佳世達 (2352)-玉山券商分點個股進出

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

佳世達

(2352)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

佳世達 (2352)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	37.36	4	37.63	37.25	3	4,602	0.07%
2024/11/21	12	37.19	10	37.01	37.10	2	4,612	0.04%
2024/11/20	9	37.23	32.2	37.11	36.90	-23.1	4,615	-0.50%
2024/11/19	1	36.90	1	37.20	37.25	0	4,632	0.00%
2024/11/15	1	36.50	3	36.67	36.55	-2	4,835	-0.04%
2024/11/14	6	36.12	0.1	36.25	36.15	5.9	4,913	0.12%
2024/11/13	3.1	36.37	0	0.00	36.45	3.1	5,161	0.06%
2024/11/12	1	36.26	0.1	36.60	36.60	0.9	5,308	0.02%
2024/11/11	6.2	36.78	1	37.00	36.80	5.2	5,297	0.10%
2024/11/08	7.4	37.40	4	37.36	37.15	3.4	5,321	0.06%
2024/11/07	1	37.00	18	37.61	37.85	-17	5,365	-0.32%
2024/11/06	6.1	37.23	5.7	37.20	37.00	0.3	5,352	0.01%
2024/11/05	0.1	36.50	2	36.48	36.35	-1.9	5,408	-0.03%
2024/11/04	0.1	36.56	0.1	36.55	36.50	0	5,628	0.00%
2024/11/01	1.1	36.23	4	36.05	36.45	-2.9	5,885	-0.05%
2024/10/30	4.1	35.98	9	36.16	36.00	-4.9	5,968	-0.08%
2024/10/29	6.2	36.05	13	36.25	36.05	-6.8	6,024	-0.11%
2024/10/28	1.1	36.88	0.5	36.85	36.80	0.6	6,041	0.01%
2024/10/25	10.2	36.96	17	36.90	36.90	-6.8	6,111	-0.11%
2024/10/24	1.2	37.11	2	37.08	37.20	-0.8	6,150	-0.01%
2024/10/23	3.2	37.87	10.4	38.21	37.50	-7.2	6,352	-0.11%
2024/10/22	0	0.00	4	38.65	38.70	-4	6,359	-0.06%
2024/10/21	6	38.65	3.7	38.62	38.65	2.4	6,589	0.04%
2024/10/18	12.1	38.65	2	38.80	38.40	10.1	6,744	0.15%
2024/10/17	2	38.22	6	38.23	38.25	-4	6,920	-0.06%
2024/10/16	22.2	37.37	12	37.49	37.45	10.2	6,946	0.15%
2024/10/15	2.1	37.89	17.1	37.77	37.85	-14.9	7,059	-0.21%
2024/10/14	1	37.20	43.1	37.47	37.60	-42.1	7,118	-0.59%
2024/10/11	0.1	37.30	9	37.38	37.45	-8.9	7,136	-0.12%
2024/10/09	1.3	37.31	14	37.23	37.15	-12.7	7,196	-0.18%
2024/10/08	0	0.00	0.1	37.80	37.65	-0.1	7,263	0.00%
2024/10/07	0.6	37.28	26.2	37.32	37.75	-25.6	7,468	-0.34%
2024/10/04	5	37.35	5.1	37.29	37.40	-0.1	7,797	0.00%
2024/10/01	7.2	37.28	4.7	37.09	37.50	2.5	8,075	0.03%
2024/09/30	15.2	37.71	5	37.70	37.50	10.2	8,374	0.12%
2024/09/27	3.5	37.69	6	37.83	37.95	-2.5	8,653	-0.03%
2024/09/26	23	37.79	2	37.68	37.45	21	8,969	0.23%
2024/09/25	0	0.00	24.1	37.70	37.55	-24.1	9,567	-0.25%
2024/09/24	1.5	37.23	4	37.36	37.40	-2.5	10,023	-0.02%
2024/09/23	2	37.40	41.2	37.24	37.30	-39.2	10,158	-0.39%
2024/09/20	11.5	37.32	4	37.42	37.15	7.4	10,402	0.07%
2024/09/19	10	36.95	15.2	37.20	37.40	-5.2	10,877	-0.05%
2024/09/18	0	36.90	10	36.94	36.85	-10	10,962	-0.09%
2024/09/16	0	37.05	1	37.15	37.10	-1	11,042	-0.01%
2024/09/13	2	36.41	8	36.88	36.90	-6	11,221	-0.05%
2024/09/12	1.2	36.11	2	36.20	36.20	-0.8	11,234	-0.01%
2024/09/11	0	0.00	4	36.06	36.10	-4	11,317	-0.04%
2024/09/10	3.2	35.90	0	35.90	35.95	3.2	11,387	0.03%
2024/09/09	4.1	36.19	10	36.40	36.45	-5.9	11,402	-0.05%
2024/09/06	40.1	35.75	40.1	36.15	36.15	0	11,521	0.00%
2024/09/05	58.1	36.35	50	35.82	35.70	8.1	11,583	0.07%
2024/09/04	18	35.80	42	36.16	36.05	-24	11,591	-0.21%
2024/09/03	4.7	37.29	2	37.00	36.85	2.7	11,595	0.02%
2024/09/02	22.2	37.63	24.1	37.70	37.35	-1.9	11,573	-0.02%
2024/08/30	1.2	35.54	6	35.78	35.85	-4.8	11,360	-0.04%
2024/08/29	7	35.40	7	35.59	35.65	0	11,403	0.00%
2024/08/28	10.1	35.55	2	35.55	35.60	8.1	11,576	0.07%
2024/08/27	0.3	35.53	2	35.53	35.80	-1.7	11,774	-0.01%
2024/08/26	8.5	35.70	11.2	35.65	35.55	-2.6	11,912	-0.02%
2024/08/23	5.1	35.00	5.5	35.17	35.30	-0.4	12,150	0.00%
2024/08/22	4.1	35.10	3	35.15	35.10	1.1	12,233	0.01%
2024/08/21	6.3	35.22	14.5	35.18	35.25	-8.2	12,648	-0.06%
2024/08/20	11.1	35.27	1.5	35.33	35.10	9.6	12,793	0.07%
2024/08/19	2.8	35.50	26.2	35.24	35.80	-23.4	12,982	-0.18%
2024/08/16	6.2	34.73	11	34.76	34.80	-4.9	13,221	-0.04%
2024/08/15	98.2	35.10	75	35.24	34.75	23.2	13,310	0.17%
2024/08/14	246.1	34.00	246.3	34.01	34.30	-0.3	13,521	0.00%	大買/大賣/
2024/08/13	8.1	33.07	6	33.15	33.15	2.1	13,685	0.01%
2024/08/12	6.2	33.10	58	33.11	33.30	-51.8	13,928	-0.37%
2024/08/09	10.1	32.83	0.7	32.85	32.60	9.4	14,002	0.07%
2024/08/08	3.2	32.61	0	0.00	32.70	3.2	13,979	0.02%
2024/08/07	29.9	32.45	16.1	32.20	32.50	13.8	13,982	0.10%
2024/08/06	49.1	30.74	122.1	29.64	31.05	-73	14,054	-0.52%	大賣/
2024/08/05	72.1	31.48	32.5	31.30	30.95	39.6	13,952	0.28%
2024/08/02	30	34.73	5	34.75	34.35	25	13,846	0.18%
2024/08/01	3.1	35.46	26.2	35.53	35.95	-23.1	13,916	-0.17%
2024/07/31	7.5	35.06	4	35.20	34.90	3.5	14,049	0.02%
2024/07/30	13.1	34.42	19	34.58	34.75	-5.9	14,138	-0.04%
2024/07/29	31.8	35.06	12.4	35.28	35.00	19.4	14,135	0.14%
2024/07/26	55.4	34.93	13.3	34.86	34.80	42.1	14,096	0.30%
2024/07/23	8.4	37.89	12.1	37.88	37.80	-3.7	13,918	-0.03%
2024/07/22	30.9	37.67	5	37.89	37.65	25.9	13,886	0.19%
2024/07/19	6.3	38.83	11.2	39.04	38.65	-4.9	13,679	-0.04%
2024/07/18	364.1	39.19	339	39.30	39.20	25.1	13,560	0.19%	大買/大賣/
2024/07/17	20.3	39.06	14	39.08	38.95	6.3	13,321	0.05%
2024/07/16	3	38.87	35.4	39.11	39.05	-32.4	13,326	-0.24%
2024/07/15	6.1	38.52	2.3	38.91	38.50	3.8	13,367	0.03%
2024/07/12	45.2	38.53	5	38.62	38.70	40.1	13,370	0.30%
2024/07/11	18	38.38	4	38.41	38.55	14	13,451	0.10%
2024/07/10	65.3	38.30	1.2	38.17	38.05	64.1	13,579	0.47%
2024/07/09	18.2	38.38	6.5	38.57	38.25	11.7	13,634	0.09%
2024/07/08	20.1	39.03	13.6	38.77	38.75	6.5	13,564	0.05%
2024/07/05	25.2	39.03	8.1	39.03	39.15	17.1	13,247	0.13%
2024/07/04	9	38.80	12.7	38.97	39.20	-3.7	12,994	-0.03%
2024/07/03	13	39.02	4.1	38.99	38.90	8.9	12,746	0.07%
2024/07/02	10.6	38.56	7.1	38.87	39.15	3.5	12,536	0.03%
2024/07/01	298.5	38.54	261	38.86	38.90	37.5	12,231	0.31%	大買/大賣/
2024/06/28	23.1	38.05	9.3	38.31	38.40	13.8	11,736	0.12%
2024/06/27	34.5	38.39	24	38.51	38.25	10.5	11,437	0.09%
2024/06/26	30	39.01	18.3	39.06	39.00	11.7	11,797	0.10%
2024/06/25	112.4	39.16	74.2	39.68	39.75	38.1	11,810	0.32%	大買/
2024/06/24	51.1	38.10	0	0.00	38.35	51.1	11,467	0.45%
2024/06/21	14.8	38.34	3	38.45	38.40	11.8	11,611	0.10%
2024/06/20	33.2	38.38	6.2	38.44	38.35	27	11,785	0.23%
2024/06/19	15.5	37.99	10	38.00	37.85	5.5	11,926	0.05%
2024/06/18	28.2	37.89	16	37.88	37.95	12.2	12,147	0.10%
2024/06/17	15	37.93	7	38.17	37.90	8	12,587	0.06%
2024/06/14	12.4	37.88	0	0.00	37.85	12.4	13,006	0.10%
2024/06/13	35.7	37.79	16	37.91	37.90	19.7	13,237	0.15%
2024/06/12	9.3	37.99	4.4	38.01	37.90	4.9	13,411	0.04%
2024/06/11	34.5	38.54	5.7	38.20	38.10	28.8	13,467	0.21%
2024/06/07	27	38.85	4	38.95	38.80	23	13,584	0.17%
2024/06/06	9.7	39.23	7	39.14	39.20	2.7	13,774	0.02%
2024/06/05	17.2	39.66	0.3	39.60	39.40	16.9	13,835	0.12%
2024/06/04	11.1	40.06	11	40.05	40.05	0.1	13,897	0.00%
2024/06/03	16.5	40.32	9.4	40.28	40.25	7.1	14,064	0.05%
2024/05/31	19.2	40.02	15	40.25	39.65	4.2	14,240	0.03%
2024/05/30	14.1	40.36	43	40.35	40.35	-28.9	14,088	-0.21%
2024/05/29	13.8	41.01	74	40.74	40.80	-60.2	13,999	-0.43%
2024/05/28	251.8	40.25	19.2	40.34	40.25	232.6	13,766	1.69%	大買/鉅額交易
2024/05/27	69.1	40.30	70.2	40.70	40.00	-1.1	13,725	-0.01%
2024/05/24	15.2	39.46	4	39.43	39.60	11.2	13,345	0.08%
2024/05/23	23.5	39.61	996.5	39.86	39.40	-973	13,214	-7.36%	大賣/鉅額交易
2024/05/22	33.7	39.87	194.6	40.14	40.20	-160.9	12,983	-1.24%	大賣/鉅額交易
2024/05/21	11.4	39.65	1,019.7	39.44	39.90	-1,008.2	12,769	-7.90%	大賣/鉅額交易
2024/05/20	41.6	38.63	374	39.11	38.95	-332.4	12,733	-2.61%	大賣/鉅額交易
2024/05/17	80.6	39.03	463	39.37	38.70	-382.4	12,342	-3.10%	大賣/鉅額交易
2024/05/16	39.4	39.01	22	38.92	39.10	17.4	12,161	0.14%
2024/05/15	35.4	39.68	10	39.85	39.25	25.4	12,262	0.21%
2024/05/14	37.2	40.01	30	39.96	39.90	7.2	12,357	0.06%
2024/05/13	42.3	40.08	8	40.46	40.20	34.3	12,378	0.28%
2024/05/10	11.5	39.77	12	40.14	40.40	-0.5	12,507	0.00%
2024/05/09	11.3	40.01	108	40.11	40.00	-96.7	12,404	-0.78%	大賣/
2024/05/08	37.2	39.63	1,006.2	39.65	39.60	-968.9	12,444	-7.79%	大賣/鉅額交易
2024/05/07	458.2	40.38	1,154.9	40.01	40.40	-696.6	12,360	-5.64%	大買/大賣/鉅額交易
2024/05/06	18.4	40.35	5.1	40.65	40.30	13.3	12,394	0.11%
2024/05/03	6.1	41.98	20	42.13	41.25	-13.9	12,220	-0.11%
2024/05/02	8	41.36	54	41.23	41.40	-46	12,107	-0.38%
2024/04/30	6.4	41.57	4.6	41.62	41.40	1.8	12,062	0.01%
2024/04/29	2.2	41.71	5	41.77	41.90	-2.8	12,098	-0.02%
2024/04/26	7.9	41.47	1.7	41.34	41.60	6.1	12,303	0.05%
2024/04/25	3	41.52	0	0.00	41.35	3	12,331	0.02%
2024/04/24	15.6	41.74	38.2	41.78	41.80	-22.5	12,374	-0.18%
2024/04/23	16.7	41.70	13	41.58	41.55	3.7	12,446	0.03%
2024/04/22	4.1	40.63	40.4	41.27	41.10	-36.3	12,461	-0.29%
2024/04/19	24.1	40.69	329.5	40.49	40.50	-305.4	12,394	-2.46%	大賣/鉅額交易
2024/04/18	13.2	40.83	2,007	41.05	41.05	-1,993.8	12,211	-16.33%	大賣/鉅額交易
2024/04/17	27.1	41.12	9.2	40.88	41.20	17.9	12,172	0.15%
2024/04/16	66.7	41.07	66	41.62	40.70	0.7	12,247	0.01%
2024/04/15	32.8	42.09	90	42.35	42.10	-57.2	12,390	-0.46%
2024/04/12	66.4	42.61	117	42.79	42.40	-50.6	12,451	-0.41%	大賣/
2024/04/11	8.2	43.05	117	43.09	43.05	-108.8	12,671	-0.86%	大賣/鉅額交易
2024/04/10	7.6	43.26	370	43.25	43.15	-362.4	13,092	-2.77%	大賣/鉅額交易
2024/04/09	11	43.15	52	43.38	43.05	-41	13,384	-0.31%
2024/04/08	785.9	43.34	677	43.37	43.40	108.9	13,817	0.79%	大買/大賣/鉅額交易
2024/04/03	16.1	42.86	127.2	43.12	43.25	-111.1	14,777	-0.75%	大賣/鉅額交易
2024/04/02	146.7	43.15	1,028.3	43.39	43.10	-881.6	14,836	-5.94%	大買/大賣/鉅額交易
2024/04/01	56.8	43.84	14.2	43.91	43.55	42.6	14,853	0.29%
2024/03/29	54.5	44.37	91	44.86	44.65	-36.5	14,720	-0.25%
2024/03/28	7.1	44.69	1,369	44.74	44.85	-1,361.9	14,275	-9.54%	大賣/鉅額交易
2024/03/27	10.3	44.15	17	44.37	44.75	-6.7	14,148	-0.05%
2024/03/26	125.3	44.68	105	44.08	44.05	20.3	14,105	0.14%	大買/大賣/
2024/03/25	22.7	44.36	29	44.30	44.45	-6.3	14,035	-0.04%
2024/03/22	138.2	44.33	25.1	44.37	44.45	113.2	13,992	0.81%	大買/鉅額交易
2024/03/21	61.6	43.93	19.5	43.82	44.05	42.1	13,803	0.30%
2024/03/20	57.9	43.94	27.1	43.85	43.25	30.8	13,642	0.23%
2024/03/19	14.9	43.79	1,021	43.64	43.70	-1,006.1	13,258	-7.59%	大賣/鉅額交易
2024/03/18	20.2	42.34	34.9	42.10	42.55	-14.7	12,854	-0.11%
2024/03/15	18.1	43.20	51.9	43.68	42.55	-33.8	12,639	-0.27%
2024/03/14	57.1	43.96	196	43.74	43.70	-138.9	12,350	-1.12%	大賣/鉅額交易
2024/03/13	31.3	44.03	84	43.88	43.80	-52.7	12,226	-0.43%
2024/03/12	162.5	43.99	45	44.37	44.40	117.5	12,024	0.98%	大買/鉅額交易
2024/03/11	66.3	43.43	4	43.41	43.25	62.3	11,753	0.53%
2024/03/08	46.8	43.95	617	43.81	43.70	-570.2	11,681	-4.88%	大賣/鉅額交易
2024/03/07	46.1	44.68	27.3	44.56	44.55	18.8	11,620	0.16%
2024/03/06	56.9	45.31	109	45.66	45.05	-52.1	11,570	-0.45%	大賣/
2024/03/05	3.9	47.21	19.6	47.28	47.25	-15.7	11,275	-0.14%
2024/03/04	16.1	47.02	2	46.80	46.80	14.1	11,300	0.12%
2024/03/01	15	46.89	3	47.00	46.95	12	11,321	0.11%
2024/02/29	14.3	46.20	2	46.20	46.15	12.3	11,530	0.11%
2024/02/27	20.1	46.81	12.8	46.24	46.10	7.3	11,532	0.06%
2024/02/26	1.8	46.57	10	46.57	46.60	-8.2	11,548	-0.07%
2024/02/23	14.6	46.69	123	46.85	46.40	-108.4	11,657	-0.93%	大賣/鉅額交易
2024/02/22	201.3	47.16	232.5	47.46	47.20	-31.2	11,735	-0.27%	大買/大賣/
2024/02/21	23.3	47.45	29.9	47.38	46.90	-6.7	11,766	-0.06%
2024/02/20	3.1	48.06	341.2	47.93	47.80	-338	11,702	-2.89%	大賣/鉅額交易
2024/02/19	138	48.16	108	47.98	47.95	30	11,813	0.25%	大買/大賣/
2024/02/16	179.1	49.19	123	48.20	48.15	56.2	11,825	0.47%	大買/大賣/
2024/02/15	342.4	47.11	36.2	47.14	47.60	306.2	11,530	2.66%	大買/鉅額交易
2024/02/05	36.4	47.34	97.5	47.42	47.50	-61.1	11,449	-0.53%
2024/02/02	128.3	47.42	169.3	47.48	47.50	-41	11,582	-0.35%	大買/大賣/
2024/02/01	8.2	46.79	30.3	47.00	47.05	-22.1	11,613	-0.19%
2024/01/31	165.1	47.14	131.6	46.64	46.50	33.6	11,687	0.29%	大買/大賣/
2024/01/30	119.3	47.06	61.2	46.85	46.80	58.1	11,657	0.50%	大買/
2024/01/29	359	46.81	356.4	47.14	47.00	2.6	11,656	0.02%	大買/大賣/
2024/01/26	8.8	45.96	0.2	45.70	45.60	8.7	11,486	0.08%
2024/01/25	51.5	46.39	53	45.86	45.90	-1.5	11,523	-0.01%
2024/01/24	39.2	46.43	17	46.59	46.15	22.2	11,577	0.19%
2024/01/23	47.9	46.80	33	46.54	46.80	14.9	11,619	0.13%
2024/01/22	8.7	46.87	113.1	46.53	47.05	-104.4	11,573	-0.90%	大賣/鉅額交易
2024/01/19	22.9	45.32	16.2	45.07	45.45	6.7	11,377	0.06%
2024/01/18	10.4	44.18	28	44.68	44.40	-17.6	11,380	-0.15%
2024/01/17	20.8	44.56	46	44.29	44.20	-25.2	11,388	-0.22%
2024/01/16	50	45.42	20	45.35	45.25	30	11,366	0.26%
2024/01/15	139	46.22	213	46.05	45.90	-74	11,460	-0.65%	大買/大賣/
2024/01/12	10.5	45.70	6	45.63	45.50	4.5	11,785	0.04%
2024/01/11	12	45.68	31	45.88	45.95	-19	11,889	-0.16%
2024/01/10	46.3	45.60	4.1	45.53	45.55	42.2	12,077	0.35%
2024/01/09	314.7	47.17	351.1	46.92	46.65	-36.4	12,025	-0.30%	大買/大賣/
2024/01/08	201.6	47.28	88.2	47.39	47.20	113.4	11,828	0.96%	大買/鉅額交易
2024/01/05	189.3	47.28	123.6	47.19	47.30	65.7	11,647	0.56%	大買/大賣/
2024/01/04	135.7	46.26	196.2	46.93	46.95	-60.5	11,432	-0.53%	大買/大賣/
2024/01/03	53.7	45.44	93.9	45.31	45.25	-40.2	11,202	-0.36%
2024/01/02	110.5	47.11	27.2	47.28	46.80	83.3	10,870	0.77%	大買/
2023/12/29	856.8	46.12	783.4	46.59	48.00	73.4	10,395	0.71%	大買/大賣/
2023/12/28	43.4	45.09	4	44.91	44.45	39.4	9,444	0.42%
2023/12/27	35.1	45.37	32.3	45.49	45.60	2.9	9,333	0.03%
2023/12/26	11.5	44.99	10	45.04	45.10	1.4	9,236	0.02%
2023/12/25	6.3	44.40	12	44.83	44.85	-5.7	9,206	-0.06%
2023/12/22	25	44.22	24.4	44.37	44.70	0.6	9,193	0.01%
2023/12/21	10.1	43.81	47	44.16	44.30	-36.9	9,129	-0.40%
2023/12/20	6	43.40	45.6	44.00	43.95	-39.6	9,035	-0.44%
2023/12/19	40.6	42.79	6.6	42.93	42.95	34	8,887	0.38%
2023/12/18	151.8	43.84	6	44.00	43.80	145.8	8,709	1.67%	大買/鉅額交易
2023/12/15	34.2	43.95	35	44.18	44.20	-0.8	8,673	-0.01%
2023/12/14	13.1	44.54	72.1	44.67	44.50	-59.1	8,620	-0.69%
2023/12/13	17.4	44.08	24.5	44.52	44.15	-7.1	8,563	-0.08%
2023/12/12	63.6	44.21	26.3	44.44	44.00	37.3	8,703	0.43%
2023/12/11	15.1	44.00	38.4	44.27	44.00	-23.3	8,714	-0.27%
2023/12/08	30	43.94	11	44.11	43.90	19	8,994	0.21%
2023/12/07	5.1	44.01	5.6	44.07	44.00	-0.5	9,137	-0.01%
2023/12/06	557.2	44.04	3.7	43.93	44.05	553.5	9,534	5.81%	大買/鉅額交易
2023/12/05	5.2	43.85	4.3	43.86	43.85	0.9	9,553	0.01%
2023/12/04	366.2	44.36	6	44.69	44.35	360.2	9,565	3.77%	大買/鉅額交易
2023/12/01	27.7	44.18	28	44.56	44.65	-0.3	9,562	0.00%
2023/11/30	3.3	43.75	3	43.62	43.75	0.3	9,452	0.00%
2023/11/29	2	43.99	6	43.77	43.70	-4	9,497	-0.04%
2023/11/28	23.3	43.35	45.3	43.47	43.40	-22	9,533	-0.23%
2023/11/27	12.4	43.99	12	43.99	43.55	0.4	9,531	0.00%
2023/11/24	8.4	42.91	15	42.94	42.80	-6.6	9,350	-0.07%
2023/11/23	2.1	43.18	4	43.19	43.05	-1.9	9,372	-0.02%
2023/11/22	43.4	43.11	33	42.75	42.70	10.4	9,457	0.11%
2023/11/21	8.7	43.52	2.2	43.66	43.35	6.5	9,398	0.07%
2023/11/20	268.4	43.83	5	43.26	43.85	263.4	9,419	2.80%	大買/鉅額交易
2023/11/17	7.1	43.88	8.3	43.87	43.70	-1.2	9,351	-0.01%
2023/11/16	184.4	44.01	32.6	43.95	43.90	151.8	9,369	1.62%	大買/鉅額交易
2023/11/15	3.6	45.43	20.8	45.41	45.25	-17.2	9,248	-0.19%
2023/11/14	10.3	44.55	6.7	44.66	44.60	3.6	9,286	0.04%
2023/11/13	137.3	44.70	4.5	44.52	44.20	132.8	9,378	1.42%	大買/鉅額交易
2023/11/10	40.4	45.41	13.2	45.09	45.05	27.2	9,439	0.29%
2023/11/09	9.9	46.31	46.6	46.31	46.55	-36.7	9,392	-0.39%
2023/11/08	31.7	45.73	15.1	45.72	45.80	16.6	9,369	0.18%
2023/11/07	14.2	45.34	16.2	45.21	45.30	-2	9,362	-0.02%
2023/11/06	15	44.47	13.4	44.34	44.65	1.6	9,541	0.02%
2023/11/03	2	43.88	1.2	43.91	43.85	0.8	9,720	0.01%
2023/11/02	2.5	43.90	9.2	44.00	43.50	-6.7	10,171	-0.07%
2023/11/01	5.3	43.20	13.1	43.21	43.60	-7.8	10,662	-0.07%
2023/10/31	199.2	42.45	3	42.53	42.35	196.2	11,148	1.76%	大買/鉅額交易
2023/10/30	1.3	43.05	10	43.11	43.35	-8.7	11,608	-0.07%
2023/10/27	1.1	43.12	15	43.39	43.05	-13.9	12,015	-0.12%
2023/10/26	7.3	43.55	7.4	43.50	43.55	-0.1	12,293	0.00%
2023/10/25	7.6	44.10	7	44.46	43.85	0.6	12,463	0.00%
2023/10/24	13	43.59	3	43.55	43.55	10	12,541	0.08%
2023/10/23	16.1	44.81	14.1	44.68	44.25	2	12,740	0.02%
2023/10/20	192	44.88	41.7	44.73	44.95	150.3	12,896	1.17%	大買/鉅額交易
2023/10/19	4.3	42.50	20	42.83	43.40	-15.8	12,974	-0.12%
2023/10/18	30.5	42.54	56.2	41.98	41.55	-25.7	13,284	-0.19%
2023/10/17	20.4	44.34	1	44.00	43.90	19.4	13,775	0.14%
2023/10/16	3.1	44.24	54	45.35	45.25	-50.9	14,401	-0.35%
2023/10/13	2.3	44.46	8	44.84	44.75	-5.7	15,653	-0.04%
2023/10/12	13.4	44.46	0	44.65	44.40	13.4	16,153	0.08%
2023/10/11	3.1	45.68	41.4	45.73	45.60	-38.3	16,641	-0.23%
2023/10/06	5.1	44.45	28	44.59	44.50	-22.9	17,121	-0.13%
2023/10/05	9.2	44.32	16.9	44.38	44.20	-7.8	17,372	-0.04%
2023/10/04	26.6	43.78	1	44.00	44.15	25.6	17,417	0.15%
2023/10/03	7.1	45.25	2	45.10	44.85	5.1	17,366	0.03%
2023/10/02	5.2	45.49	18.1	45.39	45.45	-12.9	17,494	-0.07%
2023/09/28	30.1	44.65	8	44.95	44.65	22.1	17,538	0.13%
2023/09/27	1	44.45	13	44.40	44.85	-12	17,561	-0.07%
2023/09/26	47.6	43.90	3	44.23	43.85	44.6	17,618	0.25%
2023/09/25	19.1	44.88	5	45.08	44.85	14.1	17,695	0.08%
2023/09/22	1	44.00	2	44.58	44.95	-1	17,751	-0.01%
2023/09/21	233.6	44.24	20	43.94	44.25	213.5	17,808	1.20%	大買/鉅額交易
2023/09/20	44.6	44.67	11.3	44.58	44.40	33.3	17,856	0.19%
2023/09/19	4	45.78	26.6	46.13	45.45	-22.5	18,142	-0.12%
2023/09/18	14.3	45.48	26	45.74	45.30	-11.7	18,189	-0.06%
2023/09/15	11.1	46.07	35.3	46.05	46.05	-24.2	18,267	-0.13%
2023/09/14	9.4	45.91	42	45.87	45.80	-32.6	18,289	-0.18%
2023/09/13	381.1	45.41	46	45.63	45.75	335.1	18,316	1.83%	大買/鉅額交易
2023/09/12	26.2	45.11	30	45.12	44.95	-3.9	18,345	-0.02%
2023/09/11	127.4	45.15	73	44.02	43.80	54.4	18,431	0.29%	大買/
2023/09/08	0.1	44.70	1	45.00	44.95	-0.9	18,292	0.00%
2023/09/07	36	45.09	8	45.27	44.90	28	18,504	0.15%
2023/09/06	25.4	45.62	15	45.62	45.35	10.4	18,694	0.06%
2023/09/05	22.1	45.58	6	45.64	45.90	16.1	18,981	0.08%
2023/09/04	14.9	45.55	7	45.17	45.40	7.9	19,220	0.04%
2023/09/01	55.1	45.05	5.9	45.04	44.90	49.2	19,258	0.26%
2023/08/31	7.1	44.50	2	44.56	44.85	5.1	19,216	0.03%
2023/08/30	18.2	44.61	16	44.41	44.60	2.2	19,340	0.01%
2023/08/29	3.5	43.73	11.5	43.74	44.05	-8	19,387	-0.04%
2023/08/28	27.9	44.23	1.9	43.98	43.80	26	19,534	0.13%
2023/08/25	7	45.06	35.1	45.07	45.10	-28	19,731	-0.14%
2023/08/24	12.6	45.55	25.2	46.13	45.55	-12.6	19,742	-0.06%
2023/08/23	5.1	45.20	5.2	45.34	45.45	-0.1	19,684	0.00%
2023/08/22	13.8	45.10	8	45.21	44.85	5.8	19,740	0.03%
2023/08/21	6.4	45.20	29	45.27	45.15	-22.7	19,751	-0.11%
2023/08/18	31.9	45.91	55.6	45.33	44.60	-23.8	19,749	-0.12%
2023/08/17	16.4	44.54	35.1	45.31	45.35	-18.7	19,727	-0.09%
2023/08/16	19.1	44.48	11	44.48	44.65	8.1	19,836	0.04%
2023/08/15	51.3	44.95	56	44.98	44.75	-4.7	19,913	-0.02%
2023/08/14	17.4	43.33	21.1	43.40	43.55	-3.6	19,895	-0.02%
2023/08/11	15	43.84	21.5	43.89	43.90	-6.5	19,950	-0.03%
2023/08/10	44.7	43.90	16.1	44.08	44.15	28.6	19,992	0.14%
2023/08/09	62.4	45.20	54	45.00	45.15	8.4	19,771	0.04%
2023/08/08	53.1	46.15	22.1	46.63	45.85	31	19,621	0.16%
2023/08/07	72	47.78	65.1	47.88	48.20	6.8	19,273	0.04%
2023/08/04	90.2	44.68	150.2	44.55	45.10	-60	18,987	-0.32%	大賣/
2023/08/02	96.2	47.70	247.8	45.98	46.80	-151.6	18,881	-0.80%	大賣/鉅額交易
2023/08/01	67.3	48.28	151.5	48.42	48.50	-84.2	18,467	-0.46%	大賣/
2023/07/31	50.3	50.81	38.1	50.90	49.75	12.1	18,312	0.07%
2023/07/28	37.1	50.88	43	50.83	51.50	-5.9	18,069	-0.03%
2023/07/27	22.2	51.78	20.6	51.94	51.50	1.5	17,921	0.01%
2023/07/26	48.7	52.05	38.2	52.34	52.00	10.5	18,047	0.06%
2023/07/25	70.4	53.20	58.8	52.99	52.70	11.6	18,018	0.06%
2023/07/24	56.9	53.00	40.5	52.75	52.40	16.4	17,858	0.09%
2023/07/21	106.8	52.32	97.1	52.21	52.20	9.7	17,547	0.06%	大買/
2023/07/20	214.2	56.24	163.2	55.36	54.10	51	17,135	0.30%	大買/大賣/
2023/07/19	106	58.63	122.9	58.44	59.70	-16.9	16,425	-0.10%	大買/大賣/
2023/07/18	222.2	61.00	405.5	61.18	57.20	-183.3	15,737	-1.16%	大買/大賣/鉅額交易
2023/07/17	62.2	58.15	44.7	58.31	59.10	17.5	14,368	0.12%
2023/07/14	370.2	52.93	197	52.45	53.80	173.2	13,857	1.25%	大買/大賣/鉅額交易
2023/07/13	137.6	51.33	88.7	51.23	50.20	48.9	13,228	0.37%	大買/
2023/07/12	104.5	48.51	62.7	48.24	48.85	41.8	12,542	0.33%	大買/
2023/07/11	12	46.97	63.7	46.98	47.00	-51.7	12,331	-0.42%
2023/07/10	15.2	46.05	14	46.15	46.15	1.2	12,319	0.01%
2023/07/07	14.8	45.64	11.2	45.74	46.00	3.6	12,350	0.03%
2023/07/06	20.1	46.72	6	46.84	46.40	14.1	12,275	0.11%
2023/07/05	92.8	47.31	6.1	47.44	47.50	86.7	12,239	0.71%
2023/07/04	36.4	47.27	15.9	47.40	47.60	20.5	12,289	0.17%
2023/07/03	69.3	47.35	17.8	47.42	47.40	51.5	12,416	0.42%
2023/06/30	7.1	46.07	3.3	45.68	45.90	3.8	12,346	0.03%
2023/06/29	21.3	45.52	1	45.61	45.80	20.3	12,342	0.16%
2023/06/28	13.5	45.26	4	45.59	45.10	9.5	12,329	0.08%
2023/06/27	38.2	45.13	451.9	45.21	44.80	-413.7	12,316	-3.36%	大賣/鉅額交易
2023/06/26	108.1	46.90	9.1	46.87	46.45	99	12,032	0.82%	大買/
2023/06/21	25.5	47.58	18.2	47.46	47.65	7.2	11,943	0.06%
2023/06/20	100.4	46.65	84	46.33	46.80	16.4	11,815	0.14%
2023/06/19	15	47.46	14.1	47.23	47.05	0.9	11,601	0.01%
2023/06/16	340.2	47.58	46	47.55	47.95	294.2	11,483	2.56%	大買/鉅額交易
2023/06/15	82.1	48.45	64.6	48.32	48.40	17.5	11,175	0.16%
2023/06/14	63	47.86	98	47.72	48.65	-35	10,970	-0.32%
2023/06/13	92.2	47.20	52	47.20	47.40	40.2	10,787	0.37%
2023/06/12	48.4	45.63	18.4	45.23	45.65	30	10,575	0.28%
2023/06/09	63.1	44.90	39	45.09	45.40	24.1	10,331	0.23%
2023/06/08	13.5	43.47	3,216.8	43.25	43.30	-3,203.3	9,974	-32.11%	大賣/鉅額交易
2023/06/07	33.7	42.26	26.1	42.21	42.30	7.7	9,707	0.08%
2023/06/06	7.5	42.29	3	42.33	42.35	4.5	9,733	0.05%
2023/06/05	15.4	42.25	867.6	42.52	42.50	-852.2	9,817	-8.68%	大賣/鉅額交易
2023/06/02	32	42.16	1,295.1	42.19	42.40	-1,263.1	9,832	-12.85%	大賣/鉅額交易
2023/06/01	51.1	42.07	1,694.4	42.45	41.95	-1,643.4	9,787	-16.79%	大賣/鉅額交易
2023/05/31	99.4	41.94	3,121.5	42.10	42.15	-3,022.2	9,556	-31.63%	大賣/鉅額交易
2023/05/30	12.1	40.34	27.7	40.07	40.35	-15.6	9,242	-0.17%
2023/05/29	30.1	40.26	41	40.16	40.20	-11	9,177	-0.12%
2023/05/26	19.9	39.52	213.1	39.12	39.50	-193.2	9,074	-2.13%	大賣/鉅額交易
2023/05/25	30.5	38.92	253.4	38.73	38.95	-223	8,991	-2.48%	大賣/鉅額交易
2023/05/24	6.3	38.19	15.1	38.31	38.50	-8.8	8,894	-0.10%
2023/05/23	10.7	38.08	53	38.10	38.05	-42.3	8,852	-0.48%
2023/05/22	212.1	38.63	45.1	38.83	38.45	167	8,791	1.90%	大買/鉅額交易
2023/05/19	337.3	38.24	82.6	38.11	38.20	254.7	8,516	2.99%	大買/鉅額交易
2023/05/18	73.8	37.36	60.5	37.30	37.10	13.3	8,251	0.16%
2023/05/17	111.1	37.12	63.7	37.10	37.25	47.4	8,158	0.58%	大買/
2023/05/16	15	36.13	33.6	36.32	36.30	-18.6	7,898	-0.24%
2023/05/15	4.1	35.72	11	35.85	35.85	-6.9	7,760	-0.09%
2023/05/12	4.3	35.69	10	35.81	35.90	-5.7	7,707	-0.07%
2023/05/11	6.3	35.47	55	35.31	35.35	-48.7	7,636	-0.64%
2023/05/10	33.1	35.99	20.2	36.10	36.00	12.9	7,564	0.17%
2023/05/09	60	35.83	66	35.51	35.75	-6	7,316	-0.08%
2023/05/08	15.4	34.20	5.8	34.26	34.20	9.6	6,881	0.14%
2023/05/05	37.1	34.33	27.6	35.16	34.20	9.6	6,797	0.14%
2023/05/04	68	35.40	5	35.49	35.45	63	6,575	0.96%
2023/05/03	15.7	35.19	7.3	35.18	35.45	8.5	6,520	0.13%
2023/05/02	28.2	35.39	47.8	35.49	35.55	-19.7	6,494	-0.30%
2023/04/28	66.2	34.54	73.2	34.48	34.60	-7	6,273	-0.11%
2023/04/27	5.2	33.68	38.2	33.71	33.50	-33	5,980	-0.55%
2023/04/26	65	33.11	56.3	32.98	33.20	8.7	5,804	0.15%
2023/04/25	12.2	32.48	13	32.69	32.50	-0.8	5,637	-0.02%
2023/04/24	13	32.83	3	32.93	32.70	10	5,570	0.18%
2023/04/21	7	32.48	1	32.55	32.50	6	5,520	0.11%
2023/04/20	5.1	32.55	3	32.70	32.75	2.1	5,437	0.04%
2023/04/19	74	32.83	7	32.89	32.80	67	5,381	1.25%
2023/04/18	65.1	32.95	2	33.00	32.95	63.1	5,351	1.18%
2023/04/17	0.1	32.88	10.5	33.00	33.00	-10.4	5,334	-0.19%
2023/04/14	9.6	32.75	6	32.90	32.70	3.6	5,285	0.07%
2023/04/13	11	33.15	5	33.18	33.10	6	5,239	0.12%
2023/04/12	13.5	33.21	6.1	33.23	33.25	7.5	5,286	0.14%
2023/04/11	1.1	32.79	30	32.71	32.85	-28.9	5,231	-0.55%
2023/04/10	2	32.45	11	32.40	32.30	-9	5,158	-0.18%
2023/04/07	1	32.75	98.1	32.48	32.35	-97.1	5,111	-1.90%
2023/04/06	5.1	32.14	43.2	32.31	32.30	-38.1	5,034	-0.76%
2023/03/31	2.5	31.57	4.5	31.67	31.70	-2	4,842	-0.04%
2023/03/30	11.4	31.66	9	31.63	31.65	2.4	4,921	0.05%
2023/03/29	4	31.38	18.4	31.28	31.35	-14.4	4,963	-0.29%
2023/03/28	13.3	30.94	0	0.00	30.80	13.3	5,002	0.27%
2023/03/27	11	31.25	7	31.18	31.40	4	5,080	0.08%
2023/03/24	1	30.90	8	30.88	30.90	-7	5,143	-0.14%
2023/03/23	3.4	30.70	3.1	30.76	30.75	0.3	5,097	0.01%
2023/03/22	3.5	30.49	8.9	30.54	30.60	-5.4	5,056	-0.11%
2023/03/21	110	30.26	0	0.00	30.20	110	5,018	2.19%	大買/鉅額交易
2023/03/20	0.2	30.30	0	0.00	30.25	0.2	4,993	0.00%
2023/03/17	52.2	29.93	2.6	30.14	30.35	49.7	4,972	1.00%
2023/03/16	192	29.80	4.3	29.82	29.70	187.7	4,942	3.80%	大買/鉅額交易
2023/03/15	332	30.17	9	30.19	30.05	323	4,923	6.56%	大買/鉅額交易
2023/03/14	1	30.45	0	0.00	30.25	1	4,956	0.02%
2023/03/13	4.2	30.08	18	30.23	30.50	-13.8	5,193	-0.27%
2023/03/10	5	30.54	8.5	30.58	30.60	-3.5	5,170	-0.07%
2023/03/09	15.3	30.85	4.4	31.05	30.70	10.9	5,145	0.21%
2023/03/08	7.2	30.35	15.8	30.51	30.90	-8.6	4,982	-0.17%
2023/03/07	810.1	29.87	14.7	29.95	30.05	795.4	4,828	16.47%	大買/鉅額交易
2023/03/06	3	30.72	16	30.62	30.55	-13	4,618	-0.28%
2023/03/03	3	30.35	6	30.35	30.40	-3	4,559	-0.07%
2023/03/02	1	30.45	5.2	30.33	30.35	-4.2	4,550	-0.09%
2023/03/01	2	29.98	26	30.33	30.25	-24	4,525	-0.53%
2023/02/24	2	29.95	5	30.03	30.00	-3	4,494	-0.07%
2023/02/23	9.6	30.00	55	30.05	29.95	-45.5	4,513	-1.01%
2023/02/22	2	29.53	6	29.49	29.60	-4	4,484	-0.09%
2023/02/21	3	29.70	2	29.60	29.50	1	4,601	0.02%
2023/02/20	4	29.76	51.5	29.69	29.90	-47.5	4,677	-1.02%
2023/02/17	51	29.00	2	29.00	29.00	49	4,629	1.06%
2023/02/16	0.6	28.87	3	28.87	28.85	-2.4	4,677	-0.05%
2023/02/15	4	29.00	3	28.90	28.80	1	4,731	0.02%
2023/02/14	1	28.80	0	0.00	28.80	1	4,704	0.02%
2023/02/13	10.5	28.78	0	0.00	28.65	10.5	4,736	0.22%
2023/02/10	9	29.13	0.1	29.15	29.10	8.9	4,771	0.19%
2023/02/09	3.2	29.08	6	29.07	29.15	-2.8	4,847	-0.06%
2023/02/08	15	28.85	25	29.12	29.15	-10	4,808	-0.21%
2023/02/07	5	28.72	12.6	28.67	28.70	-7.6	4,727	-0.16%
2023/02/06	2.3	28.66	1	28.75	28.65	1.3	4,720	0.03%
2023/02/03	50	28.82	15.2	28.83	28.90	34.8	4,704	0.74%
2023/02/02	2.1	28.67	41	28.70	28.60	-38.9	4,654	-0.84%
2023/02/01	16.2	28.40	5	28.65	28.35	11.2	4,621	0.24%
2023/01/31	39.1	28.56	8	28.58	28.30	31.1	4,605	0.68%
2023/01/30	15	28.31	9.3	28.29	28.40	5.7	4,538	0.13%
2023/01/17	5	27.93	3	27.93	27.80	2	4,535	0.04%
2023/01/16	1.4	27.77	0	0.00	27.80	1.4	4,618	0.03%
2023/01/13	6.1	27.74	0	0.00	27.65	6.1	4,688	0.13%
2023/01/12	125	27.75	9	27.90	27.75	116	4,919	2.36%	大買/鉅額交易
2023/01/11	3	28.00	3	28.10	28.05	0	4,975	0.00%
2023/01/10	1	27.90	3	28.00	28.00	-2	5,006	-0.04%
2023/01/09	0	0.00	2	27.90	27.90	-2	5,224	-0.04%
2023/01/06	1.2	27.82	0	0.00	27.70	1.2	5,240	0.02%
2023/01/05	20.1	28.05	1	27.85	27.85	19.1	5,296	0.36%
2023/01/04	21	28.00	0	27.90	27.90	21	5,356	0.39%
2023/01/03	1	27.76	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0	0.00	20	28.21	28.15	-20	5,493	-0.36%
2022/12/29	10	27.75	8	27.83	27.90	2	5,381	0.04%
2022/12/28	1	27.70	0	0.00	27.60	1	5,330	0.02%
2022/12/27	2.1	28.05	6.1	27.88	27.70	-4.1	5,307	-0.08%
2022/12/26	1	27.95	3	27.87	27.85	-2	5,284	-0.04%
2022/12/23	1.1	27.21	4	27.51	27.50	-2.9	5,304	-0.06%
2022/12/22	6	27.06	2	27.15	27.05	4	5,341	0.07%
2022/12/21	2	26.53	1.1	26.60	26.45	0.9	5,206	0.02%
2022/12/20	3.4	26.55	3	26.62	26.40	0.4	5,113	0.01%
2022/12/19	18.2	26.81	2	27.00	27.00	16.2	5,024	0.32%
2022/12/16	267.2	27.04	2	27.25	26.85	265.2	4,843	5.48%	大買/鉅額交易
2022/12/15	253	27.67	0	0.00	27.60	253	4,656	5.43%	大買/鉅額交易
2022/12/14	1	27.70	0	0.00	27.70	1	4,644	0.02%
2022/12/13	2	27.75	3	27.72	27.75	-1	4,653	-0.02%
2022/12/12	89	27.55	1	27.90	27.85	88	4,641	1.90%
2022/12/09	0	0.00	9	27.62	27.80	-9	4,673	-0.19%
2022/12/08	33.1	27.20	1	27.20	27.20	32.1	4,701	0.68%
2022/12/07	772.8	27.63	0	27.95	27.35	772.7	4,695	16.46%	大買/鉅額交易
2022/12/06	563.2	27.46	1.5	27.50	27.40	561.7	4,613	12.17%	大買/鉅額交易
2022/12/05	129.7	27.80	1.5	27.83	27.80	128.2	4,534	2.83%	大買/鉅額交易
2022/12/02	5	28.80	1	28.90	28.95	4	4,327	0.09%
2022/12/01	4	28.41	1	28.50	28.45	3	4,304	0.07%
2022/11/30	0	0.00	1	28.40	28.10	-1	4,288	-0.02%
2022/11/29	151.1	27.99	0	0.00	28.05	151.1	4,273	3.54%	大買/鉅額交易
2022/11/28	1	28.25	0	0.00	28.15	1	4,276	0.02%
2022/11/25	1.3	28.30	3	28.45	28.20	-1.7	4,279	-0.04%
2022/11/24	0	0.00	33	28.60	28.50	-33	4,270	-0.77%
2022/11/23	0	0.00	2	28.85	28.75	-2	4,282	-0.05%
2022/11/22	0	0.00	4	28.81	28.85	-4	4,291	-0.09%
2022/11/21	0	0.00	7.1	28.93	28.90	-7.1	4,296	-0.17%
2022/11/18	2	28.75	1	28.65	28.65	1	4,252	0.02%
2022/11/17	0	0.00	14.3	28.79	28.95	-14.3	4,229	-0.34%
2022/11/16	2	28.55	17.5	28.41	28.60	-15.5	4,117	-0.38%
2022/11/15	13	27.81	5.9	27.74	27.85	7.1	4,018	0.18%
2022/11/14	11	27.36	1	27.35	27.30	10	3,957	0.25%
2022/11/11	1.5	27.27	3.9	27.19	27.05	-2.4	3,917	-0.06%
2022/11/10	0	0.00	24.4	26.93	27.00	-24.4	3,889	-0.63%
2022/11/09	0.1	26.70	2	26.80	26.70	-1.9	3,919	-0.05%
2022/11/08	5.7	26.64	8	26.86	26.50	-2.3	3,917	-0.06%
2022/11/07	19	26.86	27.1	27.01	27.00	-8.1	3,873	-0.21%
2022/11/04	5	25.33	5.5	25.34	25.50	-0.5	3,820	-0.01%
2022/11/03	1	24.90	7	25.25	25.25	-6	3,892	-0.16%
2022/11/02	4	24.90	1.1	25.21	25.20	2.9	4,078	0.07%
2022/11/01	0	0.00	0	24.85	24.75	0	4,078	0.00%
2022/10/28	13.1	24.22	0	0.00	24.20	13.1	4,113	0.32%
2022/10/27	3	24.52	2	24.65	24.65	1	4,108	0.02%
2022/10/26	0	0.00	1	24.40	24.40	-1	4,158	-0.02%
2022/10/25	17.3	24.49	10	24.41	24.45	7.3	4,165	0.18%
2022/10/24	20.7	25.21	3	25.00	25.00	17.7	4,164	0.42%
2022/10/21	41.3	25.72	10.5	25.65	25.65	30.8	4,257	0.72%
2022/10/20	19	26.52	12	26.50	26.50	7	4,359	0.16%
2022/10/19	3.1	26.83	0	0.00	26.70	3.1	4,243	0.07%
2022/10/18	1.3	27.21	1	27.30	27.15	0.3	4,320	0.01%
2022/10/17	5.2	27.48	21.2	27.06	27.40	-16	4,539	-0.35%
2022/10/14	3.1	26.20	10	26.17	26.15	-6.9	4,482	-0.15%
2022/10/13	14.1	25.81	19	25.37	25.50	-4.9	4,653	-0.11%
2022/10/12	28.2	26.58	2	26.50	26.45	26.2	4,780	0.55%
2022/10/11	0.2	27.70	4	27.93	27.20	-3.8	4,849	-0.08%
2022/10/06	6.2	27.50	0	0.00	27.45	6.2	4,873	0.13%
2022/10/05	0	0.00	13	27.75	27.80	-13	4,918	-0.26%
2022/10/04	1.1	27.35	0	0.00	27.40	1.1	4,963	0.02%
2022/10/03	3	26.98	0	0.00	27.10	3	4,993	0.06%
2022/09/30	7.1	27.35	5	27.45	27.10	2.1	5,021	0.04%
2022/09/29	3	27.17	14.3	28.33	28.20	-11.3	4,982	-0.23%
2022/09/28	11.8	27.05	8	27.00	27.00	3.8	4,958	0.08%
2022/09/27	18.7	27.59	1	27.45	27.60	17.7	4,949	0.36%
2022/09/26	7.4	28.00	6	28.05	27.95	1.4	4,935	0.03%
2022/09/23	5.5	28.61	2	28.73	28.70	3.5	4,947	0.07%
2022/09/22	3	28.62	0	0.00	28.90	3	4,998	0.06%
2022/09/21	6	28.81	2.6	28.92	28.85	3.4	5,006	0.07%
2022/09/20	0	0.00	2	29.23	29.30	-2	5,004	-0.04%
2022/09/19	6	29.19	2	28.90	29.00	4	5,002	0.08%
2022/09/16	1	29.20	0	0.00	29.50	1	5,013	0.02%
2022/09/15	2	29.50	15.2	29.57	29.40	-13.2	4,991	-0.26%
2022/09/14	1	29.10	5.1	29.25	29.20	-4.1	4,964	-0.08%
2022/09/13	2.1	29.25	0.1	29.25	29.15	1.9	4,984	0.04%
2022/09/12	1.1	29.25	0	0.00	29.30	1.1	5,055	0.02%
2022/09/08	4	28.11	5	28.91	29.00	-1	5,158	-0.02%
2022/09/07	3	28.15	1	28.20	28.30	2	5,120	0.04%
2022/09/06	10.5	28.53	1.3	28.56	28.75	9.2	5,145	0.18%
2022/09/05	1.2	28.81	1	29.09	28.85	0.1	5,137	0.00%
2022/09/02	1.2	28.97	4.9	28.98	28.90	-3.8	5,183	-0.07%
2022/09/01	0	0.00	1	29.15	29.20	-1	5,183	-0.02%
2022/08/31	2	29.30	1	29.40	29.30	1	5,188	0.02%
2022/08/30	5	29.15	0	0.00	29.45	5	5,191	0.10%
2022/08/29	3.2	28.77	14.1	29.05	29.10	-10.9	5,185	-0.21%
2022/08/26	1	29.10	2	29.20	29.35	-1	5,200	-0.02%
2022/08/25	10	29.08	1	29.15	29.25	9	5,193	0.17%
2022/08/24	1	29.05	10	29.16	29.15	-9	5,192	-0.17%
2022/08/23	7	28.83	2	28.88	29.00	5	5,244	0.09%
2022/08/22	2	28.70	0	28.85	28.90	2	5,242	0.04%
2022/08/19	2	28.58	4	28.64	28.70	-2	5,253	-0.04%
2022/08/17	5.2	28.50	7.1	28.44	28.60	-1.9	5,295	-0.04%
2022/08/16	2	27.70	22.2	28.22	28.15	-20.2	5,296	-0.38%
2022/08/15	7	27.51	0	0.00	27.50	7	5,245	0.13%
2022/08/12	1	27.30	0	0.00	27.30	1	5,239	0.02%
2022/08/11	24.5	27.08	13	27.06	27.05	11.5	5,265	0.22%
2022/08/10	19.9	27.18	3	27.13	27.10	16.9	5,257	0.32%
2022/08/09	37.1	27.07	18	27.41	27.70	19.1	5,242	0.37%
2022/08/08	0	0.00	5	28.35	28.40	-5	5,135	-0.10%
2022/08/05	1	28.70	0.1	28.55	28.70	1	5,203	0.02%
2022/08/04	2.2	28.20	0	0.00	28.35	2.2	5,368	0.04%
2022/08/03	1	28.20	5.7	28.21	28.25	-4.7	5,456	-0.09%
2022/08/02	3.1	28.24	5	28.40	28.50	-1.9	5,622	-0.03%
2022/08/01	8	28.46	0	0.00	28.50	8	6,044	0.13%
2022/07/29	5	28.48	0	0.00	28.60	5	6,041	0.08%
2022/07/28	22.2	28.55	8	28.70	28.60	14.2	6,005	0.24%
2022/07/27	16	30.57	17	30.66	30.60	-1	5,880	-0.02%
2022/07/26	5.2	31.07	13	31.30	30.85	-7.8	5,742	-0.14%
2022/07/25	5	31.36	3	31.45	31.40	2	5,664	0.04%
2022/07/22	3,011	31.20	31	31.18	31.20	2,980	5,572	53.48%	大買/鉅額交易
2022/07/21	15.2	30.42	15.5	30.50	30.50	-0.3	5,383	-0.01%
2022/07/20	7.1	31.02	6.5	31.01	30.85	0.6	5,246	0.01%
2022/07/19	6	31.13	15.4	31.23	31.25	-9.3	5,154	-0.18%
2022/07/18	2	30.31	18.4	30.43	30.85	-16.4	4,995	-0.33%
2022/07/15	14.1	30.32	63.1	30.20	30.25	-49	4,885	-1.00%
2022/07/14	0	0.00	60.1	29.30	29.65	-60.1	4,833	-1.24%
2022/07/13	3	28.97	2	29.08	29.00	1	4,785	0.02%
2022/07/12	1.2	28.68	0	0.00	28.60	1.2	4,829	0.03%
2022/07/11	4.3	29.02	0.5	29.10	28.95	3.8	4,833	0.08%
2022/07/08	0.1	29.09	0	0.00	29.20	0.1	4,852	0.00%
2022/07/07	0	28.90	1	29.00	29.00	-1	4,866	-0.02%
2022/07/06	2	29.08	5.2	28.78	28.50	-3.2	4,919	-0.07%
2022/07/05	0	0.00	1.2	29.10	28.90	-1.2	4,986	-0.02%
2022/07/04	0	0.00	8.7	28.64	28.70	-8.7	5,144	-0.17%
2022/07/01	0	0.00	4	28.38	28.30	-4	5,285	-0.08%
2022/06/30	2.2	28.65	145	28.51	28.65	-142.8	5,440	-2.62%	大賣/鉅額交易
2022/06/29	1	29.25	19	29.36	29.30	-18	5,447	-0.33%
2022/06/28	9	29.27	4	29.26	29.25	5	5,607	0.09%
2022/06/27	30	29.30	1	29.30	29.25	29	5,735	0.51%
2022/06/24	0	0.00	1	28.70	28.90	-1	5,759	-0.02%
2022/06/23	1	28.32	23	28.45	28.50	-22	5,804	-0.38%
2022/06/22	1.1	28.76	26	28.49	28.30	-24.9	5,812	-0.43%
2022/06/21	4	28.44	5	28.77	28.80	-1	5,819	-0.02%
2022/06/20	5.6	28.39	2	28.30	28.05	3.6	5,806	0.06%
2022/06/17	1.1	28.78	51	29.20	29.15	-49.9	5,779	-0.86%
2022/06/16	10.2	29.76	14	29.65	29.30	-3.8	5,743	-0.07%
2022/06/15	12	29.65	6	29.64	29.65	6	5,814	0.10%
2022/06/14	9.1	29.02	3.4	28.94	29.05	5.7	5,835	0.10%
2022/06/13	6	29.04	6	29.07	29.05	0	5,872	0.00%
2022/06/10	32	29.54	1	29.55	29.50	31	5,914	0.52%
2022/06/08	1.3	29.55	1	29.55	29.60	0.3	6,021	0.01%
2022/06/07	1	29.40	3	29.50	29.50	-2	6,187	-0.03%
2022/06/06	0	0.00	0.1	29.25	29.40	-0.1	6,236	0.00%
2022/06/02	1.2	29.03	11	29.12	29.00	-9.8	6,420	-0.15%
2022/06/01	2	29.13	1.2	29.22	29.10	0.8	6,522	0.01%
2022/05/31	21	28.90	2.2	29.00	29.20	18.8	6,576	0.29%
2022/05/30	4.6	28.61	0	0.00	28.70	4.6	6,543	0.07%
2022/05/27	2	28.53	2	28.55	28.30	0	6,548	0.00%
2022/05/26	5	28.35	4.7	28.32	28.20	0.3	6,569	0.00%
2022/05/25	13.1	28.18	14	28.15	28.15	-1	6,603	-0.01%
2022/05/24	17.1	27.95	1	27.80	27.65	16.1	6,680	0.24%
2022/05/23	1.1	27.47	2	27.65	27.85	-0.9	6,664	-0.01%
2022/05/20	2.3	27.34	0	0.00	27.30	2.3	6,769	0.03%
2022/05/19	6.3	27.04	40	27.10	27.15	-33.7	6,944	-0.49%
2022/05/18	17	27.45	12	27.23	27.40	5	7,019	0.07%
2022/05/17	6.5	27.18	3	27.23	27.10	3.5	6,996	0.05%
2022/05/16	7.4	27.16	56.3	27.02	27.05	-48.9	6,967	-0.70%
2022/05/13	10.2	26.95	6	27.05	27.05	4.2	6,950	0.06%
2022/05/12	78.4	26.97	42.1	27.18	26.75	36.3	6,896	0.53%
2022/05/11	26.3	27.93	1.5	27.98	27.85	24.8	6,733	0.37%
2022/05/10	17.4	28.34	15.5	28.25	28.50	1.9	6,696	0.03%
2022/05/09	185.2	29.41	23	29.80	28.90	162.2	6,552	2.48%	大買/鉅額交易
2022/05/06	28.6	32.00	4	32.04	32.00	24.6	6,087	0.40%
2022/05/05	56	32.14	3.1	32.20	32.15	52.9	6,081	0.87%
2022/05/04	52.3	31.66	0.4	32.00	31.75	51.9	6,123	0.85%
2022/05/03	34.2	31.52	8.1	31.55	31.55	26.1	6,102	0.43%
2022/04/29	23	31.60	0	0.00	31.60	23	6,147	0.37%
2022/04/28	46	31.38	1	31.40	31.40	45	6,178	0.73%
2022/04/27	36.2	31.25	4	31.18	31.15	32.2	6,177	0.52%
2022/04/26	47	31.85	0	0.00	31.70	47	6,147	0.76%
2022/04/25	19.8	31.87	12.4	31.91	31.80	7.4	6,167	0.12%
2022/04/22	2	32.65	0	0.00	32.70	2	6,123	0.03%
2022/04/21	2	32.68	10	32.83	32.60	-8	6,147	-0.13%
2022/04/20	11	32.80	6	32.75	32.70	5	6,144	0.08%
2022/04/19	1	32.75	6	32.96	32.90	-5	6,113	-0.08%
2022/04/18	16	32.82	0	0.00	32.70	16	6,143	0.26%
2022/04/15	2	33.40	16.7	33.49	33.50	-14.7	6,137	-0.24%
2022/04/14	2.1	33.55	7	33.45	33.50	-5	6,169	-0.08%
2022/04/13	8.1	33.02	7	33.05	33.05	1.1	6,263	0.02%
2022/04/12	18.5	32.91	9	32.87	32.90	9.5	6,273	0.15%
2022/04/11	23.7	33.66	23	33.48	33.40	0.7	6,235	0.01%
2022/04/08	13	34.22	73	34.21	34.15	-60	6,231	-0.96%
2022/04/07	33.6	33.49	14.5	33.62	33.05	19.1	6,096	0.31%
2022/04/06	42.1	33.81	20.6	34.09	34.20	21.5	5,967	0.36%
2022/04/01	26	33.09	29	33.25	33.25	-3	5,793	-0.05%
2022/03/31	31	33.14	95.1	33.00	33.25	-64.1	5,785	-1.11%
2022/03/30	48	32.88	70.2	32.82	32.85	-22.2	5,616	-0.40%
2022/03/29	3	32.52	6	32.58	32.40	-3	5,503	-0.05%
2022/03/28	4	31.95	4.8	32.24	32.35	-0.8	5,471	-0.01%
2022/03/25	87	32.27	0	0.00	32.25	87	5,431	1.60%
2022/03/24	3	32.17	1	32.15	32.30	2	5,442	0.04%
2022/03/23	5	32.24	3	32.27	32.25	2	5,486	0.04%
2022/03/22	16	32.09	1	32.20	32.35	15	5,504	0.27%
2022/03/21	1	32.35	26.1	32.31	32.30	-25.1	5,516	-0.46%
2022/03/18	36	32.21	35	32.19	31.95	1	5,513	0.02%
2022/03/17	13.2	32.06	13	31.92	31.90	0.2	5,493	0.00%
2022/03/16	216.5	31.69	6	31.68	31.70	210.5	5,468	3.85%	大買/鉅額交易
2022/03/15	15.2	31.79	6	31.93	31.70	9.2	5,479	0.17%
2022/03/14	44.2	32.06	16.6	32.08	32.20	27.6	5,519	0.50%
2022/03/11	7.3	31.89	1	31.90	31.90	6.3	5,597	0.11%
2022/03/10	256.4	31.92	65.8	31.97	31.95	190.6	5,648	3.37%	大買/鉅額交易
2022/03/09	3.2	31.15	34	31.11	31.35	-30.8	5,530	-0.56%
2022/03/08	176.1	30.80	14	30.79	30.95	162.1	5,570	2.91%	大買/鉅額交易
2022/03/07	11.2	31.40	30.1	31.51	31.50	-18.9	5,408	-0.35%
2022/03/04	3	32.13	3.2	32.18	32.05	-0.2	5,447	0.00%
2022/03/03	101.3	31.58	5.5	31.94	31.90	95.9	5,460	1.76%	大買/
2022/03/02	2	31.30	12	31.55	31.65	-10	5,512	-0.18%
2022/03/01	14.1	31.30	3	31.40	31.50	11.1	5,556	0.20%
2022/02/25	310	30.81	8.2	30.85	30.70	301.8	5,560	5.43%	大買/鉅額交易
2022/02/24	422	30.99	11	31.09	30.90	411	5,619	7.31%	大買/鉅額交易
2022/02/23	16	31.73	1	31.85	31.65	15	5,610	0.27%
2022/02/22	401.2	31.71	30.2	31.64	31.50	371	5,758	6.44%	大買/鉅額交易
2022/02/21	95.2	31.77	40.1	32.06	32.10	55.2	5,946	0.93%
2022/02/18	160	31.01	24.2	31.34	31.50	135.8	5,901	2.30%	大買/鉅額交易
2022/02/17	9	31.01	2.1	31.05	30.90	6.9	5,946	0.12%
2022/02/16	2	30.90	4.2	30.92	30.95	-2.2	6,506	-0.03%
2022/02/15	5.2	30.74	31.3	30.90	30.60	-26.1	6,581	-0.40%
2022/02/14	1	30.40	3	30.50	30.45	-2	6,652	-0.03%
2022/02/11	0	0.00	4	30.80	30.90	-4	6,826	-0.06%
2022/02/10	4.5	30.89	14	30.92	30.90	-9.5	6,851	-0.14%
2022/02/09	1	30.50	0	0.00	30.50	1	6,831	0.01%
2022/02/08	7.1	30.30	8.1	30.40	30.40	-1	6,855	-0.02%
2022/02/07	1	30.05	1.7	30.22	30.35	-0.7	6,871	-0.01%
2022/01/26	32.9	29.76	2	29.75	29.65	30.9	6,913	0.45%
2022/01/25	39.1	29.95	1	30.00	29.90	38.1	6,995	0.54%
2022/01/24	11.7	30.10	11.2	30.12	30.15	0.5	7,134	0.01%
2022/01/21	7.9	30.69	1	30.80	30.55	6.9	7,102	0.10%
2022/01/20	0	31.10	3	31.17	31.10	-3	7,112	-0.04%
2022/01/19	11.3	31.00	10	30.99	30.95	1.3	7,096	0.02%
2022/01/18	13.1	31.18	23.1	31.15	31.00	-10	7,135	-0.14%
2022/01/17	8	30.84	3.5	31.00	31.00	4.5	7,087	0.06%
2022/01/14	110.3	30.45	24	30.38	30.50	86.3	7,055	1.22%	大買/
2022/01/13	14.4	30.72	14	30.85	30.65	0.4	7,178	0.01%
2022/01/12	3.5	30.80	32.3	30.77	30.75	-28.8	7,258	-0.40%
2022/01/11	2	30.95	4	30.95	30.95	-2	7,381	-0.03%
2022/01/10	5.3	30.90	11	30.75	31.00	-5.7	7,484	-0.08%
2022/01/07	4.5	30.52	4	30.58	30.50	0.5	7,483	0.01%
2022/01/06	90	30.97	49	30.90	30.85	41	7,539	0.54%
2022/01/05	14	30.66	16	30.62	30.70	-2	7,486	-0.03%
2022/01/04	2.2	30.50	5	30.57	30.55	-2.9	7,673	-0.04%
2022/01/03	9.2	30.70	28	30.76	30.75	-18.9	7,732	-0.24%
2021/12/30	2	30.45	14.2	30.52	30.45	-12.2	7,654	-0.16%
2021/12/29	3	30.27	5	30.27	30.25	-2	7,681	-0.03%
2021/12/28	16	30.26	11	30.26	30.25	5	7,661	0.07%
2021/12/27	2	30.25	4	30.30	30.25	-2	7,666	-0.03%
2021/12/24	54	30.05	0.8	30.00	30.05	53.2	7,684	0.69%
2021/12/23	5.2	30.03	9	30.05	30.05	-3.8	7,734	-0.05%
2021/12/22	47	29.95	4.1	29.96	29.95	42.9	7,769	0.55%
2021/12/21	0.1	29.90	0	0.00	29.95	0.1	7,787	0.00%
2021/12/20	133	29.58	1.2	29.56	29.60	131.8	7,821	1.69%	大買/鉅額交易
2021/12/17	230.7	29.65	6	29.72	29.60	224.7	7,787	2.89%	大買/鉅額交易
2021/12/16	2	29.95	3	30.02	29.90	-1	7,720	-0.01%
2021/12/15	106	29.72	1	29.75	29.75	105	7,809	1.34%	大買/鉅額交易
2021/12/14	200	29.77	2.3	29.84	29.75	197.7	7,823	2.53%	大買/鉅額交易
2021/12/13	38	30.21	86	30.19	30.10	-48	7,769	-0.62%
2021/12/10	16.3	30.37	9.1	30.36	30.25	7.3	7,868	0.09%
2021/12/09	61	30.22	6	30.43	30.35	55	7,853	0.70%
2021/12/08	110.5	29.98	10	30.20	30.20	100.5	7,818	1.29%	大買/
2021/12/07	190	30.09	3	30.33	30.00	187	7,835	2.39%	大買/鉅額交易
2021/12/06	85	30.45	13	30.31	30.25	72	7,739	0.93%
2021/12/03	109.7	29.57	4.2	30.00	29.95	105.5	7,715	1.37%	大買/鉅額交易
2021/12/02	507.1	29.43	0	0.00	29.25	507.1	7,714	6.57%	大買/鉅額交易
2021/12/01	266	29.49	2	29.45	29.60	264	7,710	3.42%	大買/鉅額交易
2021/11/30	664.2	29.58	0	29.70	29.50	664.2	7,696	8.63%	大買/鉅額交易
2021/11/29	613.5	29.40	16.3	29.67	29.65	597.2	7,594	7.86%	大買/鉅額交易
2021/11/26	550.7	29.81	0	0.00	29.65	550.7	7,539	7.30%	大買/鉅額交易
2021/11/25	387.1	30.03	12	30.05	30.00	375.1	7,504	5.00%	大買/鉅額交易
2021/11/24	160.8	30.00	0	0.00	30.10	160.8	7,514	2.14%	大買/鉅額交易
2021/11/23	532	30.06	0	30.20	29.90	532	7,562	7.03%	大買/鉅額交易
2021/11/22	155	30.15	13	30.33	30.15	142	7,486	1.90%	大買/鉅額交易
2021/11/19	569.5	30.29	13.8	30.33	30.10	555.8	7,413	7.50%	大買/鉅額交易
2021/11/18	844.4	30.92	18.4	30.98	30.50	826	7,288	11.33%	大買/鉅額交易
2021/11/17	629	31.76	24	31.69	31.70	605	7,033	8.60%	大買/鉅額交易
2021/11/16	1,628.3	31.14	13.9	31.16	31.15	1,614.4	6,964	23.18%	大買/鉅額交易
2021/11/15	2,172.6	31.27	48.6	31.20	31.20	2,123.9	6,874	30.89%	大買/鉅額交易
2021/11/12	24.1	33.41	6.3	33.60	33.55	17.8	6,410	0.28%
2021/11/11	15.2	33.34	9	33.19	33.25	6.2	6,493	0.09%
2021/11/10	13.8	32.88	71.4	32.95	33.05	-57.6	6,621	-0.87%
2021/11/09	2.3	32.20	2	32.20	32.25	0.3	6,867	0.00%
2021/11/08	3.5	32.41	6.3	32.45	32.25	-2.9	7,240	-0.04%
2021/11/05	253.5	31.84	2.3	32.08	32.10	251.2	7,237	3.47%	大買/鉅額交易
2021/11/04	2.1	32.07	13.4	32.09	32.10	-11.3	7,218	-0.16%
2021/11/03	806.3	31.81	18	31.91	32.00	788.3	7,202	10.94%	大買/鉅額交易
2021/11/02	2,022.5	31.79	4.2	31.98	31.60	2,018.3	7,169	28.15%	大買/鉅額交易
2021/11/01	1,013.4	31.35	10	31.47	31.60	1,003.4	7,064	14.20%	大買/鉅額交易
2021/10/29	3.6	30.89	3	31.12	31.00	0.6	6,989	0.01%
2021/10/28	2	31.20	14	31.16	31.00	-12	6,978	-0.17%
2021/10/27	4	30.89	2.5	31.04	30.90	1.5	6,956	0.02%
2021/10/26	5	30.98	28	31.06	30.85	-23	6,981	-0.33%
2021/10/25	2	30.30	2	30.53	30.55	0	6,947	0.00%
2021/10/22	4	30.39	7	30.54	30.40	-3	7,048	-0.04%
2021/10/21	5	30.73	7	30.56	30.45	-2	7,083	-0.03%
2021/10/20	10.1	30.80	31.4	30.79	30.85	-21.4	6,955	-0.31%
2021/10/19	8	30.42	7	30.59	30.15	1	6,885	0.01%
2021/10/18	10	30.48	12	30.87	30.00	-2	6,848	-0.03%
2021/10/15	4	30.30	18	30.26	30.30	-14	6,962	-0.20%
2021/10/14	41.4	30.19	28	30.29	29.90	13.4	7,036	0.19%
2021/10/13	109	30.15	52.4	30.23	30.40	56.6	7,032	0.81%	大買/
2021/10/12	76.4	30.18	56.1	30.11	29.90	20.3	7,006	0.29%
2021/10/08	8	29.62	11	29.44	29.65	-3	6,844	-0.04%
2021/10/07	1	28.85	14	29.01	29.00	-13	6,811	-0.19%
2021/10/06	8	28.81	7	28.79	28.75	1	6,902	0.01%
2021/10/05	2.2	27.99	4	27.91	28.20	-1.9	7,103	-0.03%
2021/10/04	67.1	27.87	3	27.80	27.85	64.1	7,330	0.87%
2021/10/01	9.1	28.27	1	28.05	28.35	8.1	7,387	0.11%
2021/09/29	8.3	28.67	2	28.70	28.75	6.3	7,755	0.08%
2021/09/28	4	29.14	2	29.20	29.10	2	7,794	0.03%
2021/09/27	1	29.20	8	29.06	29.05	-7	7,826	-0.09%
2021/09/24	5	28.68	5	28.65	28.70	0	7,923	0.00%
2021/09/23	1	28.65	0	0.00	28.55	1	8,004	0.01%
2021/09/22	3.1	28.42	1	28.75	28.70	2.1	8,067	0.03%
2021/09/17	16	28.54	0	0.00	28.75	16	7,988	0.20%
2021/09/16	9	28.93	1	28.70	28.75	8	8,021	0.10%
2021/09/15	4.1	29.05	15.4	28.93	29.25	-11.3	8,042	-0.14%
2021/09/14	12	28.52	4	28.46	28.40	8	7,913	0.10%
2021/09/13	12.4	28.65	3	28.50	28.50	9.4	7,927	0.12%
2021/09/10	21.5	28.76	24	28.85	28.80	-2.5	7,954	-0.03%
2021/09/09	11	27.72	1	27.75	27.80	10	7,923	0.13%
2021/09/08	24.4	27.95	5	27.94	27.80	19.4	7,947	0.24%
2021/09/07	15.6	28.41	3	28.52	28.40	12.6	7,956	0.16%
2021/09/06	36.6	28.82	17.8	28.73	28.70	18.8	7,949	0.24%
2021/09/03	5	29.37	1	29.45	29.35	4	7,868	0.05%
2021/09/02	4	29.34	51	29.35	29.35	-47	7,897	-0.60%
2021/09/01	6	29.63	4	29.65	29.75	2	7,887	0.03%
2021/08/31	11.1	29.62	0	0.00	29.75	11.1	7,891	0.14%
2021/08/30	6.1	29.95	12	30.05	29.80	-5.9	8,070	-0.07%
2021/08/27	0	0.00	694	29.89	29.85	-694	8,065	-8.60%	大賣/鉅額交易
2021/08/26	3	29.35	0	0.00	29.35	3	8,071	0.04%
2021/08/25	3	29.17	6	29.13	29.20	-3	8,142	-0.04%
2021/08/24	7.2	29.09	9	29.12	29.05	-1.8	8,198	-0.02%
2021/08/23	9	29.27	7	29.36	29.30	2	8,299	0.02%
2021/08/20	43	28.88	2	28.83	28.80	41	8,314	0.49%
2021/08/19	26.5	28.69	10	28.64	28.60	16.5	8,321	0.20%
2021/08/18	26	28.92	27	28.57	29.25	-1	8,350	-0.01%
2021/08/17	79.2	29.11	8	29.02	28.85	71.2	8,385	0.85%
2021/08/16	49.7	29.86	21.5	30.19	29.60	28.2	8,321	0.34%
2021/08/13	34	31.18	25.3	31.11	30.75	8.7	8,186	0.11%
2021/08/12	65.5	30.89	91.1	30.91	31.15	-25.6	7,875	-0.32%
2021/08/11	5.2	29.50	9.1	29.35	29.40	-3.9	7,649	-0.05%
2021/08/10	26.3	29.92	1	30.00	29.80	25.3	7,798	0.32%
2021/08/09	55.2	30.03	14	30.05	29.95	41.2	8,100	0.51%
2021/08/06	24	30.20	17	30.25	30.25	7	8,315	0.08%
2021/08/05	6	30.27	3	30.17	30.15	3	8,602	0.03%
2021/08/04	3	30.05	10.1	30.18	30.30	-7.1	9,085	-0.08%
2021/08/03	21	29.78	1	29.90	29.70	20	9,318	0.21%
2021/08/02	0	0.00	5	29.77	29.90	-5	9,419	-0.05%
2021/07/30	11.2	29.58	0	0.00	29.50	11.2	9,546	0.12%
2021/07/29	3	29.50	8	29.63	29.75	-5	9,713	-0.05%
2021/07/28	21.1	28.95	53	28.94	29.30	-31.9	9,813	-0.33%
2021/07/27	11.9	29.86	3.2	29.93	29.75	8.7	10,083	0.09%
2021/07/26	7.1	29.76	2	29.80	29.75	5.1	10,347	0.05%
2021/07/23	15.3	29.35	5	29.28	29.30	10.3	10,519	0.10%
2021/07/22	41.4	29.35	28	29.28	29.25	13.4	10,649	0.13%
2021/07/21	37.1	30.45	125.7	30.39	30.35	-88.6	10,715	-0.83%	大賣/
2021/07/20	26.2	31.02	12.5	31.11	31.00	13.7	10,631	0.13%
2021/07/19	52.3	31.42	13	31.50	31.50	39.3	10,664	0.37%
2021/07/16	12	32.00	7.1	32.04	31.95	4.9	11,097	0.04%
2021/07/15	27.3	31.95	5	31.99	32.10	22.3	11,510	0.19%
2021/07/14	10.2	32.04	141	31.94	31.90	-130.8	11,850	-1.10%	大賣/鉅額交易
2021/07/13	21	32.24	33.4	32.37	32.15	-12.4	12,121	-0.10%
2021/07/12	60.8	32.29	25.9	32.61	32.05	34.9	12,257	0.28%
2021/07/09	46	32.14	121.2	32.30	32.45	-75.2	12,282	-0.61%	大賣/
2021/07/08	11	31.65	12.6	31.76	31.65	-1.6	12,636	-0.01%
2021/07/07	25	31.41	9.5	31.39	31.30	15.5	12,999	0.12%
2021/07/06	126.5	31.99	42.8	32.07	31.95	83.7	13,254	0.63%	大買/
2021/07/05	10	31.14	30	31.12	31.15	-20	13,198	-0.15%
2021/07/02	8	30.59	34.5	30.64	30.60	-26.5	13,335	-0.20%
2021/07/01	31	30.77	29	30.86	30.55	2	13,533	0.02%
2021/06/30	2.3	30.75	26.1	30.74	30.80	-23.8	13,636	-0.17%
2021/06/29	0.1	30.50	21.7	30.64	30.60	-21.6	13,985	-0.15%
2021/06/28	13	30.57	6.7	30.62	30.60	6.3	14,395	0.04%
2021/06/25	6.1	30.63	1	30.55	30.50	5.1	14,954	0.03%
2021/06/24	4.2	30.58	6	30.68	30.75	-1.8	15,883	-0.01%
2021/06/23	8	30.18	8.6	30.26	30.25	-0.6	16,208	0.00%
2021/06/22	16	29.96	6	30.08	29.90	10	16,617	0.06%
2021/06/21	10	29.86	7	29.95	29.75	3	16,771	0.02%
2021/06/18	17.2	30.28	9.2	30.35	30.10	8	17,023	0.05%
2021/06/17	8	30.14	2	29.90	30.10	6	17,183	0.03%
2021/06/16	32.5	29.92	0	0.00	29.55	32.5	17,257	0.19%
2021/06/15	5	30.09	7	30.06	30.30	-2	17,309	-0.01%
2021/06/11	1.2	30.06	3	30.17	30.05	-1.8	17,378	-0.01%
2021/06/10	12.4	30.05	2.1	30.22	30.10	10.4	17,515	0.06%
2021/06/09	18.7	29.95	2	30.13	29.90	16.7	17,581	0.09%
2021/06/08	3	30.02	3	30.07	30.20	0	17,668	0.00%
2021/06/07	50	29.93	2	30.00	29.95	48	17,826	0.27%
2021/06/04	0	0.00	6.2	30.92	31.00	-6.2	17,771	-0.03%
2021/06/03	21	30.94	11	30.90	31.00	10	17,894	0.06%
2021/06/02	18.5	30.51	18.5	30.54	30.50	0	18,106	0.00%
2021/06/01	32	30.91	4	30.96	31.05	28	18,227	0.15%
2021/05/31	15	30.62	15	30.60	30.70	0	18,334	0.00%
2021/05/28	16	30.14	15.3	30.18	30.15	0.7	18,468	0.00%
2021/05/27	22	29.83	8.3	29.81	29.75	13.7	19,507	0.07%
2021/05/26	13.4	30.12	15	30.12	30.15	-1.6	19,901	-0.01%
2021/05/25	24.5	29.85	38	29.99	30.00	-13.5	20,179	-0.07%
2021/05/24	24	28.59	22	29.14	29.25	2	20,225	0.01%
2021/05/21	7.8	28.91	10.2	28.93	28.90	-2.4	20,231	-0.01%
2021/05/20	14	28.66	20	28.52	28.55	-6	20,304	-0.03%
2021/05/19	58	29.00	3.2	28.94	29.10	54.8	20,264	0.27%
2021/05/18	14	28.06	23.5	28.58	29.00	-9.5	20,194	-0.05%
2021/05/17	46.8	27.01	115.2	26.76	26.40	-68.4	20,191	-0.34%	大賣/
2021/05/14	41.3	29.38	12	29.45	29.00	29.3	20,192	0.15%
2021/05/13	37.3	29.22	39	29.33	29.45	-1.7	20,296	-0.01%
2021/05/12	455.3	30.14	85.7	30.80	29.75	369.6	20,617	1.79%	大買/鉅額交易
2021/05/11	74.4	32.44	65	32.01	31.60	9.3	20,316	0.05%
2021/05/10	65.1	34.33	7.4	34.35	34.25	57.8	20,280	0.28%
2021/05/07	74.1	33.61	16	33.90	34.65	58.1	20,649	0.28%
2021/05/06	28.3	32.97	33	33.03	32.95	-4.8	20,804	-0.02%
2021/05/05	24.3	33.17	13	33.05	32.80	11.3	21,078	0.05%
2021/05/04	56.1	33.39	74.1	32.95	32.95	-18.1	21,597	-0.08%
2021/05/03	59.1	35.19	102	34.70	34.45	-42.9	21,508	-0.20%	大賣/
2021/04/29	23.5	36.32	125	36.87	36.40	-101.5	21,402	-0.47%	大賣/鉅額交易
2021/04/28	25.5	35.98	23.5	36.15	36.10	2	21,304	0.01%
2021/04/27	82.6	35.95	22.3	35.96	35.85	60.3	21,562	0.28%
2021/04/26	61.2	36.05	180.4	36.11	36.20	-119.2	21,556	-0.55%	大賣/鉅額交易
2021/04/23	24.9	35.95	21.2	35.97	35.95	3.7	21,587	0.02%
2021/04/22	128.9	37.15	89.2	37.13	35.95	39.7	21,581	0.18%	大買/
2021/04/21	84.2	37.69	60	37.87	38.05	24.2	21,139	0.11%
2021/04/20	82.6	36.21	86.3	36.40	36.85	-3.6	20,848	-0.02%
2021/04/19	38.7	35.41	17.9	35.37	35.55	20.8	20,669	0.10%
2021/04/16	12.2	33.84	59.7	34.06	34.40	-47.5	20,450	-0.23%
2021/04/15	41.9	33.49	15	33.69	33.55	26.9	20,507	0.13%
2021/04/14	87.9	33.57	62.5	33.36	33.25	25.4	20,490	0.12%
2021/04/13	54.7	35.01	54	35.61	34.85	0.7	20,289	0.00%
2021/04/12	46.8	35.27	65	35.60	35.55	-18.2	20,074	-0.09%
2021/04/09	22.5	34.63	14.4	34.47	34.20	8.2	20,143	0.04%
2021/04/08	43.1	34.33	8	34.44	34.40	35.1	20,148	0.17%
2021/04/07	12.2	33.93	22	34.06	34.40	-9.8	20,061	-0.05%
2021/04/06	58	33.45	42.6	33.54	33.50	15.4	20,166	0.08%
2021/04/01	63.5	33.37	27.1	33.55	33.45	36.4	20,616	0.18%
2021/03/31	72	34.03	66	34.09	34.25	6	20,691	0.03%
2021/03/30	59	33.16	82	33.25	33.70	-23	20,291	-0.11%
2021/03/29	65.6	32.21	216.1	32.35	32.85	-150.5	19,854	-0.76%	大賣/鉅額交易
2021/03/26	46.8	30.89	27.7	30.90	30.75	19.1	19,058	0.10%
2021/03/25	26	30.98	235.4	30.88	31.10	-209.4	19,119	-1.09%	大賣/鉅額交易
2021/03/24	45.8	30.16	19	30.29	30.25	26.7	20,082	0.13%
2021/03/23	83.3	30.79	90.5	30.70	30.80	-7.2	20,283	-0.04%
2021/03/22	21	30.29	128.6	30.17	30.60	-107.6	20,104	-0.54%	大賣/鉅額交易
2021/03/19	26	29.49	53.3	29.73	29.65	-27.3	20,035	-0.14%
2021/03/18	22	29.43	22	29.54	29.70	0	20,072	0.00%
2021/03/17	63	29.06	7.4	29.13	29.15	55.7	20,141	0.28%
2021/03/16	42.6	29.14	21.1	29.27	29.25	21.5	20,266	0.11%
2021/03/15	39.3	29.42	12	29.33	29.30	27.3	20,348	0.13%
2021/03/12	21.4	29.77	19.4	29.90	29.60	2	20,569	0.01%
2021/03/11	22	29.75	16	29.79	29.70	6	21,248	0.03%
2021/03/10	7	29.21	13	29.48	29.65	-6	22,156	-0.03%
2021/03/09	54.3	29.09	18	28.82	29.10	36.3	22,273	0.16%
2021/03/08	71.4	28.87	14	29.03	28.70	57.4	22,364	0.26%
2021/03/05	67.2	29.50	8	29.55	29.45	59.2	22,239	0.27%
2021/03/04	50	30.22	16	30.09	29.85	34	22,448	0.15%
2021/03/03	97	30.05	26	29.68	30.20	71	22,374	0.32%
2021/03/02	161.6	31.28	305.5	30.97	29.60	-143.9	22,208	-0.65%	大買/大賣/鉅額交易
2021/02/26	171.5	30.42	79	30.39	30.55	92.5	21,313	0.43%	大買/
2021/02/25	117.3	29.91	138.5	29.98	30.20	-21.2	21,061	-0.10%	大買/大賣/
2021/02/24	84	29.65	79	29.55	29.25	5	20,892	0.02%
2021/02/23	27	29.22	14	29.20	29.25	13	20,855	0.06%
2021/02/22	5	29.07	44.2	29.25	29.30	-39.2	21,031	-0.19%
2021/02/19	10.5	28.33	2	28.50	28.45	8.5	21,000	0.04%
2021/02/18	17.5	28.22	8	28.46	28.35	9.5	21,202	0.04%
2021/02/17	38.4	28.22	10	28.20	28.20	28.4	21,471	0.13%
2021/02/05	161.4	28.60	121.2	28.43	28.35	40.2	21,551	0.19%	大買/大賣/
2021/02/04	65	29.30	8	29.31	29.35	57	21,889	0.26%
2021/02/03	66	29.77	240.2	29.75	29.70	-174.2	21,666	-0.80%	大賣/鉅額交易
2021/02/02	10.1	28.55	28	28.55	28.45	-17.9	21,157	-0.08%
2021/02/01	30.5	28.20	37.1	28.29	28.25	-6.6	20,955	-0.03%
2021/01/29	118.3	28.92	92.3	29.54	28.65	25.9	20,698	0.13%	大買/
2021/01/28	28	29.18	35.1	29.42	29.20	-7.1	20,230	-0.03%
2021/01/27	56.5	29.34	112.3	29.43	29.30	-55.8	19,928	-0.28%	大賣/
2021/01/26	28.9	28.90	92.6	28.93	29.00	-63.7	19,458	-0.33%
2021/01/25	19	27.22	41.1	27.85	27.95	-22.1	18,812	-0.12%
2021/01/22	25.3	26.98	36	26.39	27.30	-10.7	18,572	-0.06%
2021/01/21	8.5	26.52	20.2	26.51	26.55	-11.7	18,374	-0.06%
2021/01/20	34.8	26.29	48.2	26.21	26.05	-13.5	18,264	-0.07%
2021/01/19	48.3	27.59	2	27.95	27.25	46.3	17,872	0.26%
2021/01/18	30.4	26.93	30	27.12	27.65	0.4	17,741	0.00%
2021/01/15	22.7	28.01	27.2	27.60	27.70	-4.5	17,549	-0.03%
2021/01/14	212	28.23	31	28.13	28.25	181	17,397	1.04%	大買/鉅額交易
2021/01/13	31	28.08	28	28.04	27.95	3	17,307	0.02%
2021/01/12	177.3	27.75	25.3	27.76	27.70	152	17,157	0.89%	大買/鉅額交易
2021/01/11	11.5	28.45	17	28.32	28.60	-5.5	16,925	-0.03%
2021/01/08	62.2	28.16	37	28.19	28.00	25.2	16,791	0.15%
2021/01/07	51.5	28.97	15	29.19	28.75	36.5	16,496	0.22%
2021/01/06	70.5	29.21	285	28.64	28.85	-214.5	16,243	-1.32%	大賣/鉅額交易
2021/01/05	68.3	29.25	11.1	29.14	29.20	57.2	15,862	0.36%
2021/01/04	85.3	29.61	79.2	29.66	29.30	6.1	15,667	0.04%
2020/12/31	12.2	28.84	36	28.92	28.95	-23.8	15,254	-0.16%
2020/12/30	14.5	28.45	260	28.50	28.50	-245.5	14,998	-1.64%	大賣/鉅額交易
2020/12/29	96.9	28.53	33.4	28.48	28.50	63.5	14,895	0.43%
2020/12/28	135	28.93	47	28.99	29.05	88	14,549	0.60%	大買/
2020/12/25	124	27.70	79.7	27.81	27.85	44.4	13,866	0.32%	大買/
2020/12/24	54	26.79	63	26.62	26.55	-9	13,378	-0.07%
2020/12/23	33.2	26.53	45	26.43	26.50	-11.8	13,382	-0.09%
2020/12/22	23	26.75	37	26.86	26.35	-14	13,307	-0.11%
2020/12/21	124.3	26.90	135.1	26.74	26.90	-10.8	13,149	-0.08%	大買/大賣/
2020/12/18	393.8	28.78	130.3	28.40	27.25	263.6	12,771	2.06%	大買/大賣/鉅額交易
2020/12/17	40.3	26.64	55	27.09	27.45	-14.8	11,400	-0.13%
2020/12/16	65	26.74	7	26.74	26.60	58	11,046	0.53%
2020/12/15	42	26.54	30	26.57	26.35	12	10,945	0.11%
2020/12/14	25	26.58	15	26.46	26.45	10	10,820	0.09%
2020/12/11	27	25.91	65	25.96	26.00	-38	10,828	-0.35%
2020/12/10	39	26.23	7.2	26.18	26.05	31.8	10,675	0.30%
2020/12/09	44.2	26.42	25.2	26.54	26.65	19.1	10,476	0.18%
2020/12/08	50.2	25.84	97	26.02	26.05	-46.8	10,338	-0.45%
2020/12/07	360.4	26.17	84.5	26.44	25.95	275.9	10,089	2.73%	大買/鉅額交易
2020/12/04	126.2	26.13	184.2	26.49	26.75	-58	9,398	-0.62%	大買/大賣/
2020/12/03	47.2	24.49	32	24.70	24.85	15.2	8,515	0.18%
2020/12/02	20.7	23.92	41	24.13	24.30	-20.3	8,753	-0.23%
2020/12/01	7	23.56	54	23.66	23.85	-47	9,240	-0.51%
2020/11/30	74.2	23.65	54	23.80	23.50	20.2	9,303	0.22%
2020/11/27	3	22.85	13	22.83	22.95	-10	8,903	-0.11%
2020/11/26	3	22.67	4	22.75	22.80	-1	8,808	-0.01%
2020/11/25	20	22.96	7	23.07	22.75	13	8,779	0.15%
2020/11/24	22	22.56	32	22.62	22.65	-10	8,602	-0.12%
2020/11/23	12.2	22.44	10	22.43	22.60	2.2	8,485	0.03%
2020/11/20	6.2	21.89	46	21.94	21.90	-39.8	8,305	-0.48%
2020/11/19	30	21.76	11	21.68	21.50	19	8,265	0.23%
2020/11/18	18	21.66	35	21.67	21.70	-17	8,107	-0.21%
2020/11/17	13	21.35	17.9	21.43	21.50	-4.9	8,033	-0.06%
2020/11/16	10.4	21.22	26	21.27	21.35	-15.6	7,940	-0.20%
2020/11/13	14	20.41	20	20.41	20.70	-6	7,761	-0.08%
2020/11/12	105	20.71	147	20.61	20.50	-42	7,722	-0.54%	大買/大賣/
2020/11/11	3	19.58	23	19.57	19.80	-20	7,174	-0.28%
2020/11/10	2	19.38	2	19.53	19.35	0	7,118	0.00%
2020/11/09	0	0.00	3	19.20	19.25	-3	7,011	-0.04%
2020/11/06	2	19.13	0	0.00	19.05	2	6,996	0.03%
2020/11/05	7	19.22	0	0.00	19.15	7	7,029	0.10%
2020/11/03	0	0.00	1	19.10	19.05	-1	7,165	-0.01%
2020/11/02	0	0.00	1	18.75	18.90	-1	7,190	-0.01%
2020/10/30	4	19.03	0	0.00	18.70	4	7,252	0.06%
2020/10/29	2	19.05	1	19.10	19.05	1	7,266	0.01%
2020/10/28	17	19.22	1	19.20	19.20	16	7,306	0.22%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/26	1	19.30	1.7	19.38	19.40	-0.7	7,310	-0.01%
2020/10/23	1	19.15	3	19.25	19.30	-2	7,301	-0.03%
2020/10/22	0	0.00	7	19.10	19.25	-7	7,311	-0.10%
2020/10/21	11	19.08	1	19.10	19.10	10	7,377	0.14%
2020/10/20	1	19.10	1	19.05	19.05	0	7,427	0.00%
2020/10/19	17	18.94	0	0.00	19.00	17	7,483	0.23%
2020/10/16	12	18.86	0	0.00	18.85	12	7,583	0.16%
2020/10/15	0	0.00	1	19.00	19.00	-1	7,653	-0.01%
2020/10/14	4	18.79	1	18.85	18.80	3	7,667	0.04%
2020/10/13	2	18.88	4	18.83	18.85	-2	7,650	-0.03%
2020/10/12	3	19.13	6	19.11	19.00	-3	7,639	-0.04%
2020/10/08	8	19.23	1	19.10	19.20	7	7,606	0.09%
2020/10/07	7	18.85	0	0.00	18.95	7	7,539	0.09%
2020/10/06	5	18.80	7	18.73	18.75	-2	7,555	-0.03%
2020/09/30	1	18.50	9	18.38	18.50	-8	7,606	-0.11%
2020/09/29	0	0.00	8	18.33	18.30	-8	7,637	-0.10%
2020/09/28	5	18.46	1	18.45	18.45	4	7,706	0.05%
2020/09/25	14	17.93	18	18.10	18.10	-4	7,742	-0.05%
2020/09/24	24	18.55	7	18.46	18.35	17	7,678	0.22%
2020/09/23	3	18.90	5	18.90	18.90	-2	7,626	-0.03%
2020/09/22	2	19.15	0	0.00	19.25	2	7,574	0.03%
2020/09/21	8	19.69	5	19.68	19.55	3	7,563	0.04%
2020/09/18	4	19.65	45	19.68	19.60	-41	7,548	-0.54%
2020/09/17	27	19.78	32	19.98	19.75	-5	7,595	-0.07%
2020/09/16	13	19.45	16	19.94	20.00	-3	7,555	-0.04%
2020/09/15	4	19.48	1	19.50	19.40	3	7,400	0.04%
2020/09/14	3	19.43	6	19.53	19.55	-3	7,369	-0.04%
2020/09/11	0	0.00	1	19.30	19.30	-1	7,345	-0.01%
2020/09/10	5	19.48	14	19.55	19.50	-9	7,280	-0.12%
2020/09/09	19	19.61	26	19.63	19.80	-7	7,207	-0.10%
2020/09/08	28	19.86	12	19.98	19.90	16	7,137	0.22%
2020/09/07	185	20.58	212	20.64	20.20	-27	6,994	-0.39%	大買/大賣/
2020/09/04	2,200	19.84	328	19.75	20.00	1,872	6,565	28.51%	大買/大賣/鉅額交易
2020/09/03	22	19.17	25.1	19.11	19.30	-3.1	5,979	-0.05%
2020/09/02	6	18.61	5	18.61	18.60	1	5,798	0.02%
2020/09/01	8	18.60	5	18.59	18.65	3	5,857	0.05%
2020/08/31	3	18.67	1.2	18.73	18.60	1.8	5,893	0.03%
2020/08/28	2	18.70	0	0.00	18.70	2	5,904	0.03%
2020/08/27	8	18.88	0	0.00	18.70	8	6,005	0.13%
2020/08/26	16	19.03	0	0.00	19.10	16	5,930	0.27%
2020/08/25	10	19.17	6	19.19	18.95	4	5,909	0.07%
2020/08/24	25	19.04	14	19.25	19.15	11	5,801	0.19%
2020/08/21	36	18.72	22	18.71	18.75	14	5,710	0.25%
2020/08/20	20	18.31	34	18.71	18.20	-14	5,652	-0.25%
2020/08/19	39	19.19	22	19.18	19.30	17	5,462	0.31%
2020/08/18	36	19.03	26.3	19.06	18.75	9.7	5,268	0.18%
2020/08/17	12	18.83	14.7	18.70	18.70	-2.7	5,065	-0.05%
2020/08/14	18	18.26	8	18.23	18.15	10	4,977	0.20%
2020/08/13	10	18.00	1	17.95	18.00	9	5,006	0.18%
2020/08/12	35	18.03	2	17.98	18.00	33	5,027	0.66%
2020/08/11	7	18.11	25	18.04	18.05	-18	5,041	-0.36%
2020/08/10	18	18.14	25	18.23	18.25	-7	5,027	-0.14%
2020/08/07	3	17.63	2	17.55	17.60	1	4,942	0.02%
2020/08/06	12	17.80	0	0.00	17.80	12	4,965	0.24%
2020/08/05	13	17.52	5	17.65	17.65	8	4,973	0.16%
2020/08/04	4	17.23	120	17.15	17.40	-116	4,988	-2.33%	大賣/鉅額交易
2020/08/03	6	16.88	3	16.80	16.95	3	5,173	0.06%
2020/07/30	5.3	16.76	0	0.00	16.90	5.3	5,293	0.10%
2020/07/29	32	16.80	0	0.00	16.75	32	5,491	0.58%
2020/07/28	18	16.64	1	16.75	16.50	17	5,586	0.30%
2020/07/27	8	16.86	1	16.75	16.75	7	5,688	0.12%
2020/07/24	5.1	17.40	0	0.00	17.25	5.1	5,665	0.09%
2020/07/23	10	17.80	1	17.80	17.75	9	5,690	0.16%
2020/07/22	1	18.55	6	18.47	18.55	-5	5,680	-0.09%
2020/07/21	6	18.42	2	18.37	18.35	4	5,608	0.07%
2020/07/20	1	18.45	11	18.35	18.45	-10	5,598	-0.18%
2020/07/17	2	18.33	2	18.35	18.30	0	5,601	0.00%
2020/07/16	2	18.35	1	18.35	18.35	1	5,670	0.02%
2020/07/14	7	18.35	2	18.35	18.30	5	5,791	0.09%
2020/07/13	2	18.50	21	18.52	18.50	-19	5,858	-0.32%
2020/07/10	17	18.24	4	18.30	18.25	13	5,942	0.22%
2020/07/09	5	18.73	0	0.00	18.60	5	5,945	0.08%
2020/07/08	19	18.66	121	18.62	18.75	-102	5,935	-1.72%	大賣/鉅額交易
2020/07/07	10	18.58	35	18.75	18.60	-25	5,920	-0.42%
2020/07/06	19	18.51	16	18.54	18.55	3	5,935	0.05%
2020/07/03	11	17.95	1	18.00	18.00	10	5,996	0.17%
2020/07/02	20	17.93	16	17.96	17.95	4	6,069	0.07%
2020/07/01	108	17.90	12	17.85	17.80	96	6,100	1.57%	大買/
2020/06/30	5	17.70	0	0.00	17.65	5	6,247	0.08%
2020/06/29	13	17.67	0	0.00	17.65	13	6,280	0.21%
2020/06/24	15	17.82	34	17.93	17.90	-19	6,292	-0.30%
2020/06/23	2	17.63	2	17.65	17.65	0	6,292	0.00%
2020/06/22	5	17.60	10	17.57	17.60	-5	6,337	-0.08%
2020/06/19	0	0.00	4	17.50	17.40	-4	6,371	-0.06%
2020/06/18	11	17.52	11	17.40	17.35	0	6,368	0.00%
2020/06/17	5.5	17.50	5	17.50	17.45	0.5	6,375	0.01%
2020/06/16	1	17.45	5	17.46	17.50	-4	6,477	-0.06%
2020/06/15	11	17.38	2	17.30	17.20	9	6,663	0.14%
2020/06/12	60	17.08	2	16.88	17.35	58	6,710	0.86%
2020/06/11	6	17.71	3	17.50	17.40	3	6,715	0.04%
2020/06/10	12	18.17	15	18.31	18.05	-3	6,679	-0.04%
2020/06/09	1	17.70	128	17.66	17.70	-127	6,669	-1.90%	大賣/鉅額交易
2020/06/08	13	17.50	13	17.54	17.75	0	6,723	0.00%
2020/06/05	71	17.38	18	17.35	17.35	53	6,654	0.80%
2020/06/04	4	17.38	1	17.25	17.30	3	6,701	0.04%
2020/06/03	7	17.19	6	17.15	17.20	1	6,726	0.01%
2020/06/02	40	16.90	7	16.85	16.85	33	6,604	0.50%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/28	1	16.75	5	16.80	16.65	-4	6,605	-0.06%
2020/05/27	11	16.62	0	0.00	16.55	11	6,642	0.17%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/22	10	16.66	0	0.00	16.50	10	6,793	0.15%
2020/05/21	111	16.90	3	16.90	16.85	108	6,809	1.59%	大買/鉅額交易
2020/05/20	0	0.00	25	16.75	16.80	-25	6,766	-0.37%
2020/05/19	14	16.30	1	16.50	16.45	13	6,704	0.19%
2020/05/18	3	16.12	0	0.00	16.10	3	6,684	0.04%
2020/05/15	10	16.20	31	16.34	16.25	-21	6,657	-0.32%
2020/05/13	2	16.53	6	16.64	16.70	-4	6,553	-0.06%
2020/05/12	1	16.65	44	16.60	16.70	-43	6,518	-0.66%
2020/05/11	11	16.70	68	16.66	16.65	-57	6,488	-0.88%
2020/05/08	111	16.76	224	16.66	16.60	-113	6,413	-1.76%	大買/大賣/鉅額交易
2020/05/07	10	17.13	0	0.00	17.05	10	6,207	0.16%
2020/05/06	13	16.78	5	16.75	16.80	8	6,148	0.13%
2020/05/05	45	16.87	13	17.08	17.15	32	6,083	0.53%
2020/05/04	79	16.62	5	16.65	16.65	74	5,930	1.25%
2020/04/30	29	16.94	64	16.99	16.95	-35	5,868	-0.60%
2020/04/29	2	16.70	0	0.00	16.65	2	5,794	0.03%
2020/04/28	0	0.00	1	16.50	16.50	-1	5,825	-0.02%
2020/04/27	0	0.00	8	16.23	16.30	-8	5,954	-0.13%
2020/04/24	3	15.97	0	0.00	15.85	3	5,913	0.05%
2020/04/23	0	0.00	4	15.95	16.05	-4	5,906	-0.07%
2020/04/22	3	15.65	10	15.55	15.65	-7	5,840	-0.12%
2020/04/21	24	16.06	2	16.00	15.70	22	5,827	0.38%
2020/04/20	4	16.35	1	16.35	16.30	3	5,794	0.05%
2020/04/17	1	16.50	0	0.00	16.35	1	5,771	0.02%
2020/04/16	18	16.51	0	0.00	16.50	18	5,703	0.32%
2020/04/15	137	16.66	0	0.00	16.75	137	5,658	2.42%	大買/鉅額交易
2020/04/14	6	16.34	12	16.40	16.50	-6	5,599	-0.11%
2020/04/13	5	16.00	1	16.00	16.10	4	5,595	0.07%
2020/04/10	20	16.15	0	0.00	16.20	20	5,589	0.36%
2020/04/09	1	16.00	0	0.00	16.10	1	5,586	0.02%
2020/04/08	10	15.98	16	16.01	16.10	-6	5,506	-0.11%
2020/04/07	2	15.45	1	15.60	15.45	1	5,353	0.02%
2020/04/06	1	15.30	4	15.43	15.40	-3	5,288	-0.06%
2020/04/01	12	15.39	23	15.54	15.45	-11	5,270	-0.21%
2020/03/31	17	15.26	6	15.28	14.80	11	5,177	0.21%
2020/03/27	1	15.30	16	15.29	15.10	-15	5,654	-0.27%
2020/03/26	2	14.83	0	0.00	14.85	2	5,954	0.03%
2020/03/25	2	15.10	0	0.00	14.90	2	6,268	0.03%
2020/03/24	18	14.42	43	14.38	14.35	-25	6,298	-0.40%
2020/03/23	0	0.00	4	13.90	13.85	-4	6,358	-0.06%
2020/03/20	7	14.17	77	14.19	14.25	-70	6,392	-1.09%
2020/03/19	15	13.60	0	0.00	13.50	15	6,331	0.24%
2020/03/18	4	15.05	0	0.00	14.95	4	6,188	0.06%
2020/03/17	3	15.42	1	15.25	15.30	2	6,267	0.03%
2020/03/16	0	0.00	4	16.05	15.85	-4	6,256	-0.06%
2020/03/13	59	16.30	1	16.20	16.00	58	6,253	0.93%
2020/03/12	1	17.15	0	0.00	17.10	1	6,174	0.02%
2020/03/11	5	18.14	0	0.00	18.05	5	6,082	0.08%
2020/03/10	2	17.93	1	18.05	18.15	1	6,105	0.02%
2020/03/09	70	18.16	1	18.25	18.15	69	6,020	1.15%
2020/03/06	2	18.80	0.4	18.85	18.80	1.6	5,927	0.03%
2020/03/03	1	18.90	3	18.92	18.85	-2	6,021	-0.03%
2020/02/27	4	18.84	3	19.00	18.75	1	6,019	0.02%
2020/02/26	1	19.25	3	19.28	19.25	-2	5,927	-0.03%
2020/02/25	1	19.35	2	19.35	19.35	-1	5,904	-0.02%
2020/02/24	3	19.58	0	0.00	19.55	3	5,909	0.05%
2020/02/21	2	19.85	0	0.00	19.85	2	5,867	0.03%
2020/02/20	0	0.00	10	20.00	19.90	-10	5,884	-0.17%
2020/02/19	3	19.92	0	0.00	19.85	3	5,881	0.05%
2020/02/18	5	19.91	0	0.00	19.85	5	5,903	0.08%
2020/02/17	4	19.95	4	20.13	19.95	0	5,946	0.00%
2020/02/14	3	20.10	0	0.00	20.05	3	5,973	0.05%
2020/02/11	2	20.00	0	0.00	19.95	2	6,277	0.03%
2020/02/10	0	0.00	9	19.82	20.00	-9	6,305	-0.14%
2020/02/07	0	0.00	50	20.05	20.05	-50	6,399	-0.78%
2020/02/06	0	0.00	30	20.20	20.20	-30	6,417	-0.47%
2020/02/05	0	0.00	1	20.05	20.05	-1	6,458	-0.02%
2020/02/04	0	0.00	107	20.06	20.05	-107	6,526	-1.64%	大賣/鉅額交易
2020/02/03	3	19.73	5	19.50	19.80	-2	6,589	-0.03%
2020/01/31	1	20.10	0	0.00	20.20	1	6,832	0.01%
2020/01/30	63	19.79	3	19.75	19.75	60	6,841	0.88%
2020/01/20	0	0.00	35	21.45	21.55	-35	6,660	-0.53%
2020/01/17	0	0.00	6	21.50	21.50	-6	6,722	-0.09%
2020/01/16	0	0.00	1	21.35	21.30	-1	6,768	-0.02%
2020/01/15	0	0.00	30	21.35	21.25	-30	6,894	-0.44%
2020/01/14	0	0.00	5	21.41	21.45	-5	7,103	-0.07%
2020/01/09	2	20.95	0	0.00	20.90	2	7,312	0.03%
2020/01/08	5	20.63	10	20.70	20.60	-5	7,389	-0.07%
2020/01/07	28	20.87	0	0.00	20.85	28	7,445	0.38%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2019/12/31	1	21.15	45	21.30	21.30	-44	7,672	-0.57%
2019/12/30	20	21.35	0	0.00	21.20	20	7,839	0.26%
2019/12/27	10	21.40	46	21.35	21.35	-36	7,843	-0.46%
2019/12/26	2	21.40	2	21.58	21.40	0	7,958	0.00%
2019/12/25	10	21.65	23	21.69	21.65	-13	8,196	-0.16%
2019/12/24	4	21.40	1	21.45	21.45	3	8,159	0.04%
2019/12/23	3	21.20	1	21.10	20.85	2	8,026	0.02%
2019/12/20	5	20.90	86	20.94	20.80	-81	7,671	-1.06%
2019/12/19	1	20.80	0	0.00	20.80	1	7,354	0.01%
2019/12/18	96	21.00	398	21.00	21.00	-302	7,373	-4.10%	大賣/鉅額交易
2019/12/17	3	21.10	1	21.20	21.10	2	7,370	0.03%
2019/12/16	4	21.24	80	21.25	21.15	-76	7,328	-1.04%
2019/12/13	63	21.10	358	21.10	21.10	-295	7,297	-4.04%	大賣/鉅額交易
2019/12/12	58	21.08	0	0.00	21.10	58	7,341	0.79%
2019/12/11	1	21.25	2	21.25	21.20	-1	7,241	-0.01%
2019/12/09	9	21.42	3	21.38	21.35	6	7,202	0.08%
2019/12/06	1	21.75	5	22.00	21.70	-4	7,219	-0.06%
2019/12/05	0	0.00	3	21.90	21.75	-3	7,309	-0.04%
2019/12/04	3	21.75	3	21.90	21.85	0	7,393	0.00%
2019/12/02	2	21.75	0	0.00	21.65	2	8,280	0.02%
2019/11/29	1	22.25	0	0.00	22.10	1	8,292	0.01%
2019/11/28	0	0.00	1	22.45	22.30	-1	8,469	-0.01%
2019/11/27	0	0.00	2	22.20	22.30	-2	8,679	-0.02%
2019/11/25	0	0.00	5	22.30	22.15	-5	8,632	-0.06%
2019/11/21	1	22.15	0	0.00	22.15	1	8,599	0.01%
2019/11/20	2	22.30	1	22.40	22.40	1	8,563	0.01%
2019/11/19	0	0.00	2	22.35	22.35	-2	8,592	-0.02%
2019/11/18	1	22.35	4	22.33	22.50	-3	8,578	-0.03%
2019/11/15	22	22.37	2	22.25	22.25	20	8,560	0.23%
2019/11/14	4	22.68	0	0.00	22.50	4	8,548	0.05%
2019/11/13	2	22.80	0	0.00	22.80	2	8,528	0.02%
2019/11/12	2	22.55	13	22.51	22.80	-11	8,517	-0.13%
2019/11/11	11	22.15	8	22.11	22.10	3	8,476	0.04%
2019/11/08	2	22.65	1	22.65	22.65	1	8,352	0.01%
2019/11/07	25	23.04	12	23.01	23.05	13	8,316	0.16%
2019/11/06	15	23.11	1	23.10	23.00	14	8,306	0.17%
2019/11/05	0	0.00	16	23.05	22.85	-16	8,183	-0.20%
2019/11/04	2	22.90	10	23.05	23.05	-8	8,160	-0.10%
2019/11/01	15	22.89	12	22.95	22.90	3	8,104	0.04%
2019/10/31	1	22.80	5	23.00	22.85	-4	8,034	-0.05%
2019/10/30	28	22.95	274	22.89	22.80	-246	7,919	-3.11%	大賣/鉅額交易
2019/10/28	6	22.48	8	22.53	22.50	-2	7,559	-0.03%
2019/10/25	1	22.50	0	0.00	22.40	1	7,571	0.01%
2019/10/24	7	22.66	0	0.00	22.65	7	7,488	0.09%
2019/10/23	0	0.00	151	22.75	22.75	-151	7,436	-2.03%	大賣/鉅額交易
2019/10/22	47	22.73	3	22.73	22.60	44	7,373	0.60%
2019/10/21	25	22.35	6	22.28	22.35	19	7,249	0.26%
2019/10/18	0	0.00	1	22.00	22.05	-1	7,227	-0.01%
2019/10/16	5	21.59	2	21.63	21.75	3	7,084	0.04%
2019/10/15	3	21.78	45	21.96	21.75	-42	7,075	-0.59%
2019/10/14	5	22.25	4	22.26	22.15	1	7,100	0.01%
2019/10/09	1	21.85	3	22.02	22.05	-2	7,029	-0.03%
2019/10/08	8	21.92	4	21.89	21.90	4	7,016	0.06%
2019/10/07	21	22.15	12	22.23	22.15	9	6,970	0.13%
2019/10/04	26	22.11	32	22.12	22.10	-6	6,860	-0.09%
2019/10/02	5	21.95	3	21.95	21.90	2	6,633	0.03%
2019/10/01	1	21.80	13	21.92	21.85	-12	6,492	-0.18%
2019/09/26	10	21.80	20	21.85	21.50	-10	6,116	-0.16%
2019/09/25	33	21.30	1	21.30	21.30	32	5,841	0.55%
2019/09/24	0	0.00	2	21.43	21.25	-2	5,835	-0.03%
2019/09/23	9	21.31	14	21.44	21.40	-5	5,758	-0.09%
2019/09/19	1	20.95	0	0.00	21.00	1	5,575	0.02%
2019/09/18	8	21.01	0	0.00	21.05	8	5,574	0.14%
2019/09/17	1	21.05	0	0.00	21.15	1	5,555	0.02%
2019/09/16	2	21.05	14	21.14	21.05	-12	5,469	-0.22%
2019/09/12	20	21.31	3.2	21.31	21.15	16.8	5,411	0.31%
2019/09/11	1	21.15	100	21.20	21.30	-99	5,403	-1.83%
2019/09/10	2	21.15	2	21.28	21.15	0	5,377	0.00%
2019/09/09	101	21.45	4	21.65	21.40	97	5,311	1.83%	大買/
2019/09/06	997	21.41	2	21.43	21.35	995	5,345	18.61%	大買/鉅額交易
2019/09/05	28	21.54	15	21.40	21.20	13	5,352	0.24%
2019/09/04	22	21.24	46	21.23	21.50	-24	4,988	-0.48%
2019/09/03	56	20.53	54	20.40	20.35	2	4,596	0.04%
2019/09/02	61	20.21	56	20.55	20.55	5	4,536	0.11%
2019/08/30	0	0.00	32	20.00	20.05	-32	4,428	-0.72%
2019/08/29	5	19.00	0	0.00	19.40	5	4,205	0.12%
2019/08/28	67	19.09	0	0.00	19.10	67	4,169	1.61%
2019/08/23	61	19.50	5	19.50	19.50	56	4,190	1.34%
2019/08/22	7	19.50	0	0.00	19.40	7	4,230	0.17%
2019/08/20	11	19.40	0	0.00	19.35	11	4,259	0.26%
2019/08/16	0	0.00	0.5	19.15	19.15	-0.5	4,242	-0.01%
2019/08/13	0	0.00	1	19.15	19.30	-1	4,150	-0.02%
2019/08/12	6	19.20	0	0.00	19.10	6	4,137	0.15%
2019/08/06	1	18.80	3	18.55	18.85	-2	4,152	-0.05%
2019/08/02	1	19.00	5	18.95	18.95	-4	4,192	-0.10%
2019/08/01	3	19.25	0	0.00	19.25	3	4,229	0.07%
2019/07/30	0	0.00	12	19.40	19.30	-12	4,260	-0.28%
2019/07/29	0	0.00	2	19.55	19.40	-2	4,272	-0.05%
2019/07/26	2	19.50	25	19.50	19.50	-23	4,216	-0.55%
2019/07/24	7	19.49	0	0.00	19.50	7	4,188	0.17%
2019/07/23	1	20.25	5	20.21	20.25	-4	4,147	-0.10%
2019/07/22	17	20.34	0	0.00	20.20	17	4,071	0.42%
2019/07/19	12	20.39	11	20.35	20.35	1	3,992	0.03%
2019/07/17	1	20.65	1	20.70	20.60	0	3,934	0.00%
2019/07/16	34	20.43	28	20.60	20.65	6	3,862	0.16%
2019/07/15	9	20.34	8	20.30	20.25	1	3,748	0.03%
2019/07/11	0	0.00	1	20.05	20.10	-1	3,737	-0.03%
2019/07/10	0	0.00	2	20.20	20.15	-2	3,725	-0.05%
2019/07/08	10	20.25	0	0.00	20.25	10	3,738	0.27%
2019/07/05	6	20.30	0	0.00	20.30	6	3,749	0.16%
2019/07/04	13	20.34	3	20.22	20.30	10	3,753	0.27%
2019/07/03	2	19.90	2	19.90	19.90	0	3,740	0.00%
2019/07/01	0	0.00	3	20.05	20.05	-3	3,794	-0.08%
2019/06/28	4	20.08	0	0.00	20.10	4	3,783	0.11%
2019/06/27	1	20.20	0	0.00	20.25	1	3,838	0.03%
2019/06/25	1	20.20	2	20.25	20.15	-1	3,902	-0.03%
2019/06/24	0	0.00	50	20.25	20.30	-50	3,891	-1.28%
2019/06/21	0	0.00	7	20.45	20.20	-7	3,905	-0.18%
2019/06/20	0	0.00	8	20.35	20.35	-8	3,907	-0.20%
2019/06/19	1	20.40	2	20.35	20.20	-1	4,102	-0.02%
2019/06/14	4	20.50	11	20.57	20.35	-7	4,075	-0.17%
2019/06/13	16	20.18	14	20.23	20.20	2	4,016	0.05%
2019/06/12	1	19.95	2	19.95	19.95	-1	3,970	-0.03%
2019/06/11	0	0.00	2	19.93	19.85	-2	3,966	-0.05%
2019/06/06	2	19.50	7	19.44	19.50	-5	3,832	-0.13%
2019/06/05	1	19.10	0	0.00	19.20	1	3,748	0.03%
2019/06/04	5	19.10	0	0.00	19.10	5	3,743	0.13%
2019/06/03	0	0.00	10	19.15	19.05	-10	3,765	-0.27%
2019/05/30	0	0.00	4	19.20	19.25	-4	3,777	-0.11%
2019/05/28	0	0.00	1	19.10	18.80	-1	3,781	-0.03%
2019/05/24	1	18.90	1	18.75	18.75	0	3,766	0.00%
2019/05/23	0	0.00	2	18.85	18.85	-2	3,776	-0.05%
2019/05/20	11	18.99	4	18.96	18.90	7	3,846	0.18%
2019/05/17	6	18.72	1	18.85	18.70	5	3,836	0.13%
2019/05/16	4	18.53	103	18.60	18.60	-99	3,889	-2.55%	大賣/
2019/05/15	0	0.00	4.2	18.60	18.60	-4.2	3,886	-0.11%
2019/05/14	8	18.69	2	18.70	18.65	6	3,869	0.16%
2019/05/13	1	18.85	0	0.00	18.90	1	3,849	0.03%
2019/05/10	1	19.05	0	0.00	19.25	1	3,860	0.03%
2019/05/09	12	19.43	6	19.35	19.25	6	3,880	0.15%
2019/05/08	9	19.07	0	0.00	19.00	9	3,790	0.24%
2019/05/07	2	19.18	120	19.17	19.20	-118	3,755	-3.14%	大賣/鉅額交易
2019/05/06	1	19.25	135	19.22	19.05	-134	3,768	-3.56%	大賣/鉅額交易
2019/04/30	1	19.40	0	0.00	19.65	1	3,739	0.03%
2019/04/29	1	19.50	5	19.45	19.50	-4	3,766	-0.11%
2019/04/26	21	19.69	0	0.00	19.55	21	3,753	0.56%
2019/04/25	2	19.70	0	0.00	19.65	2	3,719	0.05%
2019/04/19	5	19.70	0	0.00	19.65	5	3,765	0.13%
2019/04/18	6	19.77	0	0.00	19.60	6	3,792	0.16%
2019/04/17	0	0.00	5	19.80	19.85	-5	3,787	-0.13%
2019/04/16	5	19.60	0.1	19.65	19.70	4.9	3,777	0.13%
2019/04/15	0	19.65	0	0.00	19.70	0	3,830	0.00%
2019/04/12	5	19.65	0	0.00	19.65	5	3,938	0.13%
2019/04/11	10	19.75	0.1	19.70	19.70	9.9	3,934	0.25%
2019/04/10	3	19.90	0	0.00	19.85	3	3,903	0.08%
2019/04/08	2	19.95	5	20.00	19.90	-3	3,890	-0.08%
2019/04/03	0	0.00	2	19.65	19.70	-2	3,897	-0.05%
2019/04/02	0.3	19.50	0	0.00	19.60	0.3	3,911	0.01%
2019/04/01	2	19.65	0	0.00	19.60	2	3,929	0.05%
2019/03/29	5	19.60	0	0.00	19.75	5	3,858	0.13%
2019/03/28	12	19.55	0	0.00	19.55	12	3,862	0.31%
2019/03/27	10	19.80	0	0.00	19.85	10	3,834	0.26%
2019/03/26	0	0.00	1	19.90	19.75	-1	3,821	-0.03%
2019/03/25	2	19.83	3	19.90	19.80	-1	3,809	-0.03%
2019/03/22	27	19.99	14	19.96	20.00	13	3,785	0.34%
2019/03/20	2	20.55	25	20.61	20.65	-23	3,614	-0.64%
2019/03/19	1	20.60	1	20.60	20.50	0	3,628	0.00%
2019/03/18	2	20.80	8	20.73	20.70	-6	3,707	-0.16%
2019/03/15	39	20.18	0	0.00	20.40	39	3,691	1.06%
2019/03/14	7	20.09	1	20.05	19.95	6	3,587	0.17%
2019/03/12	2	19.95	36	19.98	19.95	-34	3,593	-0.95%
2019/02/26	1	20.00	4	20.05	20.00	-3	3,544	-0.08%
2019/02/25	0	0.00	9	19.95	19.90	-9	3,499	-0.26%
2019/02/22	0	0.00	7	19.80	19.75	-7	3,472	-0.20%
2019/02/21	0	0.00	1	19.90	19.85	-1	3,450	-0.03%
2019/02/20	0	0.00	3	19.90	19.90	-3	3,426	-0.09%
2019/02/19	1	19.75	0	0.00	19.65	1	3,388	0.03%
2019/02/18	3	19.90	0	0.00	19.80	3	3,380	0.09%
2019/02/12	10	19.35	0	0.00	19.40	10	3,293	0.30%
2019/02/11	3	19.38	1	19.40	19.40	2	3,373	0.06%
2019/01/30	2	19.63	0	0.00	19.55	2	3,329	0.06%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/28	0	0.00	1	19.90	19.95	-1	3,259	-0.03%
2019/01/24	0	19.85	0	0.00	19.85	0	3,259	0.00%
2019/01/21	1	19.90	5	20.10	20.10	-4	3,259	-0.12%
2019/01/18	1	19.85	1	20.00	19.85	0	3,245	0.00%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/16	2	20.05	0	0.00	20.00	2	3,322	0.06%
2019/01/11	26	19.96	0	0.00	19.95	26	3,365	0.77%
2019/01/10	1	19.80	0	0.00	20.00	1	3,398	0.03%
2019/01/08	1	20.05	2	20.05	20.05	-1	3,392	-0.03%
2019/01/07	2	20.40	4	20.36	20.15	-2	3,431	-0.06%
2019/01/04	4	20.03	13	19.99	20.25	-9	3,409	-0.26%
2019/01/03	2	19.90	1	19.90	19.85	1	3,455	0.03%
2018/12/26	11	20.01	4.9	19.93	19.85	6.1	3,513	0.17%
2018/12/24	0	0.00	1	19.60	19.85	-1	3,429	-0.03%
2018/12/22	0	0.00	1	19.40	19.30	-1	3,417	-0.03%
2018/12/21	1	19.00	0	0.00	19.25	1	3,441	0.03%
2018/12/20	0	0.00	62	19.30	19.20	-62	3,386	-1.83%
2018/12/14	0	0.00	10	19.51	19.50	-10	3,368	-0.30%
2018/12/13	0	0.00	32	19.54	19.60	-32	3,363	-0.95%
2018/12/12	1	19.80	1	19.70	19.55	0	3,338	0.00%
2018/12/11	9	19.69	4	19.55	19.55	5	3,311	0.15%
2018/12/10	6	19.00	9	19.22	19.40	-3	3,215	-0.09%
2018/12/07	0	0.00	1	18.65	18.70	-1	3,158	-0.03%
2018/12/06	6.1	18.95	0	0.00	18.55	6.1	3,198	0.19%
2018/12/05	3	19.15	0	0.00	19.05	3	3,205	0.09%
2018/12/04	10	19.40	7	19.46	19.50	3	3,314	0.09%
2018/12/03	2	19.28	3	19.20	19.30	-1	3,348	-0.03%
2018/11/30	8	19.05	1	19.15	19.00	7	3,335	0.21%
2018/11/29	1	19.00	20	19.00	18.90	-19	3,315	-0.57%
2018/11/28	61	18.87	5	18.85	18.85	56	3,292	1.70%
2018/11/27	0	0.00	20	18.45	18.55	-20	3,285	-0.61%
2018/11/23	10	18.40	0	0.00	18.20	10	3,352	0.30%
2018/11/20	1	18.60	0	0.00	18.45	1	3,428	0.03%
2018/11/16	0	0.00	1	18.55	18.50	-1	3,452	-0.03%
2018/11/15	0	0.00	2	18.35	18.40	-2	3,472	-0.06%
2018/11/14	0	0.00	2	18.35	18.35	-2	3,510	-0.06%
2018/11/13	0	0.00	3	18.15	18.35	-3	3,534	-0.08%
2018/11/12	10	18.60	0	18.50	18.50	10	3,554	0.28%
2018/11/09	4	18.50	0	0.00	18.50	4	3,606	0.11%
2018/11/08	34	18.75	11	18.93	18.75	23	3,670	0.63%
2018/11/05	10	18.00	0	0.00	17.85	10	3,922	0.25%
2018/11/02	1	18.05	40	18.05	18.10	-39	3,995	-0.98%
2018/11/01	0	0.00	10	17.80	17.90	-10	4,067	-0.25%
2018/10/31	1	17.50	0	0.00	17.55	1	4,108	0.02%
2018/10/29	2	17.23	11	17.25	17.15	-9	4,210	-0.21%
2018/10/25	40	17.35	0	0.00	17.35	40	5,222	0.77%
2018/10/24	1	17.75	0	0.00	17.75	1	5,384	0.02%
2018/10/23	2	18.15	3	18.15	18.10	-1	5,466	-0.02%
2018/10/18	3	18.27	0	0.00	18.30	3	5,625	0.05%
2018/10/17	16	18.05	0	0.00	18.10	16	5,805	0.28%
2018/10/16	12	17.67	0	0.00	17.70	12	5,789	0.21%
2018/10/15	0	0.00	11	17.72	17.40	-11	5,856	-0.19%
2018/10/12	11	17.32	44	17.68	17.85	-33	5,879	-0.56%
2018/10/11	31	17.64	11	17.45	17.45	20	5,883	0.34%
2018/10/09	1	19.25	0	0.00	19.20	1	5,805	0.02%
2018/10/05	1	19.59	0	0.00	19.15	1	5,919	0.02%
2018/09/28	10	20.00	0	0.00	19.95	10	6,213	0.16%
2018/09/17	0	0.00	30	20.10	20.00	-30	6,555	-0.46%
2018/09/14	30	19.95	0	0.00	20.05	30	6,641	0.45%
2018/09/13	6	19.92	0	0.00	19.90	6	6,749	0.09%
2018/09/12	6	19.71	0	0.00	19.60	6	6,763	0.09%
2018/09/11	2	19.55	0	0.00	19.80	2	6,782	0.03%
2018/09/10	44	19.66	3	19.55	19.45	41	6,810	0.60%
2018/09/07	7	20.24	0	0.00	20.20	7	6,831	0.10%
2018/09/06	0	0.00	4	20.63	20.55	-4	6,810	-0.06%
2018/08/31	0	0.00	1	20.85	20.90	-1	7,403	-0.01%
2018/08/29	2	20.85	2	20.85	20.85	0	7,731	0.00%
2018/08/27	1	20.55	20	20.55	20.65	-19	7,811	-0.24%
2018/08/24	3	20.50	0	0.00	20.50	3	7,897	0.04%
2018/08/23	21	20.74	0	0.00	20.60	21	7,972	0.26%
2018/08/21	10	20.35	0	0.00	20.35	10	8,017	0.12%
2018/08/17	1	20.60	40	20.68	20.50	-39	8,048	-0.48%
2018/08/16	3	20.22	0	0.00	20.40	3	8,037	0.04%
2018/08/15	4	20.64	40	20.70	20.55	-36	7,995	-0.45%
2018/08/14	2	20.78	0	0.00	20.95	2	7,954	0.03%
2018/08/13	8	20.73	15	20.63	20.60	-7	7,997	-0.09%
2018/08/10	9	21.26	20	21.35	21.15	-11	7,936	-0.14%
2018/08/09	2	21.48	0	0.00	21.45	2	7,860	0.03%
2018/08/08	3	21.82	2	21.70	21.70	1	7,842	0.01%
2018/08/06	3	21.77	0	0.00	21.85	3	7,815	0.04%
2018/08/03	6	21.75	2	21.65	21.70	4	7,859	0.05%
2018/08/02	24	21.77	38	22.00	21.70	-14	7,861	-0.18%
2018/08/01	319	23.00	406	23.11	23.30	-87	7,523	-1.16%	大買/大賣/
2018/07/31	46	22.74	63	22.80	22.80	-17	7,009	-0.24%
2018/07/30	3	22.80	25	22.67	22.75	-22	6,862	-0.32%
2018/07/27	62	22.46	78	22.55	22.60	-16	6,766	-0.24%
2018/07/26	15	22.48	41	22.68	22.45	-26	6,736	-0.39%
2018/07/25	1	22.65	37	22.79	22.65	-36	6,736	-0.53%
2018/07/24	17	22.46	35	22.56	22.65	-18	6,805	-0.26%
2018/07/23	1	22.20	0	0.00	22.20	1	9,777	0.01%
2018/07/20	38	22.31	5	22.19	22.15	33	9,895	0.33%
2018/07/19	29	22.38	53.1	22.37	22.15	-24.1	10,034	-0.24%
2018/07/18	1	22.15	7	22.29	22.30	-6	10,302	-0.06%
2018/07/17	20	22.20	25	22.24	22.10	-5	10,867	-0.05%
2018/07/16	1	22.20	34	22.16	22.10	-33	10,931	-0.30%
2018/07/13	2	22.05	15	22.10	22.15	-13	11,022	-0.12%
2018/07/12	22	22.10	20	22.11	22.15	2	11,147	0.02%
2018/07/11	0	0.00	51	21.75	21.75	-51	11,052	-0.46%
2018/07/10	4	21.60	3	21.75	21.75	1	11,074	0.01%
2018/07/09	22	21.69	2	21.73	21.55	20	11,088	0.18%
2018/07/06	5	21.19	1	21.30	21.30	4	11,030	0.04%
2018/07/05	0	0.00	3	21.35	21.25	-3	11,103	-0.03%
2018/07/04	5	21.18	2	21.28	21.30	3	11,188	0.03%
2018/07/03	1	21.30	17.2	21.36	21.15	-16.2	11,240	-0.14%
2018/07/02	1	21.50	36	21.40	21.35	-35	11,259	-0.31%
2018/06/29	8	21.53	1	21.50	21.50	7	11,297	0.06%
2018/06/28	0	0.00	40	21.38	21.20	-40	11,407	-0.35%
2018/06/26	4	21.09	0	0.00	21.40	4	11,409	0.04%
2018/06/25	6	21.21	0	0.00	21.05	6	11,419	0.05%
2018/06/22	7	21.46	40	21.49	21.40	-33	11,490	-0.29%
2018/06/21	1	21.30	2	21.40	21.40	-1	11,465	-0.01%
2018/06/20	0	0.00	5	21.33	21.30	-5	11,510	-0.04%
2018/06/19	2	21.40	16	21.40	21.50	-14	11,543	-0.12%
2018/06/15	6	21.38	1,122	21.36	21.30	-1,116	11,565	-9.65%	大賣/鉅額交易
2018/06/14	23	21.32	7	21.46	21.30	16	11,523	0.14%
2018/06/13	3	21.75	34	21.90	21.60	-31	11,557	-0.27%
2018/06/12	0	0.00	36	21.95	21.90	-36	11,555	-0.31%
2018/06/11	0	0.00	1	21.80	21.80	-1	11,551	-0.01%
2018/06/08	50	22.64	17	22.64	21.95	33	11,597	0.28%
2018/06/07	8	22.04	19	21.93	22.15	-11	11,345	-0.10%
2018/06/06	25	21.40	1	21.50	21.45	24	11,122	0.22%
2018/06/05	4	21.30	0	0.00	21.30	4	11,208	0.04%
2018/06/04	4	21.46	12	21.46	21.40	-8	11,551	-0.07%
2018/06/01	11	21.17	0	0.00	21.35	11	11,469	0.10%
2018/05/31	10	21.10	80	20.95	21.20	-70	11,404	-0.61%
2018/05/28	12	20.92	20	20.95	20.95	-8	11,309	-0.07%
2018/05/25	125	20.91	0	0.00	20.80	125	11,282	1.11%	大買/鉅額交易
2018/05/24	1	20.85	0	0.00	20.90	1	11,254	0.01%
2018/05/23	4	20.88	15	20.84	20.85	-11	11,275	-0.10%
2018/05/22	4	21.13	4	20.85	20.85	0	11,283	0.00%
2018/05/21	4	21.10	5	21.25	21.05	-1	11,303	-0.01%
2018/05/18	16	20.88	0	20.75	20.85	16	11,247	0.14%
2018/05/17	2	20.75	0	0.00	20.75	2	11,196	0.02%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/15	0	0.00	1	20.80	20.70	-1	11,224	-0.01%
2018/05/14	4	20.55	20	20.75	20.55	-16	11,448	-0.14%
2018/05/11	31	20.65	5	20.60	20.55	26	11,458	0.23%
2018/05/10	36	20.75	6	20.72	20.65	30	11,392	0.26%
2018/05/08	0	0.00	42	20.50	20.55	-42	11,310	-0.37%
2018/05/07	1	20.30	22	20.25	20.20	-21	11,311	-0.19%
2018/05/04	11	20.18	0	0.00	20.15	11	11,331	0.10%
2018/05/03	1	20.20	0	0.00	20.10	1	11,354	0.01%
2018/05/02	3	20.27	0	0.00	20.30	3	11,346	0.03%
2018/04/30	0	0.00	2	20.33	20.45	-2	11,335	-0.02%
2018/04/27	169	19.73	780	19.70	19.75	-611	11,229	-5.44%	大買/大賣/鉅額交易
2018/04/26	23	21.20	2	21.50	20.90	21	8,312	0.25%
2018/04/25	45	21.21	5	21.15	21.20	40	8,205	0.49%
2018/04/24	118	21.81	5	21.50	21.45	113	8,036	1.41%	大買/鉅額交易
2018/04/23	353	22.39	32	22.41	22.25	321	7,778	4.13%	大買/鉅額交易
2018/04/20	33	21.64	0	0.00	21.80	33	7,240	0.46%
2018/04/19	391	21.74	1	21.75	21.55	390	7,136	5.46%	大買/鉅額交易
2018/04/18	2	21.60	11	21.55	21.60	-9	7,065	-0.13%
2018/04/16	10	21.00	26	20.95	20.95	-16	6,880	-0.23%
2018/04/13	1	21.10	0	0.00	21.05	1	6,886	0.01%
2018/04/12	20	21.20	0	0.00	21.20	20	6,899	0.29%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/04/03	0	0.00	450	21.60	21.55	-450	6,787	-6.63%	大賣/鉅額交易
2018/04/02	0	0.00	2	21.95	21.80	-2	6,768	-0.03%
2018/03/31	436	22.09	3	22.00	22.00	433	6,726	6.44%	大買/鉅額交易
2018/03/30	14	21.82	4	21.69	21.80	10	6,586	0.15%
2018/03/29	30	21.60	0	0.00	21.60	30	6,540	0.46%
2018/03/27	0	0.00	3.1	21.70	21.80	-3.1	6,506	-0.05%
2018/03/26	17	21.20	3	21.10	21.25	14	6,364	0.22%
2018/03/23	6	20.78	0	0.00	20.80	6	6,321	0.09%
2018/03/22	1	21.30	0	0.00	21.25	1	6,322	0.02%
2018/03/20	0	0.00	2.1	21.77	21.80	-2.1	6,810	-0.03%
2018/03/19	283	21.68	363	21.58	21.55	-80	6,980	-1.15%	大買/大賣/
2018/03/16	16	21.60	0	0.00	21.35	16	6,985	0.23%
2018/03/14	46	22.05	1	22.05	21.90	45	7,036	0.64%
2018/03/13	0	0.00	22	21.91	21.95	-22	7,017	-0.31%
2018/03/12	25	21.64	1	21.65	21.70	24	6,940	0.35%
2018/03/08	12	21.41	36	21.17	21.65	-24	6,837	-0.35%
2018/03/01	0	0.00	7	20.20	20.20	-7	7,483	-0.09%
2018/02/27	1	20.35	0	0.00	20.35	1	7,523	0.01%
2018/02/26	0	0.00	5	20.35	20.30	-5	7,645	-0.07%
2018/02/23	2	20.28	275	20.32	20.30	-273	7,736	-3.53%	大賣/鉅額交易
2018/02/22	4	20.05	0	0.00	20.10	4	7,781	0.05%
2018/02/21	4	20.28	1	20.30	20.25	3	7,821	0.04%
2018/02/12	3	20.00	0	0.00	19.95	3	7,825	0.04%
2018/02/09	43	19.78	0	0.00	19.85	43	7,846	0.55%
2018/02/06	43	19.68	2	19.93	19.55	41	7,895	0.52%
2018/02/05	3	20.85	0	0.00	20.90	3	7,766	0.04%
2018/02/01	0	0.00	10	21.25	21.25	-10	7,992	-0.13%
2018/01/31	4	21.30	0	0.00	21.25	4	8,245	0.05%
2018/01/30	9	21.66	0	0.00	21.45	9	8,287	0.11%
2018/01/29	0	0.00	28	21.62	21.55	-28	8,237	-0.34%
2018/01/25	1	21.45	1	21.55	21.35	0	8,238	0.00%
2018/01/24	5	21.69	6	21.49	21.50	-1	8,228	-0.01%
2018/01/23	10	21.82	3	21.60	21.60	7	8,228	0.09%
2018/01/22	88	21.78	2	21.83	21.75	86	8,225	1.05%
2018/01/19	2	21.30	0	0.00	21.20	2	8,068	0.02%
2018/01/16	0	0.00	1	21.50	21.50	-1	8,600	-0.01%
2018/01/12	16	21.19	22	21.08	21.10	-6	8,659	-0.07%
2018/01/11	0	0.00	20	20.98	21.05	-20	8,619	-0.23%
2018/01/10	15	20.96	0	0.00	20.90	15	8,682	0.17%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/08	0	0.00	4	21.45	21.30	-4	8,784	-0.05%
2018/01/05	4	21.70	0	0.00	21.30	4	8,811	0.05%
2018/01/04	0	0.00	3	21.52	21.60	-3	8,751	-0.03%
2018/01/03	0	0.00	5	21.45	21.40	-5	8,781	-0.06%
2018/01/02	6	21.25	21	21.31	21.45	-15	8,803	-0.17%