佳世達 (2352)-新光-台南券商分點個股進出

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
39.40
漲跌
▼0.80
漲幅
-1.99%
成交量
21,855張
產業
上市電腦週邊類股
1105人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/23	26.4	39.75	16.2	39.81	39.40	10.2	13,214	0.08%
2024/05/22	17.2	39.88	14.3	40.04	40.20	2.9	12,983	0.02%
2024/05/21	19.4	39.49	22	39.38	39.90	-2.6	12,769	-0.02%
2024/05/20	21.3	38.66	47.1	38.45	38.95	-25.8	12,733	-0.20%
2024/05/17	17.2	38.86	4	38.80	38.70	13.2	12,342	0.11%
2024/05/16	13	38.98	51	39.06	39.10	-38	12,161	-0.31%
2024/05/15	28.1	39.64	6	39.60	39.25	22.1	12,262	0.18%
2024/05/14	27.2	40.08	26	39.90	39.90	1.2	12,357	0.01%
2024/05/13	36	40.29	29.1	40.58	40.20	6.9	12,378	0.06%
2024/05/10	46.1	39.80	27.2	40.23	40.40	18.9	12,507	0.15%
2024/05/09	0.7	40.11	5	40.13	40.00	-4.3	12,404	-0.04%
2024/05/08	42.2	39.64	31	39.62	39.60	11.2	12,444	0.09%
2024/05/07	37.1	39.84	33.9	40.03	40.40	3.2	12,360	0.03%
2024/05/06	13.2	40.56	4	40.41	40.30	9.2	12,394	0.07%
2024/05/03	2.2	41.55	9.1	42.04	41.25	-6.9	12,220	-0.06%
2024/05/02	15	41.68	19	41.57	41.40	-4	12,107	-0.03%
2024/04/30	13.1	41.67	0	41.75	41.40	13	12,062	0.11%
2024/04/29	3	41.82	2.1	41.70	41.90	0.9	12,098	0.01%
2024/04/26	1	41.40	5	41.39	41.60	-4	12,303	-0.03%
2024/04/25	2	41.35	0	0.00	41.35	2	12,331	0.02%
2024/04/24	2.2	41.63	16	41.78	41.80	-13.8	12,374	-0.11%
2024/04/23	1	41.75	2	41.63	41.55	-1	12,446	-0.01%
2024/04/22	8	41.56	12.1	41.23	41.10	-4.1	12,461	-0.03%
2024/04/19	31.4	40.61	38	40.95	40.50	-6.6	12,394	-0.05%
2024/04/18	31	40.83	27	41.07	41.05	4	12,211	0.03%
2024/04/17	4	41.03	10	41.00	41.20	-6	12,172	-0.05%
2024/04/16	49	41.56	36	41.01	40.70	13	12,247	0.11%
2024/04/15	19.4	42.00	17	42.09	42.10	2.4	12,390	0.02%
2024/04/12	6.2	42.56	14	42.56	42.40	-7.8	12,451	-0.06%
2024/04/11	7.3	43.05	4	42.94	43.05	3.3	12,671	0.03%
2024/04/10	3.2	43.32	2	43.40	43.15	1.2	13,092	0.01%
2024/04/09	6	43.08	1	43.10	43.05	5	13,384	0.04%
2024/04/08	6.2	43.26	7	43.44	43.40	-0.8	13,817	-0.01%
2024/04/03	5.1	42.95	6	42.84	43.25	-1	14,777	-0.01%
2024/04/02	27.2	43.39	34	43.14	43.10	-6.8	14,836	-0.05%
2024/04/01	60.4	43.79	55	43.76	43.55	5.4	14,853	0.04%
2024/03/29	39.7	44.36	51	44.58	44.65	-11.3	14,720	-0.08%
2024/03/28	9.1	44.72	11.2	44.89	44.85	-2.1	14,275	-0.01%
2024/03/27	8	44.53	18	44.19	44.75	-10	14,148	-0.07%
2024/03/26	26.4	44.26	17	44.39	44.05	9.4	14,105	0.07%
2024/03/25	56.2	44.40	41	44.46	44.45	15.2	14,035	0.11%
2024/03/22	9	44.28	5	44.37	44.45	4	13,992	0.03%
2024/03/21	9.1	43.77	15	43.97	44.05	-5.9	13,803	-0.04%
2024/03/20	36.3	44.26	27	44.74	43.25	9.3	13,642	0.07%
2024/03/19	7.3	43.77	3	43.78	43.70	4.3	13,258	0.03%
2024/03/18	12.2	42.38	24	42.30	42.55	-11.8	12,854	-0.09%
2024/03/15	7.5	42.73	0	0.00	42.55	7.5	12,639	0.06%
2024/03/14	27	43.58	26	43.73	43.70	1	12,350	0.01%
2024/03/13	41.1	43.95	30.4	43.91	43.80	10.8	12,226	0.09%
2024/03/12	35.1	43.92	14	43.97	44.40	21.1	12,024	0.18%
2024/03/11	47.2	42.99	39.1	43.37	43.25	8.1	11,753	0.07%
2024/03/08	41.5	44.13	17	43.84	43.70	24.5	11,681	0.21%
2024/03/07	26.6	44.62	18.3	44.51	44.55	8.3	11,620	0.07%
2024/03/06	38.1	45.34	54	45.34	45.05	-16	11,570	-0.14%
2024/03/05	1.1	47.29	10	47.17	47.25	-8.9	11,275	-0.08%
2024/03/04	2	46.90	1	46.85	46.80	1	11,300	0.01%
2024/03/01	8	46.90	2	46.78	46.95	6	11,321	0.05%
2024/02/29	4	46.23	2	46.20	46.15	2	11,530	0.02%
2024/02/27	6.1	46.36	11	46.67	46.10	-4.9	11,532	-0.04%
2024/02/26	6	46.50	11	46.62	46.60	-5	11,548	-0.04%
2024/02/23	12.3	46.59	21	46.77	46.40	-8.7	11,657	-0.07%
2024/02/22	3	47.12	23.3	47.47	47.20	-20.3	11,735	-0.17%
2024/02/21	4.1	47.29	8	47.06	46.90	-3.9	11,766	-0.03%
2024/02/20	12.6	48.03	3	48.33	47.80	9.6	11,702	0.08%
2024/02/19	8.8	48.09	6	48.38	47.95	2.8	11,813	0.02%
2024/02/16	42.3	48.84	56.1	48.69	48.15	-13.8	11,825	-0.12%
2024/02/15	5.1	46.79	31.4	47.40	47.60	-26.3	11,530	-0.23%
2024/02/05	8	47.30	34.2	47.37	47.50	-26.2	11,449	-0.23%
2024/02/02	5	47.41	4.7	47.51	47.50	0.3	11,582	0.00%
2024/02/01	3	46.83	3	46.98	47.05	0	11,613	0.00%
2024/01/31	29	46.93	11	46.73	46.50	18	11,687	0.15%
2024/01/30	10	46.90	10.2	46.92	46.80	-0.2	11,657	0.00%
2024/01/29	13	47.17	21.3	46.89	47.00	-8.3	11,656	-0.07%
2024/01/26	2.1	45.56	4	45.53	45.60	-1.9	11,486	-0.02%
2024/01/25	8	46.24	1.6	45.98	45.90	6.4	11,523	0.06%
2024/01/24	8.6	46.72	5.3	46.18	46.15	3.3	11,577	0.03%
2024/01/23	9	46.56	5.9	46.65	46.80	3.2	11,619	0.03%
2024/01/22	18.1	47.01	23.2	46.97	47.05	-5.1	11,573	-0.04%
2024/01/19	3.5	45.32	4	45.50	45.45	-0.5	11,377	0.00%
2024/01/18	1.1	43.92	13	44.50	44.40	-11.9	11,380	-0.10%
2024/01/17	6.2	44.65	22	44.64	44.20	-15.8	11,388	-0.14%
2024/01/16	7.2	45.42	2	45.28	45.25	5.2	11,366	0.05%
2024/01/15	4	45.96	2	46.03	45.90	2	11,460	0.02%
2024/01/12	17	45.82	7	45.79	45.50	10	11,785	0.08%
2024/01/11	3.7	45.82	3.1	45.95	45.95	0.6	11,889	0.00%
2024/01/10	20.2	45.60	21.1	45.52	45.55	-0.9	12,077	-0.01%
2024/01/09	36	46.91	30.5	47.27	46.65	5.5	12,025	0.05%
2024/01/08	28	47.31	13.3	47.20	47.20	14.7	11,828	0.12%
2024/01/05	25.4	47.22	12.7	47.38	47.30	12.7	11,647	0.11%
2024/01/04	42.1	46.69	48.5	46.85	46.95	-6.4	11,432	-0.06%
2024/01/03	18.2	45.49	15.2	45.45	45.25	3	11,202	0.03%
2024/01/02	118.4	47.00	101.3	47.09	46.80	17.1	10,870	0.16%	大買/大賣/
2023/12/29	122.1	47.30	78	47.35	48.00	44.1	10,395	0.42%	大買/
2023/12/28	15.1	45.09	24	44.62	44.45	-8.9	9,444	-0.09%
2023/12/27	9.2	45.46	6.3	45.58	45.60	2.9	9,333	0.03%
2023/12/26	12	45.07	3.2	45.09	45.10	8.8	9,236	0.10%
2023/12/25	6.2	44.52	8	44.82	44.85	-1.8	9,206	-0.02%
2023/12/22	14	44.32	2	44.63	44.70	12	9,193	0.13%
2023/12/21	3.2	44.03	24.1	43.69	44.30	-20.8	9,129	-0.23%
2023/12/20	1.1	42.85	5.3	43.19	43.95	-4.2	9,035	-0.05%
2023/12/19	10	42.95	18.5	42.82	42.95	-8.5	8,887	-0.10%
2023/12/18	19.3	43.87	30	43.71	43.80	-10.7	8,709	-0.12%
2023/12/15	3	44.10	18.2	44.26	44.20	-15.2	8,673	-0.18%
2023/12/14	15.1	44.41	19.1	44.41	44.50	-4	8,620	-0.05%
2023/12/13	8	44.33	2	44.40	44.15	6	8,563	0.07%
2023/12/12	24	44.51	14	44.29	44.00	10	8,703	0.11%
2023/12/11	2	44.20	7	44.18	44.00	-5	8,714	-0.06%
2023/12/08	5	44.09	3	43.90	43.90	2	8,994	0.02%
2023/12/07	14	44.22	14	43.98	44.00	0	9,137	0.00%
2023/12/06	4	43.83	22	43.91	44.05	-18	9,534	-0.19%
2023/12/05	4.1	43.89	15.1	43.77	43.85	-11	9,553	-0.12%
2023/12/04	18.1	44.68	29.5	44.60	44.35	-11.4	9,565	-0.12%
2023/12/01	15	44.39	14.6	44.38	44.65	0.4	9,562	0.00%
2023/11/30	9	43.76	7	43.66	43.75	2	9,452	0.02%
2023/11/29	5.1	43.72	3.1	43.80	43.70	2	9,497	0.02%
2023/11/28	16.3	43.52	4.3	43.46	43.40	12.1	9,533	0.13%
2023/11/27	18.2	44.03	14	43.82	43.55	4.2	9,531	0.04%
2023/11/24	12.5	42.91	17	42.89	42.80	-4.5	9,350	-0.05%
2023/11/23	8.1	43.04	7	43.04	43.05	1.1	9,372	0.01%
2023/11/22	6.2	42.84	2	42.65	42.70	4.2	9,457	0.04%
2023/11/21	5.3	43.67	4	43.61	43.35	1.3	9,398	0.01%
2023/11/20	7.1	43.63	63	43.37	43.85	-55.9	9,419	-0.59%
2023/11/17	3	43.87	1.2	43.98	43.70	1.8	9,351	0.02%
2023/11/16	11.8	44.21	31	43.96	43.90	-19.2	9,369	-0.20%
2023/11/15	11	45.31	9.1	45.44	45.25	1.9	9,248	0.02%
2023/11/14	5	44.47	4	44.43	44.60	1	9,286	0.01%
2023/11/13	8.4	44.65	10.1	44.64	44.20	-1.7	9,378	-0.02%
2023/11/10	26.2	45.45	29	45.30	45.05	-2.8	9,439	-0.03%
2023/11/09	29.5	46.52	10.6	46.30	46.55	18.9	9,392	0.20%
2023/11/08	17.6	45.64	4.3	45.90	45.80	13.4	9,369	0.14%
2023/11/07	3	44.82	5.7	45.13	45.30	-2.7	9,362	-0.03%
2023/11/06	4	44.24	4	44.26	44.65	0	9,541	0.00%
2023/11/03	1.1	43.98	13.1	43.92	43.85	-12	9,720	-0.12%
2023/11/02	2	43.60	1.3	43.68	43.50	0.7	10,171	0.01%
2023/11/01	0.1	43.05	15.5	42.98	43.60	-15.4	10,662	-0.14%
2023/10/31	5.2	42.71	0	0.00	42.35	5.2	11,148	0.05%
2023/10/30	2	43.10	10	43.32	43.35	-8	11,608	-0.07%
2023/10/27	3.3	43.24	11	43.43	43.05	-7.8	12,015	-0.06%
2023/10/26	1	43.30	3	43.30	43.55	-2	12,293	-0.02%
2023/10/25	2	44.60	6	44.09	43.85	-4	12,463	-0.03%
2023/10/24	8.6	43.59	10.5	43.52	43.55	-1.9	12,541	-0.02%
2023/10/23	22.3	44.91	13	44.62	44.25	9.3	12,740	0.07%
2023/10/20	17.5	43.99	9.2	44.21	44.95	8.3	12,896	0.06%
2023/10/19	4.1	42.58	57.1	42.63	43.40	-53	12,974	-0.41%
2023/10/18	29.9	42.30	59	41.86	41.55	-29.1	13,284	-0.22%
2023/10/17	4.1	44.48	3	44.37	43.90	1.1	13,775	0.01%
2023/10/16	9.1	44.91	9	45.01	45.25	0.1	14,401	0.00%
2023/10/13	2	44.73	11	44.85	44.75	-9	15,653	-0.06%
2023/10/12	11.3	44.50	5	44.40	44.40	6.3	16,153	0.04%
2023/10/11	7	45.49	26	45.68	45.60	-19	16,641	-0.11%
2023/10/06	0	0.00	10	44.44	44.50	-10	17,121	-0.06%
2023/10/05	2.2	44.23	6	44.42	44.20	-3.8	17,372	-0.02%
2023/10/04	8	43.93	4	44.00	44.15	4	17,417	0.02%
2023/10/03	0.1	45.05	10	45.30	44.85	-9.9	17,366	-0.06%
2023/10/02	2	45.30	13	45.38	45.45	-11	17,494	-0.06%
2023/09/28	12	45.05	13	44.76	44.65	-1	17,538	-0.01%
2023/09/27	3	44.50	10	44.44	44.85	-7	17,561	-0.04%
2023/09/26	4.2	44.15	3.2	43.98	43.85	1.1	17,618	0.01%
2023/09/25	3.2	45.14	1	44.80	44.85	2.2	17,695	0.01%
2023/09/22	13.2	44.28	15	44.45	44.95	-1.8	17,751	-0.01%
2023/09/21	9	44.18	14.7	44.24	44.25	-5.7	17,808	-0.03%
2023/09/20	8.6	44.74	6	44.56	44.40	2.6	17,856	0.01%
2023/09/19	6.3	45.95	10.8	45.82	45.45	-4.5	18,142	-0.02%
2023/09/18	14.2	45.83	15	45.45	45.30	-0.8	18,189	0.00%
2023/09/15	22.1	46.00	24.3	46.14	46.05	-2.2	18,267	-0.01%
2023/09/14	16.5	45.91	21	45.82	45.80	-4.5	18,289	-0.02%
2023/09/13	50	45.57	25.1	45.61	45.75	24.9	18,316	0.14%
2023/09/12	3	44.75	17	44.91	44.95	-14	18,345	-0.08%
2023/09/11	19.8	45.33	17.1	45.32	43.80	2.7	18,431	0.01%
2023/09/08	4.3	44.53	9.3	44.57	44.95	-5.1	18,292	-0.03%
2023/09/07	3.2	45.20	14	45.07	44.90	-10.8	18,504	-0.06%
2023/09/06	8.2	45.39	7.7	45.31	45.35	0.5	18,694	0.00%
2023/09/05	14	45.54	3	45.77	45.90	11	18,981	0.06%
2023/09/04	10.3	45.41	4	45.00	45.40	6.3	19,220	0.03%
2023/09/01	12.1	44.95	6	45.12	44.90	6.1	19,258	0.03%
2023/08/31	4	44.29	9	44.41	44.85	-5	19,216	-0.03%
2023/08/30	10.1	44.50	2.1	44.79	44.60	8	19,340	0.04%
2023/08/29	8.3	43.52	16	43.67	44.05	-7.7	19,387	-0.04%
2023/08/28	13.3	44.07	18.5	44.11	43.80	-5.2	19,534	-0.03%
2023/08/25	3	44.97	5.3	45.17	45.10	-2.3	19,731	-0.01%
2023/08/24	19	45.98	12.1	45.81	45.55	6.9	19,742	0.03%
2023/08/23	14	45.37	11.3	45.28	45.45	2.7	19,684	0.01%
2023/08/22	20.3	45.39	8	45.14	44.85	12.3	19,740	0.06%
2023/08/21	8.1	45.19	12	45.28	45.15	-3.9	19,751	-0.02%
2023/08/18	18.4	45.27	6	45.71	44.60	12.4	19,749	0.06%
2023/08/17	9.3	44.90	9.1	44.71	45.35	0.3	19,727	0.00%
2023/08/16	19.1	44.57	16	44.53	44.65	3.1	19,836	0.02%
2023/08/15	21.1	44.99	28.2	44.84	44.75	-7.1	19,913	-0.04%
2023/08/14	25	43.28	83.1	43.26	43.55	-58	19,895	-0.29%
2023/08/11	10.2	43.92	7	44.26	43.90	3.2	19,950	0.02%
2023/08/10	29.5	43.80	28.9	44.41	44.15	0.6	19,992	0.00%
2023/08/09	26.2	44.87	19.2	45.16	45.15	7	19,771	0.04%
2023/08/08	84.7	46.38	65	46.36	45.85	19.7	19,621	0.10%
2023/08/07	105.3	47.21	53.6	47.40	48.20	51.7	19,273	0.27%	大買/
2023/08/04	55.4	44.66	138.9	44.66	45.10	-83.5	18,987	-0.44%	大賣/
2023/08/02	49.3	47.58	45.4	47.68	46.80	3.9	18,881	0.02%
2023/08/01	17.5	49.21	27	48.76	48.50	-9.5	18,467	-0.05%
2023/07/31	56.1	50.91	20.8	50.85	49.75	35.3	18,312	0.19%
2023/07/28	44	50.81	20.4	51.30	51.50	23.6	18,069	0.13%
2023/07/27	31.1	51.94	19.1	52.37	51.50	12	17,921	0.07%
2023/07/26	63.3	52.56	53	53.07	52.00	10.3	18,047	0.06%
2023/07/25	50	53.00	46.2	53.17	52.70	3.8	18,018	0.02%
2023/07/24	50.1	52.98	38	53.14	52.40	12.1	17,858	0.07%
2023/07/21	46.9	52.53	65	52.20	52.20	-18.2	17,547	-0.10%
2023/07/20	76.8	56.24	83.2	54.82	54.10	-6.3	17,135	-0.04%
2023/07/19	68.2	58.84	68.2	58.47	59.70	0.1	16,425	0.00%
2023/07/18	275.2	61.16	176.2	59.37	57.20	99	15,737	0.63%	大買/大賣/
2023/07/17	31	57.47	59.3	58.04	59.10	-28.3	14,368	-0.20%
2023/07/14	143.8	52.36	88.3	52.28	53.80	55.4	13,857	0.40%	大買/
2023/07/13	97.5	51.50	83.5	51.30	50.20	14	13,228	0.11%
2023/07/12	36.4	48.37	22.2	48.20	48.85	14.2	12,542	0.11%
2023/07/11	13	47.09	13.1	47.05	47.00	-0.1	12,331	0.00%
2023/07/10	3	46.20	9	46.02	46.15	-6	12,319	-0.05%
2023/07/07	16.2	45.68	22.5	45.74	46.00	-6.3	12,350	-0.05%
2023/07/06	18.5	46.75	187.2	46.78	46.40	-168.7	12,275	-1.37%	大賣/鉅額交易
2023/07/05	13.4	47.37	12	47.50	47.50	1.4	12,239	0.01%
2023/07/04	24	47.35	68.3	47.52	47.60	-44.3	12,289	-0.36%
2023/07/03	17.4	46.94	57.3	47.36	47.40	-39.9	12,416	-0.32%
2023/06/30	9	45.88	12	45.84	45.90	-3	12,346	-0.02%
2023/06/29	13.3	45.75	263.2	45.54	45.80	-249.9	12,342	-2.02%	大賣/鉅額交易
2023/06/28	17.9	45.06	80.1	45.42	45.10	-62.2	12,329	-0.50%
2023/06/27	12.9	45.18	487.5	44.80	44.80	-474.6	12,316	-3.85%	大賣/鉅額交易
2023/06/26	14.7	46.83	32.2	46.79	46.45	-17.5	12,032	-0.15%
2023/06/21	39	47.61	41.1	47.74	47.65	-2.1	11,943	-0.02%
2023/06/20	15.3	46.32	11.8	46.61	46.80	3.5	11,815	0.03%
2023/06/19	10.3	47.28	23.3	47.37	47.05	-13	11,601	-0.11%
2023/06/16	36.5	47.71	21.3	47.72	47.95	15.2	11,483	0.13%
2023/06/15	21	48.46	7.1	48.25	48.40	13.9	11,175	0.12%
2023/06/14	23.5	48.22	19	48.22	48.65	4.5	10,970	0.04%
2023/06/13	29.7	47.10	29.8	47.06	47.40	-0.1	10,787	0.00%
2023/06/12	29.4	45.77	25.1	45.49	45.65	4.3	10,575	0.04%
2023/06/09	77.8	45.15	57.1	45.18	45.40	20.7	10,331	0.20%
2023/06/08	24	43.33	19	43.26	43.30	5	9,974	0.05%
2023/06/07	21.2	41.97	15	42.03	42.30	6.2	9,707	0.06%
2023/06/06	18.4	42.29	10.5	42.41	42.35	7.9	9,733	0.08%
2023/06/05	26.1	42.27	16.4	42.39	42.50	9.7	9,817	0.10%
2023/06/02	8.1	42.10	8.4	42.31	42.40	-0.3	9,832	0.00%
2023/06/01	33.3	42.20	14.5	42.31	41.95	18.8	9,787	0.19%
2023/05/31	39.7	41.89	39.2	41.89	42.15	0.5	9,556	0.00%
2023/05/30	30.4	40.13	15	40.06	40.35	15.4	9,242	0.17%
2023/05/29	25.2	40.05	18	40.14	40.20	7.2	9,177	0.08%
2023/05/26	15.3	39.35	14.3	39.45	39.50	1	9,074	0.01%
2023/05/25	19.2	38.69	10	38.99	38.95	9.2	8,991	0.10%
2023/05/24	4.1	38.37	1	38.45	38.50	3.1	8,894	0.03%
2023/05/23	16.1	37.99	21	38.04	38.05	-4.9	8,852	-0.06%
2023/05/22	19.6	38.89	8	38.74	38.45	11.6	8,791	0.13%
2023/05/19	7.4	38.07	9	38.06	38.20	-1.7	8,516	-0.02%
2023/05/18	33	37.28	31	37.00	37.10	2	8,251	0.02%
2023/05/17	19.1	37.04	15	37.02	37.25	4.1	8,158	0.05%
2023/05/16	10	36.31	13.1	36.25	36.30	-3.1	7,898	-0.04%
2023/05/15	10	35.63	1	35.75	35.85	9	7,760	0.12%
2023/05/12	22	35.50	14	35.79	35.90	8	7,707	0.10%
2023/05/11	21.4	35.71	13	35.27	35.35	8.4	7,636	0.11%
2023/05/10	21.1	36.00	29	35.93	36.00	-7.9	7,564	-0.10%
2023/05/09	46.1	35.58	51	35.54	35.75	-4.9	7,316	-0.07%
2023/05/08	6.5	34.18	4.1	34.23	34.20	2.4	6,881	0.04%
2023/05/05	29.6	34.97	29	34.74	34.20	0.6	6,797	0.01%
2023/05/04	6	35.48	5.1	35.38	35.45	0.9	6,575	0.01%
2023/05/03	8.3	35.25	6.1	35.16	35.45	2.2	6,520	0.03%
2023/05/02	24	35.38	18.3	35.43	35.55	5.7	6,494	0.09%
2023/04/28	29	34.32	21	34.40	34.60	8	6,273	0.13%
2023/04/27	15.1	33.74	4	33.70	33.50	11.1	5,980	0.19%
2023/04/26	14.3	32.94	21	32.77	33.20	-6.7	5,804	-0.12%
2023/04/25	7.1	32.49	8	32.64	32.50	-0.9	5,637	-0.02%
2023/04/24	6.1	32.79	2	32.80	32.70	4.1	5,570	0.07%
2023/04/21	9.1	32.53	0.2	32.65	32.50	9	5,520	0.16%
2023/04/20	3.2	32.63	0	0.00	32.75	3.2	5,437	0.06%
2023/04/19	4.5	32.77	7	33.09	32.80	-2.5	5,381	-0.05%
2023/04/18	4.1	32.85	0.9	32.95	32.95	3.2	5,351	0.06%
2023/04/17	2	32.95	0.3	32.95	33.00	1.7	5,334	0.03%
2023/04/14	9.1	32.87	0	0.00	32.70	9.1	5,285	0.17%
2023/04/13	12.4	33.18	2	33.18	33.10	10.4	5,239	0.20%
2023/04/12	12	33.17	0	0.00	33.25	12	5,286	0.23%
2023/04/11	2	32.78	6	32.64	32.85	-4	5,231	-0.08%
2023/04/10	7	32.39	5	32.39	32.30	2	5,158	0.04%
2023/04/07	13	32.48	2.7	32.63	32.35	10.3	5,111	0.20%
2023/04/06	7.1	32.11	0	31.78	32.30	7.1	5,034	0.14%
2023/03/31	3	31.60	6	31.62	31.70	-3	4,842	-0.06%
2023/03/30	8.4	31.58	9	31.64	31.65	-0.6	4,921	-0.01%
2023/03/29	0	0.00	9.1	31.25	31.35	-9.1	4,963	-0.18%
2023/03/28	2.3	30.84	8	30.83	30.80	-5.7	5,002	-0.11%
2023/03/27	24	31.14	18	31.30	31.40	6	5,080	0.12%
2023/03/24	6	30.73	4	30.86	30.90	2	5,143	0.04%
2023/03/23	3	30.73	0	30.70	30.75	3	5,097	0.06%
2023/03/22	9.4	30.55	9.3	30.53	30.60	0	5,056	0.00%
2023/03/21	7.1	30.21	0	30.30	30.20	7.1	5,018	0.14%
2023/03/20	6	30.22	4	30.25	30.25	2	4,993	0.04%
2023/03/17	5	29.98	9	30.15	30.35	-4	4,972	-0.08%
2023/03/16	2.3	29.68	104.1	29.76	29.70	-101.8	4,942	-2.06%	大賣/鉅額交易
2023/03/15	8	30.13	21.1	30.22	30.05	-13.1	4,923	-0.27%
2023/03/14	2	30.20	6	30.34	30.25	-4	4,956	-0.08%
2023/03/13	7	30.25	5	30.42	30.50	2	5,193	0.04%
2023/03/10	2.1	30.41	3	30.62	30.60	-0.9	5,170	-0.02%
2023/03/09	29	31.16	7	31.02	30.70	22	5,145	0.43%
2023/03/08	5	30.13	10	30.33	30.90	-5	4,982	-0.10%
2023/03/07	13.1	29.93	10.2	29.95	30.05	2.9	4,828	0.06%
2023/03/06	6.3	30.70	2	30.65	30.55	4.3	4,618	0.09%
2023/03/03	7	30.31	2.1	30.40	30.40	5	4,559	0.11%
2023/03/02	4.1	30.42	0	0.00	30.35	4.1	4,550	0.09%
2023/03/01	3	30.23	1	30.00	30.25	2	4,525	0.04%
2023/02/24	7	29.89	0	0.00	30.00	7	4,494	0.16%
2023/02/23	5	30.04	4	29.95	29.95	1	4,513	0.02%
2023/02/22	6.7	29.58	15	29.46	29.60	-8.4	4,484	-0.19%
2023/02/21	15.2	29.55	3.8	29.62	29.50	11.4	4,601	0.25%
2023/02/20	10	29.78	5.2	29.90	29.90	4.8	4,677	0.10%
2023/02/16	0	0.00	1	28.90	28.85	-1	4,677	-0.02%
2023/02/15	7	28.88	1	29.05	28.80	6	4,731	0.13%
2023/02/14	6	28.75	1.1	28.80	28.80	4.9	4,704	0.10%
2023/02/13	35.2	28.77	2.1	28.85	28.65	33.2	4,736	0.70%
2023/02/10	7	29.14	6	29.12	29.10	1	4,771	0.02%
2023/02/09	10	28.95	0.5	29.11	29.15	9.6	4,847	0.20%
2023/02/08	6	28.88	5.1	29.00	29.15	1	4,808	0.02%
2023/02/07	2	28.70	0	0.00	28.70	2	4,727	0.04%
2023/02/06	13	28.63	0	0.00	28.65	13	4,720	0.28%
2023/02/03	0	0.00	5	28.75	28.90	-5	4,704	-0.11%
2023/02/02	5.2	28.60	0	0.00	28.60	5.2	4,654	0.11%
2023/02/01	20.4	28.41	0	0.00	28.35	20.4	4,621	0.44%
2023/01/31	1.1	28.39	1.1	28.55	28.30	0	4,605	0.00%
2023/01/30	11	28.19	3	28.27	28.40	8	4,538	0.18%
2023/01/17	0	0.00	1	27.90	27.80	-1	4,535	-0.02%
2023/01/16	0	0.00	2	27.85	27.80	-2	4,618	-0.04%
2023/01/13	2	27.78	1	27.60	27.65	1	4,688	0.02%
2023/01/12	2	27.90	0	0.00	27.75	2	4,919	0.04%
2023/01/10	0	0.00	6	28.03	28.00	-6	5,006	-0.12%
2023/01/09	1.1	27.90	0	0.00	27.90	1.1	5,224	0.02%
2023/01/06	1	27.70	0	0.00	27.70	1	5,240	0.02%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2023/01/03	2	27.75	2	27.90	27.80	0	5,518	0.00%
2022/12/30	2	28.10	3	28.10	28.15	-1	5,493	-0.02%
2022/12/29	4	27.56	0	0.00	27.90	4	5,381	0.07%
2022/12/28	1	27.70	6	27.72	27.60	-5	5,330	-0.09%
2022/12/27	1	28.10	3	27.80	27.70	-2	5,307	-0.04%
2022/12/26	7	28.06	4	27.91	27.85	3	5,284	0.06%
2022/12/23	7	27.57	10.2	27.13	27.50	-3.2	5,304	-0.06%
2022/12/22	9	26.97	38	27.06	27.05	-29	5,341	-0.54%
2022/12/21	17.4	26.43	10	26.64	26.45	7.4	5,206	0.14%
2022/12/20	28	26.64	1	26.65	26.40	27	5,113	0.53%
2022/12/19	32	26.73	27	26.95	27.00	5	5,024	0.10%
2022/12/16	46	27.01	44	27.01	26.85	2	4,843	0.04%
2022/12/15	5	27.73	3	27.65	27.60	2	4,656	0.04%
2022/12/14	8	27.70	8	27.80	27.70	0	4,644	0.00%
2022/12/13	0	0.00	5	27.78	27.75	-5	4,653	-0.11%
2022/12/12	0	0.00	3	27.57	27.85	-3	4,641	-0.06%
2022/12/09	0	0.00	4	27.45	27.80	-4	4,673	-0.09%
2022/12/08	5.1	27.15	1	27.20	27.20	4.1	4,701	0.09%
2022/12/07	11	27.58	2	27.85	27.35	9	4,695	0.19%
2022/12/06	52	27.50	35	27.40	27.40	17	4,613	0.37%
2022/12/05	69	27.91	39	27.81	27.80	30	4,534	0.66%
2022/12/02	2	28.80	2	28.90	28.95	0	4,327	0.00%
2022/12/01	0	0.00	0.3	28.50	28.45	-0.3	4,304	-0.01%
2022/11/28	0	0.00	4.7	28.24	28.15	-4.7	4,276	-0.11%
2022/11/25	1	28.25	0	0.00	28.20	1	4,279	0.02%
2022/11/24	3	28.60	13	28.70	28.50	-10	4,270	-0.23%
2022/11/23	4	28.80	3	28.75	28.75	1	4,282	0.02%
2022/11/22	0	0.00	1	29.00	28.85	-1	4,291	-0.02%
2022/11/18	7.1	28.70	0	0.00	28.65	7.1	4,252	0.17%
2022/11/17	12	28.93	10	28.69	28.95	2	4,229	0.05%
2022/11/16	7	28.35	7.1	28.43	28.60	-0.1	4,117	0.00%
2022/11/15	0	0.00	13.8	27.83	27.85	-13.8	4,018	-0.34%
2022/11/14	0	0.00	20	27.40	27.30	-20	3,957	-0.51%
2022/11/11	1.1	27.20	1	27.45	27.05	0.1	3,917	0.00%
2022/11/10	1	26.60	0.5	26.81	27.00	0.5	3,889	0.01%
2022/11/09	0	0.00	2	26.80	26.70	-2	3,919	-0.05%
2022/11/08	1	26.70	0	0.00	26.50	1	3,917	0.03%
2022/11/07	46	26.81	12.6	26.95	27.00	33.4	3,873	0.86%
2022/11/04	17	25.34	7.2	25.47	25.50	9.8	3,820	0.26%
2022/11/03	1	25.25	20	25.08	25.25	-19	3,892	-0.49%
2022/11/02	37	25.23	1	25.30	25.20	36	4,078	0.88%
2022/11/01	0.2	24.65	0	24.60	24.75	0.2	4,078	0.00%
2022/10/31	1	24.50	0	0.00	24.55	1	4,077	0.02%
2022/10/28	12	24.27	51.5	24.25	24.20	-39.5	4,113	-0.96%
2022/10/27	2	24.50	0	0.00	24.65	2	4,108	0.05%
2022/10/26	4	24.40	14	24.44	24.40	-10	4,158	-0.24%
2022/10/25	9	24.47	10	24.50	24.45	-1	4,165	-0.02%
2022/10/24	13.4	25.29	2	25.15	25.00	11.4	4,164	0.27%
2022/10/21	17.3	25.77	9	25.63	25.65	8.3	4,257	0.19%
2022/10/20	8	26.56	4	26.75	26.50	4	4,359	0.09%
2022/10/19	35	26.80	33	26.72	26.70	2	4,243	0.05%
2022/10/18	17.1	27.27	2	27.18	27.15	15.1	4,320	0.35%
2022/10/17	21	26.60	47	26.35	27.40	-26	4,539	-0.57%
2022/10/14	3.2	26.04	5	26.26	26.15	-1.8	4,482	-0.04%
2022/10/13	10.1	25.71	1.5	25.48	25.50	8.6	4,653	0.18%
2022/10/12	7.2	26.69	3	26.55	26.45	4.2	4,780	0.09%
2022/10/11	0.1	27.40	1	27.95	27.20	-0.9	4,849	-0.02%
2022/10/07	0	0.00	10	27.45	27.30	-10	4,792	-0.21%
2022/10/06	4	27.66	2	27.45	27.45	2	4,873	0.04%
2022/10/05	3	27.68	0	0.00	27.80	3	4,918	0.06%
2022/10/04	5	27.40	11	27.41	27.40	-6	4,963	-0.12%
2022/10/03	1.3	26.95	2	27.05	27.10	-0.7	4,993	-0.01%
2022/09/30	17	27.41	15	27.10	27.10	2	5,021	0.04%
2022/09/29	7	27.25	8	28.06	28.20	-1	4,982	-0.02%
2022/09/28	20.2	26.99	4	26.95	27.00	16.2	4,958	0.33%
2022/09/27	7	27.64	2	27.70	27.60	5	4,949	0.10%
2022/09/26	17.2	28.21	5.5	27.85	27.95	11.7	4,935	0.24%
2022/09/23	1	28.75	4	28.73	28.70	-3	4,947	-0.06%
2022/09/22	8	28.49	0	0.00	28.90	8	4,998	0.16%
2022/09/21	14	29.03	11	28.90	28.85	3	5,006	0.06%
2022/09/20	2	29.20	2	29.28	29.30	0	5,004	0.00%
2022/09/19	4	28.93	0	0.00	29.00	4	5,002	0.08%
2022/09/16	0.2	29.30	0	0.00	29.50	0.2	5,013	0.00%
2022/09/15	0.1	29.50	2	29.53	29.40	-1.9	4,991	-0.04%
2022/09/14	1.1	28.74	3	29.15	29.20	-1.9	4,964	-0.04%
2022/09/13	3	29.25	3	29.15	29.15	0	4,984	0.00%
2022/09/12	15.2	29.00	18	29.30	29.30	-2.8	5,055	-0.06%
2022/09/08	17.1	28.30	28	28.93	29.00	-10.9	5,158	-0.21%
2022/09/07	3.1	28.19	0	0.00	28.30	3.1	5,120	0.06%
2022/09/06	80.3	28.69	12	28.65	28.75	68.3	5,145	1.33%
2022/09/05	28	28.86	3.7	28.94	28.85	24.3	5,137	0.47%
2022/09/02	13.3	29.14	2.1	29.03	28.90	11.2	5,183	0.22%
2022/09/01	6.1	29.11	1.2	29.14	29.20	4.8	5,183	0.09%
2022/08/31	1.2	29.36	0	0.00	29.30	1.2	5,188	0.02%
2022/08/30	4	29.29	2	29.35	29.45	2	5,191	0.04%
2022/08/29	45.5	28.84	6	28.92	29.10	39.5	5,185	0.76%
2022/08/26	48	29.14	25	29.35	29.35	23	5,200	0.44%
2022/08/25	5.1	29.12	10	29.22	29.25	-4.9	5,193	-0.09%
2022/08/24	4.2	29.10	2	29.20	29.15	2.2	5,192	0.04%
2022/08/23	7	28.81	3	28.92	29.00	4	5,244	0.08%
2022/08/22	12	28.67	11	28.88	28.90	1	5,242	0.02%
2022/08/19	3.1	28.65	3	28.65	28.70	0.1	5,253	0.00%
2022/08/18	0	0.00	0	28.55	28.70	0	5,273	0.00%
2022/08/17	2.6	28.52	2	28.63	28.60	0.6	5,295	0.01%
2022/08/16	8	28.01	11.1	28.19	28.15	-3.1	5,296	-0.06%
2022/08/15	4.5	27.53	2	27.55	27.50	2.5	5,245	0.05%
2022/08/12	3.1	27.32	5	27.26	27.30	-1.9	5,239	-0.04%
2022/08/11	28	27.10	37	27.05	27.05	-9	5,265	-0.17%
2022/08/10	58.2	27.25	21	27.09	27.10	37.2	5,257	0.71%
2022/08/09	39.4	27.23	17	27.60	27.70	22.4	5,242	0.43%
2022/08/08	4	28.38	0	0.00	28.40	4	5,135	0.08%
2022/08/05	0	28.65	0	0.00	28.70	0	5,203	0.00%
2022/08/04	6	28.23	0	0.00	28.35	6	5,368	0.11%
2022/08/03	6	28.20	10	28.23	28.25	-4	5,456	-0.07%
2022/08/02	27.1	28.28	32	28.41	28.50	-4.9	5,622	-0.09%
2022/08/01	2	28.45	1	28.45	28.50	1	6,044	0.02%
2022/07/29	9.1	28.47	5	28.45	28.60	4.1	6,041	0.07%
2022/07/28	34.3	28.75	15	28.51	28.60	19.3	6,005	0.32%
2022/07/27	33	30.72	4	30.60	30.60	29	5,880	0.49%
2022/07/26	4.1	30.80	0.3	31.10	30.85	3.7	5,742	0.06%
2022/07/25	22.1	31.45	23	31.39	31.40	-0.9	5,664	-0.02%
2022/07/22	33.3	30.45	30.1	31.40	31.20	3.2	5,572	0.06%
2022/07/21	12.1	30.40	0	0.00	30.50	12.1	5,383	0.22%
2022/07/20	3.2	30.99	10	31.00	30.85	-6.8	5,246	-0.13%
2022/07/19	0.8	31.23	17	31.15	31.25	-16.2	5,154	-0.31%
2022/07/18	3.1	30.49	0.6	30.80	30.85	2.5	4,995	0.05%
2022/07/15	12.6	30.11	6	30.18	30.25	6.6	4,885	0.13%
2022/07/14	0	0.00	1	29.55	29.65	-1	4,833	-0.02%
2022/07/13	6	29.04	0	0.00	29.00	6	4,785	0.13%
2022/07/12	2.1	28.65	3	28.55	28.60	-0.9	4,829	-0.02%
2022/07/11	4	29.09	0	0.00	28.95	4	4,833	0.08%
2022/07/08	1.3	29.26	0	0.00	29.20	1.3	4,852	0.03%
2022/07/07	4	28.86	0	0.00	29.00	4	4,866	0.08%
2022/07/06	8	28.80	5	28.89	28.50	3	4,919	0.06%
2022/07/05	1	28.80	0	0.00	28.90	1	4,986	0.02%
2022/07/04	2	28.80	0	0.00	28.70	2	5,144	0.04%
2022/07/01	2	28.28	5	28.45	28.30	-3	5,285	-0.06%
2022/06/30	3	28.73	0	0.00	28.65	3	5,440	0.06%
2022/06/29	2.2	29.30	2	29.25	29.30	0.2	5,447	0.00%
2022/06/28	0	0.00	0	29.30	29.25	0	5,607	0.00%
2022/06/27	0	29.15	1	29.30	29.25	-1	5,735	-0.02%
2022/06/24	0	0.00	6	28.93	28.90	-6	5,759	-0.10%
2022/06/23	4	28.58	3	28.50	28.50	1	5,804	0.02%
2022/06/22	2	28.30	0	0.00	28.30	2	5,812	0.03%
2022/06/21	0	0.00	7	28.43	28.80	-7	5,819	-0.12%
2022/06/20	7	28.44	8	28.21	28.05	-1	5,806	-0.02%
2022/06/17	5	28.89	10	28.75	29.15	-5	5,779	-0.09%
2022/06/16	8	29.63	0	0.00	29.30	8	5,743	0.14%
2022/06/15	3	29.65	0	0.00	29.65	3	5,814	0.05%
2022/06/14	2	28.95	2	29.03	29.05	0	5,835	0.00%
2022/06/13	4	29.12	2.1	29.05	29.05	1.9	5,872	0.03%
2022/06/10	5	29.51	0	0.00	29.50	5	5,914	0.08%
2022/06/08	1	29.60	3	29.55	29.60	-2	6,021	-0.03%
2022/06/07	1	29.65	0	0.00	29.50	1	6,187	0.02%
2022/06/06	9	29.54	0.7	29.55	29.40	8.3	6,236	0.13%
2022/06/01	1	29.05	2	29.13	29.10	-1	6,522	-0.02%
2022/05/31	9	28.83	1	28.95	29.20	8	6,576	0.12%
2022/05/30	3	28.67	0.5	28.65	28.70	2.5	6,543	0.04%
2022/05/26	7.1	28.32	3	28.35	28.20	4.1	6,569	0.06%
2022/05/25	1	28.15	0	0.00	28.15	1	6,603	0.02%
2022/05/24	6.6	27.78	0	0.00	27.65	6.6	6,680	0.10%
2022/05/23	4.5	27.82	2	27.48	27.85	2.5	6,664	0.04%
2022/05/20	9.1	27.35	0.4	27.40	27.30	8.7	6,769	0.13%
2022/05/19	1.1	27.07	0.3	27.10	27.15	0.8	6,944	0.01%
2022/05/18	2	27.40	3	27.45	27.40	-1	7,019	-0.01%
2022/05/17	1.6	27.27	1.3	27.23	27.10	0.3	6,996	0.00%
2022/05/16	0.2	27.18	2	27.05	27.05	-1.9	6,967	-0.03%
2022/05/13	6.2	26.85	3	27.05	27.05	3.2	6,950	0.05%
2022/05/12	14.1	26.91	1	26.90	26.75	13.1	6,896	0.19%
2022/05/11	1.1	27.96	5.1	28.00	27.85	-4	6,733	-0.06%
2022/05/10	32.6	28.44	71	28.10	28.50	-38.4	6,696	-0.57%
2022/05/09	65.6	29.47	32	29.52	28.90	33.6	6,552	0.51%
2022/05/06	0.3	32.05	0	0.00	32.00	0.3	6,087	0.00%
2022/05/05	0.6	32.25	1	32.35	32.15	-0.4	6,081	-0.01%
2022/05/04	1.3	31.75	2	31.70	31.75	-0.7	6,123	-0.01%
2022/05/03	3.4	31.51	0	0.00	31.55	3.4	6,102	0.06%
2022/04/29	1.3	31.61	0	0.00	31.60	1.3	6,147	0.02%
2022/04/28	3.3	31.36	0	0.00	31.40	3.3	6,178	0.05%
2022/04/27	11.2	31.17	5	31.25	31.15	6.2	6,177	0.10%
2022/04/26	9.3	31.79	3	31.75	31.70	6.3	6,147	0.10%
2022/04/25	9.2	31.94	0	0.00	31.80	9.2	6,167	0.15%
2022/04/22	1	32.70	11	32.73	32.70	-10	6,123	-0.16%
2022/04/21	3.4	32.68	12.1	32.66	32.60	-8.7	6,147	-0.14%
2022/04/20	7.3	32.91	1	32.85	32.70	6.3	6,144	0.10%
2022/04/19	4.2	32.96	3	33.05	32.90	1.2	6,113	0.02%
2022/04/18	7.3	32.84	20	32.90	32.70	-12.7	6,143	-0.21%
2022/04/15	5.2	33.29	2	33.50	33.50	3.2	6,137	0.05%
2022/04/14	7	33.54	5	33.47	33.50	2	6,169	0.03%
2022/04/13	4.1	32.97	4	33.05	33.05	0.1	6,263	0.00%
2022/04/12	2.2	32.83	7	32.95	32.90	-4.8	6,273	-0.08%
2022/04/11	2.4	33.53	6	33.75	33.40	-3.6	6,235	-0.06%
2022/04/08	7.4	34.25	23	34.15	34.15	-15.6	6,231	-0.25%
2022/04/07	12.7	33.59	43	33.61	33.05	-30.3	6,096	-0.50%
2022/04/06	5.3	34.00	12	33.95	34.20	-6.7	5,967	-0.11%
2022/04/01	6	33.25	1	33.20	33.25	5	5,793	0.09%
2022/03/31	38.3	33.07	3	33.17	33.25	35.3	5,785	0.61%
2022/03/30	25.3	32.96	8	32.86	32.85	17.3	5,616	0.31%
2022/03/29	6	32.48	1	32.40	32.40	5	5,503	0.09%
2022/03/28	2	32.18	0	0.00	32.35	2	5,471	0.04%
2022/03/25	5	32.27	6	32.32	32.25	-1	5,431	-0.02%
2022/03/24	0	0.00	5	32.18	32.30	-5	5,442	-0.09%
2022/03/23	13	32.28	1	32.30	32.25	12	5,486	0.22%
2022/03/22	6	32.18	8.2	32.14	32.35	-2.2	5,504	-0.04%
2022/03/21	11	32.33	20	32.33	32.30	-9	5,516	-0.16%
2022/03/18	4	32.09	5.3	32.06	31.95	-1.3	5,513	-0.02%
2022/03/17	63	31.90	4	32.01	31.90	59	5,493	1.07%
2022/03/16	2	31.75	1	31.65	31.70	1	5,468	0.02%
2022/03/15	105	31.84	4	31.90	31.70	101	5,479	1.84%	大買/鉅額交易
2022/03/14	110	32.07	29	32.01	32.20	81	5,519	1.47%	大買/
2022/03/11	52	31.86	5	31.88	31.90	47	5,597	0.84%
2022/03/10	2.2	31.94	10	32.08	31.95	-7.8	5,648	-0.14%
2022/03/09	6	31.23	8	31.24	31.35	-2	5,530	-0.04%
2022/03/08	25.2	31.00	12.1	31.17	30.95	13.2	5,570	0.24%
2022/03/07	26.3	31.50	3	31.40	31.50	23.3	5,408	0.43%
2022/03/04	400.3	32.14	11	32.09	32.05	389.3	5,447	7.15%	大買/鉅額交易
2022/03/03	105.5	31.89	6.1	31.81	31.90	99.5	5,460	1.82%	大買/
2022/03/02	1	31.15	0	0.00	31.65	1	5,512	0.02%
2022/03/01	37	31.15	52	31.45	31.50	-15	5,556	-0.27%
2022/02/25	2	31.05	604	30.83	30.70	-602	5,560	-10.83%	大賣/鉅額交易
2022/02/24	9.3	31.13	39	31.23	30.90	-29.7	5,619	-0.53%
2022/02/23	0.2	31.75	5.1	31.65	31.65	-4.9	5,610	-0.09%
2022/02/22	21.8	31.70	12	31.82	31.50	9.8	5,758	0.17%
2022/02/21	50.3	31.85	25	31.98	32.10	25.3	5,946	0.43%
2022/02/18	19	31.19	10	31.22	31.50	9	5,901	0.15%
2022/02/17	14	30.98	3	31.02	30.90	11	5,946	0.18%
2022/02/16	10	30.93	2	30.85	30.95	8	6,506	0.12%
2022/02/15	0	0.00	15	30.82	30.60	-15	6,581	-0.23%
2022/02/14	1.6	30.50	0	0.00	30.45	1.6	6,652	0.02%
2022/02/11	1	30.75	8	30.86	30.90	-7	6,826	-0.10%
2022/02/10	5	30.84	13	30.93	30.90	-8	6,851	-0.12%
2022/02/08	1	30.35	1	30.25	30.40	0	6,855	0.00%
2022/02/07	3.2	29.95	5	30.18	30.35	-1.8	6,871	-0.03%
2022/01/26	26.3	29.73	3	29.72	29.65	23.3	6,913	0.34%
2022/01/25	2.3	30.02	4	30.00	29.90	-1.7	6,995	-0.02%
2022/01/24	18	30.05	2	30.15	30.15	16	7,134	0.22%
2022/01/21	9	30.68	130	30.93	30.55	-121	7,102	-1.70%	大賣/鉅額交易
2022/01/20	14	31.16	0	0.00	31.10	14	7,112	0.20%
2022/01/19	0	0.00	1	31.00	30.95	-1	7,096	-0.01%
2022/01/18	24	31.21	2	31.15	31.00	22	7,135	0.31%
2022/01/17	4	30.90	20	30.91	31.00	-16	7,087	-0.23%
2022/01/14	0.1	30.40	0	0.00	30.50	0.1	7,055	0.00%
2022/01/13	4	30.63	8	30.78	30.65	-4	7,178	-0.06%
2022/01/12	0	30.85	17	30.89	30.75	-17	7,258	-0.23%
2022/01/11	5.3	30.90	5	30.92	30.95	0.3	7,381	0.00%
2022/01/10	0	0.00	10	30.77	31.00	-10	7,484	-0.13%
2022/01/07	14	30.76	1	30.50	30.50	13	7,483	0.17%
2022/01/06	4.3	30.87	16	30.91	30.85	-11.7	7,539	-0.15%
2022/01/05	2	30.60	15	30.67	30.70	-13	7,486	-0.17%
2022/01/03	2.3	30.82	6	30.78	30.75	-3.7	7,732	-0.05%
2021/12/30	2	30.45	5.1	30.48	30.45	-3.1	7,654	-0.04%
2021/12/29	3.5	30.25	4	30.24	30.25	-0.5	7,681	-0.01%
2021/12/28	0	0.00	2	30.25	30.25	-2	7,661	-0.03%
2021/12/27	3	30.28	16	30.26	30.25	-13	7,666	-0.17%
2021/12/24	1	30.05	3	30.07	30.05	-2	7,684	-0.03%
2021/12/23	0	0.00	4	30.00	30.05	-4	7,734	-0.05%
2021/12/22	103	30.04	1	30.05	29.95	102	7,769	1.31%	大買/鉅額交易
2021/12/21	2	29.88	1	29.90	29.95	1	7,787	0.01%
2021/12/20	18	29.63	20	29.68	29.60	-2	7,821	-0.03%
2021/12/17	2	29.68	16	30.02	29.60	-14	7,787	-0.18%
2021/12/16	3	29.95	12	30.03	29.90	-9	7,720	-0.12%
2021/12/15	4	29.74	15	29.78	29.75	-11	7,809	-0.14%
2021/12/14	4	29.79	6	29.78	29.75	-2	7,823	-0.03%
2021/12/13	6	30.17	13	30.13	30.10	-7	7,769	-0.09%
2021/12/10	0	0.00	3	30.28	30.25	-3	7,868	-0.04%
2021/12/09	2	30.33	2	30.40	30.35	0	7,853	0.00%
2021/12/08	5	30.13	3	30.33	30.20	2	7,818	0.03%
2021/12/07	21	30.10	0	0.00	30.00	21	7,835	0.27%
2021/12/06	13	30.30	21	30.43	30.25	-8	7,739	-0.10%
2021/12/03	15	29.73	1	30.00	29.95	14	7,715	0.18%
2021/12/02	0	0.00	32	29.34	29.25	-32	7,714	-0.41%
2021/12/01	7	29.59	2	29.60	29.60	5	7,710	0.06%
2021/11/30	6	29.61	3	29.65	29.50	3	7,696	0.04%
2021/11/29	6	29.49	3	29.70	29.65	3	7,594	0.04%
2021/11/26	87.4	29.78	2.4	29.67	29.65	85	7,539	1.13%
2021/11/25	28.1	30.08	0	0.00	30.00	28.1	7,504	0.37%
2021/11/24	30	30.02	3	30.00	30.10	27	7,514	0.36%
2021/11/23	74	30.07	5	29.90	29.90	69	7,562	0.91%
2021/11/22	13	30.22	2.2	30.25	30.15	10.8	7,486	0.14%
2021/11/19	46	30.20	67	30.33	30.10	-21	7,413	-0.28%
2021/11/18	217	30.95	151	30.59	30.50	66	7,288	0.91%	大買/大賣/
2021/11/17	5	31.78	6	31.79	31.70	-1	7,033	-0.01%
2021/11/16	14	31.23	83	31.20	31.15	-69	6,964	-0.99%
2021/11/15	127	31.32	26	31.22	31.20	101	6,874	1.47%	大買/鉅額交易
2021/11/12	11	33.35	2	33.30	33.55	9	6,410	0.14%
2021/11/11	1.1	33.16	4	33.18	33.25	-2.9	6,493	-0.04%
2021/11/10	19	32.87	11	32.90	33.05	8	6,621	0.12%
2021/11/09	3	32.15	5	32.25	32.25	-2	6,867	-0.03%
2021/11/08	13	32.34	14	32.32	32.25	-1	7,240	-0.01%
2021/11/05	0	0.00	10	32.00	32.10	-10	7,237	-0.14%
2021/11/04	14	32.17	24	32.10	32.10	-10	7,218	-0.14%
2021/11/03	13	31.93	4	31.96	32.00	9	7,202	0.12%
2021/11/02	26.4	31.93	7	31.93	31.60	19.4	7,169	0.27%
2021/11/01	32	31.57	11	31.60	31.60	21	7,064	0.30%
2021/10/29	103	30.91	1	30.90	31.00	102	6,989	1.46%	大買/鉅額交易
2021/10/28	9	31.18	2	31.25	31.00	7	6,978	0.10%
2021/10/27	17	30.86	0	0.00	30.90	17	6,956	0.24%
2021/10/26	15	31.02	12	30.97	30.85	3	6,981	0.04%
2021/10/22	1	30.40	3	30.45	30.40	-2	7,048	-0.03%
2021/10/21	19.3	30.70	2	30.68	30.45	17.3	7,083	0.24%
2021/10/20	1	30.80	29.2	30.79	30.85	-28.2	6,955	-0.41%
2021/10/19	11	30.16	3	30.62	30.15	8	6,885	0.12%
2021/10/18	8	30.05	11	30.81	30.00	-3	6,848	-0.04%
2021/10/15	0.2	30.25	19	30.37	30.30	-18.8	6,962	-0.27%
2021/10/14	28.3	30.16	7	30.23	29.90	21.3	7,036	0.30%
2021/10/13	101	30.35	36	30.08	30.40	65	7,032	0.92%	大買/
2021/10/12	53	29.94	9	30.19	29.90	44	7,006	0.63%
2021/10/08	0	0.00	10	29.72	29.65	-10	6,844	-0.15%
2021/10/07	11	28.94	7	29.04	29.00	4	6,811	0.06%
2021/10/06	0	28.77	9	28.92	28.75	-9	6,902	-0.13%
2021/10/05	5	28.14	0	0.00	28.20	5	7,103	0.07%
2021/10/04	5	27.90	0	0.00	27.85	5	7,330	0.07%
2021/10/01	24.1	28.33	2	28.35	28.35	22.1	7,387	0.30%
2021/09/30	1	28.80	10	28.65	28.65	-9	7,487	-0.12%
2021/09/29	8	28.62	9.1	28.74	28.75	-1.1	7,755	-0.01%
2021/09/27	0	28.95	20	29.12	29.05	-20	7,826	-0.26%
2021/09/24	10	28.63	2	28.65	28.70	8	7,923	0.10%
2021/09/23	14	28.64	2	28.60	28.55	12	8,004	0.15%
2021/09/22	3	28.15	25.1	28.75	28.70	-22.1	8,067	-0.27%
2021/09/17	19.1	28.52	1	28.65	28.75	18.1	7,988	0.23%
2021/09/16	6.3	28.79	0	0.00	28.75	6.3	8,021	0.08%
2021/09/15	42.3	28.64	26	29.20	29.25	16.3	8,042	0.20%
2021/09/14	24	28.45	0	0.00	28.40	24	7,913	0.30%
2021/09/13	18	28.54	1	28.60	28.50	17	7,927	0.21%
2021/09/10	10	28.73	58	28.94	28.80	-48	7,954	-0.60%
2021/09/09	14.2	27.77	0	0.00	27.80	14.2	7,923	0.18%
2021/09/08	21.5	28.04	1	28.20	27.80	20.5	7,947	0.26%
2021/09/07	8.1	28.45	0	0.00	28.40	8.1	7,956	0.10%
2021/09/06	16.7	28.77	1	28.70	28.70	15.7	7,949	0.20%
2021/09/03	5	29.41	0	0.00	29.35	5	7,868	0.06%
2021/09/02	6	29.44	4	29.35	29.35	2	7,897	0.03%
2021/09/01	2.1	29.58	14	29.71	29.75	-11.9	7,887	-0.15%
2021/08/31	3.2	29.55	0	0.00	29.75	3.2	7,891	0.04%
2021/08/30	18	29.90	4	29.93	29.80	14	8,070	0.17%
2021/08/27	42	29.66	50	29.75	29.85	-8	8,065	-0.10%
2021/08/26	3	29.25	78	29.26	29.35	-75	8,071	-0.93%
2021/08/25	10	29.10	0	0.00	29.20	10	8,142	0.12%
2021/08/24	13.1	29.07	1	29.25	29.05	12.1	8,198	0.15%
2021/08/23	12	29.15	5	29.32	29.30	7	8,299	0.08%
2021/08/20	4.1	28.72	4	29.01	28.80	0.1	8,314	0.00%
2021/08/19	32.2	28.77	42.3	28.60	28.60	-10.1	8,321	-0.12%
2021/08/18	51	28.87	20	28.58	29.25	31	8,350	0.37%
2021/08/17	59.2	29.10	3	29.03	28.85	56.2	8,385	0.67%
2021/08/16	57.5	29.84	13	29.76	29.60	44.5	8,321	0.53%
2021/08/13	95	30.82	19	31.15	30.75	76	8,186	0.93%
2021/08/12	39.3	30.77	84	31.01	31.15	-44.7	7,875	-0.57%
2021/08/11	13.1	29.51	1	29.70	29.40	12.1	7,649	0.16%
2021/08/10	3	29.82	0	0.00	29.80	3	7,798	0.04%
2021/08/09	3.1	29.98	1	30.05	29.95	2.1	8,100	0.03%
2021/08/06	2	30.15	0	0.00	30.25	2	8,315	0.02%
2021/08/05	9	30.24	2	30.15	30.15	7	8,602	0.08%
2021/08/04	26	29.85	26	29.89	30.30	0	9,085	0.00%
2021/08/03	3	29.75	4	29.91	29.70	-1	9,318	-0.01%
2021/08/02	0	0.00	3	29.85	29.90	-3	9,419	-0.03%
2021/07/30	9	29.63	0	0.00	29.50	9	9,546	0.09%
2021/07/29	10	29.55	1	29.60	29.75	9	9,713	0.09%
2021/07/28	11	29.02	9	29.29	29.30	2	9,813	0.02%
2021/07/27	0	0.00	2	29.88	29.75	-2	10,083	-0.02%
2021/07/26	2	29.70	4	29.80	29.75	-2	10,347	-0.02%
2021/07/23	2	29.33	10.8	29.31	29.30	-8.8	10,519	-0.08%
2021/07/22	18	29.27	0	0.00	29.25	18	10,649	0.17%
2021/07/21	73	30.63	25	30.80	30.35	48	10,715	0.45%
2021/07/20	21	31.07	21	31.02	31.00	0	10,631	0.00%
2021/07/19	40	31.41	0	0.00	31.50	40	10,664	0.38%
2021/07/16	12	32.00	3	32.25	31.95	9	11,097	0.08%
2021/07/15	7	31.88	4	31.95	32.10	3	11,510	0.03%
2021/07/14	12	32.00	2	32.10	31.90	10	11,850	0.08%
2021/07/13	10	32.46	8	32.50	32.15	2	12,121	0.02%
2021/07/12	32	32.16	12	32.08	32.05	20	12,257	0.16%
2021/07/09	44	32.26	41	32.44	32.45	3	12,282	0.02%
2021/07/08	1	31.55	16.5	31.82	31.65	-15.5	12,636	-0.12%
2021/07/07	23	31.59	25	31.34	31.30	-2	12,999	-0.02%
2021/07/06	47	32.11	42	32.13	31.95	5	13,254	0.04%
2021/07/05	1	31.15	14	31.10	31.15	-13	13,198	-0.10%
2021/07/02	12	30.62	12.1	30.75	30.60	-0.1	13,335	0.00%
2021/07/01	11	30.86	3	30.97	30.55	8	13,533	0.06%
2021/06/30	18	30.67	8	30.88	30.80	10	13,636	0.07%
2021/06/29	1	30.50	3.1	30.75	30.60	-2.1	13,985	-0.01%
2021/06/28	4	30.44	8	30.43	30.60	-4	14,395	-0.03%
2021/06/25	1	30.70	1	30.60	30.50	0	14,954	0.00%
2021/06/24	2	30.75	5	30.72	30.75	-3	15,883	-0.02%
2021/06/23	0	0.00	16	30.31	30.25	-16	16,208	-0.10%
2021/06/22	0	0.00	17.8	30.06	29.90	-17.8	16,617	-0.11%
2021/06/21	2	29.88	0	0.00	29.75	2	16,771	0.01%
2021/06/18	4	30.10	21	30.53	30.10	-17	17,023	-0.10%
2021/06/17	1.1	29.78	39	30.09	30.10	-37.9	17,183	-0.22%
2021/06/16	63.1	29.96	11	29.78	29.55	52.1	17,257	0.30%
2021/06/15	10.2	30.06	1.2	30.23	30.30	9	17,309	0.05%
2021/06/11	25	30.05	0	0.00	30.05	25	17,378	0.14%
2021/06/10	4	29.98	21	30.18	30.10	-17	17,515	-0.10%
2021/06/09	10	30.10	0.1	30.10	29.90	9.9	17,581	0.06%
2021/06/08	0	0.00	7	30.05	30.20	-7	17,668	-0.04%
2021/06/07	8.3	30.14	0	0.00	29.95	8.3	17,826	0.05%
2021/06/04	4.7	30.91	11	30.95	31.00	-6.3	17,771	-0.04%
2021/06/03	2	30.90	29	30.86	31.00	-27	17,894	-0.15%
2021/06/02	16.3	30.50	47.1	30.42	30.50	-30.8	18,106	-0.17%
2021/06/01	26.1	30.95	107.1	31.04	31.05	-80.9	18,227	-0.44%	大賣/
2021/05/31	38.2	30.82	231	30.53	30.70	-192.8	18,334	-1.05%	大賣/鉅額交易
2021/05/28	16.2	30.10	5	30.27	30.15	11.2	18,468	0.06%
2021/05/27	11.1	29.81	7	29.97	29.75	4.1	19,507	0.02%
2021/05/26	8.3	30.14	5	30.14	30.15	3.3	19,901	0.02%
2021/05/25	25.2	30.03	12	29.48	30.00	13.2	20,179	0.07%
2021/05/24	4	28.75	42	28.92	29.25	-38	20,225	-0.19%
2021/05/21	5.2	28.78	7	29.04	28.90	-1.8	20,231	-0.01%
2021/05/20	17.1	28.60	6	28.82	28.55	11.1	20,304	0.05%
2021/05/19	19.4	28.92	16.1	29.08	29.10	3.3	20,264	0.02%
2021/05/18	39.7	28.34	45.9	27.99	29.00	-6.2	20,194	-0.03%
2021/05/17	26	26.71	188	26.74	26.40	-162	20,191	-0.80%	大賣/鉅額交易
2021/05/14	25	28.92	69.5	29.81	29.00	-44.5	20,192	-0.22%
2021/05/13	24.1	29.11	6	28.33	29.45	18.1	20,296	0.09%
2021/05/12	102.2	31.11	92	30.37	29.75	10.2	20,617	0.05%	大買/
2021/05/11	29	32.45	44.6	31.91	31.60	-15.6	20,316	-0.08%
2021/05/10	117.1	34.26	5	34.26	34.25	112.1	20,280	0.55%	大買/鉅額交易
2021/05/07	56	33.89	53	33.86	34.65	3	20,649	0.01%
2021/05/06	60	32.86	55	33.24	32.95	5	20,804	0.02%
2021/05/05	7.1	33.12	2	33.23	32.80	5.1	21,078	0.02%
2021/05/04	24.2	33.24	29	32.87	32.95	-4.8	21,597	-0.02%
2021/05/03	38.7	35.20	39	35.41	34.45	-0.3	21,508	0.00%
2021/04/29	32	36.60	85	36.43	36.40	-53	21,402	-0.25%
2021/04/28	13	36.05	13	36.12	36.10	0	21,304	0.00%
2021/04/27	7.1	35.83	19	35.94	35.85	-11.9	21,562	-0.06%
2021/04/26	38.1	35.90	15.2	36.28	36.20	22.9	21,556	0.11%
2021/04/23	4	35.86	43	35.63	35.95	-39	21,587	-0.18%
2021/04/22	126.2	37.38	137	36.77	35.95	-10.9	21,581	-0.05%	大買/大賣/
2021/04/21	73	37.61	58	37.70	38.05	15	21,139	0.07%
2021/04/20	66	36.27	29.1	36.23	36.85	36.9	20,848	0.18%
2021/04/19	36	35.49	14	35.15	35.55	22	20,669	0.11%
2021/04/16	31.2	34.01	24	34.21	34.40	7.2	20,450	0.04%
2021/04/15	18.2	33.63	16	33.52	33.55	2.2	20,507	0.01%
2021/04/14	132	33.51	36	33.49	33.25	96	20,490	0.47%	大買/
2021/04/13	70.3	35.04	39.1	35.54	34.85	31.2	20,289	0.15%
2021/04/12	40.2	35.69	68.2	35.06	35.55	-28.1	20,074	-0.14%
2021/04/09	33.5	34.50	5	34.49	34.20	28.5	20,143	0.14%
2021/04/08	62	34.29	8	34.34	34.40	54	20,148	0.27%
2021/04/07	12	33.71	63	33.95	34.40	-51	20,061	-0.25%
2021/04/06	79	33.42	7.1	33.61	33.50	71.9	20,166	0.36%
2021/04/01	76.2	33.39	27.1	33.37	33.45	49.1	20,616	0.24%
2021/03/31	5.2	34.17	50.1	33.95	34.25	-44.9	20,691	-0.22%
2021/03/30	57	33.32	17.3	32.85	33.70	39.7	20,291	0.20%
2021/03/29	87.7	32.78	98	32.22	32.85	-10.3	19,854	-0.05%
2021/03/26	23.1	30.77	12	30.95	30.75	11.1	19,058	0.06%
2021/03/25	27	31.05	66.1	30.71	31.10	-39.1	19,119	-0.20%
2021/03/24	14.3	30.26	8	30.18	30.25	6.3	20,082	0.03%
2021/03/23	14	30.78	14.1	30.65	30.80	-0.1	20,283	0.00%
2021/03/22	9.8	30.22	58.5	29.90	30.60	-48.6	20,104	-0.24%
2021/03/19	8	29.56	8.3	29.55	29.65	-0.3	20,035	0.00%
2021/03/18	3	29.53	6	29.55	29.70	-3	20,072	-0.01%
2021/03/17	38.2	29.05	33.2	29.20	29.15	5	20,141	0.02%
2021/03/16	25	29.18	0	0.00	29.25	25	20,266	0.12%
2021/03/15	27.1	29.35	21	29.35	29.30	6.1	20,348	0.03%
2021/03/12	35.1	29.58	15	29.75	29.60	20.1	20,569	0.10%
2021/03/11	62	29.67	27	29.63	29.70	35	21,248	0.16%
2021/03/10	3.1	29.42	12	29.41	29.65	-9	22,156	-0.04%
2021/03/09	81.1	28.89	64.3	28.69	29.10	16.7	22,273	0.08%
2021/03/08	25.3	29.03	14	29.24	28.70	11.3	22,364	0.05%
2021/03/05	34.4	29.61	48	29.52	29.45	-13.6	22,239	-0.06%
2021/03/04	14.1	29.85	7	30.05	29.85	7.1	22,448	0.03%
2021/03/03	89.2	29.47	83	29.86	30.20	6.2	22,374	0.03%
2021/03/02	230.5	31.21	289	31.06	29.60	-58.5	22,208	-0.26%	大買/大賣/
2021/02/26	95.3	30.11	100.3	30.29	30.55	-5	21,313	-0.02%
2021/02/25	102	29.96	42	29.93	30.20	60	21,061	0.28%	大買/
2021/02/24	24.7	29.51	53	29.65	29.25	-28.3	20,892	-0.14%
2021/02/23	39	29.24	43	29.16	29.25	-4	20,855	-0.02%
2021/02/22	12	29.10	19	29.26	29.30	-7	21,031	-0.03%
2021/02/19	8	28.29	6	28.32	28.45	2	21,000	0.01%
2021/02/18	8	28.11	26	28.25	28.35	-18	21,202	-0.08%
2021/02/17	8.5	28.26	5.9	28.22	28.20	2.7	21,471	0.01%
2021/02/05	163.1	28.94	128	28.51	28.35	35.1	21,551	0.16%	大買/大賣/
2021/02/04	109.2	29.33	50	29.22	29.35	59.2	21,889	0.27%	大買/
2021/02/03	58.3	29.36	103	29.67	29.70	-44.7	21,666	-0.21%	大賣/
2021/02/02	20	28.45	21	28.59	28.45	-1	21,157	0.00%
2021/02/01	94.2	28.33	86	28.13	28.25	8.2	20,955	0.04%
2021/01/29	194.2	29.52	156.2	29.31	28.65	38	20,698	0.18%	大買/大賣/
2021/01/28	61.2	29.06	68.2	29.23	29.20	-7	20,230	-0.03%
2021/01/27	52.2	29.37	56.2	29.46	29.30	-4	19,928	-0.02%
2021/01/26	149.2	28.80	182	28.89	29.00	-32.8	19,458	-0.17%	大買/大賣/
2021/01/25	10.1	27.25	13.1	27.40	27.95	-3	18,812	-0.02%
2021/01/22	89	26.77	54.3	26.69	27.30	34.7	18,572	0.19%
2021/01/21	10	26.53	8	26.44	26.55	2	18,374	0.01%
2021/01/20	29.2	26.40	41	26.29	26.05	-11.8	18,264	-0.06%
2021/01/19	18.1	27.65	11	27.55	27.25	7.1	17,872	0.04%
2021/01/18	26.1	27.08	38.1	27.04	27.65	-12	17,741	-0.07%
2021/01/15	9.1	27.83	7.1	27.69	27.70	2.1	17,549	0.01%
2021/01/14	10	28.11	18	28.22	28.25	-8	17,397	-0.05%
2021/01/13	39.1	27.94	23	27.88	27.95	16.1	17,307	0.09%
2021/01/12	25.1	27.96	29	27.96	27.70	-4	17,157	-0.02%
2021/01/11	46.1	28.29	34	28.49	28.60	12.1	16,925	0.07%
2021/01/08	41.1	28.13	59	28.21	28.00	-17.9	16,791	-0.11%
2021/01/07	39.2	29.17	19	29.05	28.75	20.2	16,496	0.12%
2021/01/06	33.4	29.29	58.5	28.76	28.85	-25.1	16,243	-0.15%
2021/01/05	21.3	29.22	35	29.25	29.20	-13.7	15,862	-0.09%
2021/01/04	90	29.66	38	29.64	29.30	52	15,667	0.33%
2020/12/31	50.5	28.80	6	28.79	28.95	44.5	15,254	0.29%
2020/12/30	54.1	28.47	1	28.50	28.50	53.1	14,998	0.35%
2020/12/29	79.2	28.70	26.1	28.82	28.50	53.2	14,895	0.36%
2020/12/28	166.3	28.81	47.6	29.07	29.05	118.7	14,549	0.82%	大買/鉅額交易
2020/12/25	27	27.85	79	27.67	27.85	-52	13,866	-0.37%
2020/12/24	22.1	26.66	69	26.65	26.55	-46.9	13,378	-0.35%
2020/12/23	32.3	26.58	19	26.52	26.50	13.3	13,382	0.10%
2020/12/22	30.4	26.99	26	26.48	26.35	4.4	13,307	0.03%
2020/12/21	93.2	26.89	61	26.88	26.90	32.2	13,149	0.24%
2020/12/18	145.2	28.36	206.5	28.17	27.25	-61.3	12,771	-0.48%	大買/大賣/
2020/12/17	36.4	26.82	80.1	26.78	27.45	-43.7	11,400	-0.38%
2020/12/16	41	26.68	5	26.80	26.60	36	11,046	0.33%
2020/12/15	19	26.50	47	26.59	26.35	-28	10,945	-0.26%
2020/12/14	13.3	26.45	15	26.51	26.45	-1.7	10,820	-0.02%
2020/12/11	121	25.89	193	26.01	26.00	-72	10,828	-0.66%	大買/大賣/
2020/12/10	92.2	26.20	63	26.04	26.05	29.2	10,675	0.27%
2020/12/09	55	26.36	28	26.51	26.65	27	10,476	0.26%
2020/12/08	56.2	25.93	37	25.75	26.05	19.2	10,338	0.19%
2020/12/07	140.2	26.40	118	26.15	25.95	22.2	10,089	0.22%	大買/大賣/
2020/12/04	125	26.32	117.1	26.37	26.75	7.9	9,398	0.08%	大買/大賣/
2020/12/03	70.1	24.63	26	24.62	24.85	44.1	8,515	0.52%
2020/12/02	24	24.23	18	23.96	24.30	6	8,753	0.07%
2020/12/01	23	23.56	15	23.75	23.85	8	9,240	0.09%
2020/11/30	74	23.62	45	23.76	23.50	29	9,303	0.31%
2020/11/27	0	0.00	4	22.88	22.95	-4	8,903	-0.04%
2020/11/26	9	22.70	10	22.77	22.80	-1	8,808	-0.01%
2020/11/25	29	23.09	14	22.73	22.75	15	8,779	0.17%
2020/11/24	57	22.59	102	22.50	22.65	-45	8,602	-0.52%	大賣/
2020/11/23	28	22.38	45.2	22.32	22.60	-17.2	8,485	-0.20%
2020/11/20	9.1	21.91	19	21.88	21.90	-9.9	8,305	-0.12%
2020/11/19	45.1	21.87	7.7	21.83	21.50	37.4	8,265	0.45%
2020/11/18	50	21.65	10	21.80	21.70	40	8,107	0.49%
2020/11/17	50.2	21.50	41	21.44	21.50	9.2	8,033	0.11%
2020/11/16	77.5	21.30	9	21.18	21.35	68.5	7,940	0.86%
2020/11/13	6	20.28	41	20.43	20.70	-35	7,761	-0.45%
2020/11/12	154	20.51	141	20.65	20.50	13	7,722	0.17%	大買/大賣/
2020/11/11	1	19.55	8	19.54	19.80	-7	7,174	-0.10%
2020/11/10	0	0.00	4	19.39	19.35	-4	7,118	-0.06%
2020/11/09	0	0.00	4	19.20	19.25	-4	7,011	-0.06%
2020/11/06	2	19.10	3	19.15	19.05	-1	6,996	-0.01%
2020/11/05	25	19.20	22	19.25	19.15	3	7,029	0.04%
2020/11/04	0	0.00	2	19.15	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	2	19.08	19.05	-2	7,165	-0.03%
2020/11/02	0	0.00	1	18.75	18.90	-1	7,190	-0.01%
2020/10/30	2	18.90	1	18.95	18.70	1	7,252	0.01%
2020/10/29	0	0.00	13	18.92	19.05	-13	7,266	-0.18%
2020/10/28	0	0.00	1	19.35	19.20	-1	7,306	-0.01%
2020/10/27	9	19.26	1	19.30	19.40	8	7,327	0.11%
2020/10/26	5	19.31	11	19.35	19.40	-6	7,310	-0.08%
2020/10/23	0	0.00	2	19.20	19.30	-2	7,301	-0.03%
2020/10/22	1	19.25	0	0.00	19.25	1	7,311	0.01%
2020/10/21	0	0.00	1	19.10	19.10	-1	7,377	-0.01%
2020/10/20	0	0.00	1	19.10	19.05	-1	7,427	-0.01%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/16	3	18.97	2	19.00	18.85	1	7,583	0.01%
2020/10/14	0	0.00	3	18.87	18.80	-3	7,667	-0.04%
2020/10/13	11	18.75	0	0.00	18.85	11	7,650	0.14%
2020/10/12	4	19.05	5	18.95	19.00	-1	7,639	-0.01%
2020/10/08	12	19.22	0	0.00	19.20	12	7,606	0.16%
2020/10/07	0	0.00	8	18.91	18.95	-8	7,539	-0.11%
2020/10/06	5	18.70	2	18.73	18.75	3	7,555	0.04%
2020/10/05	4	18.41	0	0.00	18.50	4	7,579	0.05%
2020/09/30	1	18.35	0	0.00	18.50	1	7,606	0.01%
2020/09/29	4	18.50	1	18.35	18.30	3	7,637	0.04%
2020/09/28	2	18.48	0	0.00	18.45	2	7,706	0.03%
2020/09/25	2	18.15	10	18.17	18.10	-8	7,742	-0.10%
2020/09/24	1	18.35	1	18.55	18.35	0	7,678	0.00%
2020/09/23	11	19.11	1	18.90	18.90	10	7,626	0.13%
2020/09/22	22	19.34	0	0.00	19.25	22	7,574	0.29%
2020/09/21	1	19.55	1	19.50	19.55	0	7,563	0.00%
2020/09/18	7	19.65	32	19.65	19.60	-25	7,548	-0.33%
2020/09/17	42	19.83	0	0.00	19.75	42	7,595	0.55%
2020/09/16	5	19.50	38	19.46	20.00	-33	7,555	-0.44%
2020/09/15	1	19.35	0	0.00	19.40	1	7,400	0.01%
2020/09/14	27	19.58	1	19.60	19.55	26	7,369	0.35%
2020/09/11	6	19.33	1	19.30	19.30	5	7,345	0.07%
2020/09/10	2	19.80	1	19.55	19.50	1	7,280	0.01%
2020/09/09	7	19.67	21	19.54	19.80	-14	7,207	-0.19%
2020/09/08	13	19.98	21	19.86	19.90	-8	7,137	-0.11%
2020/09/07	61	20.53	72	20.67	20.20	-11	6,994	-0.16%
2020/09/04	138	19.92	207	19.74	20.00	-69	6,565	-1.05%	大買/大賣/
2020/09/03	10	19.15	6	19.03	19.30	4	5,979	0.07%
2020/09/02	4	18.66	0	0.00	18.60	4	5,798	0.07%
2020/09/01	2	18.55	1	18.60	18.65	1	5,857	0.02%
2020/08/31	1	18.65	0	0.00	18.60	1	5,893	0.02%
2020/08/28	1	18.65	0	0.00	18.70	1	5,904	0.02%
2020/08/27	25	18.77	10	18.84	18.70	15	6,005	0.25%
2020/08/26	9	18.96	4	18.99	19.10	5	5,930	0.08%
2020/08/25	44	19.23	16	19.34	18.95	28	5,909	0.47%
2020/08/24	56	19.09	15	19.15	19.15	41	5,801	0.71%
2020/08/21	5	18.60	29	18.62	18.75	-24	5,710	-0.42%
2020/08/20	33	18.51	19	18.63	18.20	14	5,652	0.25%
2020/08/19	1	19.25	24	19.14	19.30	-23	5,462	-0.42%
2020/08/18	22	18.83	34	19.02	18.75	-12	5,268	-0.23%
2020/08/17	8	18.71	29	18.75	18.70	-21	5,065	-0.41%
2020/08/14	22	18.19	1	18.10	18.15	21	4,977	0.42%
2020/08/12	0	0.00	3	18.02	18.00	-3	5,027	-0.06%
2020/08/11	21	18.25	43	18.00	18.05	-22	5,041	-0.44%
2020/08/10	2	18.25	0	0.00	18.25	2	5,027	0.04%
2020/08/07	3	17.63	1	17.60	17.60	2	4,942	0.04%
2020/08/06	14	17.81	7	17.84	17.80	7	4,965	0.14%
2020/08/05	9	17.53	2	17.60	17.65	7	4,973	0.14%
2020/08/04	7	17.39	3	17.45	17.40	4	4,988	0.08%
2020/08/03	4	16.76	1	16.80	16.95	3	5,173	0.06%
2020/07/31	8	16.83	0	0.00	16.75	8	5,220	0.15%
2020/07/28	3	16.63	1	16.60	16.50	2	5,586	0.04%
2020/07/27	4	17.04	4	16.85	16.75	0	5,688	0.00%
2020/07/24	21	17.59	45	17.45	17.25	-24	5,665	-0.42%
2020/07/23	31	17.84	32	17.75	17.75	-1	5,690	-0.02%
2020/07/22	25	18.45	62	18.48	18.55	-37	5,680	-0.65%
2020/07/21	13	18.40	10	18.35	18.35	3	5,608	0.05%
2020/07/20	11	18.31	35	18.31	18.45	-24	5,598	-0.43%
2020/07/17	38	18.34	30	18.35	18.30	8	5,601	0.14%
2020/07/16	20	18.38	28	18.39	18.35	-8	5,670	-0.14%
2020/07/15	78	18.36	67	18.30	18.35	11	5,715	0.19%
2020/07/14	35	18.39	12	18.38	18.30	23	5,791	0.40%
2020/07/13	9	18.53	15	18.55	18.50	-6	5,858	-0.10%
2020/07/10	16	18.21	8	18.23	18.25	8	5,942	0.13%
2020/07/09	13	18.87	25	18.86	18.60	-12	5,945	-0.20%
2020/07/08	20	18.60	28	18.65	18.75	-8	5,935	-0.13%
2020/07/07	59	18.59	3	18.75	18.60	56	5,920	0.95%
2020/07/06	4	18.56	14	18.42	18.55	-10	5,935	-0.17%
2020/07/03	17	17.99	0	0.00	18.00	17	5,996	0.28%
2020/07/02	4	17.91	2	17.95	17.95	2	6,069	0.03%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/30	1	17.70	0	0.00	17.65	1	6,247	0.02%
2020/06/24	4	17.93	13	17.90	17.90	-9	6,292	-0.14%
2020/06/23	1	17.65	1	17.65	17.65	0	6,292	0.00%
2020/06/22	0	0.00	5	17.61	17.60	-5	6,337	-0.08%
2020/06/19	6	17.39	4	17.45	17.40	2	6,371	0.03%
2020/06/18	5	17.35	1	17.50	17.35	4	6,368	0.06%
2020/06/17	1	17.60	2	17.50	17.45	-1	6,375	-0.02%
2020/06/16	10	17.40	0	0.00	17.50	10	6,477	0.15%
2020/06/15	3	17.30	0	0.00	17.20	3	6,663	0.05%
2020/06/12	0	0.00	552	16.70	17.35	-552	6,710	-8.23%	大賣/鉅額交易
2020/06/11	1	17.60	7	17.64	17.40	-6	6,715	-0.09%
2020/06/10	10	18.23	14	18.07	18.05	-4	6,679	-0.06%
2020/06/09	13	17.73	10	17.70	17.70	3	6,669	0.04%
2020/06/08	20	17.35	17	17.46	17.75	3	6,723	0.04%
2020/06/05	0	0.00	22	17.32	17.35	-22	6,654	-0.33%
2020/06/04	21	17.37	24	17.46	17.30	-3	6,701	-0.04%
2020/06/03	12	17.19	1	17.20	17.20	11	6,726	0.16%
2020/06/02	2	16.80	0	0.00	16.85	2	6,604	0.03%
2020/05/28	0	0.00	1	16.65	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	15	16.60	5	16.60	16.60	10	6,729	0.15%
2020/05/25	8	16.49	0	0.00	16.65	8	6,765	0.12%
2020/05/22	10	16.55	0	0.00	16.50	10	6,793	0.15%
2020/05/21	23	16.85	2	16.90	16.85	21	6,809	0.31%
2020/05/18	0	0.00	10	16.10	16.10	-10	6,684	-0.15%
2020/05/14	5	16.44	0	0.00	16.20	5	6,621	0.08%
2020/05/13	2	16.60	41	16.65	16.70	-39	6,553	-0.60%
2020/05/12	3	16.58	10	16.65	16.70	-7	6,518	-0.11%
2020/05/08	3	16.67	5	16.66	16.60	-2	6,413	-0.03%
2020/05/07	13	17.08	1	17.10	17.05	12	6,207	0.19%
2020/05/06	23	16.85	3	17.07	16.80	20	6,148	0.33%
2020/05/05	10	16.90	4	17.23	17.15	6	6,083	0.10%
2020/05/04	12	16.70	0	0.00	16.65	12	5,930	0.20%
2020/04/30	555	16.93	2	17.00	16.95	553	5,868	9.42%	大買/鉅額交易
2020/04/29	1	16.65	2	16.70	16.65	-1	5,794	-0.02%
2020/04/28	2	16.25	7	16.28	16.50	-5	5,825	-0.09%
2020/04/24	24	15.98	0	0.00	15.85	24	5,913	0.41%
2020/04/23	0	0.00	10	16.00	16.05	-10	5,906	-0.17%
2020/04/22	3	15.45	24	15.46	15.65	-21	5,840	-0.36%
2020/04/21	23	15.94	360	15.83	15.70	-337	5,827	-5.78%	大賣/鉅額交易
2020/04/20	20	16.25	0	0.00	16.30	20	5,794	0.35%
2020/04/17	3	16.67	31	16.45	16.35	-28	5,771	-0.49%
2020/04/16	15	16.46	0	0.00	16.50	15	5,703	0.26%
2020/04/15	2	16.85	3	16.70	16.75	-1	5,658	-0.02%
2020/04/14	3	16.40	0	0.00	16.50	3	5,599	0.05%
2020/04/13	0	16.10	1	16.15	16.10	-1	5,595	-0.02%
2020/04/10	5	16.05	1	16.05	16.20	4	5,589	0.07%
2020/04/09	0	0.00	3	16.12	16.10	-3	5,586	-0.05%
2020/04/08	6	15.96	1	16.30	16.10	5	5,506	0.09%
2020/04/07	12	15.58	1	15.45	15.45	11	5,353	0.21%
2020/04/06	3	15.25	0	0.00	15.40	3	5,288	0.06%
2020/04/01	1	15.55	0	0.00	15.45	1	5,270	0.02%
2020/03/27	1	15.20	7	15.22	15.10	-6	5,654	-0.11%
2020/03/26	51	14.95	0	0.00	14.85	51	5,954	0.86%
2020/03/25	304	15.00	2	14.98	14.90	302	6,268	4.82%	大買/鉅額交易
2020/03/24	2	14.50	0	0.00	14.35	2	6,298	0.03%
2020/03/23	0	0.00	1	13.40	13.85	-1	6,358	-0.02%
2020/03/20	2	14.33	3	13.95	14.25	-1	6,392	-0.02%
2020/03/19	4	13.50	2	13.60	13.50	2	6,331	0.03%
2020/03/18	2	15.30	5	15.49	14.95	-3	6,188	-0.05%
2020/03/17	1	15.40	7	15.36	15.30	-6	6,267	-0.10%
2020/03/16	2	16.00	19	15.95	15.85	-17	6,256	-0.27%
2020/03/13	22	15.56	1	15.75	16.00	21	6,253	0.34%
2020/03/12	3	17.40	0	0.00	17.10	3	6,174	0.05%
2020/03/10	1	17.85	0	0.00	18.15	1	6,105	0.02%
2020/03/09	3.1	18.25	0	0.00	18.15	3.1	6,020	0.05%
2020/03/05	15	19.12	0	0.00	19.00	15	5,997	0.25%
2020/03/03	5	19.00	12	18.85	18.85	-7	6,021	-0.12%
2020/02/27	7	18.99	0	0.00	18.75	7	6,019	0.12%
2020/02/25	15	19.35	0	0.00	19.35	15	5,904	0.25%
2020/02/24	5	19.60	3	19.65	19.55	2	5,909	0.03%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/11	6	19.97	0	0.00	19.95	6	6,277	0.10%
2020/02/10	0	0.00	160	19.91	20.00	-160	6,305	-2.54%	大賣/鉅額交易
2020/02/07	3	19.98	1	20.10	20.05	2	6,399	0.03%
2020/02/05	5	20.02	26	20.05	20.05	-21	6,458	-0.33%
2020/02/04	22	19.87	0	0.00	20.05	22	6,526	0.34%
2020/02/03	9	19.72	0	0.00	19.80	9	6,589	0.14%
2020/01/31	9	19.98	7	20.10	20.20	2	6,832	0.03%
2020/01/30	6	20.03	73	20.15	19.75	-67	6,841	-0.98%
2020/01/20	2	21.48	2	21.55	21.55	0	6,660	0.00%
2020/01/15	1	21.35	0	0.00	21.25	1	6,894	0.01%
2020/01/14	11	21.36	0	0.00	21.45	11	7,103	0.15%
2020/01/10	2	21.13	0	0.00	21.05	2	7,310	0.03%
2020/01/09	3	20.80	0	0.00	20.90	3	7,312	0.04%
2020/01/08	1	20.65	2	20.65	20.60	-1	7,389	-0.01%
2020/01/07	1	20.75	0	0.00	20.85	1	7,445	0.01%
2020/01/06	0.2	20.90	8	20.99	20.90	-7.8	7,478	-0.10%
2020/01/02	0	0.00	1	21.35	21.30	-1	7,574	-0.01%
2019/12/31	0	0.00	2	21.10	21.30	-2	7,672	-0.03%
2019/12/30	3	21.27	2	21.20	21.20	1	7,839	0.01%
2019/12/27	2	21.38	0	0.00	21.35	2	7,843	0.03%
2019/12/26	3	21.50	0	0.00	21.40	3	7,958	0.04%
2019/12/25	2	21.70	6	21.65	21.65	-4	8,196	-0.05%
2019/12/24	14	21.31	0	0.00	21.45	14	8,159	0.17%
2019/12/23	2	20.98	1	20.85	20.85	1	8,026	0.01%
2019/12/20	1	21.30	20	20.80	20.80	-19	7,671	-0.25%
2019/12/19	2	20.93	0	0.00	20.80	2	7,354	0.03%
2019/12/18	41	21.00	5	21.06	21.00	36	7,373	0.49%
2019/12/17	23	21.12	0	0.00	21.10	23	7,370	0.31%
2019/12/16	12	21.34	11	21.23	21.15	1	7,328	0.01%
2019/12/13	7	21.10	0	0.00	21.10	7	7,297	0.10%
2019/12/12	1	21.35	0	0.00	21.10	1	7,341	0.01%
2019/12/11	19	21.40	0	0.00	21.20	19	7,241	0.26%
2019/12/10	102	21.40	0	0.00	21.40	102	7,221	1.41%	大買/鉅額交易
2019/12/09	12	21.50	0	0.00	21.35	12	7,202	0.17%
2019/12/06	2	21.70	0	0.00	21.70	2	7,219	0.03%
2019/12/05	3.2	21.84	0	0.00	21.75	3.2	7,309	0.04%
2019/12/04	0	0.00	5	21.85	21.85	-5	7,393	-0.07%
2019/11/29	12	22.05	0	0.00	22.10	12	8,292	0.14%
2019/11/28	2	22.35	1	22.30	22.30	1	8,469	0.01%
2019/11/26	20	22.20	20	22.25	22.00	0	8,680	0.00%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	3	22.25	3	22.25	22.15	0	8,599	0.00%
2019/11/20	27	22.31	27	22.35	22.40	0	8,563	0.00%
2019/11/19	10	22.45	10	22.50	22.35	0	8,592	0.00%
2019/11/18	39	22.27	38	22.35	22.50	1	8,578	0.01%
2019/11/15	12	22.50	10	22.30	22.25	2	8,560	0.02%
2019/11/14	20	22.65	21	22.60	22.50	-1	8,548	-0.01%
2019/11/13	1	22.75	3	22.70	22.80	-2	8,528	-0.02%
2019/11/11	0	0.00	4	22.10	22.10	-4	8,476	-0.05%
2019/11/08	3	22.87	1.4	22.72	22.65	1.7	8,352	0.02%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/06	1	23.10	1	23.15	23.00	0	8,306	0.00%
2019/11/05	0.2	22.80	0	0.00	22.85	0.2	8,183	0.00%
2019/11/04	0	0.00	22	23.05	23.05	-22	8,160	-0.27%
2019/11/01	0	0.00	21	23.10	22.90	-21	8,104	-0.26%
2019/10/31	0	0.00	11	22.83	22.85	-11	8,034	-0.14%
2019/10/30	2	22.95	11	22.87	22.80	-9	7,919	-0.11%
2019/10/29	10.4	22.64	10	22.45	22.40	0.4	7,622	0.00%
2019/10/28	0	0.00	12	22.53	22.50	-12	7,559	-0.16%
2019/10/25	6	22.37	3	22.40	22.40	3	7,571	0.04%
2019/10/24	2	22.65	3	22.80	22.65	-1	7,488	-0.01%
2019/10/23	1	22.70	3	22.75	22.75	-2	7,436	-0.03%
2019/10/22	83	22.67	43	22.59	22.60	40	7,373	0.54%
2019/10/21	6	22.27	4	22.30	22.35	2	7,249	0.03%
2019/10/18	1	21.95	0	0.00	22.05	1	7,227	0.01%
2019/10/16	6	21.55	1	21.55	21.75	5	7,084	0.07%
2019/10/15	6	22.15	0	0.00	21.75	6	7,075	0.08%
2019/10/14	4	22.20	2	22.25	22.15	2	7,100	0.03%
2019/10/09	0	0.00	1	22.05	22.05	-1	7,029	-0.01%
2019/10/08	5	21.96	3	21.93	21.90	2	7,016	0.03%
2019/10/07	3	22.22	3	22.20	22.15	0	6,970	0.00%
2019/10/04	6.2	22.08	5	22.13	22.10	1.2	6,860	0.02%
2019/10/03	0	0.00	3	21.70	21.75	-3	6,664	-0.05%
2019/10/02	7	22.05	5	21.95	21.90	2	6,633	0.03%
2019/10/01	1	22.00	4	21.75	21.85	-3	6,492	-0.05%
2019/09/27	1	21.60	2	21.40	21.15	-1	6,226	-0.02%
2019/09/26	28	21.84	25	21.63	21.50	3	6,116	0.05%
2019/09/25	3	21.23	2	21.30	21.30	1	5,841	0.02%
2019/09/24	2	21.45	0	0.00	21.25	2	5,835	0.03%
2019/09/23	5	21.47	0	0.00	21.40	5	5,758	0.09%
2019/09/19	1	21.15	0	0.00	21.00	1	5,575	0.02%
2019/09/18	2	20.95	0	0.00	21.05	2	5,574	0.04%
2019/09/17	0	0.00	14	21.01	21.15	-14	5,555	-0.25%
2019/09/16	2	21.15	0	0.00	21.05	2	5,469	0.04%
2019/09/11	2	21.20	3	21.20	21.30	-1	5,403	-0.02%
2019/09/10	2	21.35	0	0.00	21.15	2	5,377	0.04%
2019/09/09	0	0.00	20	21.70	21.40	-20	5,311	-0.38%
2019/09/06	7	21.11	11	21.21	21.35	-4	5,345	-0.07%
2019/09/05	6.2	21.39	15	21.83	21.20	-8.8	5,352	-0.16%
2019/09/04	36	21.43	4	20.95	21.50	32	4,988	0.64%
2019/09/03	0	0.00	1	20.35	20.35	-1	4,596	-0.02%
2019/09/02	1	20.50	10	20.47	20.55	-9	4,536	-0.20%
2019/08/30	2	19.95	9	19.92	20.05	-7	4,428	-0.16%
2019/08/29	1	18.95	1	18.95	19.40	0	4,205	0.00%
2019/08/27	3	19.23	0	0.00	19.10	3	4,168	0.07%
2019/08/23	0	0.00	8	19.38	19.50	-8	4,190	-0.19%
2019/08/22	3	19.43	10	19.55	19.40	-7	4,230	-0.17%
2019/08/21	4	19.33	12	19.39	19.45	-8	4,265	-0.19%
2019/08/19	0	0.00	2	19.30	19.40	-2	4,257	-0.05%
2019/08/14	1	19.20	0	0.00	19.15	1	4,182	0.02%
2019/08/12	8	19.17	0	0.00	19.10	8	4,137	0.19%
2019/08/08	0	0.00	0.2	18.85	18.85	-0.2	4,097	0.00%
2019/08/07	10	18.85	0	0.00	18.75	10	4,110	0.24%
2019/08/02	0.3	18.95	3	19.00	18.95	-2.7	4,192	-0.07%
2019/07/31	2	19.35	0	0.00	19.35	2	4,269	0.05%
2019/07/30	5	19.35	0	0.00	19.30	5	4,260	0.12%
2019/07/29	0	0.00	1	19.40	19.40	-1	4,272	-0.02%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	2	19.60	0	0.00	19.60	2	4,206	0.05%
2019/07/24	0.5	19.50	3	19.55	19.50	-2.5	4,188	-0.06%
2019/07/23	12	20.20	19	20.22	20.25	-7	4,147	-0.17%
2019/07/22	15	20.24	2	20.35	20.20	13	4,071	0.32%
2019/07/17	4	20.60	18	20.76	20.60	-14	3,934	-0.36%
2019/07/16	28	20.42	14	20.59	20.65	14	3,862	0.36%
2019/07/12	0	0.00	1	20.15	20.25	-1	3,768	-0.03%
2019/07/11	3	20.10	0	0.00	20.10	3	3,737	0.08%
2019/07/05	0	0.00	12	20.25	20.30	-12	3,749	-0.32%
2019/07/04	3	20.30	0	0.00	20.30	3	3,753	0.08%
2019/07/03	2	19.90	12	19.95	19.90	-10	3,740	-0.27%
2019/07/02	1	19.90	0	0.00	20.00	1	3,783	0.03%
2019/06/26	5	20.00	0	0.00	20.15	5	3,870	0.13%
2019/06/25	0	0.00	7	20.19	20.15	-7	3,902	-0.18%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/21	0	0.00	2	20.35	20.20	-2	3,905	-0.05%
2019/06/19	2	20.20	0	0.00	20.20	2	4,102	0.05%
2019/06/14	9	20.50	4	20.58	20.35	5	4,075	0.12%
2019/06/13	33	20.20	17	20.20	20.20	16	4,016	0.40%
2019/06/12	3	20.02	1	20.00	19.95	2	3,970	0.05%
2019/06/11	5	19.90	0	0.00	19.85	5	3,966	0.13%
2019/06/10	10	19.68	0	0.00	19.65	10	3,847	0.26%
2019/06/06	0	0.00	2	19.45	19.50	-2	3,832	-0.05%
2019/06/05	2	19.10	0	0.00	19.20	2	3,748	0.05%
2019/06/03	4	19.08	0	0.00	19.05	4	3,765	0.11%
2019/05/31	1	19.25	0	0.00	19.35	1	3,793	0.03%
2019/05/29	0	0.00	9	19.18	19.25	-9	3,795	-0.24%
2019/05/28	4	18.80	0	0.00	18.80	4	3,781	0.11%
2019/05/27	0	0.00	3	18.75	18.75	-3	3,743	-0.08%
2019/05/23	5	18.85	0	0.00	18.85	5	3,776	0.13%
2019/05/21	0	0.00	5	18.85	18.80	-5	3,843	-0.13%
2019/05/20	3	18.90	0	0.00	18.90	3	3,846	0.08%
2019/05/17	0	0.00	1	18.85	18.70	-1	3,836	-0.03%
2019/05/16	1	18.55	0	0.00	18.60	1	3,889	0.03%
2019/05/08	2	19.00	7	19.00	19.00	-5	3,790	-0.13%
2019/05/07	7	19.15	1	19.20	19.20	6	3,755	0.16%
2019/05/06	1	19.25	2	19.30	19.05	-1	3,768	-0.03%
2019/05/03	0	0.00	3	19.58	19.55	-3	3,734	-0.08%
2019/05/02	1	19.60	0	0.00	19.65	1	3,742	0.03%
2019/04/30	5	19.45	0	0.00	19.65	5	3,739	0.13%
2019/04/18	3	19.65	0	0.00	19.60	3	3,792	0.08%
2019/04/17	0	0.00	13	19.75	19.85	-13	3,787	-0.34%
2019/04/12	0	0.00	6	19.65	19.65	-6	3,938	-0.15%
2019/04/11	20	19.85	0	0.00	19.70	20	3,934	0.51%
2019/04/10	14	19.85	1	19.85	19.85	13	3,903	0.33%
2019/04/09	11	19.90	0	0.00	19.90	11	3,886	0.28%
2019/04/08	2	20.00	1	20.00	19.90	1	3,890	0.03%
2019/04/03	3	19.70	0	0.00	19.70	3	3,897	0.08%
2019/03/29	2	19.55	0	0.00	19.75	2	3,858	0.05%
2019/03/28	2	19.60	0	0.00	19.55	2	3,862	0.05%
2019/03/27	1	19.75	0	0.00	19.85	1	3,834	0.03%
2019/03/25	2	19.75	0	0.00	19.80	2	3,809	0.05%
2019/03/22	8	19.93	9	19.97	20.00	-1	3,785	-0.03%
2019/03/21	3	20.68	3	20.80	20.60	0	3,597	0.00%
2019/03/20	1	20.65	18	20.62	20.65	-17	3,614	-0.47%
2019/03/19	1	20.55	1	20.55	20.50	0	3,628	0.00%
2019/03/18	1	20.75	2	20.70	20.70	-1	3,707	-0.03%
2019/03/15	3	20.35	5	20.20	20.40	-2	3,691	-0.05%
2019/03/14	0	19.95	0	0.00	19.95	0	3,587	0.00%
2019/03/13	0	0.00	1	20.00	19.95	-1	3,588	-0.03%
2019/03/12	0	0.00	1	19.95	19.95	-1	3,593	-0.03%
2019/03/11	0	0.00	1	20.00	19.90	-1	3,625	-0.03%
2019/03/08	0	0.00	2	19.93	19.90	-2	3,653	-0.05%
2019/03/06	1	19.95	0	0.00	20.15	1	3,658	0.03%
2019/03/05	0	0.00	3	19.90	19.90	-3	3,631	-0.08%
2019/03/04	2	19.80	0	0.00	19.85	2	3,617	0.06%
2019/02/27	1	20.00	1	19.90	19.90	0	3,579	0.00%
2019/02/26	2	20.00	1	20.00	20.00	1	3,544	0.03%
2019/02/25	3	19.88	4	19.93	19.90	-1	3,499	-0.03%
2019/02/20	0	0.00	2	19.85	19.90	-2	3,426	-0.06%
2019/02/19	2	19.65	2	19.75	19.65	0	3,388	0.00%
2019/02/18	1	19.75	1	19.75	19.80	0	3,380	0.00%
2019/02/15	0	0.00	4	19.80	19.70	-4	3,372	-0.12%
2019/02/14	5	19.48	30	19.50	19.45	-25	3,306	-0.76%
2019/02/13	20	19.60	20	19.58	19.60	0	3,295	0.00%
2019/02/12	1	19.35	1	19.35	19.40	0	3,293	0.00%
2019/01/30	2	19.57	3	19.62	19.55	-1	3,329	-0.03%
2019/01/29	2	19.85	0	0.00	19.85	2	3,257	0.06%
2019/01/25	2	19.80	0	0.00	19.85	2	3,266	0.06%
2019/01/24	6	19.98	0	0.00	19.85	6	3,259	0.18%
2019/01/23	10	19.83	0	0.00	20.00	10	3,256	0.31%
2019/01/21	1	19.95	5	19.99	20.10	-4	3,259	-0.12%
2019/01/18	5	19.85	0	0.00	19.85	5	3,245	0.15%
2019/01/17	15	19.95	5	19.90	19.90	10	3,282	0.30%
2019/01/16	1	20.05	5	20.02	20.00	-4	3,322	-0.12%
2019/01/15	2	19.75	0	0.00	19.75	2	3,374	0.06%
2019/01/14	3	19.78	0	0.00	19.75	3	3,363	0.09%
2019/01/11	1	19.95	15	20.10	19.95	-14	3,365	-0.42%
2019/01/09	0	0.00	3	20.10	20.00	-3	3,411	-0.09%
2019/01/07	9	20.34	2	20.40	20.15	7	3,431	0.20%
2019/01/04	4	20.10	6	19.85	20.25	-2	3,409	-0.06%
2019/01/03	1	19.90	0	0.00	19.85	1	3,455	0.03%
2018/12/28	1	19.80	2	19.75	19.70	-1	3,474	-0.03%
2018/12/26	7	20.04	0	0.00	19.85	7	3,513	0.20%
2018/12/25	2	19.83	1	19.60	19.95	1	3,456	0.03%
2018/12/24	0	0.00	2	19.53	19.85	-2	3,429	-0.06%
2018/12/21	2	19.10	0	0.00	19.25	2	3,441	0.06%
2018/12/20	1	19.30	5	19.30	19.20	-4	3,386	-0.12%
2018/12/14	2	19.45	0	0.00	19.50	2	3,368	0.06%
2018/12/13	0	0.00	2	19.60	19.60	-2	3,363	-0.06%
2018/12/11	15	19.77	7	19.63	19.55	8	3,311	0.24%
2018/12/10	0	0.00	10	19.15	19.40	-10	3,215	-0.31%
2018/12/06	10	18.60	0	0.00	18.55	10	3,198	0.31%
2018/12/03	1	19.30	0	0.00	19.30	1	3,348	0.03%
2018/11/30	10	19.20	2	19.10	19.00	8	3,335	0.24%
2018/11/29	0.1	18.80	0	0.00	18.90	0.1	3,315	0.00%
2018/11/28	1.1	18.84	0	0.00	18.85	1.1	3,292	0.03%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/21	1	18.40	0	0.00	18.40	1	3,426	0.03%
2018/11/09	1	18.50	0	0.00	18.50	1	3,606	0.03%
2018/11/02	0	0.00	6	18.18	18.10	-6	3,995	-0.15%
2018/11/01	5	17.85	0	0.00	17.90	5	4,067	0.12%
2018/10/29	3.4	17.15	2	17.20	17.15	1.4	4,210	0.03%
2018/10/26	1	17.10	3	17.28	17.20	-2	4,623	-0.04%
2018/10/25	1	17.40	1	17.35	17.35	0	5,222	0.00%
2018/10/24	1	17.75	1	17.85	17.75	0	5,384	0.00%
2018/10/23	9	18.22	8	18.21	18.10	1	5,466	0.02%
2018/10/22	0	0.00	6	17.89	18.00	-6	5,463	-0.11%
2018/10/18	0	0.00	1	18.20	18.30	-1	5,625	-0.02%
2018/10/17	1	18.05	1	18.05	18.10	0	5,805	0.00%
2018/10/16	0	0.00	3	17.50	17.70	-3	5,789	-0.05%
2018/10/12	0	0.00	1	17.85	17.85	-1	5,879	-0.02%
2018/10/11	2	17.90	0	0.00	17.45	2	5,883	0.03%
2018/10/05	7	19.31	2	19.30	19.15	5	5,919	0.08%
2018/09/27	5	19.90	1	19.90	19.95	4	6,225	0.06%
2018/09/20	6	19.90	0	0.00	19.95	6	6,383	0.09%
2018/09/19	0	0.00	3	20.00	19.95	-3	6,437	-0.05%
2018/09/18	3	20.00	0	0.00	19.95	3	6,481	0.05%
2018/09/17	0	0.00	5	20.10	20.00	-5	6,555	-0.08%
2018/09/14	1	20.05	0	0.00	20.05	1	6,641	0.02%
2018/09/10	5	19.75	0	0.00	19.45	5	6,810	0.07%
2018/09/07	5	20.31	5	20.20	20.20	0	6,831	0.00%
2018/09/06	2	20.60	0	0.00	20.55	2	6,810	0.03%
2018/09/05	0	0.00	7	20.70	20.80	-7	6,869	-0.10%
2018/09/03	1	20.65	0	0.00	20.80	1	7,021	0.01%
2018/08/31	1	20.85	0	0.00	20.90	1	7,403	0.01%
2018/08/20	0	0.00	2	20.30	20.30	-2	8,034	-0.02%
2018/08/17	30	20.75	30	20.65	20.50	0	8,048	0.00%
2018/08/15	21	20.74	22	20.77	20.55	-1	7,995	-0.01%
2018/08/14	2	20.95	0	0.00	20.95	2	7,954	0.03%
2018/08/13	24	20.65	20	20.75	20.60	4	7,997	0.05%
2018/08/10	4	21.15	0	0.00	21.15	4	7,936	0.05%
2018/08/08	20	21.90	25	21.76	21.70	-5	7,842	-0.06%
2018/08/07	0	0.00	10	21.90	21.95	-10	7,816	-0.13%
2018/08/03	20	21.75	28	21.77	21.70	-8	7,859	-0.10%
2018/08/02	93	21.99	87	22.01	21.70	6	7,861	0.08%
2018/08/01	15	22.95	11.2	22.98	23.30	3.8	7,523	0.05%
2018/07/31	10	22.84	2	22.80	22.80	8	7,009	0.11%
2018/07/30	0	0.00	13	22.74	22.75	-13	6,862	-0.19%
2018/07/27	40	22.45	65	22.47	22.60	-25	6,766	-0.37%
2018/07/26	20	22.43	22	22.45	22.45	-2	6,736	-0.03%
2018/07/25	63	22.71	63	22.74	22.65	0	6,736	0.00%
2018/07/24	46	22.32	30	22.42	22.65	16	6,805	0.24%
2018/07/20	35	22.27	35	22.10	22.15	0	9,895	0.00%
2018/07/19	2	22.35	0	0.00	22.15	2	10,034	0.02%
2018/07/18	10	22.25	10	22.20	22.30	0	10,302	0.00%
2018/07/17	2	22.25	4	22.15	22.10	-2	10,867	-0.02%
2018/07/16	1	22.20	1	22.20	22.10	0	10,931	0.00%
2018/07/11	0	0.00	40	21.73	21.75	-40	11,052	-0.36%
2018/07/10	0	0.00	5	21.65	21.75	-5	11,074	-0.05%
2018/07/09	31	21.66	1	21.65	21.55	30	11,088	0.27%
2018/07/04	0	21.20	10	21.25	21.30	-10	11,188	-0.09%
2018/07/03	0	0.00	92	21.40	21.15	-92	11,240	-0.82%
2018/07/02	0	0.00	31	21.60	21.35	-31	11,259	-0.28%
2018/06/28	10	21.35	11	21.40	21.20	-1	11,407	-0.01%
2018/06/26	0	0.00	148	21.07	21.40	-148	11,409	-1.30%	大賣/鉅額交易
2018/06/25	5	21.18	0	0.00	21.05	5	11,419	0.04%
2018/06/22	186	21.57	61	21.53	21.40	125	11,490	1.09%	大買/鉅額交易
2018/06/21	1	21.30	0	0.00	21.40	1	11,465	0.01%
2018/06/20	1	21.30	5	21.25	21.30	-4	11,510	-0.03%
2018/06/19	2	21.30	22	21.49	21.50	-20	11,543	-0.17%
2018/06/15	32	21.42	31	21.37	21.30	1	11,565	0.01%
2018/06/13	0	0.00	9	21.77	21.60	-9	11,557	-0.08%
2018/06/12	1.2	21.89	1	21.95	21.90	0.2	11,555	0.00%
2018/06/11	51	22.01	50	21.91	21.80	1	11,551	0.01%
2018/06/08	37	22.60	30	22.09	21.95	7	11,597	0.06%
2018/06/07	2	21.90	83	21.94	22.15	-81	11,345	-0.71%
2018/06/06	0	0.00	1	21.35	21.45	-1	11,122	-0.01%
2018/06/04	12	21.55	10	21.50	21.40	2	11,551	0.02%
2018/06/01	1	21.10	2	21.33	21.35	-1	11,469	-0.01%
2018/05/31	15	20.85	108	21.12	21.20	-93	11,404	-0.82%	大賣/
2018/05/30	0	0.00	4	20.93	20.75	-4	11,340	-0.04%
2018/05/29	30	21.00	32	21.00	21.00	-2	11,315	-0.02%
2018/05/28	31	20.90	30	21.00	20.95	1	11,309	0.01%
2018/05/25	31	20.92	30	20.85	20.80	1	11,282	0.01%
2018/05/24	51	20.93	50	20.87	20.90	1	11,254	0.01%
2018/05/23	11	20.85	10	20.90	20.85	1	11,275	0.01%
2018/05/22	71	21.08	70	20.91	20.85	1	11,283	0.01%
2018/05/21	67	21.03	67	21.18	21.05	0	11,303	0.00%
2018/05/18	108	20.93	109	21.01	20.85	-1	11,247	-0.01%	大買/大賣/
2018/05/17	1	20.80	0	0.00	20.75	1	11,196	0.01%
2018/05/16	10	20.75	10	20.70	20.65	0	11,206	0.00%
2018/05/15	30	20.65	31	20.65	20.70	-1	11,224	-0.01%
2018/05/11	61	20.73	60	20.68	20.55	1	11,458	0.01%
2018/05/10	30	20.75	32	20.75	20.65	-2	11,392	-0.02%
2018/05/09	33	20.60	30	20.65	20.60	3	11,322	0.03%
2018/05/08	40	20.40	42	20.65	20.55	-2	11,310	-0.02%
2018/05/07	52	20.33	50	20.25	20.20	2	11,311	0.02%
2018/05/04	30	20.30	30	20.25	20.15	0	11,331	0.00%
2018/05/03	25	20.22	24	20.29	20.10	1	11,354	0.01%
2018/05/02	80	20.32	81	20.26	20.30	-1	11,346	-0.01%
2018/04/30	5	20.05	3	20.18	20.45	2	11,335	0.02%
2018/04/27	16	19.63	0	0.00	19.75	16	11,229	0.14%
2018/04/26	30	21.22	20	21.30	20.90	10	8,312	0.12%
2018/04/25	20	21.35	23	21.32	21.20	-3	8,205	-0.04%
2018/04/24	1	21.65	2	21.68	21.45	-1	8,036	-0.01%
2018/04/23	54	22.11	69	22.23	22.25	-15	7,778	-0.19%
2018/04/20	2	21.70	3	21.75	21.80	-1	7,240	-0.01%
2018/04/19	10	21.85	16	21.80	21.55	-6	7,136	-0.08%
2018/04/18	40	21.48	30	21.50	21.60	10	7,065	0.14%
2018/04/17	20	21.00	20	20.95	21.00	0	6,875	0.00%
2018/04/13	21	21.20	20	21.20	21.05	1	6,886	0.01%
2018/04/12	60	21.25	60	21.25	21.20	0	6,899	0.00%
2018/04/11	50	21.50	50	21.35	21.25	0	6,949	0.00%
2018/04/10	40	21.70	40	21.65	21.55	0	6,892	0.00%
2018/04/09	2	21.75	2	21.70	21.60	0	6,833	0.00%
2018/04/03	20	21.60	20	21.55	21.55	0	6,787	0.00%
2018/04/02	40	21.98	31	21.75	21.80	9	6,768	0.13%
2018/03/31	32	22.04	11	22.04	22.00	21	6,726	0.31%
2018/03/30	80	21.72	81	21.73	21.80	-1	6,586	-0.02%
2018/03/28	20	21.65	20	21.60	21.55	0	6,540	0.00%
2018/03/27	2	21.40	2	21.60	21.80	0	6,506	0.00%
2018/03/26	50	20.88	50	20.93	21.25	0	6,364	0.00%
2018/03/21	51	21.76	50	21.55	21.50	1	6,384	0.02%
2018/03/15	30	21.80	30	21.80	21.75	0	7,024	0.00%
2018/03/14	0	0.00	3	22.00	21.90	-3	7,036	-0.04%
2018/03/13	41	21.93	31	22.09	21.95	10	7,017	0.14%
2018/03/12	1	21.65	0	0.00	21.70	1	6,940	0.01%
2018/03/09	0	0.00	2	21.53	21.60	-2	6,940	-0.03%
2018/03/08	0	0.00	3	21.60	21.65	-3	6,837	-0.04%
2018/03/07	30	20.33	2	20.30	20.25	28	6,517	0.43%
2018/03/01	1	20.20	1	20.25	20.20	0	7,483	0.00%
2018/02/27	0	0.00	2	20.33	20.35	-2	7,523	-0.03%
2018/02/23	3	20.25	0	0.00	20.30	3	7,736	0.04%
2018/02/21	0	0.00	7	20.29	20.25	-7	7,821	-0.09%
2018/02/09	0	0.00	2	19.50	19.85	-2	7,846	-0.03%
2018/02/08	4	20.06	0	0.00	20.05	4	7,842	0.05%
2018/02/07	0	0.00	1	19.95	19.95	-1	7,867	-0.01%
2018/02/06	7	19.99	9	19.56	19.55	-2	7,895	-0.03%
2018/02/02	0	0.00	10	21.20	21.20	-10	7,855	-0.13%
2018/02/01	0	0.00	2	21.30	21.25	-2	7,992	-0.03%
2018/01/31	2	21.33	0	0.00	21.25	2	8,245	0.02%
2018/01/30	1	21.60	2	21.60	21.45	-1	8,287	-0.01%
2018/01/29	6	21.68	2	21.53	21.55	4	8,237	0.05%
2018/01/26	1	21.40	0	0.00	21.35	1	8,231	0.01%
2018/01/25	1	21.55	0	0.00	21.35	1	8,238	0.01%
2018/01/24	0	0.00	1	21.45	21.50	-1	8,228	-0.01%
2018/01/23	4	21.78	1	21.55	21.60	3	8,228	0.04%
2018/01/22	1	21.95	5	21.74	21.75	-4	8,225	-0.05%
2018/01/18	1	21.50	0	0.00	21.35	1	8,111	0.01%
2018/01/12	1	21.10	0	0.00	21.10	1	8,659	0.01%
2018/01/10	21	21.05	0	0.00	20.90	21	8,682	0.24%
2018/01/09	0	0.00	1	21.30	21.15	-1	8,789	-0.01%
2018/01/08	0	0.00	5	21.50	21.30	-5	8,784	-0.06%
2018/01/05	20	21.35	0	0.00	21.30	20	8,811	0.23%
2018/01/03	0	0.00	2.7	21.34	21.40	-2.7	8,781	-0.03%