.03%
2024/02/19	1.3	48.03	12.2	48.32	47.95	-10.9	11,813	-0.09%
2024/02/16	22.3	49.04	25.2	49.31	48.15	-2.9	11,825	-0.02%
2024/02/15	0	0.00	6.2	47.59	47.60	-6.2	11,530	-0.05%
2024/02/05	1	47.50	2.1	47.38	47.50	-1.1	11,449	-0.01%
2024/02/02	3	47.57	22	47.29	47.50	-19	11,582	-0.16%
2024/02/01	2	46.88	1	47.05	47.05	1	11,613	0.01%
2024/01/31	7	47.26	12	47.17	46.50	-5	11,687	-0.04%
2024/01/30	44	46.88	4	47.09	46.80	40	11,657	0.34%
2024/01/29	8	47.29	24.2	47.11	47.00	-16.2	11,656	-0.14%
2024/01/26	6.2	45.84	0	0.00	45.60	6.2	11,486	0.05%
2024/01/25	1	45.90	0	0.00	45.90	1	11,523	0.01%
2024/01/24	5	46.60	3	46.70	46.15	2	11,577	0.02%
2024/01/23	1	46.55	1	46.45	46.80	0	11,619	0.00%
2024/01/22	8	46.40	9.2	46.73	47.05	-1.2	11,573	-0.01%
2024/01/19	33	45.29	2	45.15	45.45	31	11,377	0.27%
2024/01/18	3	44.10	1	44.60	44.40	2	11,380	0.02%
2024/01/17	3	44.33	1	44.80	44.20	2	11,388	0.02%
2024/01/16	0	0.00	3	45.43	45.25	-3	11,366	-0.03%
2024/01/15	1.2	46.09	0	0.00	45.90	1.2	11,460	0.01%
2024/01/12	0	0.00	4	46.01	45.50	-4	11,785	-0.03%
2024/01/11	0	0.00	1	46.00	45.95	-1	11,889	-0.01%
2024/01/10	1	45.30	0	0.00	45.55	1	12,077	0.01%
2024/01/09	2	46.35	37	47.05	46.65	-35	12,025	-0.29%
2024/01/08	2	47.45	3	47.32	47.20	-1	11,828	-0.01%
2024/01/05	16	46.78	11	47.53	47.30	5	11,647	0.04%
2024/01/04	4	46.41	21.2	47.00	46.95	-17.2	11,432	-0.15%
2024/01/03	7	45.34	0	0.00	45.25	7	11,202	0.06%
2024/01/02	8	46.96	1.3	47.07	46.80	6.7	10,870	0.06%
2023/12/29	80.1	46.92	141	47.68	48.00	-60.9	10,395	-0.59%	大賣/
2023/12/28	0	44.85	10	45.15	44.45	-10	9,444	-0.11%
2023/12/27	12	45.71	6	45.59	45.60	6	9,333	0.06%
2023/12/26	5.4	45.00	2.2	45.04	45.10	3.2	9,236	0.03%
2023/12/25	0	0.00	11	44.65	44.85	-11	9,206	-0.12%
2023/12/22	0	0.00	2	44.50	44.70	-2	9,193	-0.02%
2023/12/21	2	44.25	3	43.68	44.30	-1	9,129	-0.01%
2023/12/20	3.2	42.94	3.2	43.91	43.95	0	9,035	0.00%
2023/12/19	1.6	42.78	1.2	42.88	42.95	0.4	8,887	0.00%
2023/12/18	7	43.92	2	44.40	43.80	5	8,709	0.06%
2023/12/15	0	0.00	1	44.10	44.20	-1	8,673	-0.01%
2023/12/14	22	44.28	5	44.54	44.50	17	8,620	0.20%
2023/12/13	2	44.10	0	0.00	44.15	2	8,563	0.02%
2023/12/12	4	44.59	7	44.59	44.00	-3	8,703	-0.03%
2023/12/11	0.3	44.08	1.2	44.18	44.00	-0.9	8,714	-0.01%
2023/12/08	3	43.90	0	0.00	43.90	3	8,994	0.03%
2023/12/07	0	0.00	2	44.13	44.00	-2	9,137	-0.02%
2023/12/06	1	43.80	7	44.10	44.05	-6	9,534	-0.06%
2023/12/05	5	43.77	3	43.87	43.85	2	9,553	0.02%
2023/12/04	18	44.53	2	44.60	44.35	16	9,565	0.17%
2023/12/01	13.6	44.29	7	44.49	44.65	6.6	9,562	0.07%
2023/11/30	5	43.70	0	0.00	43.75	5	9,452	0.05%
2023/11/29	1	43.75	3	44.00	43.70	-2	9,497	-0.02%
2023/11/28	1	43.45	0	0.00	43.40	1	9,533	0.01%
2023/11/27	10	43.51	9	44.21	43.55	1	9,531	0.01%
2023/11/24	7	42.87	0	0.00	42.80	7	9,350	0.07%
2023/11/23	2	43.23	0	0.00	43.05	2	9,372	0.02%
2023/11/22	18	43.05	1	43.15	42.70	17	9,457	0.18%
2023/11/21	20	43.61	0	0.00	43.35	20	9,398	0.21%
2023/11/20	12	43.62	1	43.70	43.85	11	9,419	0.12%
2023/11/17	0	0.00	0.5	44.00	43.70	-0.5	9,351	-0.01%
2023/11/16	2	44.23	0	0.00	43.90	2	9,369	0.02%
2023/11/15	1	45.20	1	45.25	45.25	0	9,248	0.00%
2023/11/14	5	44.25	0	0.00	44.60	5	9,286	0.05%
2023/11/10	1	45.65	6	46.33	45.05	-5	9,439	-0.05%
2023/11/09	2	46.45	10	46.43	46.55	-8	9,392	-0.09%
2023/11/08	2	45.90	13	45.89	45.80	-11	9,369	-0.12%
2023/11/07	2	44.93	6	45.09	45.30	-4	9,362	-0.04%
2023/11/06	2	44.20	0	0.00	44.65	2	9,541	0.02%
2023/11/03	2	43.95	1	43.80	43.85	1	9,720	0.01%
2023/10/31	7	42.53	0	0.00	42.35	7	11,148	0.06%
2023/10/30	2	43.23	0	0.00	43.35	2	11,608	0.02%
2023/10/27	1	43.20	0	0.00	43.05	1	12,015	0.01%
2023/10/25	0	0.00	2	44.40	43.85	-2	12,463	-0.02%
2023/10/24	3	43.55	5	43.55	43.55	-2	12,541	-0.02%
2023/10/23	12	44.76	12	44.89	44.25	0	12,740	0.00%
2023/10/20	2	44.25	5.1	44.72	44.95	-3.1	12,896	-0.02%
2023/10/19	5	41.90	6	43.09	43.40	-1	12,974	-0.01%
2023/10/18	17	41.83	5	41.70	41.55	12	13,284	0.09%
2023/10/17	7	43.96	0	0.00	43.90	7	13,775	0.05%
2023/10/16	2	44.85	8	45.34	45.25	-6	14,401	-0.04%
2023/10/13	1	44.80	3	44.75	44.75	-2	15,653	-0.01%
2023/10/12	5	44.34	1	44.25	44.40	4	16,153	0.02%
2023/10/11	0	0.00	8	45.62	45.60	-8	16,641	-0.05%
2023/10/05	1	44.30	2	44.20	44.20	-1	17,372	-0.01%
2023/10/04	5	43.79	0	0.00	44.15	5	17,417	0.03%
2023/10/03	1	45.45	0	0.00	44.85	1	17,366	0.01%
2023/10/02	2	45.33	0	0.00	45.45	2	17,494	0.01%
2023/09/28	1	44.80	0	0.00	44.65	1	17,538	0.01%
2023/09/27	0	0.00	1.1	44.39	44.85	-1.1	17,561	-0.01%
2023/09/26	1	43.90	1	44.15	43.85	0	17,618	0.00%
2023/09/25	0	0.00	5	44.80	44.85	-5	17,695	-0.03%
2023/09/21	2	44.10	10	44.18	44.25	-8	17,808	-0.04%
2023/09/20	1	44.85	0	0.00	44.40	1	17,856	0.01%
2023/09/19	4	45.88	7	45.80	45.45	-3	18,142	-0.02%
2023/09/18	2	45.48	24	45.70	45.30	-22	18,189	-0.12%
2023/09/15	2	46.15	5	46.02	46.05	-3	18,267	-0.02%
2023/09/14	6	45.84	4	45.83	45.80	2	18,289	0.01%
2023/09/13	14	45.25	4	45.56	45.75	10	18,316	0.05%
2023/09/12	2	43.70	8	44.94	44.95	-6	18,345	-0.03%
2023/09/11	39.1	44.73	3.1	44.70	43.80	36	18,431	0.20%
2023/09/08	5.1	44.55	3	44.75	44.95	2.1	18,292	0.01%
2023/09/06	7	45.16	1	45.80	45.35	6	18,694	0.03%
2023/09/05	2	45.48	1	45.60	45.90	1	18,981	0.01%
2023/09/04	1.1	45.18	1.5	45.13	45.40	-0.4	19,220	0.00%
2023/09/01	8	45.01	2	45.13	44.90	6	19,258	0.03%
2023/08/31	2	44.45	3	44.57	44.85	-1	19,216	-0.01%
2023/08/30	7	44.51	2	44.73	44.60	5	19,340	0.03%
2023/08/29	5.1	43.63	2	43.65	44.05	3.1	19,387	0.02%
2023/08/28	9	44.39	6	44.82	43.80	3	19,534	0.02%
2023/08/25	7	45.08	1	45.25	45.10	6	19,731	0.03%
2023/08/24	5	45.75	4	46.08	45.55	1	19,742	0.01%
2023/08/23	1	44.85	2.5	45.24	45.45	-1.5	19,684	-0.01%
2023/08/22	1	45.40	4	45.20	44.85	-3	19,740	-0.02%
2023/08/18	2	45.60	2	46.03	44.60	0	19,749	0.00%
2023/08/17	0	0.00	2	45.25	45.35	-2	19,727	-0.01%
2023/08/16	2	44.40	3	44.83	44.65	-1	19,836	-0.01%
2023/08/15	1	44.95	6	44.90	44.75	-5	19,913	-0.03%
2023/08/14	8.5	43.30	1	43.00	43.55	7.5	19,895	0.04%
2023/08/11	4.5	43.93	7	43.89	43.90	-2.5	19,950	-0.01%
2023/08/10	16.1	44.00	4.5	44.21	44.15	11.6	19,992	0.06%
2023/08/09	8	44.95	1	45.15	45.15	7	19,771	0.04%
2023/08/08	17.5	46.49	7	48.00	45.85	10.5	19,621	0.05%
2023/08/07	13.5	47.19	3	47.65	48.20	10.5	19,273	0.05%
2023/08/04	23.5	44.71	3	44.70	45.10	20.5	18,987	0.11%
2023/08/02	26.1	46.75	14	47.38	46.80	12.1	18,881	0.06%
2023/08/01	17.5	48.32	3	49.50	48.50	14.5	18,467	0.08%
2023/07/31	12.5	50.68	4.9	50.46	49.75	7.6	18,312	0.04%
2023/07/28	6.1	50.88	3	51.23	51.50	3.1	18,069	0.02%
2023/07/27	5.2	51.66	2	51.55	51.50	3.2	17,921	0.02%
2023/07/26	51.5	52.59	9	52.41	52.00	42.5	18,047	0.24%
2023/07/25	17	52.90	10.1	53.02	52.70	6.9	18,018	0.04%
2023/07/24	32	52.61	12	52.93	52.40	20	17,858	0.11%
2023/07/21	59	51.99	13	51.95	52.20	46	17,547	0.26%
2023/07/20	20	54.44	20	55.31	54.10	0	17,135	0.00%
2023/07/19	52	58.19	39.1	58.93	59.70	12.9	16,425	0.08%
2023/07/18	60.2	59.96	28.8	61.94	57.20	31.4	15,737	0.20%
2023/07/17	8	57.78	42	58.46	59.10	-34	14,368	-0.24%
2023/07/14	16.5	52.15	22.2	53.11	53.80	-5.7	13,857	-0.04%
2023/07/13	26.2	51.29	34.4	50.91	50.20	-8.2	13,228	-0.06%
2023/07/12	23	48.47	22.2	48.49	48.85	0.8	12,542	0.01%
2023/07/11	17	47.06	15.2	46.88	47.00	1.8	12,331	0.01%
2023/07/10	8	45.91	8	46.10	46.15	0	12,319	0.00%
2023/07/07	13.7	45.66	21	45.93	46.00	-7.3	12,350	-0.06%
2023/07/06	23.4	46.84	20	46.40	46.40	3.4	12,275	0.03%
2023/07/05	12	47.35	15	47.53	47.50	-3	12,239	-0.02%
2023/07/04	16	47.34	16	47.66	47.60	0	12,289	0.00%
2023/07/03	11	46.63	13.7	47.41	47.40	-2.6	12,416	-0.02%
2023/06/30	6.4	45.64	6.2	45.92	45.90	0.2	12,346	0.00%
2023/06/29	10	45.53	7.2	45.78	45.80	2.8	12,342	0.02%
2023/06/28	14.3	45.49	9	45.10	45.10	5.3	12,329	0.04%
2023/06/27	25	45.14	64	44.86	44.80	-39	12,316	-0.32%
2023/06/26	17.9	46.83	14	46.73	46.45	3.8	12,032	0.03%
2023/06/21	11.3	47.44	16.3	47.71	47.65	-5	11,943	-0.04%
2023/06/20	16.2	46.39	16	46.76	46.80	0.2	11,815	0.00%
2023/06/19	11.1	47.22	287	47.36	47.05	-275.9	11,601	-2.38%	大賣/鉅額交易
2023/06/16	17.5	47.83	28	47.74	47.95	-10.6	11,483	-0.09%
2023/06/15	38.6	48.52	15.2	48.40	48.40	23.4	11,175	0.21%
2023/06/14	25.1	47.85	6.2	48.59	48.65	18.9	10,970	0.17%
2023/06/13	11.8	47.32	14.2	47.13	47.40	-2.4	10,787	-0.02%
2023/06/12	20.3	45.37	13.2	45.71	45.65	7.1	10,575	0.07%
2023/06/09	317.4	45.36	27.9	45.10	45.40	289.5	10,331	2.80%	大買/鉅額交易
2023/06/08	5	43.06	4.3	43.23	43.30	0.8	9,974	0.01%
2023/06/07	5	42.01	1	42.10	42.30	4	9,707	0.04%
2023/06/06	1	42.40	1	42.20	42.35	0	9,733	0.00%
2023/06/05	2.1	42.44	1.2	42.10	42.50	0.9	9,817	0.01%
2023/06/02	2.3	42.20	1.8	42.29	42.40	0.5	9,832	0.00%
2023/06/01	10.1	42.41	425.5	42.05	41.95	-415.4	9,787	-4.24%	大賣/鉅額交易
2023/05/31	5.4	42.06	21.2	41.40	42.15	-15.8	9,556	-0.17%
2023/05/30	0	0.00	2.1	40.15	40.35	-2.1	9,242	-0.02%
2023/05/29	8.1	40.12	2.2	40.25	40.20	5.9	9,177	0.06%
2023/05/26	0.9	39.49	8.5	39.58	39.50	-7.6	9,074	-0.08%
2023/05/25	0.4	39.10	7.2	38.92	38.95	-6.8	8,991	-0.08%
2023/05/24	1	38.50	5	38.34	38.50	-4	8,894	-0.04%
2023/05/23	11.4	38.12	8.4	38.12	38.05	3	8,852	0.03%
2023/05/22	15.4	38.70	1.4	39.29	38.45	14	8,791	0.16%
2023/05/19	36.7	38.03	47	37.69	38.20	-10.3	8,516	-0.12%
2023/05/18	23	37.25	7	37.24	37.10	16	8,251	0.19%
2023/05/17	411.2	36.99	10.4	37.14	37.25	400.8	8,158	4.91%	大買/鉅額交易
2023/05/16	0	0.00	1	36.35	36.30	-1	7,898	-0.01%
2023/05/15	6	35.58	7	35.66	35.85	-1	7,760	-0.01%
2023/05/12	0	0.00	11	35.62	35.90	-11	7,707	-0.14%
2023/05/11	0	35.45	288	35.48	35.35	-288	7,636	-3.77%	大賣/鉅額交易
2023/05/10	11.5	36.17	296.2	35.82	36.00	-284.7	7,564	-3.76%	大賣/鉅額交易
2023/05/09	580	35.90	13.4	35.89	35.75	566.6	7,316	7.74%	大買/鉅額交易
2023/05/08	3.5	34.14	1	34.20	34.20	2.5	6,881	0.04%
2023/05/05	11	34.71	6	35.09	34.20	5	6,797	0.07%
2023/05/04	11	35.31	1.1	35.54	35.45	10	6,575	0.15%
2023/05/03	4.1	35.06	5	35.01	35.45	-0.9	6,520	-0.01%
2023/05/02	10	35.43	18.4	35.51	35.55	-8.4	6,494	-0.13%
2023/04/28	11	34.24	4.4	34.48	34.60	6.6	6,273	0.11%
2023/04/27	7	33.67	5.2	33.75	33.50	1.8	5,980	0.03%
2023/04/26	6	32.93	5	33.06	33.20	1	5,804	0.02%
2023/04/24	9	32.87	0	0.00	32.70	9	5,570	0.16%
2023/04/20	4	32.75	5	32.65	32.75	-1	5,437	-0.02%
2023/04/18	1	33.00	2	33.05	32.95	-1	5,351	-0.02%
2023/04/17	2	32.75	1	32.95	33.00	1	5,334	0.02%
2023/04/14	2	32.68	0	0.00	32.70	2	5,285	0.04%
2023/04/13	0	0.00	0.2	33.20	33.10	-0.2	5,239	0.00%
2023/04/12	0	0.00	6.2	33.25	33.25	-6.2	5,286	-0.12%
2023/04/11	0	32.55	15	32.78	32.85	-15	5,231	-0.29%
2023/04/10	8	32.38	395	32.23	32.30	-387	5,158	-7.50%	大賣/鉅額交易
2023/04/07	402.2	32.91	8.7	32.87	32.35	393.5	5,111	7.70%	大買/鉅額交易
2023/04/06	1	32.40	43.2	32.39	32.30	-42.2	5,034	-0.84%
2023/03/31	0	0.00	5	31.59	31.70	-5	4,842	-0.10%
2023/03/30	1	31.60	12.2	31.65	31.65	-11.2	4,921	-0.23%
2023/03/29	1	30.85	11	31.25	31.35	-10	4,963	-0.20%
2023/03/28	4	30.84	0	0.00	30.80	4	5,002	0.08%
2023/03/27	3	31.03	0.2	31.35	31.40	2.8	5,080	0.06%
2023/03/24	1.1	30.85	2.2	30.85	30.90	-1.2	5,143	-0.02%
2023/03/23	0	0.00	1	30.50	30.75	-1	5,097	-0.02%
2023/03/22	0	0.00	15	30.54	30.60	-15	5,056	-0.30%
2023/03/21	3	30.20	0	0.00	30.20	3	5,018	0.06%
2023/03/17	3	29.90	12	30.03	30.35	-9	4,972	-0.18%
2023/03/16	10	29.81	0	0.00	29.70	10	4,942	0.20%
2023/03/15	2	30.20	0	0.00	30.05	2	4,923	0.04%
2023/03/14	6	30.30	0	0.00	30.25	6	4,956	0.12%
2023/03/10	0	0.00	7	30.51	30.60	-7	5,170	-0.14%
2023/03/09	58	31.03	0	0.00	30.70	58	5,145	1.13%
2023/03/08	8	30.24	31	30.13	30.90	-23	4,982	-0.46%
2023/03/07	3	29.95	0	0.00	30.05	3	4,828	0.06%
2023/03/06	3	30.55	10.2	30.60	30.55	-7.2	4,618	-0.16%
2023/03/02	6.1	30.29	3	30.30	30.35	3.1	4,550	0.07%
2023/03/01	1	30.25	11.2	30.34	30.25	-10.2	4,525	-0.23%
2023/02/24	2	30.00	0	0.00	30.00	2	4,494	0.05%
2023/02/23	2	30.05	0.1	30.05	29.95	1.9	4,513	0.04%
2023/02/22	0	29.40	5	29.55	29.60	-5	4,484	-0.11%
2023/02/21	10	29.50	0	0.00	29.50	10	4,601	0.22%
2023/02/20	0	0.00	2.1	29.74	29.90	-2.1	4,677	-0.04%
2023/02/17	0	29.00	0	0.00	29.00	0	4,629	0.00%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/15	0	0.00	1	29.10	28.80	-1	4,731	-0.02%
2023/02/14	0	28.75	0	0.00	28.80	0	4,704	0.00%
2023/02/13	0.1	28.85	10	28.83	28.65	-9.9	4,736	-0.21%
2023/02/08	0	0.00	7.1	29.18	29.15	-7.1	4,808	-0.15%
2023/02/07	0	0.00	10	28.70	28.70	-10	4,727	-0.21%
2023/02/06	2	28.65	0	0.00	28.65	2	4,720	0.04%
2023/02/02	0	0.00	2	28.70	28.60	-2	4,654	-0.04%
2023/02/01	2	28.38	1	28.60	28.35	1	4,621	0.02%
2023/01/31	20.1	28.61	1.1	28.45	28.30	19	4,605	0.41%
2023/01/30	0	0.00	2	28.35	28.40	-2	4,538	-0.04%
2023/01/17	0	0.00	6	27.90	27.80	-6	4,535	-0.13%
2023/01/16	0	0.00	4	27.85	27.80	-4	4,618	-0.09%
2023/01/12	2	27.93	2	27.95	27.75	0	4,919	0.00%
2023/01/09	12	27.90	1	27.85	27.90	11	5,224	0.21%
2023/01/05	1	27.95	1	28.15	27.85	0	5,296	0.00%
2023/01/04	1	27.85	0	0.00	27.90	1	5,356	0.02%
2023/01/03	1	27.80	0	0.00	27.80	1	5,518	0.02%
2022/12/30	2	28.13	0	0.00	28.15	2	5,493	0.04%
2022/12/29	0	0.00	4	27.94	27.90	-4	5,381	-0.07%
2022/12/27	2	27.95	0	0.00	27.70	2	5,307	0.04%
2022/12/26	1	28.00	6.1	27.85	27.85	-5.1	5,284	-0.10%
2022/12/23	2	26.85	2.1	27.17	27.50	-0.1	5,304	0.00%
2022/12/22	4	27.03	4	26.99	27.05	0	5,341	0.00%
2022/12/21	3.1	26.39	0	0.00	26.45	3.1	5,206	0.06%
2022/12/20	5	26.60	0	0.00	26.40	5	5,113	0.10%
2022/12/19	13.1	26.72	3	26.83	27.00	10.1	5,024	0.20%
2022/12/16	17.1	27.02	3.1	27.20	26.85	14	4,843	0.29%
2022/12/15	2	27.60	0	0.00	27.60	2	4,656	0.04%
2022/12/13	0	27.85	0	0.00	27.75	0	4,653	0.00%
2022/12/12	4	27.54	3	27.77	27.85	1	4,641	0.02%
2022/12/09	0	0.00	3.1	27.71	27.80	-3.1	4,673	-0.07%
2022/12/08	2.2	27.25	2	27.25	27.20	0.2	4,701	0.00%
2022/12/07	3.1	27.44	3	27.77	27.35	0.1	4,695	0.00%
2022/12/06	3.1	27.52	0	0.00	27.40	3.1	4,613	0.07%
2022/12/05	14.2	27.92	0	0.00	27.80	14.2	4,534	0.31%
2022/12/02	5	28.85	2	28.85	28.95	3	4,327	0.07%
2022/12/01	0	0.00	6	28.40	28.45	-6	4,304	-0.14%
2022/11/29	0	0.00	8	28.00	28.05	-8	4,273	-0.19%
2022/11/25	0.2	28.40	16	28.39	28.20	-15.9	4,279	-0.37%
2022/11/24	0.1	28.83	0	0.00	28.50	0.1	4,270	0.00%
2022/11/22	0	0.00	2	28.80	28.85	-2	4,291	-0.05%
2022/11/21	0	0.00	0.1	29.00	28.90	-0.1	4,296	0.00%
2022/11/18	3	28.57	8	28.80	28.65	-5	4,252	-0.12%
2022/11/17	0	0.00	4	28.84	28.95	-4	4,229	-0.09%
2022/11/16	1.1	28.37	2.8	28.46	28.60	-1.7	4,117	-0.04%
2022/11/15	0	0.00	3	27.77	27.85	-3	4,018	-0.07%
2022/11/11	0	0.00	408.3	27.12	27.05	-408.3	3,917	-10.42%	大賣/鉅額交易
2022/11/10	5	26.95	0	0.00	27.00	5	3,889	0.13%
2022/11/09	0.2	26.72	0	0.00	26.70	0.2	3,919	0.01%
2022/11/08	1.1	26.65	0	0.00	26.50	1.1	3,917	0.03%
2022/11/07	415	27.34	2.3	26.73	27.00	412.7	3,873	10.65%	大買/鉅額交易
2022/11/04	2	25.33	1	25.45	25.50	1	3,820	0.03%
2022/11/03	1	25.15	0	0.00	25.25	1	3,892	0.03%
2022/11/02	1	25.15	1.2	25.29	25.20	-0.2	4,078	0.00%
2022/11/01	0	0.00	0.9	24.57	24.75	-0.9	4,078	-0.02%
2022/10/31	0	0.00	3	24.50	24.55	-3	4,077	-0.07%
2022/10/28	2	24.33	0	0.00	24.20	2	4,113	0.05%
2022/10/26	1.1	24.26	2	24.48	24.40	-0.9	4,158	-0.02%
2022/10/25	8.1	24.36	1	24.50	24.45	7.1	4,165	0.17%
2022/10/24	6	25.41	4	25.38	25.00	2	4,164	0.05%
2022/10/21	7.1	25.82	10	26.10	25.65	-3	4,257	-0.07%
2022/10/20	4	26.49	2	26.75	26.50	2	4,359	0.05%
2022/10/19	2	26.70	2	26.88	26.70	0	4,243	0.00%
2022/10/18	2	27.20	2	27.25	27.15	0	4,320	0.00%
2022/10/17	1	27.50	2	27.15	27.40	-1	4,539	-0.02%
2022/10/13	3.1	25.72	0	0.00	25.50	3.1	4,653	0.07%
2022/10/12	6	26.61	2	26.83	26.45	4	4,780	0.08%
2022/10/11	6	27.47	7	27.67	27.20	-1	4,849	-0.02%
2022/10/07	2	27.43	0	0.00	27.30	2	4,792	0.04%
2022/10/06	1	27.55	5	27.55	27.45	-4	4,873	-0.08%
2022/10/04	1	27.20	0	0.00	27.40	1	4,963	0.02%
2022/09/30	6.1	27.52	0	0.00	27.10	6.1	5,021	0.12%
2022/09/29	1	28.30	4	28.34	28.20	-3	4,982	-0.06%
2022/09/28	3.1	27.06	0	0.00	27.00	3.1	4,958	0.06%
2022/09/27	1	27.70	0	0.00	27.60	1	4,949	0.02%
2022/09/26	5.1	28.15	0	0.00	27.95	5.1	4,935	0.10%
2022/09/23	0	0.00	2	28.88	28.70	-2	4,947	-0.04%
2022/09/22	4	28.56	7	28.57	28.90	-3	4,998	-0.06%
2022/09/19	0	0.00	5	29.50	29.00	-5	5,002	-0.10%
2022/09/16	2	29.25	2	29.15	29.50	0	5,013	0.00%
2022/09/13	0	0.00	0.1	29.25	29.15	-0.1	4,984	0.00%
2022/09/08	0.1	28.25	4	28.80	29.00	-3.9	5,158	-0.08%
2022/09/07	12.1	28.20	0.3	28.25	28.30	11.9	5,120	0.23%
2022/09/06	7	28.56	0	0.00	28.75	7	5,145	0.14%
2022/09/05	0	0.00	10	28.88	28.85	-10	5,137	-0.19%
2022/08/31	0	0.00	2.1	29.38	29.30	-2.1	5,188	-0.04%
2022/08/30	0	0.00	10	29.30	29.45	-10	5,191	-0.19%
2022/08/29	0.1	28.85	0	0.00	29.10	0.1	5,185	0.00%
2022/08/26	0	0.00	8	29.15	29.35	-8	5,200	-0.15%
2022/08/24	0	0.00	11	29.30	29.15	-11	5,192	-0.21%
2022/08/23	0	0.00	13	29.00	29.00	-13	5,244	-0.25%
2022/08/22	0	0.00	1	28.85	28.90	-1	5,242	-0.02%
2022/08/19	0	0.00	2	28.65	28.70	-2	5,253	-0.04%
2022/08/18	0	0.00	1	28.55	28.70	-1	5,273	-0.02%
2022/08/16	1	28.40	3	28.18	28.15	-2	5,296	-0.04%
2022/08/15	0.1	27.60	31	27.61	27.50	-30.9	5,245	-0.59%
2022/08/12	0	0.00	1	27.40	27.30	-1	5,239	-0.02%
2022/08/11	3	27.10	1	27.05	27.05	2	5,265	0.04%
2022/08/10	4.1	27.13	5	27.15	27.10	-1	5,257	-0.02%
2022/08/09	4.4	27.19	3	26.87	27.70	1.4	5,242	0.03%
2022/08/08	2	28.35	2	28.35	28.40	0	5,135	0.00%
2022/08/05	2	28.65	0	0.00	28.70	2	5,203	0.04%
2022/08/04	2	28.20	0	0.00	28.35	2	5,368	0.04%
2022/08/02	0	0.00	300	28.16	28.50	-300	5,622	-5.34%	大賣/鉅額交易
2022/07/29	3	28.38	5	28.50	28.60	-2	6,041	-0.03%
2022/07/28	310.1	28.97	2	28.75	28.60	308.1	6,005	5.13%	大買/鉅額交易
2022/07/27	7	30.62	11	30.60	30.60	-4	5,880	-0.07%
2022/07/26	4	30.83	400	30.94	30.85	-396	5,742	-6.90%	大賣/鉅額交易
2022/07/22	28	30.31	2	30.95	31.20	26	5,572	0.47%
2022/07/21	46.1	30.28	0	0.00	30.50	46.1	5,383	0.86%
2022/07/20	34.1	30.95	25	30.85	30.85	9.1	5,246	0.17%
2022/07/19	402.1	31.35	42	31.35	31.25	360.1	5,154	6.99%	大買/鉅額交易
2022/07/18	4	30.14	2	30.38	30.85	2	4,995	0.04%
2022/07/15	6	30.23	35	30.23	30.25	-29	4,885	-0.59%
2022/07/14	3	29.57	2	29.28	29.65	1	4,833	0.02%
2022/07/13	1	29.05	1.7	29.04	29.00	-0.7	4,785	-0.01%
2022/07/12	1	28.80	0	0.00	28.60	1	4,829	0.02%
2022/07/11	3	28.97	11	28.95	28.95	-8	4,833	-0.17%
2022/07/08	3.1	29.17	3	29.28	29.20	0.1	4,852	0.00%
2022/07/06	3	28.93	2	29.25	28.50	1	4,919	0.02%
2022/07/05	2	28.75	2	29.15	28.90	0	4,986	0.00%
2022/07/04	0	28.45	1	28.60	28.70	-1	5,144	-0.02%
2022/07/01	2	28.30	0	0.00	28.30	2	5,285	0.04%
2022/06/30	3.1	28.90	0	0.00	28.65	3.1	5,440	0.06%
2022/06/29	0	0.00	1	29.40	29.30	-1	5,447	-0.02%
2022/06/27	0	0.00	3	29.23	29.25	-3	5,735	-0.05%
2022/06/24	0	0.00	6	28.87	28.90	-6	5,759	-0.10%
2022/06/23	7.1	28.34	2	28.53	28.50	5.1	5,804	0.09%
2022/06/22	2	28.58	0	0.00	28.30	2	5,812	0.03%
2022/06/21	0	0.00	2	28.78	28.80	-2	5,819	-0.03%
2022/06/20	2	28.58	0	0.00	28.05	2	5,806	0.03%
2022/06/17	0	0.00	5	28.90	29.15	-5	5,779	-0.09%
2022/06/16	1.1	29.74	3	29.67	29.30	-2	5,743	-0.03%
2022/06/15	1	29.40	1	29.55	29.65	0	5,814	0.00%
2022/06/14	1	28.80	1	29.05	29.05	0	5,835	0.00%
2022/06/13	3	29.02	0	0.00	29.05	3	5,872	0.05%
2022/06/10	3	29.53	2	29.60	29.50	1	5,914	0.02%
2022/06/09	11	29.75	1	29.80	29.70	10	5,967	0.17%
2022/06/08	0	0.00	5	29.50	29.60	-5	6,021	-0.08%
2022/06/06	2	29.53	21	29.26	29.40	-19	6,236	-0.30%
2022/06/01	3	29.10	1	29.30	29.10	2	6,522	0.03%
2022/05/31	0	0.00	11	28.97	29.20	-11	6,576	-0.17%
2022/05/30	0	0.00	21	28.56	28.70	-21	6,543	-0.32%
2022/05/27	2	28.48	1	28.70	28.30	1	6,548	0.02%
2022/05/26	11	28.25	1.1	28.31	28.20	9.9	6,569	0.15%
2022/05/25	0	0.00	2	28.08	28.15	-2	6,603	-0.03%
2022/05/24	21	27.94	5	27.70	27.65	16	6,680	0.24%
2022/05/23	32	27.70	2	27.85	27.85	30	6,664	0.45%
2022/05/20	2	27.30	0.2	27.40	27.30	1.8	6,769	0.03%
2022/05/19	1	26.95	5	27.05	27.15	-4	6,944	-0.06%
2022/05/18	1	27.45	0	0.00	27.40	1	7,019	0.01%
2022/05/16	12	27.09	0	0.00	27.05	12	6,967	0.17%
2022/05/13	5.2	26.85	2	26.93	27.05	3.2	6,950	0.05%
2022/05/12	8.3	26.99	7	26.93	26.75	1.3	6,896	0.02%
2022/05/11	5.1	27.95	5	28.00	27.85	0.1	6,733	0.00%
2022/05/10	5	28.30	0	0.00	28.50	5	6,696	0.07%
2022/05/09	15.3	29.26	5	29.27	28.90	10.3	6,552	0.16%
2022/05/06	7	31.89	7	31.94	32.00	0	6,087	0.00%
2022/05/05	2	32.18	4	32.20	32.15	-2	6,081	-0.03%
2022/05/04	3	31.77	0	0.00	31.75	3	6,123	0.05%
2022/05/03	1	31.50	10	31.55	31.55	-9	6,102	-0.15%
2022/04/29	2	31.65	1	31.50	31.60	1	6,147	0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	1	31.05	0	0.00	31.15	1	6,177	0.02%
2022/04/26	4	31.78	2	32.10	31.70	2	6,147	0.03%
2022/04/25	7.2	31.92	15	31.85	31.80	-7.8	6,167	-0.13%
2022/04/22	3	32.60	431	32.51	32.70	-428	6,123	-6.99%	大賣/鉅額交易
2022/04/21	4	32.66	0	0.00	32.60	4	6,147	0.07%
2022/04/20	5	32.80	7	32.81	32.70	-2	6,144	-0.03%
2022/04/19	3.1	32.92	11	32.90	32.90	-7.9	6,113	-0.13%
2022/04/18	16.3	32.83	193	32.69	32.70	-176.7	6,143	-2.88%	大賣/鉅額交易
2022/04/15	1	33.25	0	0.00	33.50	1	6,137	0.02%
2022/04/14	0.2	33.50	1.3	33.31	33.50	-1.1	6,169	-0.02%
2022/04/13	0.3	33.10	10	33.06	33.05	-9.7	6,263	-0.15%
2022/04/12	5	32.87	11	32.97	32.90	-6	6,273	-0.10%
2022/04/11	6	33.80	0	0.00	33.40	6	6,235	0.10%
2022/04/08	641	34.13	7	34.16	34.15	634	6,231	10.17%	大買/鉅額交易
2022/04/07	5	33.67	356	33.19	33.05	-351	6,096	-5.76%	大賣/鉅額交易
2022/04/06	5.5	33.98	54	34.06	34.20	-48.5	5,967	-0.81%
2022/04/01	3	33.15	5	33.17	33.25	-2	5,793	-0.03%
2022/03/31	355	33.45	5.1	33.23	33.25	349.9	5,785	6.05%	大買/鉅額交易
2022/03/30	3	32.83	25	32.93	32.85	-22	5,616	-0.39%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/28	2	32.20	16	32.22	32.35	-14	5,471	-0.26%
2022/03/23	1.7	32.28	1	32.40	32.25	0.7	5,486	0.01%
2022/03/22	5	32.14	0	0.00	32.35	5	5,504	0.09%
2022/03/21	5	32.27	0.7	32.10	32.30	4.3	5,516	0.08%
2022/03/18	0	0.00	3	32.13	31.95	-3	5,513	-0.05%
2022/03/17	16.2	31.96	1	32.10	31.90	15.2	5,493	0.28%
2022/03/16	50	31.75	6	31.63	31.70	44	5,468	0.80%
2022/03/14	1	31.95	1	32.20	32.20	0	5,519	0.00%
2022/03/11	11	31.89	0	0.00	31.90	11	5,597	0.20%
2022/03/10	1	32.00	12	32.13	31.95	-11	5,648	-0.19%
2022/03/09	10	31.00	0	0.00	31.35	10	5,530	0.18%
2022/03/08	14	30.96	0	0.00	30.95	14	5,570	0.25%
2022/03/07	5	31.54	3	31.28	31.50	2	5,408	0.04%
2022/03/04	5	32.15	8	32.11	32.05	-3	5,447	-0.06%
2022/03/03	0	0.00	3	31.75	31.90	-3	5,460	-0.05%
2022/03/02	0	0.00	2	31.68	31.65	-2	5,512	-0.04%
2022/03/01	0	0.00	21	31.36	31.50	-21	5,556	-0.38%
2022/02/25	21	30.80	0	0.00	30.70	21	5,560	0.38%
2022/02/24	3	31.32	10	31.25	30.90	-7	5,619	-0.12%
2022/02/22	1	31.60	0	0.00	31.50	1	5,758	0.02%
2022/02/21	1	32.00	22	32.21	32.10	-21	5,946	-0.35%
2022/02/18	0	0.00	5	31.37	31.50	-5	5,901	-0.08%
2022/02/17	1	30.90	0	0.00	30.90	1	5,946	0.02%
2022/02/16	0	0.00	1	30.85	30.95	-1	6,506	-0.02%
2022/02/14	0	0.00	2	30.40	30.45	-2	6,652	-0.03%
2022/02/10	4	30.88	8	30.88	30.90	-4	6,851	-0.06%
2022/02/09	0	0.00	10	30.33	30.50	-10	6,831	-0.15%
2022/02/07	1	30.30	6	30.14	30.35	-5	6,871	-0.07%
2022/01/26	12	29.73	2	29.70	29.65	10	6,913	0.14%
2022/01/25	1	30.00	2	29.90	29.90	-1	6,995	-0.01%
2022/01/24	1	30.05	6	30.11	30.15	-5	7,134	-0.07%
2022/01/21	1	30.75	2	30.78	30.55	-1	7,102	-0.01%
2022/01/20	0	0.00	2	31.25	31.10	-2	7,112	-0.03%
2022/01/19	0	0.00	10	31.00	30.95	-10	7,096	-0.14%
2022/01/18	4	31.11	27	31.13	31.00	-23	7,135	-0.32%
2022/01/14	1	30.40	3	30.48	30.50	-2	7,055	-0.03%
2022/01/13	11	30.70	5	30.60	30.65	6	7,178	0.08%
2022/01/11	0	0.00	30	30.82	30.95	-30	7,381	-0.41%
2022/01/10	0	0.00	36	30.83	31.00	-36	7,484	-0.48%
2022/01/07	10	30.75	20	30.40	30.50	-10	7,483	-0.13%
2022/01/06	23	30.94	1	31.00	30.85	22	7,539	0.29%
2022/01/05	40	30.61	10	30.60	30.70	30	7,486	0.40%
2022/01/04	0.5	30.55	0	0.00	30.55	0.5	7,673	0.01%
2022/01/03	2	30.63	3	30.62	30.75	-1	7,732	-0.01%
2021/12/30	15	30.45	1	30.50	30.45	14	7,654	0.18%
2021/12/29	0	0.00	4	30.20	30.25	-4	7,681	-0.05%
2021/12/28	5	30.29	10	30.25	30.25	-5	7,661	-0.07%
2021/12/27	6	30.34	1	30.20	30.25	5	7,666	0.07%
2021/12/22	2	30.00	2	30.05	29.95	0	7,769	0.00%
2021/12/21	0	0.00	1.6	29.89	29.95	-1.6	7,787	-0.02%
2021/12/20	1	29.55	6	29.66	29.60	-5	7,821	-0.06%
2021/12/17	1	29.95	0	0.00	29.60	1	7,787	0.01%
2021/12/15	3	29.80	3	29.90	29.75	0	7,809	0.00%
2021/12/14	3	29.87	10	29.85	29.75	-7	7,823	-0.09%
2021/12/13	6	30.17	0	0.00	30.10	6	7,769	0.08%
2021/12/10	5	30.35	6	30.27	30.25	-1	7,868	-0.01%
2021/12/09	0	0.00	7	30.43	30.35	-7	7,853	-0.09%
2021/12/08	22	30.01	12	30.14	30.20	10	7,818	0.13%
2021/12/07	12	30.01	10	30.22	30.00	2	7,835	0.03%
2021/12/06	15.5	30.36	3	30.32	30.25	12.5	7,739	0.16%
2021/12/03	3	29.90	1	29.60	29.95	2	7,715	0.03%
2021/12/02	4	29.36	0	29.30	29.25	4	7,714	0.05%
2021/12/01	8	29.51	2.1	29.68	29.60	5.9	7,710	0.08%
2021/11/30	7	29.66	2	29.63	29.50	5	7,696	0.06%
2021/11/29	2	29.65	0	0.00	29.65	2	7,594	0.03%
2021/11/26	4	29.79	12	29.83	29.65	-8	7,539	-0.11%
2021/11/25	22	30.03	0	0.00	30.00	22	7,504	0.29%
2021/11/24	10	30.15	0	0.00	30.10	10	7,514	0.13%
2021/11/23	4.1	30.16	0	0.00	29.90	4.1	7,562	0.05%
2021/11/22	3	30.25	0	0.00	30.15	3	7,486	0.04%
2021/11/19	6	30.38	0	0.00	30.10	6	7,413	0.08%
2021/11/18	8	30.93	11.1	30.77	30.50	-3.1	7,288	-0.04%
2021/11/17	7	31.91	2	31.70	31.70	5	7,033	0.07%
2021/11/16	1.1	31.24	1	31.10	31.15	0.1	6,964	0.00%
2021/11/15	29	31.28	1,336	31.54	31.20	-1,307	6,874	-19.01%	大賣/鉅額交易
2021/11/12	9	33.36	6	33.58	33.55	3	6,410	0.05%
2021/11/11	4	33.20	13	33.24	33.25	-9	6,493	-0.14%
2021/11/10	5.6	33.07	12	32.92	33.05	-6.4	6,621	-0.10%
2021/11/09	0.1	32.25	3	32.18	32.25	-2.9	6,867	-0.04%
2021/11/08	1	32.30	3	32.47	32.25	-2	7,240	-0.03%
2021/11/05	1	32.00	10	31.94	32.10	-9	7,237	-0.12%
2021/11/04	5	32.13	2	32.15	32.10	3	7,218	0.04%
2021/11/03	1	31.60	4.1	31.84	32.00	-3.1	7,202	-0.04%
2021/11/02	1	31.50	13	31.88	31.60	-12	7,169	-0.17%
2021/11/01	4	31.50	6.1	31.47	31.60	-2.1	7,064	-0.03%
2021/10/29	10	31.10	35	30.96	31.00	-25	6,989	-0.36%
2021/10/28	4	31.21	6	31.14	31.00	-2	6,978	-0.03%
2021/10/27	2	30.95	46	30.89	30.90	-44	6,956	-0.63%
2021/10/26	4.1	30.98	5	30.94	30.85	-0.9	6,981	-0.01%
2021/10/25	1	30.30	124	30.56	30.55	-123	6,947	-1.77%	大賣/鉅額交易
2021/10/22	7	30.48	0	0.00	30.40	7	7,048	0.10%
2021/10/21	28	30.76	5	30.50	30.45	23	7,083	0.32%
2021/10/20	6	30.75	3	30.65	30.85	3	6,955	0.04%
2021/10/19	4	30.15	3	30.50	30.15	1	6,885	0.01%
2021/10/18	340	30.90	46	30.90	30.00	294	6,848	4.29%	大買/鉅額交易
2021/10/15	0	0.00	18	30.13	30.30	-18	6,962	-0.26%
2021/10/14	12	30.75	76	29.98	29.90	-64	7,036	-0.91%
2021/10/13	0	0.00	4	30.15	30.40	-4	7,032	-0.06%
2021/10/12	573	30.43	7	30.21	29.90	566	7,006	8.08%	大買/鉅額交易
2021/10/08	602	29.73	5	29.44	29.65	597	6,844	8.72%	大買/鉅額交易
2021/10/07	2	29.00	5	28.99	29.00	-3	6,811	-0.04%
2021/10/06	1	28.85	8	28.82	28.75	-7	6,902	-0.10%
2021/10/05	2	27.50	62	27.97	28.20	-60	7,103	-0.84%
2021/10/01	1	28.45	2	28.05	28.35	-1	7,387	-0.01%
2021/09/29	24	28.78	0	0.00	28.75	24	7,755	0.31%
2021/09/28	3	29.00	2	29.23	29.10	1	7,794	0.01%
2021/09/27	0	0.00	4	29.16	29.05	-4	7,826	-0.05%
2021/09/24	0	0.00	42	28.65	28.70	-42	7,923	-0.53%
2021/09/23	2	28.73	1	28.80	28.55	1	8,004	0.01%
2021/09/22	1	28.40	3	28.55	28.70	-2	8,067	-0.02%
2021/09/17	5	28.53	3	28.57	28.75	2	7,988	0.03%
2021/09/16	7	28.96	1	29.00	28.75	6	8,021	0.07%
2021/09/15	3	28.55	3	28.82	29.25	0	8,042	0.00%
2021/09/14	2	28.45	1	28.65	28.40	1	7,913	0.01%
2021/09/13	6	28.49	0	0.00	28.50	6	7,927	0.08%
2021/09/10	4	28.58	23	28.61	28.80	-19	7,954	-0.24%
2021/09/09	5	27.79	0	0.00	27.80	5	7,923	0.06%
2021/09/08	3	27.85	15	27.90	27.80	-12	7,947	-0.15%
2021/09/07	2	28.58	0	0.00	28.40	2	7,956	0.03%
2021/09/06	5	28.76	1	28.95	28.70	4	7,949	0.05%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	1	29.50	1.5	29.42	29.35	-0.5	7,897	-0.01%
2021/09/01	0	0.00	2	29.60	29.75	-2	7,887	-0.03%
2021/08/31	1	29.35	3	29.43	29.75	-2	7,891	-0.03%
2021/08/30	5	29.90	0	0.00	29.80	5	8,070	0.06%
2021/08/27	0	0.00	3	29.82	29.85	-3	8,065	-0.04%
2021/08/26	1	29.35	0	0.00	29.35	1	8,071	0.01%
2021/08/25	2	29.23	1	29.20	29.20	1	8,142	0.01%
2021/08/24	1	29.05	0	0.00	29.05	1	8,198	0.01%
2021/08/23	1	29.20	1	29.30	29.30	0	8,299	0.00%
2021/08/20	0	0.00	1	29.00	28.80	-1	8,314	-0.01%
2021/08/19	4	28.70	216	28.77	28.60	-212	8,321	-2.55%	大賣/鉅額交易
2021/08/18	4	28.38	1	29.00	29.25	3	8,350	0.04%
2021/08/17	8	29.07	1	29.25	28.85	7	8,385	0.08%
2021/08/16	19	29.79	677	29.79	29.60	-658	8,321	-7.91%	大賣/鉅額交易
2021/08/13	915	31.22	15.6	31.37	30.75	899.4	8,186	10.99%	大買/鉅額交易
2021/08/12	27	31.03	15	30.90	31.15	12	7,875	0.15%
2021/08/11	1	29.40	0	0.00	29.40	1	7,649	0.01%
2021/08/10	0	0.00	6.6	29.85	29.80	-6.6	7,798	-0.08%
2021/08/09	2	30.05	4	30.00	29.95	-2	8,100	-0.02%
2021/08/06	33	30.20	2	30.28	30.25	31	8,315	0.37%
2021/08/05	5	30.10	0	0.00	30.15	5	8,602	0.06%
2021/08/04	57	29.86	55	30.19	30.30	2	9,085	0.02%
2021/08/03	2	29.70	1	30.00	29.70	1	9,318	0.01%
2021/08/02	2	29.83	3.3	29.85	29.90	-1.3	9,419	-0.01%
2021/07/30	11	29.70	0	0.00	29.50	11	9,546	0.12%
2021/07/29	0.1	29.75	0	0.00	29.75	0.1	9,713	0.00%
2021/07/28	6	28.99	996	28.87	29.30	-990	9,813	-10.09%	大賣/鉅額交易
2021/07/27	6.2	29.86	0.3	29.95	29.75	5.9	10,083	0.06%
2021/07/26	2	29.80	0	0.00	29.75	2	10,347	0.02%
2021/07/23	1	29.35	5	29.35	29.30	-4	10,519	-0.04%
2021/07/22	5	29.40	0	0.00	29.25	5	10,649	0.05%
2021/07/21	8	30.44	3	30.35	30.35	5	10,715	0.05%
2021/07/20	2	31.08	5	31.25	31.00	-3	10,631	-0.03%
2021/07/19	7	31.56	6	31.59	31.50	1	10,664	0.01%
2021/07/16	1	32.05	3	32.05	31.95	-2	11,097	-0.02%
2021/07/15	2	31.98	2	32.00	32.10	0	11,510	0.00%
2021/07/14	2	32.17	4	31.99	31.90	-2	11,850	-0.02%
2021/07/13	48	32.26	2.1	32.54	32.15	45.9	12,121	0.38%
2021/07/12	55	32.12	1	32.65	32.05	54	12,257	0.44%
2021/07/09	16	32.37	48	32.18	32.45	-32	12,282	-0.26%
2021/07/08	13	31.69	4	31.69	31.65	9	12,636	0.07%
2021/07/07	11	31.70	3	31.60	31.30	8	12,999	0.06%
2021/07/06	60	32.05	6.1	32.38	31.95	53.9	13,254	0.41%
2021/07/05	9	31.13	5	31.07	31.15	4	13,198	0.03%
2021/07/02	2	30.55	3	30.75	30.60	-1	13,335	-0.01%
2021/07/01	4	30.71	334	30.67	30.55	-330	13,533	-2.44%	大賣/鉅額交易
2021/06/30	2.1	30.72	20	30.67	30.80	-17.9	13,636	-0.13%
2021/06/29	2	30.58	3	30.65	30.60	-1	13,985	-0.01%
2021/06/28	2	30.65	3.7	30.60	30.60	-1.7	14,395	-0.01%
2021/06/25	9	30.73	1	30.90	30.50	8	14,954	0.05%
2021/06/24	24	30.53	5.6	30.71	30.75	18.4	15,883	0.12%
2021/06/23	49	30.26	5	30.26	30.25	44	16,208	0.27%
2021/06/22	0	0.00	1.1	29.95	29.90	-1.1	16,617	-0.01%
2021/06/21	6	29.90	2	29.93	29.75	4	16,771	0.02%
2021/06/18	1	30.45	17	30.32	30.10	-16	17,023	-0.09%
2021/06/17	0.1	30.05	6	30.20	30.10	-5.9	17,183	-0.03%
2021/06/16	9	30.06	1	30.10	29.55	8	17,257	0.05%
2021/06/15	3	30.05	1	30.20	30.30	2	17,309	0.01%
2021/06/10	2	30.25	2	30.00	30.10	0	17,515	0.00%
2021/06/09	0	0.00	1	29.95	29.90	-1	17,581	-0.01%
2021/06/08	1	30.10	1	30.00	30.20	0	17,668	0.00%
2021/06/07	7	29.94	17	29.95	29.95	-10	17,826	-0.06%
2021/06/04	1	31.00	3	30.95	31.00	-2	17,771	-0.01%
2021/06/03	5	30.86	0	0.00	31.00	5	17,894	0.03%
2021/06/02	1	30.80	5	30.95	30.50	-4	18,106	-0.02%
2021/06/01	16	31.00	4	30.95	31.05	12	18,227	0.07%
2021/05/31	1	31.00	3	30.77	30.70	-2	18,334	-0.01%
2021/05/28	2	30.08	0	0.00	30.15	2	18,468	0.01%
2021/05/27	4	29.80	15	29.90	29.75	-11	19,507	-0.06%
2021/05/26	1	29.95	2	30.05	30.15	-1	19,901	-0.01%
2021/05/25	13	30.06	11	30.52	30.00	2	20,179	0.01%
2021/05/24	3	28.40	3	29.00	29.25	0	20,225	0.00%
2021/05/21	3.5	28.77	2	29.13	28.90	1.5	20,231	0.01%
2021/05/20	12	28.97	6	28.82	28.55	6	20,304	0.03%
2021/05/19	3	28.85	0	0.00	29.10	3	20,264	0.01%
2021/05/18	5	28.75	2	27.25	29.00	3	20,194	0.01%
2021/05/17	5.1	26.65	4	27.20	26.40	1.1	20,191	0.01%
2021/05/14	6	29.40	6	28.77	29.00	0	20,192	0.00%
2021/05/13	1,359	29.97	48	29.15	29.45	1,311	20,296	6.46%	大買/鉅額交易
2021/05/12	11	30.30	4	30.60	29.75	7	20,617	0.03%
2021/05/11	6	32.55	2.1	33.10	31.60	3.9	20,316	0.02%
2021/05/10	5	34.07	2	34.45	34.25	3	20,280	0.01%
2021/05/07	1	34.40	0	0.00	34.65	1	20,649	0.00%
2021/05/06	0.5	32.98	2	33.38	32.95	-1.5	20,804	-0.01%
2021/05/05	12	33.37	2	32.83	32.80	10	21,078	0.05%
2021/05/04	9	33.69	2	32.80	32.95	7	21,597	0.03%
2021/05/03	17	34.82	7	35.34	34.45	10	21,508	0.05%
2021/04/29	10	36.70	9	36.45	36.40	1	21,402	0.00%
2021/04/28	0	0.00	6	36.24	36.10	-6	21,304	-0.03%
2021/04/27	4	35.90	13	36.02	35.85	-9	21,562	-0.04%
2021/04/26	15	35.97	10	35.95	36.20	5	21,556	0.02%
2021/04/23	1	36.00	3	36.13	35.95	-2	21,587	-0.01%
2021/04/22	17	37.34	15	36.89	35.95	2	21,581	0.01%
2021/04/21	21	38.24	20	37.97	38.05	1	21,139	0.00%
2021/04/20	30	36.30	16	36.45	36.85	14	20,848	0.07%
2021/04/19	1	35.50	7.7	35.37	35.55	-6.7	20,669	-0.03%
2021/04/16	6	34.04	6.1	34.12	34.40	-0.1	20,450	0.00%
2021/04/15	0	0.00	10	33.45	33.55	-10	20,507	-0.05%
2021/04/14	15	33.44	5.4	33.75	33.25	9.6	20,490	0.05%
2021/04/13	7	35.03	9	35.36	34.85	-2	20,289	-0.01%
2021/04/12	6	35.43	60	35.75	35.55	-54	20,074	-0.27%
2021/04/09	9	34.50	25	34.47	34.20	-16	20,143	-0.08%
2021/04/08	2	34.35	23	34.35	34.40	-21	20,148	-0.10%
2021/04/07	11	34.14	53	34.19	34.40	-42	20,061	-0.21%
2021/04/06	1	33.10	20	33.43	33.50	-19	20,166	-0.09%
2021/04/01	16	33.56	1	33.95	33.45	15	20,616	0.07%
2021/03/31	7	34.34	22	34.11	34.25	-15	20,691	-0.07%
2021/03/30	17	33.27	22	33.35	33.70	-5	20,291	-0.02%
2021/03/29	31	32.50	51	32.68	32.85	-20	19,854	-0.10%
2021/03/26	10	30.87	2	30.78	30.75	8	19,058	0.04%
2021/03/25	0	0.00	7	30.97	31.10	-7	19,119	-0.04%
2021/03/24	0	0.00	2	30.20	30.25	-2	20,082	-0.01%
2021/03/23	7	30.99	12	30.87	30.80	-5	20,283	-0.02%
2021/03/22	7	30.56	5.6	30.37	30.60	1.4	20,104	0.01%
2021/03/19	1	29.65	3	29.63	29.65	-2	20,035	-0.01%
2021/03/18	5	29.52	11	29.54	29.70	-6	20,072	-0.03%
2021/03/17	1	29.20	3	29.25	29.15	-2	20,141	-0.01%
2021/03/16	6	29.12	1	29.45	29.25	5	20,266	0.02%
2021/03/15	10	29.30	17	29.78	29.30	-7	20,348	-0.03%
2021/03/12	0	0.00	16.2	29.55	29.60	-16.2	20,569	-0.08%
2021/03/11	5	29.74	709	29.60	29.70	-704	21,248	-3.31%	大賣/鉅額交易
2021/03/10	4	29.11	5	29.18	29.65	-1	22,156	0.00%
2021/03/09	9	28.68	5	29.07	29.10	4	22,273	0.02%
2021/03/08	14	28.99	1	28.80	28.70	13	22,364	0.06%
2021/03/05	12	29.59	7	29.64	29.45	5	22,239	0.02%
2021/03/04	7	30.13	7	30.24	29.85	0	22,448	0.00%
2021/03/03	5	29.61	808	29.60	30.20	-803	22,374	-3.59%	大賣/鉅額交易
2021/03/02	958	31.87	33	30.74	29.60	925	22,208	4.17%	大買/鉅額交易
2021/02/26	23	30.20	31.1	30.46	30.55	-8.1	21,313	-0.04%
2021/02/25	21	29.95	28	30.03	30.20	-7	21,061	-0.03%
2021/02/24	24	29.48	6	29.29	29.25	18	20,892	0.09%
2021/02/23	7	29.20	0	0.00	29.25	7	20,855	0.03%
2021/02/22	0	0.00	11	29.13	29.30	-11	21,031	-0.05%
2021/02/19	0	0.00	7	28.35	28.45	-7	21,000	-0.03%
2021/02/18	6	28.26	2	28.20	28.35	4	21,202	0.02%
2021/02/17	3	28.25	0	0.00	28.20	3	21,471	0.01%
2021/02/05	10	28.84	5	28.78	28.35	5	21,551	0.02%
2021/02/04	10	29.25	16.1	29.44	29.35	-6.1	21,889	-0.03%
2021/02/03	19	29.37	25	29.44	29.70	-6	21,666	-0.03%
2021/02/01	1	27.70	0	0.00	28.25	1	20,955	0.00%
2021/01/29	8	29.52	66	28.91	28.65	-58	20,698	-0.28%
2021/01/28	48	29.34	14	29.26	29.20	34	20,230	0.17%
2021/01/27	10	29.70	38	29.47	29.30	-28	19,928	-0.14%
2021/01/26	15	28.78	25	28.95	29.00	-10	19,458	-0.05%
2021/01/25	23	27.92	8	27.94	27.95	15	18,812	0.08%
2021/01/22	21.1	26.96	0	0.00	27.30	21.1	18,572	0.11%
2021/01/20	15	26.43	895	26.68	26.05	-880	18,264	-4.82%	大賣/鉅額交易
2021/01/19	14	27.68	13	27.36	27.25	1	17,872	0.01%
2021/01/18	11	26.69	5	27.04	27.65	6	17,741	0.03%
2021/01/15	5	27.72	1	28.50	27.70	4	17,549	0.02%
2021/01/14	2	28.20	11	28.10	28.25	-9	17,397	-0.05%
2021/01/13	8	27.95	3	27.93	27.95	5	17,307	0.03%
2021/01/12	13	28.12	3	27.92	27.70	10	17,157	0.06%
2021/01/11	1	28.65	7	28.59	28.60	-6	16,925	-0.04%
2021/01/08	31.2	28.12	21	28.04	28.00	10.2	16,791	0.06%
2021/01/07	81	29.00	9	28.97	28.75	72	16,496	0.44%
2021/01/06	42	29.00	10	28.85	28.85	32	16,243	0.20%
2021/01/05	19	29.17	3	29.32	29.20	16	15,862	0.10%
2021/01/04	495	29.97	13	29.53	29.30	482	15,667	3.08%	大買/鉅額交易
2020/12/31	10	28.89	15	28.87	28.95	-5	15,254	-0.03%
2020/12/30	8	28.43	4	28.49	28.50	4	14,998	0.03%
2020/12/29	28	28.76	31	28.71	28.50	-3	14,895	-0.02%
2020/12/28	28.5	29.01	31	28.96	29.05	-2.5	14,549	-0.02%
2020/12/25	53.7	27.73	21	27.64	27.85	32.7	13,866	0.24%
2020/12/24	3	26.58	1	26.75	26.55	2	13,378	0.01%
2020/12/23	11	26.61	3	26.53	26.50	8	13,382	0.06%
2020/12/22	17	26.96	14	26.77	26.35	3	13,307	0.02%
2020/12/21	18	26.83	17	26.94	26.90	1	13,149	0.01%
2020/12/18	466	28.61	68.1	28.29	27.25	397.9	12,771	3.12%	大買/鉅額交易
2020/12/17	18	27.03	18	27.12	27.45	0	11,400	0.00%
2020/12/16	9	26.67	12	26.57	26.60	-3	11,046	-0.03%
2020/12/15	510	26.63	7	26.76	26.35	503	10,945	4.60%	大買/鉅額交易
2020/12/14	3	26.62	4	26.44	26.45	-1	10,820	-0.01%
2020/12/11	13	25.91	1,105	25.78	26.00	-1,092	10,828	-10.08%	大賣/鉅額交易
2020/12/10	8	26.29	14	26.35	26.05	-6	10,675	-0.06%
2020/12/09	9	26.37	11	26.44	26.65	-2	10,476	-0.02%
2020/12/08	27	25.95	29	25.99	26.05	-2	10,338	-0.02%
2020/12/07	54	26.31	63	26.36	25.95	-9	10,089	-0.09%
2020/12/04	300	25.79	48	26.29	26.75	252	9,398	2.68%	大買/鉅額交易
2020/12/03	11	24.61	17	24.52	24.85	-6	8,515	-0.07%
2020/12/02	12	24.11	4	24.15	24.30	8	8,753	0.09%
2020/12/01	4	23.75	6.2	23.72	23.85	-2.2	9,240	-0.02%
2020/11/30	10	23.66	24	23.73	23.50	-14	9,303	-0.15%
2020/11/27	7	22.86	3	22.87	22.95	4	8,903	0.04%
2020/11/26	6	22.62	17.4	22.72	22.80	-11.4	8,808	-0.13%
2020/11/25	18	22.79	3.3	22.75	22.75	14.7	8,779	0.17%
2020/11/24	27	22.50	34	22.46	22.65	-7	8,602	-0.08%
2020/11/23	16	22.34	12	22.41	22.60	4	8,485	0.05%
2020/11/20	4	21.90	5	21.82	21.90	-1	8,305	-0.01%
2020/11/19	4	21.85	2	21.80	21.50	2	8,265	0.02%
2020/11/18	192	21.78	9	21.67	21.70	183	8,107	2.26%	大買/鉅額交易
2020/11/17	4	21.50	15	21.47	21.50	-11	8,033	-0.14%
2020/11/16	6	21.20	39	21.21	21.35	-33	7,940	-0.42%
2020/11/13	621	20.57	22	20.58	20.70	599	7,761	7.72%	大買/鉅額交易
2020/11/12	17	20.59	58	20.90	20.50	-41	7,722	-0.53%
2020/11/11	2	19.70	2	19.75	19.80	0	7,174	0.00%
2020/11/09	0	0.00	1	19.20	19.25	-1	7,011	-0.01%
2020/11/06	20	19.05	0.6	19.00	19.05	19.4	6,996	0.28%
2020/11/05	0	0.00	13	19.17	19.15	-13	7,029	-0.18%
2020/10/30	0	0.00	9	18.98	18.70	-9	7,252	-0.12%
2020/10/29	0	0.00	20	18.95	19.05	-20	7,266	-0.28%
2020/10/28	0	0.00	1	19.15	19.20	-1	7,306	-0.01%
2020/10/27	0	0.00	1	19.25	19.40	-1	7,327	-0.01%
2020/10/26	1	19.30	1	19.30	19.40	0	7,310	0.00%
2020/10/22	0	0.00	10	19.10	19.25	-10	7,311	-0.14%
2020/10/16	0	0.00	1	18.85	18.85	-1	7,583	-0.01%
2020/10/14	0	0.00	6	18.85	18.80	-6	7,667	-0.08%
2020/10/12	1	19.10	0	0.00	19.00	1	7,639	0.01%
2020/10/08	8	19.19	0	0.00	19.20	8	7,606	0.11%
2020/10/07	2	18.80	0	0.00	18.95	2	7,539	0.03%
2020/09/30	4	18.40	3	18.40	18.50	1	7,606	0.01%
2020/09/28	7	18.50	0	0.00	18.45	7	7,706	0.09%
2020/09/25	4	18.09	0	0.00	18.10	4	7,742	0.05%
2020/09/24	0	0.00	4	18.61	18.35	-4	7,678	-0.05%
2020/09/23	0	0.00	2	18.85	18.90	-2	7,626	-0.03%
2020/09/21	0	0.00	2	19.70	19.55	-2	7,563	-0.03%
2020/09/18	0	0.00	5	19.65	19.60	-5	7,548	-0.07%
2020/09/17	2	19.65	7	19.81	19.75	-5	7,595	-0.07%
2020/09/16	9	19.80	4	19.80	20.00	5	7,555	0.07%
2020/09/15	34	19.40	1	19.45	19.40	33	7,400	0.45%
2020/09/11	0	0.00	7	19.41	19.30	-7	7,345	-0.10%
2020/09/10	24	19.61	2	19.70	19.50	22	7,280	0.30%
2020/09/09	0	0.00	10	19.53	19.80	-10	7,207	-0.14%
2020/09/08	14	19.99	601	19.75	19.90	-587	7,137	-8.22%	大賣/鉅額交易
2020/09/07	61	20.40	19	20.64	20.20	42	6,994	0.60%
2020/09/04	614	19.95	43	19.84	20.00	571	6,565	8.70%	大買/鉅額交易
2020/09/03	0	0.00	25	19.19	19.30	-25	5,979	-0.42%
2020/08/27	10	18.80	0	0.00	18.70	10	6,005	0.17%
2020/08/25	3	19.23	14	19.09	18.95	-11	5,909	-0.19%
2020/08/24	0	0.00	1	19.25	19.15	-1	5,801	-0.02%
2020/08/21	5	18.65	1	18.65	18.75	4	5,710	0.07%
2020/08/20	16	18.46	14	18.34	18.20	2	5,652	0.04%
2020/08/19	1	19.10	4	19.13	19.30	-3	5,462	-0.05%
2020/08/18	0	0.00	4	19.25	18.75	-4	5,268	-0.08%
2020/08/17	1	18.75	7	18.76	18.70	-6	5,065	-0.12%
2020/08/11	20	18.15	2	18.45	18.05	18	5,041	0.36%
2020/08/10	0	0.00	1	17.90	18.25	-1	5,027	-0.02%
2020/08/07	4	17.61	0	0.00	17.60	4	4,942	0.08%
2020/08/06	2	17.75	1	17.70	17.80	1	4,965	0.02%
2020/08/05	0	0.00	1	17.60	17.65	-1	4,973	-0.02%
2020/08/04	5	17.28	2	17.28	17.40	3	4,988	0.06%
2020/08/03	1	16.75	2	16.93	16.95	-1	5,173	-0.02%
2020/07/31	2	16.80	0	0.00	16.75	2	5,220	0.04%
2020/07/30	4	16.83	1	16.85	16.90	3	5,293	0.06%
2020/07/29	2	16.70	2	16.73	16.75	0	5,491	0.00%
2020/07/28	10	16.70	20	16.50	16.50	-10	5,586	-0.18%
2020/07/27	6	16.88	1	16.80	16.75	5	5,688	0.09%
2020/07/24	2	17.28	2	17.28	17.25	0	5,665	0.00%
2020/07/23	12	17.76	0	0.00	17.75	12	5,690	0.21%
2020/07/22	0	0.00	2	18.50	18.55	-2	5,680	-0.04%
2020/07/21	1	18.35	0	0.00	18.35	1	5,608	0.02%
2020/07/20	10	18.30	2	18.35	18.45	8	5,598	0.14%
2020/07/17	7	18.35	1	18.40	18.30	6	5,601	0.11%
2020/07/16	2	18.43	3	18.45	18.35	-1	5,670	-0.02%
2020/07/15	4	18.39	2	18.43	18.35	2	5,715	0.03%
2020/07/14	6	18.34	1	18.45	18.30	5	5,791	0.09%
2020/07/13	3	18.57	2	18.55	18.50	1	5,858	0.02%
2020/07/10	7	18.27	2	18.30	18.25	5	5,942	0.08%
2020/07/09	3	18.82	2	18.88	18.60	1	5,945	0.02%
2020/07/08	2	18.68	4	18.64	18.75	-2	5,935	-0.03%
2020/07/07	25	18.60	5	18.69	18.60	20	5,920	0.34%
2020/07/06	2	18.50	13	18.48	18.55	-11	5,935	-0.19%
2020/07/03	12	18.00	4	18.00	18.00	8	5,996	0.13%
2020/07/02	4	17.96	2	17.95	17.95	2	6,069	0.03%
2020/07/01	2	17.80	4	17.81	17.80	-2	6,100	-0.03%
2020/06/30	1	17.70	3	17.78	17.65	-2	6,247	-0.03%
2020/06/29	2	17.73	2	17.75	17.65	0	6,280	0.00%
2020/06/24	11	18.03	12	17.85	17.90	-1	6,292	-0.02%
2020/06/23	14	17.73	16	17.52	17.65	-2	6,292	-0.03%
2020/06/22	6	17.65	2	17.58	17.60	4	6,337	0.06%
2020/06/19	0	0.00	3	17.48	17.40	-3	6,371	-0.05%
2020/06/18	2	17.45	0	0.00	17.35	2	6,368	0.03%
2020/06/17	3	17.48	1	17.60	17.45	2	6,375	0.03%
2020/06/16	1	17.45	2	17.40	17.50	-1	6,477	-0.02%
2020/06/15	5	17.32	2	17.33	17.20	3	6,663	0.05%
2020/06/12	5	16.95	5	17.03	17.35	0	6,710	0.00%
2020/06/11	7	17.64	2	17.60	17.40	5	6,715	0.07%
2020/06/10	25	18.04	17	18.19	18.05	8	6,679	0.12%
2020/06/09	4	17.75	3	17.70	17.70	1	6,669	0.01%
2020/06/08	16	17.49	11	17.57	17.75	5	6,723	0.07%
2020/06/05	9	17.40	1	17.35	17.35	8	6,654	0.12%
2020/06/04	7	17.26	3	17.25	17.30	4	6,701	0.06%
2020/06/03	0	0.00	5	17.09	17.20	-5	6,726	-0.07%
2020/06/02	1	16.85	2	16.83	16.85	-1	6,604	-0.02%
2020/06/01	2	16.70	0	0.00	16.70	2	6,593	0.03%
2020/05/29	0	0.00	2	16.70	16.60	-2	6,587	-0.03%
2020/05/28	0	0.00	1	16.80	16.65	-1	6,605	-0.02%
2020/05/27	10	16.65	0	0.00	16.55	10	6,642	0.15%
2020/05/26	1	16.65	5	16.64	16.60	-4	6,729	-0.06%
2020/05/25	10	16.50	1	16.70	16.65	9	6,765	0.13%
2020/05/22	5	16.59	0	0.00	16.50	5	6,793	0.07%
2020/05/21	10	16.90	11	16.86	16.85	-1	6,809	-0.01%
2020/05/20	2	16.73	14	16.72	16.80	-12	6,766	-0.18%
2020/05/19	0	0.00	1	16.35	16.45	-1	6,704	-0.01%
2020/05/18	1	16.10	0	0.00	16.10	1	6,684	0.01%
2020/05/15	11	16.30	1	16.45	16.25	10	6,657	0.15%
2020/05/14	13	16.37	1	16.40	16.20	12	6,621	0.18%
2020/05/13	0	0.00	10	16.65	16.70	-10	6,553	-0.15%
2020/05/12	10	16.60	0	0.00	16.70	10	6,518	0.15%
2020/05/11	7	16.73	0	0.00	16.65	7	6,488	0.11%
2020/05/08	16	16.67	1	16.75	16.60	15	6,413	0.23%
2020/05/07	6	17.11	3	17.08	17.05	3	6,207	0.05%
2020/05/06	18	16.86	24	16.92	16.80	-6	6,148	-0.10%
2020/05/05	24	17.17	2	16.98	17.15	22	6,083	0.36%
2020/05/04	5	16.62	2	16.60	16.65	3	5,930	0.05%
2020/04/30	5	16.98	3	16.98	16.95	2	5,868	0.03%
2020/04/29	0	0.00	3	16.67	16.65	-3	5,794	-0.05%
2020/04/27	0	0.00	1	16.10	16.30	-1	5,954	-0.02%
2020/04/24	3	15.98	0	0.00	15.85	3	5,913	0.05%
2020/04/22	2	15.45	1	15.55	15.65	1	5,840	0.02%
2020/04/21	0	0.00	1	15.85	15.70	-1	5,827	-0.02%
2020/04/17	2	16.65	1	16.50	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	4	16.73	3	16.87	16.75	1	5,658	0.02%
2020/04/14	2	16.40	1	16.40	16.50	1	5,599	0.02%
2020/04/13	2	16.10	0	0.00	16.10	2	5,595	0.04%
2020/04/10	0	0.00	1	16.10	16.20	-1	5,589	-0.02%
2020/04/08	0	0.00	1	16.15	16.10	-1	5,506	-0.02%
2020/04/07	0	0.00	2	15.55	15.45	-2	5,353	-0.04%
2020/03/31	1	14.80	1	15.35	14.80	0	5,177	0.00%
2020/03/26	3	14.82	2	14.90	14.85	1	5,954	0.02%
2020/03/25	0	0.00	1	15.20	14.90	-1	6,268	-0.02%
2020/03/23	0	0.00	2	13.83	13.85	-2	6,358	-0.03%
2020/03/20	0	0.00	8	14.09	14.25	-8	6,392	-0.13%
2020/03/19	1	13.90	12.1	13.64	13.50	-11.1	6,331	-0.18%
2020/03/18	2	15.10	0	0.00	14.95	2	6,188	0.03%
2020/03/17	7	15.32	15	15.58	15.30	-8	6,267	-0.13%
2020/03/16	0	0.00	9	16.01	15.85	-9	6,256	-0.14%
2020/03/13	4	15.71	5	16.40	16.00	-1	6,253	-0.02%
2020/03/12	8	17.23	6	17.26	17.10	2	6,174	0.03%
2020/03/11	4	18.35	0	0.00	18.05	4	6,082	0.07%
2020/03/09	1	18.40	0	0.00	18.15	1	6,020	0.02%
2020/03/06	1	18.85	0	0.00	18.80	1	5,927	0.02%
2020/03/05	0	0.00	3	19.12	19.00	-3	5,997	-0.05%
2020/03/02	3	18.20	50	18.60	18.40	-47	6,040	-0.78%
2020/02/27	5	18.98	0	0.00	18.75	5	6,019	0.08%
2020/02/26	5	19.25	2	19.25	19.25	3	5,927	0.05%
2020/02/25	1.5	19.35	10	19.40	19.35	-8.5	5,904	-0.14%
2020/02/24	8	19.59	0	0.00	19.55	8	5,909	0.14%
2020/02/21	22	19.90	2	19.88	19.85	20	5,867	0.34%
2020/02/20	1	19.95	0	0.00	19.90	1	5,884	0.02%
2020/02/19	0.5	19.85	0	0.00	19.85	0.5	5,881	0.01%
2020/02/18	2	19.90	0	0.00	19.85	2	5,903	0.03%
2020/02/17	7	19.99	0	0.00	19.95	7	5,946	0.12%
2020/02/12	2	20.05	0	0.00	20.10	2	6,196	0.03%
2020/02/10	5	19.93	0	0.00	20.00	5	6,305	0.08%
2020/02/03	1	19.50	1	19.75	19.80	0	6,589	0.00%
2020/01/31	2	20.13	4	20.09	20.20	-2	6,832	-0.03%
2020/01/30	27	20.10	1	19.80	19.75	26	6,841	0.38%
2020/01/20	0	0.00	4.2	21.55	21.55	-4.2	6,660	-0.06%
2020/01/17	10.2	21.50	1	21.50	21.50	9.2	6,722	0.14%
2020/01/15	0	0.00	2	21.35	21.25	-2	6,894	-0.03%
2020/01/14	0	0.00	5	21.35	21.45	-5	7,103	-0.07%
2020/01/13	0	0.00	1	21.20	21.15	-1	7,151	-0.01%
2020/01/10	1	21.15	1	21.15	21.05	0	7,310	0.00%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/08	6	20.63	1	20.75	20.60	5	7,389	0.07%
2020/01/07	4	20.80	0	0.00	20.85	4	7,445	0.05%
2020/01/06	1	21.05	1	21.00	20.90	0	7,478	0.00%
2020/01/03	1	21.20	1	21.35	21.15	0	7,519	0.00%
2020/01/02	0	0.00	10	21.33	21.30	-10	7,574	-0.13%
2019/12/31	1	21.20	0	0.00	21.30	1	7,672	0.01%
2019/12/27	3	21.37	0	0.00	21.35	3	7,843	0.04%
2019/12/26	6	21.53	0	0.00	21.40	6	7,958	0.08%
2019/12/25	1	21.65	13	21.61	21.65	-12	8,196	-0.15%
2019/12/24	13	21.20	12	21.40	21.45	1	8,159	0.01%
2019/12/23	1	21.05	1	21.25	20.85	0	8,026	0.00%
2019/12/20	2	21.23	1	21.00	20.80	1	7,671	0.01%
2019/12/19	1	20.85	1.4	20.84	20.80	-0.4	7,354	-0.01%
2019/12/18	13	21.01	2	21.10	21.00	11	7,373	0.15%
2019/12/17	0	0.00	1	21.15	21.10	-1	7,370	-0.01%
2019/12/16	1	21.15	0	0.00	21.15	1	7,328	0.01%
2019/12/13	0	0.00	1	21.20	21.10	-1	7,297	-0.01%
2019/12/12	2	21.08	1	21.05	21.10	1	7,341	0.01%
2019/12/11	3	21.35	0.1	21.20	21.20	2.9	7,241	0.04%
2019/12/10	0	0.00	1	21.50	21.40	-1	7,221	-0.01%
2019/12/09	11	21.42	0	0.00	21.35	11	7,202	0.15%
2019/12/06	2	21.73	1	21.95	21.70	1	7,219	0.01%
2019/12/05	1	21.80	0	0.00	21.75	1	7,309	0.01%
2019/12/03	0	0.00	2	21.88	21.90	-2	7,781	-0.03%
2019/12/02	18	21.85	1	21.90	21.65	17	8,280	0.21%
2019/11/29	0	0.00	1	22.15	22.10	-1	8,292	-0.01%
2019/11/26	1	22.20	0.1	22.00	22.00	0.9	8,680	0.01%
2019/11/22	0	0.00	1.2	22.24	22.25	-1.2	8,612	-0.01%
2019/11/21	1	22.25	33	22.20	22.15	-32	8,599	-0.37%
2019/11/20	11	22.35	0	0.00	22.40	11	8,563	0.13%
2019/11/19	2	22.45	1	22.55	22.35	1	8,592	0.01%
2019/11/18	1	22.50	1	22.30	22.50	0	8,578	0.00%
2019/11/15	0	0.00	2	22.43	22.25	-2	8,560	-0.02%
2019/11/13	1.3	22.74	3	22.75	22.80	-1.7	8,528	-0.02%
2019/11/12	2.7	22.70	1	22.70	22.80	1.7	8,517	0.02%
2019/11/11	1	22.15	255	22.10	22.10	-254	8,476	-3.00%	大賣/鉅額交易
2019/11/08	5	22.89	5	22.65	22.65	0	8,352	0.00%
2019/11/06	1	23.00	5.1	23.08	23.00	-4.1	8,306	-0.05%
2019/11/05	0	0.00	11	22.92	22.85	-11	8,183	-0.13%
2019/11/04	0	0.00	10	23.02	23.05	-10	8,160	-0.12%
2019/10/31	2	22.85	2	22.85	22.85	0	8,034	0.00%
2019/10/30	2	23.03	14	22.88	22.80	-12	7,919	-0.15%
2019/10/29	24	22.69	2	22.75	22.40	22	7,622	0.29%
2019/10/28	2	22.40	0	0.00	22.50	2	7,559	0.03%
2019/10/24	10	22.70	9	22.65	22.65	1	7,488	0.01%
2019/10/23	10	22.90	3	22.80	22.75	7	7,436	0.09%
2019/10/22	7	22.59	4.2	22.63	22.60	2.8	7,373	0.04%
2019/10/21	0	0.00	39	22.18	22.35	-39	7,249	-0.54%
2019/10/18	11	21.93	4	21.93	22.05	7	7,227	0.10%
2019/10/17	1	21.80	0	0.00	21.75	1	7,060	0.01%
2019/10/16	6	21.59	13	21.73	21.75	-7	7,084	-0.10%
2019/10/15	5	22.07	9.5	22.00	21.75	-4.5	7,075	-0.06%
2019/10/14	7	22.29	3	22.25	22.15	4	7,100	0.06%
2019/10/09	4.5	21.96	4	22.01	22.05	0.5	7,029	0.01%
2019/10/08	2	22.25	0	0.00	21.90	2	7,016	0.03%
2019/10/07	3	22.23	4.1	22.45	22.15	-1.1	6,970	-0.02%
2019/10/04	4.1	22.22	5	22.12	22.10	-0.9	6,860	-0.01%
2019/10/03	4	21.61	3	21.73	21.75	1	6,664	0.02%
2019/10/02	2	21.90	13.2	21.90	21.90	-11.2	6,633	-0.17%
2019/10/01	5.2	21.82	9	21.83	21.85	-3.8	6,492	-0.06%
2019/09/27	2	21.25	2.2	21.56	21.15	-0.2	6,226	0.00%
2019/09/26	4.2	21.50	14	21.77	21.50	-9.8	6,116	-0.16%
2019/09/24	1.1	21.24	5	21.41	21.25	-3.9	5,835	-0.07%
2019/09/23	2.9	21.30	9	21.42	21.40	-6.1	5,758	-0.11%
2019/09/20	0	0.00	3	21.10	21.10	-3	5,663	-0.05%
2019/09/19	2	21.00	0	0.00	21.00	2	5,575	0.04%
2019/09/18	1	21.05	0	0.00	21.05	1	5,574	0.02%
2019/09/17	2	20.98	11	20.99	21.15	-9	5,555	-0.16%
2019/09/16	1	21.10	1	21.10	21.05	0	5,469	0.00%
2019/09/12	0	0.00	1	21.35	21.15	-1	5,411	-0.02%
2019/09/11	1	21.20	2	21.30	21.30	-1	5,403	-0.02%
2019/09/10	4	21.19	4	21.25	21.15	0	5,377	0.00%
2019/09/09	4	21.50	3	21.63	21.40	1	5,311	0.02%
2019/09/06	4	21.03	12	21.36	21.35	-8	5,345	-0.15%
2019/09/05	15	21.41	3	21.65	21.20	12	5,352	0.22%
2019/09/04	27	21.36	72	21.31	21.50	-45	4,988	-0.90%
2019/09/03	2	20.33	0	0.00	20.35	2	4,596	0.04%
2019/09/02	0	0.00	5	20.47	20.55	-5	4,536	-0.11%
2019/08/30	1	20.10	5	19.84	20.05	-4	4,428	-0.09%
2019/08/29	2	18.98	1	19.10	19.40	1	4,205	0.02%
2019/08/27	10	19.30	0	0.00	19.10	10	4,168	0.24%
2019/08/23	2	19.35	0	0.00	19.50	2	4,190	0.05%
2019/08/22	4	19.45	3	19.62	19.40	1	4,230	0.02%
2019/08/21	1	19.30	0	0.00	19.45	1	4,265	0.02%
2019/08/20	0	0.00	1	19.40	19.35	-1	4,259	-0.02%
2019/08/19	0	0.00	3	19.30	19.40	-3	4,257	-0.07%
2019/08/16	0	0.00	1	19.20	19.15	-1	4,242	-0.02%
2019/08/15	3	18.97	5	19.05	19.00	-2	4,202	-0.05%
2019/08/14	9	19.34	1	19.45	19.15	8	4,182	0.19%
2019/08/13	0	0.00	12	19.20	19.30	-12	4,150	-0.29%
2019/08/12	6	19.24	1	19.20	19.10	5	4,137	0.12%
2019/08/08	7	18.65	20.2	18.80	18.85	-13.2	4,097	-0.32%
2019/08/06	6	18.83	0	0.00	18.85	6	4,152	0.14%
2019/08/02	1	19.05	5	19.10	18.95	-4	4,192	-0.10%
2019/07/29	1	19.50	0	0.00	19.40	1	4,272	0.02%
2019/07/26	2	19.55	12	19.51	19.50	-10	4,216	-0.24%
2019/07/24	20	19.58	0	0.00	19.50	20	4,188	0.48%
2019/07/23	1.8	20.23	2	20.25	20.25	-0.2	4,147	0.00%
2019/07/22	2	20.20	1	20.30	20.20	1	4,071	0.02%
2019/07/19	0	0.00	0.9	20.30	20.35	-0.9	3,992	-0.02%
2019/07/18	1	20.45	0	0.00	20.35	1	3,976	0.03%
2019/07/17	3	20.62	1.6	20.66	20.60	1.4	3,934	0.04%
2019/07/16	2.6	20.59	7	20.51	20.65	-4.4	3,862	-0.11%
2019/07/15	0	0.00	1	20.35	20.25	-1	3,748	-0.03%
2019/07/12	0	0.00	0	20.20	20.25	0	3,768	0.00%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/07/08	2	20.20	0	0.00	20.25	2	3,738	0.05%
2019/07/05	0	0.00	25	20.25	20.30	-25	3,749	-0.67%
2019/07/04	0	0.00	4	20.24	20.30	-4	3,753	-0.11%
2019/07/03	1	19.95	0	0.00	19.90	1	3,740	0.03%
2019/07/01	3	20.05	0	0.00	20.05	3	3,794	0.08%
2019/06/28	2	20.05	0	0.00	20.10	2	3,783	0.05%
2019/06/27	10	20.15	3	20.20	20.25	7	3,838	0.18%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/24	0	0.00	2	20.20	20.30	-2	3,891	-0.05%
2019/06/21	1	20.20	2	20.40	20.20	-1	3,905	-0.03%
2019/06/19	1	20.35	5	20.38	20.20	-4	4,102	-0.10%
2019/06/18	3	20.05	1	20.25	20.20	2	4,086	0.05%
2019/06/17	0.1	20.10	4	20.54	20.10	-3.9	4,090	-0.09%
2019/06/14	4.9	20.35	1	20.50	20.35	3.9	4,075	0.10%
2019/06/13	0	0.00	5	20.22	20.20	-5	4,016	-0.12%
2019/06/12	0	0.00	1	20.00	19.95	-1	3,970	-0.03%
2019/06/11	0	0.00	1	19.95	19.85	-1	3,966	-0.03%
2019/06/06	0	0.00	32	19.50	19.50	-32	3,832	-0.83%
2019/06/05	1	19.10	10	19.25	19.20	-9	3,748	-0.24%
2019/06/04	20	19.30	0	0.00	19.10	20	3,743	0.53%
2019/05/31	10	19.35	0	0.00	19.35	10	3,793	0.26%
2019/05/28	1	19.00	2	19.05	18.80	-1	3,781	-0.03%
2019/05/24	3	18.80	0	0.00	18.75	3	3,766	0.08%
2019/05/15	3	18.67	1	18.80	18.60	2	3,886	0.05%
2019/05/13	7	18.91	0	0.00	18.90	7	3,849	0.18%
2019/05/10	1	19.05	0	0.00	19.25	1	3,860	0.03%
2019/05/09	10	19.23	2	19.43	19.25	8	3,880	0.21%
2019/05/08	6	19.02	0	0.00	19.00	6	3,790	0.16%
2019/05/06	10	19.28	0	0.00	19.05	10	3,768	0.27%
2019/05/02	0	0.00	2	19.73	19.65	-2	3,742	-0.05%
2019/04/30	4	19.40	0	0.00	19.65	4	3,739	0.11%
2019/04/29	10	19.50	0	0.00	19.50	10	3,766	0.27%
2019/04/26	10	19.70	0	0.00	19.55	10	3,753	0.27%
2019/04/24	2	19.70	0	0.00	19.75	2	3,762	0.05%
2019/04/22	0	0.00	1	19.80	19.70	-1	3,797	-0.03%
2019/04/19	3	19.70	0	0.00	19.65	3	3,765	0.08%
2019/04/18	2	19.60	0	0.00	19.60	2	3,792	0.05%
2019/04/17	2	19.85	3.3	19.75	19.85	-1.3	3,787	-0.03%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/11	2	19.80	0	0.00	19.70	2	3,934	0.05%
2019/04/10	1.3	19.85	0	0.00	19.85	1.3	3,903	0.03%
2019/04/09	0	19.80	0	0.00	19.90	0	3,886	0.00%
2019/04/08	5	19.90	3	19.95	19.90	2	3,890	0.05%
2019/04/03	11	19.73	1	19.70	19.70	10	3,897	0.26%
2019/03/29	10	19.70	0	0.00	19.75	10	3,858	0.26%
2019/03/28	3	19.57	1	19.50	19.55	2	3,862	0.05%
2019/03/27	2	19.80	0	0.00	19.85	2	3,834	0.05%
2019/03/26	1	19.80	0	0.00	19.75	1	3,821	0.03%
2019/03/25	0	0.00	3	19.90	19.80	-3	3,809	-0.08%
2019/03/22	8	19.93	7	19.96	20.00	1	3,785	0.03%
2019/03/21	0	0.00	2	20.80	20.60	-2	3,597	-0.06%
2019/03/20	0	0.00	2	20.70	20.65	-2	3,614	-0.06%
2019/03/19	5	20.52	1	20.70	20.50	4	3,628	0.11%
2019/03/18	2.3	20.74	3	20.75	20.70	-0.7	3,707	-0.02%
2019/03/15	1.7	20.30	5.1	20.24	20.40	-3.4	3,691	-0.09%
2019/03/14	0	0.00	1	20.10	19.95	-1	3,587	-0.03%
2019/03/11	5	19.95	0	0.00	19.90	5	3,625	0.14%
2019/03/07	3	20.00	0	0.00	19.85	3	3,679	0.08%
2019/03/06	1	20.05	2	19.93	20.15	-1	3,658	-0.03%
2019/03/04	1	19.80	0	0.00	19.85	1	3,617	0.03%
2019/02/27	1	19.90	0	0.00	19.90	1	3,579	0.03%
2019/02/26	7	19.96	1	20.00	20.00	6	3,544	0.17%
2019/02/25	0	0.00	1	19.95	19.90	-1	3,499	-0.03%
2019/02/22	2	19.83	0	0.00	19.75	2	3,472	0.06%
2019/02/19	6	19.75	9	19.71	19.65	-3	3,388	-0.09%
2019/02/15	8	19.85	6	19.76	19.70	2	3,372	0.06%
2019/02/14	1	19.45	1	19.50	19.45	0	3,306	0.00%
2019/02/13	0	0.00	2	19.60	19.60	-2	3,295	-0.06%
2019/02/11	19	19.43	0	0.00	19.40	19	3,373	0.56%
2019/01/30	15	19.63	0	0.00	19.55	15	3,329	0.45%
2019/01/25	0	0.00	5	19.90	19.85	-5	3,266	-0.15%
2019/01/24	0	0.00	10	19.85	19.85	-10	3,259	-0.31%
2019/01/23	0	0.00	135	19.85	20.00	-135	3,256	-4.14%	大賣/鉅額交易
2019/01/15	0	0.00	2	19.90	19.75	-2	3,374	-0.06%
2019/01/14	2	19.85	3	20.00	19.75	-1	3,363	-0.03%
2019/01/11	0	0.00	5	19.95	19.95	-5	3,365	-0.15%
2019/01/10	1	20.10	67	19.90	20.00	-66	3,398	-1.94%
2019/01/09	0	0.00	1	20.20	20.00	-1	3,411	-0.03%
2019/01/08	1	20.05	3	20.17	20.05	-2	3,392	-0.06%
2019/01/07	0	0.00	4	20.28	20.15	-4	3,431	-0.12%
2019/01/04	204	20.10	2	20.13	20.25	202	3,409	5.92%	大買/鉅額交易
2019/01/02	0	0.00	1	19.85	19.70	-1	3,450	-0.03%
2018/12/28	0	0.00	0	19.70	19.70	0	3,474	0.00%
2018/12/27	1	19.85	3	20.03	19.75	-2	3,536	-0.06%
2018/12/26	1	19.85	0	0.00	19.85	1	3,513	0.03%
2018/12/25	2.1	19.51	6	19.73	19.95	-3.9	3,456	-0.11%
2018/12/24	4.9	19.65	2	19.60	19.85	2.9	3,429	0.09%
2018/12/22	4	19.38	1	19.30	19.30	3	3,417	0.09%
2018/12/21	2	19.08	4	19.26	19.25	-2	3,441	-0.06%
2018/12/20	3	19.40	280	19.35	19.20	-277	3,386	-8.18%	大賣/鉅額交易
2018/12/19	1	19.60	2	19.65	19.50	-1	3,368	-0.03%
2018/12/17	2	19.45	10	19.50	19.40	-8	3,375	-0.24%
2018/12/13	0	0.00	1	19.55	19.60	-1	3,363	-0.03%
2018/12/12	12	19.75	12	19.70	19.55	0	3,338	0.00%
2018/12/11	282	19.90	8	19.66	19.55	274	3,311	8.27%	大買/鉅額交易
2018/12/10	1	19.00	4	19.16	19.40	-3	3,215	-0.09%
2018/12/07	1	18.75	0	0.00	18.70	1	3,158	0.03%
2018/12/06	2	18.73	2	18.55	18.55	0	3,198	0.00%
2018/12/05	3	19.12	0	0.00	19.05	3	3,205	0.09%
2018/12/04	7	19.36	7	19.36	19.50	0	3,314	0.00%
2018/12/03	2	19.35	2	19.30	19.30	0	3,348	0.00%
2018/11/30	2	19.10	2	19.18	19.00	0	3,335	0.00%
2018/11/29	4	19.00	5	19.10	18.90	-1	3,315	-0.03%
2018/11/28	0	0.00	2	18.68	18.85	-2	3,292	-0.06%
2018/11/23	0.1	18.20	0	0.00	18.20	0.1	3,352	0.00%
2018/11/22	0	0.00	2	18.53	18.45	-2	3,389	-0.06%
2018/11/20	4	18.54	0	0.00	18.45	4	3,428	0.12%
2018/11/19	0	0.00	1	18.60	18.70	-1	3,442	-0.03%
2018/11/16	3	18.45	4	18.53	18.50	-1	3,452	-0.03%
2018/11/15	0	0.00	1	18.40	18.40	-1	3,472	-0.03%
2018/11/14	1	18.25	1	18.30	18.35	0	3,510	0.00%
2018/11/12	0	0.00	1	18.55	18.50	-1	3,554	-0.03%
2018/11/09	12	18.51	2	18.55	18.50	10	3,606	0.28%
2018/11/08	9	18.71	6	18.68	18.75	3	3,670	0.08%
2018/11/07	0	0.00	1	18.20	18.25	-1	3,603	-0.03%
2018/11/05	1	18.05	1	18.05	17.85	0	3,922	0.00%
2018/11/02	3	18.13	2	18.15	18.10	1	3,995	0.03%
2018/11/01	0	0.00	2	17.80	17.90	-2	4,067	-0.05%
2018/10/31	1	17.60	2	17.55	17.55	-1	4,108	-0.02%
2018/10/30	2	17.18	0	0.00	17.20	2	4,119	0.05%
2018/10/29	2	17.30	6	17.15	17.15	-4	4,210	-0.10%
2018/10/26	8	17.13	3	17.25	17.20	5	4,623	0.11%
2018/10/25	5	17.32	3	17.35	17.35	2	5,222	0.04%
2018/10/24	2	17.93	0	0.00	17.75	2	5,384	0.04%
2018/10/22	3	17.95	6	17.98	18.00	-3	5,463	-0.05%
2018/10/19	5	17.94	2	18.00	17.90	3	5,521	0.05%
2018/10/18	5	18.35	5	18.30	18.30	0	5,625	0.00%
2018/10/17	4	18.10	8	18.05	18.10	-4	5,805	-0.07%
2018/10/16	0	0.00	10	17.60	17.70	-10	5,789	-0.17%
2018/10/15	13	17.74	5	17.75	17.40	8	5,856	0.14%
2018/10/12	7	17.64	16	17.69	17.85	-9	5,879	-0.15%
2018/10/11	13	17.67	0	0.00	17.45	13	5,883	0.22%
2018/10/09	6	19.30	16	19.25	19.20	-10	5,805	-0.17%
2018/10/08	0	0.00	20	19.25	19.20	-20	5,850	-0.34%
2018/10/05	1	19.25	0	0.00	19.15	1	5,919	0.02%
2018/10/04	1	19.65	1	19.60	19.70	0	6,008	0.00%
2018/10/03	8	19.71	0	0.00	19.60	8	6,025	0.13%
2018/10/02	13	19.75	1	19.75	19.75	12	6,088	0.20%
2018/10/01	1	19.90	2	19.85	19.85	-1	6,181	-0.02%
2018/09/28	5	19.95	2	19.90	19.95	3	6,213	0.05%
2018/09/27	0	0.00	1	19.90	19.95	-1	6,225	-0.02%
2018/09/21	2	19.98	1.4	19.94	19.90	0.6	6,355	0.01%
2018/09/20	1	19.95	0	0.00	19.95	1	6,383	0.02%
2018/09/19	0	0.00	2	20.08	19.95	-2	6,437	-0.03%
2018/09/13	2	20.00	2	19.90	19.90	0	6,749	0.00%
2018/09/12	0	0.00	1	19.65	19.60	-1	6,763	-0.01%
2018/09/11	2	19.85	1	19.80	19.80	1	6,782	0.01%
2018/09/10	1	19.55	0	0.00	19.45	1	6,810	0.01%
2018/09/07	2	20.25	0	0.00	20.20	2	6,831	0.03%
2018/09/06	2	20.60	0	0.00	20.55	2	6,810	0.03%
2018/08/31	1	20.80	3	20.82	20.90	-2	7,403	-0.03%
2018/08/30	2	20.95	0	0.00	20.85	2	7,708	0.03%
2018/08/28	0	0.00	2	20.85	20.90	-2	7,749	-0.03%
2018/08/24	1	20.45	1	20.50	20.50	0	7,897	0.00%
2018/08/23	3	20.62	2	20.70	20.60	1	7,972	0.01%
2018/08/16	5	20.10	0	0.00	20.40	5	8,037	0.06%
2018/08/15	2	20.80	0	0.00	20.55	2	7,995	0.03%
2018/08/14	0	0.00	5	20.80	20.95	-5	7,954	-0.06%
2018/08/13	9	20.49	689	20.62	20.60	-680	7,997	-8.50%	大賣/鉅額交易
2018/08/10	41	21.30	10	21.30	21.15	31	7,936	0.39%
2018/08/09	4	21.44	1	21.50	21.45	3	7,860	0.04%
2018/08/08	13	21.78	1	21.70	21.70	12	7,842	0.15%
2018/08/07	1	21.95	2	21.95	21.95	-1	7,816	-0.01%
2018/08/06	0	0.00	2.1	21.80	21.85	-2.1	7,815	-0.03%
2018/08/03	13	21.78	2	21.80	21.70	11	7,859	0.14%
2018/08/02	23	21.93	6	21.84	21.70	17	7,861	0.22%
2018/08/01	0	0.00	28.2	23.13	23.30	-28.2	7,523	-0.37%
2018/07/31	20	22.85	23	22.76	22.80	-3	7,009	-0.04%
2018/07/30	0	0.00	1	22.70	22.75	-1	6,862	-0.01%
2018/07/25	11	22.65	2	22.68	22.65	9	6,736	0.13%
2018/07/24	0	0.00	6	22.57	22.65	-6	6,805	-0.09%
2018/07/20	0	0.00	5	22.20	22.15	-5	9,895	-0.05%
2018/07/18	0	0.00	10	22.20	22.30	-10	10,302	-0.10%
2018/07/13	0	0.00	3	22.25	22.15	-3	11,022	-0.03%
2018/07/12	0	0.00	7	22.06	22.15	-7	11,147	-0.06%
2018/07/11	1	21.60	6	21.68	21.75	-5	11,052	-0.05%
2018/07/10	5	21.75	1	21.75	21.75	4	11,074	0.04%
2018/07/09	6	21.56	5	21.66	21.55	1	11,088	0.01%
2018/07/06	1	21.15	2	21.33	21.30	-1	11,030	-0.01%
2018/07/05	0	0.00	8	21.29	21.25	-8	11,103	-0.07%
2018/07/04	1	21.20	0	0.00	21.30	1	11,188	0.01%
2018/07/03	0	0.00	1	21.45	21.15	-1	11,240	-0.01%
2018/07/02	2	21.55	0	0.00	21.35	2	11,259	0.02%
2018/06/29	5	21.40	4	21.49	21.50	1	11,297	0.01%
2018/06/28	52	21.30	5	21.40	21.20	47	11,407	0.41%
2018/06/27	182	21.40	6.5	21.48	21.40	175.5	11,448	1.53%	大買/鉅額交易
2018/06/26	5	21.30	11	21.32	21.40	-6	11,409	-0.05%
2018/06/25	11	21.18	5.1	21.30	21.05	5.9	11,419	0.05%
2018/06/22	34	21.54	11	21.46	21.40	23	11,490	0.20%
2018/06/21	7	21.37	1	21.35	21.40	6	11,465	0.05%
2018/06/20	0	0.00	4.5	21.48	21.30	-4.5	11,510	-0.04%
2018/06/19	7.5	21.38	7	21.46	21.50	0.5	11,543	0.00%
2018/06/15	7	21.35	1	21.45	21.30	6	11,565	0.05%
2018/06/14	1	21.40	1	21.45	21.30	0	11,523	0.00%
2018/06/13	4	21.68	2	21.65	21.60	2	11,557	0.02%
2018/06/12	1	22.05	2	21.90	21.90	-1	11,555	-0.01%
2018/06/11	12	21.98	1	22.10	21.80	11	11,551	0.10%
2018/06/08	10	22.35	18	22.16	21.95	-8	11,597	-0.07%
2018/06/07	4	21.89	14	22.01	22.15	-10	11,345	-0.09%
2018/06/06	0	0.00	1	21.45	21.45	-1	11,122	-0.01%
2018/06/05	1	21.30	1	21.30	21.30	0	11,208	0.00%
2018/06/04	1	21.50	2	21.45	21.40	-1	11,551	-0.01%
2018/06/01	10	21.20	1	21.35	21.35	9	11,469	0.08%
2018/05/31	0	0.00	2	21.18	21.20	-2	11,404	-0.02%
2018/05/30	3	20.80	0	0.00	20.75	3	11,340	0.03%
2018/05/29	4	20.95	1	21.05	21.00	3	11,315	0.03%
2018/05/25	4	20.85	2	20.80	20.80	2	11,282	0.02%
2018/05/24	1	20.85	7	20.90	20.90	-6	11,254	-0.05%
2018/05/23	1	20.85	0	0.00	20.85	1	11,275	0.01%
2018/05/22	2	20.95	0	0.00	20.85	2	11,283	0.02%
2018/05/21	0	0.00	2	21.13	21.05	-2	11,303	-0.02%
2018/05/18	3	20.98	2	21.08	20.85	1	11,247	0.01%
2018/05/17	0	0.00	14	20.81	20.75	-14	11,196	-0.13%
2018/05/16	2	20.70	1	20.75	20.65	1	11,206	0.01%
2018/05/15	0	0.00	11	20.70	20.70	-11	11,224	-0.10%
2018/05/14	0	0.00	10	20.55	20.55	-10	11,448	-0.09%
2018/05/11	0	0.00	5	20.65	20.55	-5	11,458	-0.04%
2018/05/10	11	20.70	0	0.00	20.65	11	11,392	0.10%
2018/05/09	1	20.65	3	20.60	20.60	-2	11,322	-0.02%
2018/05/07	0	0.00	2	20.30	20.20	-2	11,311	-0.02%
2018/05/04	1	20.25	5	20.10	20.15	-4	11,331	-0.04%
2018/05/03	2	20.20	0	0.00	20.10	2	11,354	0.02%
2018/04/30	6	20.13	5	20.12	20.45	1	11,335	0.01%
2018/04/27	19	19.79	0	0.00	19.75	19	11,229	0.17%
2018/04/26	2	21.08	0	0.00	20.90	2	8,312	0.02%
2018/04/25	7	21.09	4	21.18	21.20	3	8,205	0.04%
2018/04/24	90	22.10	82	21.56	21.45	8	8,036	0.10%
2018/04/23	0	0.00	8	22.31	22.25	-8	7,778	-0.10%
2018/04/20	0	0.00	3	21.73	21.80	-3	7,240	-0.04%
2018/04/18	0	0.00	4	21.58	21.60	-4	7,065	-0.06%
2018/04/17	2	20.95	11	20.91	21.00	-9	6,875	-0.13%
2018/04/16	2	21.05	0	0.00	20.95	2	6,880	0.03%
2018/04/13	11	21.24	0	0.00	21.05	11	6,886	0.16%
2018/04/12	2	21.25	0	0.00	21.20	2	6,899	0.03%
2018/04/11	5	21.40	2	21.25	21.25	3	6,949	0.04%
2018/04/10	5	21.59	0	0.00	21.55	5	6,892	0.07%
2018/04/09	0	0.00	9	21.67	21.60	-9	6,833	-0.13%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/04/02	1	21.85	0.8	21.75	21.80	0.2	6,768	0.00%
2018/03/31	2	21.88	3	21.90	22.00	-1	6,726	-0.01%
2018/03/30	0	0.00	2	21.73	21.80	-2	6,586	-0.03%
2018/03/28	2	21.58	0	0.00	21.55	2	6,540	0.03%
2018/03/27	20	21.60	6	21.58	21.80	14	6,506	0.22%
2018/03/26	7	21.20	0	21.20	21.25	7	6,364	0.11%
2018/03/23	3	20.83	10	20.80	20.80	-7	6,321	-0.11%
2018/03/22	2	21.50	0	0.00	21.25	2	6,322	0.03%
2018/03/21	39	21.59	0	0.00	21.50	39	6,384	0.61%
2018/03/15	0	0.00	1	21.80	21.75	-1	7,024	-0.01%
2018/03/14	1	22.10	0	0.00	21.90	1	7,036	0.01%
2018/03/13	1	21.90	1	22.05	21.95	0	7,017	0.00%
2018/03/12	0	0.00	1	21.65	21.70	-1	6,940	-0.01%
2018/03/09	4	21.51	16.4	21.65	21.60	-12.4	6,940	-0.18%
2018/03/08	15.4	21.24	6	21.41	21.65	9.4	6,837	0.14%
2018/03/07	4	20.33	0	0.00	20.25	4	6,517	0.06%
2018/03/02	0	0.00	1	20.35	20.30	-1	7,404	-0.01%
2018/03/01	1	20.20	0	0.00	20.20	1	7,483	0.01%
2018/02/27	1	20.30	0	0.00	20.35	1	7,523	0.01%
2018/02/22	10	20.10	0	0.00	20.10	10	7,781	0.13%
2018/02/21	0	0.00	1	20.40	20.25	-1	7,821	-0.01%
2018/02/12	1	19.90	0	0.00	19.95	1	7,825	0.01%
2018/02/09	1	19.25	12	19.41	19.85	-11	7,846	-0.14%
2018/02/08	1	20.15	10	20.05	20.05	-9	7,842	-0.11%
2018/02/07	0	0.00	1	20.05	19.95	-1	7,867	-0.01%
2018/02/06	8	19.71	10	19.85	19.55	-2	7,895	-0.03%
2018/02/05	1	20.85	13.5	20.89	20.90	-12.5	7,766	-0.16%
2018/02/02	0	0.00	0.3	21.10	21.20	-0.3	7,855	0.00%
2018/01/31	0	0.00	30	21.32	21.25	-30	8,245	-0.36%
2018/01/30	21	21.55	1	21.70	21.45	20	8,287	0.24%
2018/01/29	31	21.60	1	21.65	21.55	30	8,237	0.36%
2018/01/26	1	21.40	0	0.00	21.35	1	8,231	0.01%
2018/01/25	0	0.00	1	21.60	21.35	-1	8,238	-0.01%
2018/01/24	2	21.50	0	0.00	21.50	2	8,228	0.02%
2018/01/23	1	21.55	1	21.75	21.60	0	8,228	0.00%
2018/01/22	10	21.75	5.1	21.75	21.75	4.9	8,225	0.06%
2018/01/19	1	21.40	0	0.00	21.20	1	8,068	0.01%
2018/01/17	1	21.35	2	21.48	21.35	-1	8,248	-0.01%
2018/01/16	2	21.20	0	0.00	21.50	2	8,600	0.02%
2018/01/12	5	21.00	0	0.00	21.10	5	8,659	0.06%
2018/01/11	2	20.95	20.6	21.00	21.05	-18.6	8,619	-0.22%
2018/01/10	7	21.00	0	0.00	20.90	7	8,682	0.08%
2018/01/09	4	21.28	0	0.00	21.15	4	8,789	0.05%
2018/01/08	3	21.45	2	21.55	21.30	1	8,784	0.01%
2018/01/05	2	21.45	0	0.00	21.30	2	8,811	0.02%
2018/01/04	0	0.00	1.2	21.54	21.60	-1.2	8,751	-0.01%
2018/01/02	20	21.28	5	21.28	21.45	15	8,803	0.17%