佳世達 (2352)-玉山-大里券商分點個股進出

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
37.10
漲跌
▲0.20
漲幅
+0.54%
成交量
2,311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

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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/21	2	37.12	1	37.00	37.10	1	4,612	0.02%
2024/11/20	0	37.30	1	37.50	36.90	-1	4,615	-0.02%
2024/11/19	0	0.00	3.3	37.11	37.25	-3.3	4,632	-0.07%
2024/11/18	0	0.00	1	36.40	36.40	-1	4,732	-0.02%
2024/11/14	2	36.22	1	36.10	36.15	1	4,913	0.02%
2024/11/13	0.1	36.45	0	0.00	36.45	0.1	5,161	0.00%
2024/11/11	3	36.80	0	0.00	36.80	3	5,297	0.06%
2024/11/08	5	37.15	3	37.55	37.15	2	5,321	0.04%
2024/11/07	0.1	37.00	8	37.87	37.85	-7.9	5,365	-0.15%
2024/11/06	0	37.25	0	0.00	37.00	0	5,352	0.00%
2024/11/04	0.1	36.65	0	0.00	36.50	0.1	5,628	0.00%
2024/11/01	1	35.85	0	0.00	36.45	1	5,885	0.02%
2024/10/30	2.1	36.07	0	0.00	36.00	2.1	5,968	0.04%
2024/10/29	4.2	35.90	1	36.05	36.05	3.2	6,024	0.05%
2024/10/28	0.3	36.60	0	0.00	36.80	0.3	6,041	0.00%
2024/10/25	0.1	36.90	11	37.03	36.90	-10.9	6,111	-0.18%
2024/10/24	0.2	37.23	1.1	37.20	37.20	-0.9	6,150	-0.01%
2024/10/23	23.1	37.50	0.6	38.50	37.50	22.5	6,352	0.35%
2024/10/22	0	38.65	20	38.70	38.70	-20	6,359	-0.31%
2024/10/21	0	38.55	1	38.50	38.65	-1	6,589	-0.01%
2024/10/18	10.1	38.90	30.2	38.76	38.40	-20.1	6,744	-0.30%
2024/10/17	0.1	38.15	11.2	38.28	38.25	-11.1	6,920	-0.16%
2024/10/16	37.1	37.54	0	0.00	37.45	37.1	6,946	0.53%
2024/10/11	0	0.00	0.1	37.40	37.45	-0.1	7,136	0.00%
2024/10/09	1	37.15	0	0.00	37.15	1	7,196	0.01%
2024/10/07	0	37.55	1	37.80	37.75	-1	7,468	-0.01%
2024/09/30	3	37.67	0	0.00	37.50	3	8,374	0.04%
2024/09/27	1	37.70	8	37.79	37.95	-7	8,653	-0.08%
2024/09/26	1	37.41	1	37.80	37.45	0	8,969	0.00%
2024/09/25	1.5	37.60	2	37.70	37.55	-0.5	9,567	-0.01%
2024/09/23	0	0.00	3	37.23	37.30	-3	10,158	-0.03%
2024/09/20	3	37.48	0	0.00	37.15	3	10,402	0.03%
2024/09/19	0	0.00	3	37.32	37.40	-3	10,877	-0.03%
2024/09/18	1	36.85	5.1	37.10	36.85	-4.1	10,962	-0.04%
2024/09/16	4	37.06	13	37.13	37.10	-9	11,042	-0.08%
2024/09/13	15	36.65	4.8	36.49	36.90	10.2	11,221	0.09%
2024/09/12	3.1	36.19	0	0.00	36.20	3.1	11,234	0.03%
2024/09/11	0	0.00	10	36.20	36.10	-10	11,317	-0.09%
2024/09/10	1	35.85	1	36.30	35.95	0	11,387	0.00%
2024/09/09	0	36.40	2	36.10	36.45	-2	11,402	-0.02%
2024/09/06	0	0.00	1	36.25	36.15	-1	11,521	-0.01%
2024/09/05	7.7	36.10	1.1	35.83	35.70	6.7	11,583	0.06%
2024/09/04	5	36.16	0.2	36.23	36.05	4.9	11,591	0.04%
2024/09/03	9.1	37.26	5.2	36.91	36.85	3.9	11,595	0.03%
2024/09/02	3	37.43	9.8	37.73	37.35	-6.8	11,573	-0.06%
2024/08/30	0	0.00	2.1	35.75	35.85	-2.1	11,360	-0.02%
2024/08/29	0	0.00	1	35.55	35.65	-1	11,403	-0.01%
2024/08/27	0	35.50	0.4	35.64	35.80	-0.3	11,774	0.00%
2024/08/26	0	35.45	0	0.00	35.55	0	11,912	0.00%
2024/08/23	0	34.90	41.1	35.07	35.30	-41.1	12,150	-0.34%
2024/08/22	1	35.05	0	0.00	35.10	1	12,233	0.01%
2024/08/21	0	35.20	1.8	35.21	35.25	-1.8	12,648	-0.01%
2024/08/20	6.1	35.45	3	35.93	35.10	3.1	12,793	0.02%
2024/08/19	1	35.30	8	35.16	35.80	-7	12,982	-0.05%
2024/08/16	0.1	34.80	13	34.82	34.80	-12.9	13,221	-0.10%
2024/08/15	11.4	35.02	2.4	35.08	34.75	9	13,310	0.07%
2024/08/14	8	34.04	0.2	34.05	34.30	7.8	13,521	0.06%
2024/08/12	0	0.00	0.2	33.15	33.30	-0.2	13,928	0.00%
2024/08/09	2	33.02	32	32.69	32.60	-30	14,002	-0.21%
2024/08/08	1	32.60	0	0.00	32.70	1	13,979	0.01%
2024/08/07	1	32.30	30.2	32.50	32.50	-29.1	13,982	-0.21%
2024/08/06	2.1	31.19	84	30.40	31.05	-81.9	14,054	-0.58%
2024/08/05	9	31.51	31.2	31.00	30.95	-22.2	13,952	-0.16%
2024/08/02	3.1	34.48	50	34.40	34.35	-46.9	13,846	-0.34%
2024/08/01	0.1	35.90	40	35.28	35.95	-39.9	13,916	-0.29%
2024/07/31	0	35.00	6	35.05	34.90	-6	14,049	-0.04%
2024/07/30	55.1	34.71	5	34.46	34.75	50.1	14,138	0.35%
2024/07/29	1.1	35.01	10	35.25	35.00	-8.9	14,135	-0.06%
2024/07/26	20.2	35.08	20.5	35.24	34.80	-0.3	14,096	0.00%
2024/07/23	31.1	38.01	6	38.02	37.80	25.1	13,918	0.18%
2024/07/22	34.5	37.35	2	37.85	37.65	32.5	13,886	0.23%
2024/07/19	7	38.81	5.5	38.93	38.65	1.6	13,679	0.01%
2024/07/18	20	39.07	4.4	39.11	39.20	15.6	13,560	0.12%
2024/07/17	7.3	39.01	3.3	39.10	38.95	4	13,321	0.03%
2024/07/16	1.5	39.03	1	39.30	39.05	0.5	13,326	0.00%
2024/07/15	9	38.63	6	38.75	38.50	3	13,367	0.02%
2024/07/12	3	38.47	6	38.56	38.70	-3	13,370	-0.02%
2024/07/11	3	38.57	1.3	38.56	38.55	1.7	13,451	0.01%
2024/07/10	13.1	38.20	1	38.35	38.05	12.1	13,579	0.09%
2024/07/09	31	38.29	1	38.60	38.25	30	13,634	0.22%
2024/07/08	9.3	38.62	1.1	39.30	38.75	8.2	13,564	0.06%
2024/07/05	9.2	38.97	8	39.06	39.15	1.2	13,247	0.01%
2024/07/04	10.2	38.88	10	39.01	39.20	0.2	12,994	0.00%
2024/07/03	6.3	39.02	4	38.95	38.90	2.3	12,746	0.02%
2024/07/02	9.3	38.60	8	38.77	39.15	1.3	12,536	0.01%
2024/07/01	18	38.73	8	38.75	38.90	10	12,231	0.08%
2024/06/28	7.1	38.10	0	0.00	38.40	7.1	11,736	0.06%
2024/06/27	7	38.31	17	38.40	38.25	-10	11,437	-0.09%
2024/06/26	20	39.03	8.1	39.09	39.00	11.9	11,797	0.10%
2024/06/25	37.4	39.24	46	39.52	39.75	-8.6	11,810	-0.07%
2024/06/24	6	38.15	1	37.95	38.35	5	11,467	0.04%
2024/06/21	8	38.38	1	38.45	38.40	7	11,611	0.06%
2024/06/20	14.2	38.58	10	38.61	38.35	4.2	11,785	0.04%
2024/06/19	7.2	38.04	1	37.85	37.85	6.2	11,926	0.05%
2024/06/18	10.3	37.78	0	0.00	37.95	10.3	12,147	0.08%
2024/06/17	3	38.03	1	38.15	37.90	2	12,587	0.02%
2024/06/14	14	37.94	0	0.00	37.85	14	13,006	0.11%
2024/06/13	7.1	37.85	0	0.00	37.90	7.1	13,237	0.05%
2024/06/12	61.2	37.97	13	37.94	37.90	48.2	13,411	0.36%
2024/06/11	7	38.33	18	38.36	38.10	-11	13,467	-0.08%
2024/06/07	43.3	38.79	10	38.70	38.80	33.3	13,584	0.25%
2024/06/06	5.1	39.55	11	39.15	39.20	-5.9	13,774	-0.04%
2024/06/05	92.2	39.73	24	39.50	39.40	68.2	13,835	0.49%
2024/06/04	45	40.05	6	40.02	40.05	39	13,897	0.28%
2024/06/03	15	40.30	6	40.49	40.25	9	14,064	0.06%
2024/05/31	43.1	40.22	17	40.25	39.65	26.1	14,240	0.18%
2024/05/30	102	40.59	8	40.25	40.35	94	14,088	0.67%	大買/
2024/05/29	115.2	41.02	46.9	41.02	40.80	68.3	13,999	0.49%	大買/
2024/05/28	1	40.20	23	40.18	40.25	-22	13,766	-0.16%
2024/05/27	41.5	40.35	10	40.28	40.00	31.5	13,725	0.23%
2024/05/24	6.3	39.56	4	39.63	39.60	2.3	13,345	0.02%
2024/05/23	2.3	39.66	9	39.99	39.40	-6.7	13,214	-0.05%
2024/05/22	12.5	39.83	7.1	39.95	40.20	5.4	12,983	0.04%
2024/05/21	7	39.41	5	39.45	39.90	2	12,769	0.02%
2024/05/20	36.1	38.66	30	38.24	38.95	6.1	12,733	0.05%
2024/05/17	8.9	38.75	0	0.00	38.70	8.9	12,342	0.07%
2024/05/16	10.4	39.06	10	39.29	39.10	0.4	12,161	0.00%
2024/05/15	4	39.54	1	39.90	39.25	3	12,262	0.02%
2024/05/14	18.3	39.94	1	39.95	39.90	17.3	12,357	0.14%
2024/05/13	9.1	40.16	5	40.50	40.20	4.1	12,378	0.03%
2024/05/10	2.1	40.21	2	39.95	40.40	0.1	12,507	0.00%
2024/05/09	1	40.25	0	0.00	40.00	1	12,404	0.01%
2024/05/08	21.3	39.63	1	39.65	39.60	20.3	12,444	0.16%
2024/05/07	10.3	39.91	0	0.00	40.40	10.3	12,360	0.08%
2024/05/06	9.1	40.45	6	40.27	40.30	3.1	12,394	0.02%
2024/05/03	7	41.47	0	0.00	41.25	7	12,220	0.06%
2024/05/02	2	41.25	0	0.00	41.40	2	12,107	0.02%
2024/04/30	4	41.50	2	41.65	41.40	2	12,062	0.02%
2024/04/29	2	41.55	6	41.80	41.90	-4	12,098	-0.03%
2024/04/26	2	41.38	3.3	41.39	41.60	-1.3	12,303	-0.01%
2024/04/25	0	41.60	1	41.60	41.35	-1	12,331	-0.01%
2024/04/24	5	41.80	3.1	41.77	41.80	1.9	12,374	0.02%
2024/04/23	2	41.72	0	0.00	41.55	2	12,446	0.02%
2024/04/22	3	41.52	2	41.45	41.10	1	12,461	0.01%
2024/04/19	7	40.39	67	40.83	40.50	-60	12,394	-0.48%
2024/04/18	3.2	40.97	3	41.20	41.05	0.2	12,211	0.00%
2024/04/17	2.1	41.02	2.1	41.25	41.20	0	12,172	0.00%
2024/04/16	16.8	41.17	34	41.21	40.70	-17.2	12,247	-0.14%
2024/04/15	6.5	42.01	1.1	42.15	42.10	5.4	12,390	0.04%
2024/04/12	34.1	42.59	204	42.53	42.40	-169.9	12,451	-1.36%	大賣/鉅額交易
2024/04/11	5	42.95	1.4	43.01	43.05	3.6	12,671	0.03%
2024/04/10	5	43.21	0	0.00	43.15	5	13,092	0.04%
2024/04/09	4	43.10	184	43.17	43.05	-180	13,384	-1.34%	大賣/鉅額交易
2024/04/08	1	43.25	38	43.20	43.40	-37	13,817	-0.27%
2024/04/03	12.1	43.04	111.2	42.68	43.25	-99.1	14,777	-0.67%	大賣/
2024/04/02	39.1	43.21	0	0.00	43.10	39.1	14,836	0.26%
2024/04/01	146.7	43.72	3.1	43.82	43.55	143.6	14,853	0.97%	大買/鉅額交易
2024/03/29	165.2	44.41	237	44.83	44.65	-71.8	14,720	-0.49%	大買/大賣/
2024/03/28	17.1	44.85	4.3	44.70	44.85	12.8	14,275	0.09%
2024/03/27	3	44.42	0	44.70	44.75	3	14,148	0.02%
2024/03/26	124.4	44.24	101	44.85	44.05	23.4	14,105	0.17%	大買/大賣/
2024/03/25	115.3	44.33	5	44.43	44.45	110.3	14,035	0.79%	大買/鉅額交易
2024/03/22	2.1	43.96	21	44.35	44.45	-18.9	13,992	-0.14%
2024/03/21	7	43.87	11.1	43.80	44.05	-4	13,803	-0.03%
2024/03/20	14.5	43.99	22	44.08	43.25	-7.5	13,642	-0.06%
2024/03/19	6	43.71	17	43.52	43.70	-11	13,258	-0.08%
2024/03/18	30.1	42.09	9.2	42.01	42.55	20.9	12,854	0.16%
2024/03/15	9.7	42.85	1	42.76	42.55	8.7	12,639	0.07%
2024/03/14	3.1	43.67	0	0.00	43.70	3.1	12,350	0.02%
2024/03/13	4.2	43.99	4	44.11	43.80	0.2	12,226	0.00%
2024/03/12	39.1	43.65	15	44.16	44.40	24.1	12,024	0.20%
2024/03/11	12	43.32	2	43.58	43.25	10	11,753	0.09%
2024/03/08	22.4	43.93	1	43.85	43.70	21.4	11,681	0.18%
2024/03/07	28.1	44.47	6	44.28	44.55	22.1	11,620	0.19%
2024/03/06	18.8	45.22	3	45.13	45.05	15.8	11,570	0.14%
2024/03/05	0	47.20	2	47.25	47.25	-2	11,275	-0.02%
2024/03/04	4.1	47.12	0	0.00	46.80	4.1	11,300	0.04%
2024/03/01	0	0.00	2	46.78	46.95	-2	11,321	-0.02%
2024/02/29	2	46.10	1	46.15	46.15	1	11,530	0.01%
2024/02/27	5.3	46.37	1	46.10	46.10	4.3	11,532	0.04%
2024/02/26	3	46.45	9	46.54	46.60	-6	11,548	-0.05%
2024/02/23	6.2	46.80	0	0.00	46.40	6.2	11,657	0.05%
2024/02/22	1.1	47.16	0	0.00	47.20	1.1	11,735	0.01%
2024/02/21	8.4	47.08	2	47.28	46.90	6.4	11,766	0.05%
2024/02/20	0.3	47.90	0	0.00	47.80	0.3	11,702	0.00%
2024/02/19	0.3	48.12	12	48.52	47.95	-11.7	11,813	-0.10%
2024/02/16	1.2	48.76	29.5	48.97	48.15	-28.2	11,825	-0.24%
2024/02/15	0.1	46.70	5.1	47.61	47.60	-4.9	11,530	-0.04%
2024/02/05	3	47.35	9.1	47.41	47.50	-6.1	11,449	-0.05%
2024/02/02	0.1	47.25	8.7	47.58	47.50	-8.6	11,582	-0.07%
2024/02/01	4.1	46.99	7.3	46.87	47.05	-3.2	11,613	-0.03%
2024/01/31	6.3	47.11	28.4	47.17	46.50	-22.1	11,687	-0.19%
2024/01/30	0.4	46.91	5	47.02	46.80	-4.6	11,657	-0.04%
2024/01/29	6.2	47.26	22.4	47.02	47.00	-16.2	11,656	-0.14%
2024/01/26	0.6	45.70	0	0.00	45.60	0.6	11,486	0.01%
2024/01/25	5.1	45.97	0	0.00	45.90	5.1	11,523	0.04%
2024/01/24	1.1	46.60	12	46.67	46.15	-11	11,577	-0.09%
2024/01/23	1.1	46.56	9	46.57	46.80	-8	11,619	-0.07%
2024/01/22	11.1	46.99	14.5	46.97	47.05	-3.4	11,573	-0.03%
2024/01/19	2	45.13	16	45.17	45.45	-14	11,377	-0.12%
2024/01/17	41.4	44.62	3	45.20	44.20	38.4	11,388	0.34%
2024/01/16	1.1	45.31	12.2	45.44	45.25	-11.2	11,366	-0.10%
2024/01/12	2	46.25	4	45.65	45.50	-2	11,785	-0.02%
2024/01/10	7.1	45.46	7	45.44	45.55	0.1	12,077	0.00%
2024/01/09	12.2	47.00	3.1	47.32	46.65	9.1	12,025	0.08%
2024/01/08	19.1	47.19	5.3	47.34	47.20	13.8	11,828	0.12%
2024/01/05	8.3	47.24	14.3	47.28	47.30	-6	11,647	-0.05%
2024/01/04	8.1	46.16	21.5	46.83	46.95	-13.4	11,432	-0.12%
2024/01/03	38.3	45.36	1.1	45.26	45.25	37.1	11,202	0.33%
2024/01/02	59.3	46.92	5.1	47.19	46.80	54.3	10,870	0.50%
2023/12/29	98.2	47.66	99.1	47.32	48.00	-0.8	10,395	-0.01%
2023/12/28	11.1	45.19	5	44.85	44.45	6.1	9,444	0.06%
2023/12/27	11	45.80	24.2	45.60	45.60	-13.2	9,333	-0.14%
2023/12/26	7	44.90	10	45.13	45.10	-3	9,236	-0.03%
2023/12/25	1	44.35	22	44.66	44.85	-21	9,206	-0.23%
2023/12/22	0	0.00	1	44.30	44.70	-1	9,193	-0.01%
2023/12/21	6	43.94	36	44.29	44.30	-30	9,129	-0.33%
2023/12/20	0.1	43.30	6	43.28	43.95	-5.9	9,035	-0.07%
2023/12/19	29	42.85	97	42.80	42.95	-68	8,887	-0.76%
2023/12/18	3.1	43.75	0	0.00	43.80	3.1	8,709	0.04%
2023/12/15	4.1	43.99	96	44.03	44.20	-92	8,673	-1.06%
2023/12/14	2	44.30	20	44.75	44.50	-18	8,620	-0.21%
2023/12/13	10	44.12	2	44.15	44.15	8	8,563	0.09%
2023/12/12	4	44.06	171	44.31	44.00	-167	8,703	-1.92%	大賣/鉅額交易
2023/12/11	2	44.20	0	44.25	44.00	2	8,714	0.02%
2023/12/08	5	44.07	2	44.05	43.90	3	8,994	0.03%
2023/12/07	2	44.00	11	44.05	44.00	-9	9,137	-0.10%
2023/12/06	1	43.85	2	43.95	44.05	-1	9,534	-0.01%
2023/12/05	5	43.73	3	43.65	43.85	2	9,553	0.02%
2023/12/04	14	44.69	3.5	44.76	44.35	10.5	9,565	0.11%
2023/12/01	14	44.53	7	44.66	44.65	7	9,562	0.07%
2023/11/29	1.1	43.51	28	43.73	43.70	-27	9,497	-0.28%
2023/11/28	1	43.20	0	0.00	43.40	1	9,533	0.01%
2023/11/27	25	44.17	15	43.95	43.55	10	9,531	0.10%
2023/11/24	17	42.94	0	0.00	42.80	17	9,350	0.18%
2023/11/23	5	43.16	1	43.00	43.05	4	9,372	0.04%
2023/11/22	40.2	43.07	14	43.02	42.70	26.2	9,457	0.28%
2023/11/21	8.2	43.53	0	0.00	43.35	8.2	9,398	0.09%
2023/11/20	8.3	43.37	2.1	43.74	43.85	6.2	9,419	0.07%
2023/11/17	15	44.03	10	43.80	43.70	5	9,351	0.05%
2023/11/16	13.1	44.17	1	44.00	43.90	12.1	9,369	0.13%
2023/11/15	0.1	45.23	16	45.40	45.25	-16	9,248	-0.17%
2023/11/14	15	44.63	12	44.25	44.60	3	9,286	0.03%
2023/11/13	27.3	44.72	19	44.51	44.20	8.3	9,378	0.09%
2023/11/10	31	45.47	14	45.43	45.05	17	9,439	0.18%
2023/11/09	22.1	46.43	29.2	46.21	46.55	-7.1	9,392	-0.08%
2023/11/08	16	45.57	9.7	45.72	45.80	6.3	9,369	0.07%
2023/11/07	1	44.71	21.2	45.10	45.30	-20.2	9,362	-0.22%
2023/11/06	3	44.30	2	44.50	44.65	1	9,541	0.01%
2023/11/03	6	43.95	30	43.86	43.85	-24	9,720	-0.25%
2023/11/02	7	43.57	3.2	43.80	43.50	3.8	10,171	0.04%
2023/11/01	1	42.55	4.6	43.29	43.60	-3.6	10,662	-0.03%
2023/10/31	6	42.78	2	43.10	42.35	4	11,148	0.04%
2023/10/30	1	43.25	0	0.00	43.35	1	11,608	0.01%
2023/10/27	3	43.42	2.3	43.15	43.05	0.7	12,015	0.01%
2023/10/26	7	43.27	1	43.00	43.55	6	12,293	0.05%
2023/10/25	1	44.00	3	44.40	43.85	-2	12,463	-0.02%
2023/10/24	1	43.70	0.3	43.45	43.55	0.8	12,541	0.01%
2023/10/23	14	44.93	14	44.49	44.25	0	12,740	0.00%
2023/10/20	6	44.24	17.2	44.13	44.95	-11.2	12,896	-0.09%
2023/10/19	0	0.00	7	42.58	43.40	-7	12,974	-0.05%
2023/10/18	42.5	42.33	4	41.64	41.55	38.5	13,284	0.29%
2023/10/17	11	44.01	0	0.00	43.90	11	13,775	0.08%
2023/10/16	3	44.30	4	45.44	45.25	-1	14,401	-0.01%
2023/10/13	3	44.65	0	0.00	44.75	3	15,653	0.02%
2023/10/12	12	44.51	6	44.44	44.40	6	16,153	0.04%
2023/10/11	0	0.00	9	45.63	45.60	-9	16,641	-0.05%
2023/10/06	0	0.00	1	44.40	44.50	-1	17,121	-0.01%
2023/10/05	1	44.21	2	44.30	44.20	-1	17,372	-0.01%
2023/10/04	72	43.88	70	44.02	44.15	2	17,417	0.01%
2023/10/03	3	44.93	2	45.30	44.85	1	17,366	0.01%
2023/10/02	1	45.15	12	45.41	45.45	-11	17,494	-0.06%
2023/09/28	3	44.95	2	44.83	44.65	1	17,538	0.01%
2023/09/27	1	44.25	22.2	44.40	44.85	-21.2	17,561	-0.12%
2023/09/26	2	43.85	0	0.00	43.85	2	17,618	0.01%
2023/09/25	0	45.20	0	0.00	44.85	0	17,695	0.00%
2023/09/22	3	44.18	0	0.00	44.95	3	17,751	0.02%
2023/09/21	11	44.11	5	44.20	44.25	6	17,808	0.03%
2023/09/20	23	44.49	2.1	44.74	44.40	20.9	17,856	0.12%
2023/09/19	5.1	45.69	2	45.90	45.45	3.1	18,142	0.02%
2023/09/18	12.1	45.55	44	45.60	45.30	-31.9	18,189	-0.18%
2023/09/15	13.2	46.06	44	46.17	46.05	-30.8	18,267	-0.17%
2023/09/14	4.3	45.76	25	45.81	45.80	-20.7	18,289	-0.11%
2023/09/13	10.2	45.72	7	45.59	45.75	3.2	18,316	0.02%
2023/09/12	4	44.18	25	44.87	44.95	-21	18,345	-0.11%
2023/09/11	21.7	44.35	38	45.95	43.80	-16.3	18,431	-0.09%
2023/09/07	6	45.57	4.4	45.14	44.90	1.6	18,504	0.01%
2023/09/06	7	45.58	6	45.80	45.35	1	18,694	0.01%
2023/09/05	40	45.40	3	46.03	45.90	37	18,981	0.19%
2023/09/04	35	45.75	2.1	45.49	45.40	32.9	19,220	0.17%
2023/09/01	8	45.01	3	45.30	44.90	5	19,258	0.03%
2023/08/31	1	44.25	0	0.00	44.85	1	19,216	0.01%
2023/08/30	4.1	44.35	1	44.50	44.60	3.1	19,340	0.02%
2023/08/29	0.6	43.69	10	43.75	44.05	-9.5	19,387	-0.05%
2023/08/28	6	44.08	0	0.00	43.80	6	19,534	0.03%
2023/08/25	1	44.95	2	44.95	45.10	-1	19,731	0.00%
2023/08/24	18	45.93	32	46.02	45.55	-14	19,742	-0.07%
2023/08/23	1	45.45	28.3	45.04	45.45	-27.3	19,684	-0.14%
2023/08/22	3	44.97	18	45.23	44.85	-15	19,740	-0.08%
2023/08/21	0	0.00	16	45.21	45.15	-16	19,751	-0.08%
2023/08/18	53	45.24	35.1	44.75	44.60	17.9	19,749	0.09%
2023/08/17	6	45.31	6	44.63	45.35	0	19,727	0.00%
2023/08/16	12	44.41	1	44.40	44.65	11	19,836	0.06%
2023/08/15	3	45.13	7.1	44.94	44.75	-4.1	19,913	-0.02%
2023/08/14	12	43.34	3.5	43.46	43.55	8.5	19,895	0.04%
2023/08/11	26.3	43.81	18	43.93	43.90	8.3	19,950	0.04%
2023/08/10	102.8	44.03	62.1	44.05	44.15	40.7	19,992	0.20%	大買/
2023/08/09	17.5	44.85	11.4	45.08	45.15	6.1	19,771	0.03%
2023/08/08	39.3	46.15	18.3	46.26	45.85	21	19,621	0.11%
2023/08/07	40	47.44	16	47.40	48.20	24	19,273	0.12%
2023/08/04	60.3	44.71	37.7	44.68	45.10	22.6	18,987	0.12%
2023/08/02	60.8	46.25	32	46.98	46.80	28.8	18,881	0.15%
2023/08/01	14.3	48.63	27	48.61	48.50	-12.7	18,467	-0.07%
2023/07/31	20.4	50.34	15.5	50.18	49.75	4.9	18,312	0.03%
2023/07/28	26.3	50.46	4	51.08	51.50	22.3	18,069	0.12%
2023/07/27	25	51.69	4	51.75	51.50	21	17,921	0.12%
2023/07/26	23	52.99	15	52.16	52.00	8	18,047	0.04%
2023/07/25	5	53.04	9	53.09	52.70	-4	18,018	-0.02%
2023/07/24	26	52.68	8	52.80	52.40	18	17,858	0.10%
2023/07/21	34.5	52.13	44	51.98	52.20	-9.5	17,547	-0.05%
2023/07/20	110.5	55.96	33.5	55.77	54.10	77	17,135	0.45%	大買/
2023/07/19	36.1	58.47	41.5	58.37	59.70	-5.5	16,425	-0.03%
2023/07/18	91.5	59.93	97.5	58.68	57.20	-6	15,737	-0.04%
2023/07/17	53.1	57.79	22.7	58.54	59.10	30.4	14,368	0.21%
2023/07/14	30.3	51.97	21.2	51.79	53.80	9.1	13,857	0.07%
2023/07/13	33.6	51.39	8.4	50.80	50.20	25.2	13,228	0.19%
2023/07/12	23.3	48.36	11.1	48.44	48.85	12.2	12,542	0.10%
2023/07/11	1	47.05	17	46.51	47.00	-16	12,331	-0.13%
2023/07/10	2.4	45.73	13	46.22	46.15	-10.7	12,319	-0.09%
2023/07/07	24	45.60	11	45.78	46.00	13	12,350	0.11%
2023/07/06	19.3	46.66	0	0.00	46.40	19.3	12,275	0.16%
2023/07/05	2	47.58	1	47.60	47.50	1	12,239	0.01%
2023/07/04	2	47.55	11	47.38	47.60	-9	12,289	-0.07%
2023/07/03	9	47.23	59.1	47.40	47.40	-50.1	12,416	-0.40%
2023/06/30	5	46.20	3	46.00	45.90	2	12,346	0.02%
2023/06/29	5	45.67	2	45.70	45.80	3	12,342	0.02%
2023/06/28	2	45.63	2	45.30	45.10	0	12,329	0.00%
2023/06/27	146.4	45.03	51	44.99	44.80	95.4	12,316	0.77%	大買/
2023/06/26	146.3	46.88	5	47.03	46.45	141.3	12,032	1.17%	大買/鉅額交易
2023/06/21	5.1	47.55	1	47.65	47.65	4.1	11,943	0.03%
2023/06/20	37	46.24	10	46.64	46.80	27	11,815	0.23%
2023/06/19	13.3	47.34	2.2	47.47	47.05	11.2	11,601	0.10%
2023/06/16	83.3	47.73	61	47.48	47.95	22.3	11,483	0.19%
2023/06/15	36.9	48.39	22	48.30	48.40	14.9	11,175	0.13%
2023/06/14	21	47.77	19.5	47.75	48.65	1.5	10,970	0.01%
2023/06/13	26.5	46.56	17.2	47.10	47.40	9.3	10,787	0.09%
2023/06/12	7	45.78	7	45.44	45.65	0	10,575	0.00%
2023/06/09	8.2	45.37	1.1	45.18	45.40	7.1	10,331	0.07%
2023/06/08	13.5	43.21	8	43.28	43.30	5.5	9,974	0.06%
2023/06/07	14	42.30	2.4	42.11	42.30	11.6	9,707	0.12%
2023/06/06	0.5	42.35	1	42.35	42.35	-0.5	9,733	0.00%
2023/06/05	1	42.00	2	42.15	42.50	-1	9,817	-0.01%
2023/06/02	7.5	42.24	0	0.00	42.40	7.5	9,832	0.08%
2023/06/01	4	42.12	2	41.90	41.95	2	9,787	0.02%
2023/05/31	22	42.04	4.3	42.39	42.15	17.7	9,556	0.19%
2023/05/30	3	40.42	4.3	40.05	40.35	-1.3	9,242	-0.01%
2023/05/29	13	40.02	1.1	39.98	40.20	11.9	9,177	0.13%
2023/05/26	8.1	39.54	16.2	39.52	39.50	-8.1	9,074	-0.09%
2023/05/25	5.7	38.77	0	0.00	38.95	5.7	8,991	0.06%
2023/05/24	9.1	38.09	5.5	38.33	38.50	3.6	8,894	0.04%
2023/05/23	7	38.04	7	38.14	38.05	0	8,852	0.00%
2023/05/22	11.4	38.95	1	38.85	38.45	10.4	8,791	0.12%
2023/05/19	4	38.05	18.2	38.05	38.20	-14.2	8,516	-0.17%
2023/05/18	15.8	37.33	8.4	37.17	37.10	7.4	8,251	0.09%
2023/05/17	4.4	37.10	21.1	37.19	37.25	-16.7	8,158	-0.20%
2023/05/16	3	36.27	8.1	36.24	36.30	-5.1	7,898	-0.06%
2023/05/15	3.1	35.79	0	0.00	35.85	3.1	7,760	0.04%
2023/05/12	7	35.51	0.5	35.65	35.90	6.5	7,707	0.08%
2023/05/11	6.1	35.45	1	35.25	35.35	5.1	7,636	0.07%
2023/05/10	26.2	36.02	7	35.94	36.00	19.2	7,564	0.25%
2023/05/09	10	35.49	32	35.62	35.75	-22	7,316	-0.30%
2023/05/08	22	34.17	27	34.19	34.20	-5	6,881	-0.07%
2023/05/05	12.1	34.73	20.5	34.46	34.20	-8.4	6,797	-0.12%
2023/05/04	2	35.23	6	35.30	35.45	-4	6,575	-0.06%
2023/05/03	7	35.29	9	35.08	35.45	-2	6,520	-0.03%
2023/05/02	8	35.32	2	35.15	35.55	6	6,494	0.09%
2023/04/28	44.1	34.21	21.2	34.63	34.60	22.9	6,273	0.37%
2023/04/27	2	33.80	12.1	33.54	33.50	-10.1	5,980	-0.17%
2023/04/26	18	32.99	2	32.95	33.20	16	5,804	0.28%
2023/04/25	1.1	32.77	0	0.00	32.50	1.1	5,637	0.02%
2023/04/24	15	32.70	0	0.00	32.70	15	5,570	0.27%
2023/04/21	2	32.68	1	32.65	32.50	1	5,520	0.02%
2023/04/20	5	32.85	0	0.00	32.75	5	5,437	0.09%
2023/04/19	1	32.75	2	32.80	32.80	-1	5,381	-0.02%
2023/04/18	0	0.00	13	32.99	32.95	-13	5,351	-0.24%
2023/04/14	1	32.60	2	32.83	32.70	-1	5,285	-0.02%
2023/04/13	3	33.10	1	33.20	33.10	2	5,239	0.04%
2023/04/12	2	33.20	2.1	33.27	33.25	-0.1	5,286	0.00%
2023/04/11	2	32.85	50	32.87	32.85	-48	5,231	-0.92%
2023/04/10	4	32.29	1	32.45	32.30	3	5,158	0.06%
2023/04/07	36	32.39	30	32.74	32.35	6	5,111	0.12%
2023/04/06	15	32.24	4.2	32.20	32.30	10.9	5,034	0.22%
2023/03/30	0	0.00	5.2	31.56	31.65	-5.2	4,921	-0.11%
2023/03/29	0	0.00	2	31.20	31.35	-2	4,963	-0.04%
2023/03/28	2	30.90	1	30.80	30.80	1	5,002	0.02%
2023/03/27	0	31.35	1	31.16	31.40	-1	5,080	-0.02%
2023/03/24	1	30.80	2	30.90	30.90	-1	5,143	-0.02%
2023/03/23	3	30.60	0	0.00	30.75	3	5,097	0.06%
2023/03/22	3	30.55	2	30.60	30.60	1	5,056	0.02%
2023/03/21	0	0.00	1	30.25	30.20	-1	5,018	-0.02%
2023/03/20	0	30.25	0	0.00	30.25	0	4,993	0.00%
2023/03/17	1	30.10	1	30.00	30.35	0	4,972	0.00%
2023/03/16	6	29.85	11	29.77	29.70	-5	4,942	-0.10%
2023/03/15	1	30.15	0	0.00	30.05	1	4,923	0.02%
2023/03/14	0	0.00	0.1	30.40	30.25	-0.1	4,956	0.00%
2023/03/13	1	30.25	6.5	30.27	30.50	-5.5	5,193	-0.11%
2023/03/10	2.5	30.46	451	30.53	30.60	-448.5	5,170	-8.68%	大賣/鉅額交易
2023/03/09	3	31.05	7	30.75	30.70	-4	5,145	-0.08%
2023/03/08	0	30.15	2	30.70	30.90	-2	4,982	-0.04%
2023/03/07	54	29.99	6	29.94	30.05	48	4,828	0.99%
2023/03/06	76.1	30.70	0	0.00	30.55	76.1	4,618	1.65%
2023/03/03	4	30.35	0	0.00	30.40	4	4,559	0.09%
2023/03/02	1	30.35	0	0.00	30.35	1	4,550	0.02%
2023/03/01	1	30.30	0	0.00	30.25	1	4,525	0.02%
2023/02/24	0	0.00	34	30.03	30.00	-34	4,494	-0.76%
2023/02/23	1	30.00	4	30.04	29.95	-3	4,513	-0.07%
2023/02/22	0	0.00	17.7	29.52	29.60	-17.7	4,484	-0.39%
2023/02/21	4	29.53	0	0.00	29.50	4	4,601	0.09%
2023/02/20	2	29.30	9	29.83	29.90	-7	4,677	-0.15%
2023/02/17	1	29.00	0	0.00	29.00	1	4,629	0.02%
2023/02/16	3	28.85	0.2	28.85	28.85	2.8	4,677	0.06%
2023/02/15	0.2	28.98	2	28.88	28.80	-1.8	4,731	-0.04%
2023/02/13	4	28.68	0.1	29.00	28.65	3.9	4,736	0.08%
2023/02/10	1	29.15	3	29.17	29.10	-2	4,771	-0.04%
2023/02/09	2.1	28.98	4	29.18	29.15	-1.9	4,847	-0.04%
2023/02/08	0	28.95	35	28.98	29.15	-35	4,808	-0.73%
2023/02/07	1.1	28.66	7	28.80	28.70	-5.9	4,727	-0.12%
2023/02/06	11	28.75	0	28.85	28.65	11	4,720	0.23%
2023/02/03	0	0.00	1	28.85	28.90	-1	4,704	-0.02%
2023/02/02	0	0.00	1	28.70	28.60	-1	4,654	-0.02%
2023/01/30	6	28.45	0	0.00	28.40	6	4,538	0.13%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/12	50	27.90	0	0.00	27.75	50	4,919	1.02%
2023/01/11	0.1	28.05	4	28.06	28.05	-4	4,975	-0.08%
2023/01/10	0	28.00	0	0.00	28.00	0	5,006	0.00%
2023/01/09	30	27.90	0	0.00	27.90	30	5,224	0.57%
2023/01/05	0.1	28.00	5	28.15	27.85	-4.9	5,296	-0.09%
2023/01/04	0.1	27.90	0	0.00	27.90	0.1	5,356	0.00%
2023/01/03	2.1	27.80	0	0.00	27.80	2.1	5,518	0.04%
2022/12/30	0	0.00	1	28.25	28.15	-1	5,493	-0.02%
2022/12/29	4	27.45	7	27.75	27.90	-3	5,381	-0.06%
2022/12/28	1	27.75	0	0.00	27.60	1	5,330	0.02%
2022/12/27	2.2	27.84	0	0.00	27.70	2.2	5,307	0.04%
2022/12/26	1	27.90	0	0.00	27.85	1	5,284	0.02%
2022/12/23	10.1	27.60	0	0.00	27.50	10.1	5,304	0.19%
2022/12/22	0	0.00	1	26.90	27.05	-1	5,341	-0.02%
2022/12/21	4	26.35	3	26.58	26.45	1	5,206	0.02%
2022/12/20	8.3	26.62	0	0.00	26.40	8.3	5,113	0.16%
2022/12/19	10.2	26.65	17	26.71	27.00	-6.8	5,024	-0.14%
2022/12/16	10.1	27.14	0	0.00	26.85	10.1	4,843	0.21%
2022/12/15	0.2	27.80	0	0.00	27.60	0.2	4,656	0.00%
2022/12/13	0	0.00	49	27.70	27.75	-49	4,653	-1.05%
2022/12/12	1	27.80	0	0.00	27.85	1	4,641	0.02%
2022/12/09	5	27.45	0	0.00	27.80	5	4,673	0.11%
2022/12/08	45	27.23	0	0.00	27.20	45	4,701	0.96%
2022/12/07	5.2	27.41	4	27.59	27.35	1.2	4,695	0.03%
2022/12/06	7.3	27.53	12	27.46	27.40	-4.7	4,613	-0.10%
2022/12/05	13.6	27.91	1	27.80	27.80	12.6	4,534	0.28%
2022/12/02	12	28.83	0	0.00	28.95	12	4,327	0.28%
2022/12/01	47.1	28.36	0	0.00	28.45	47.1	4,304	1.09%
2022/11/30	0	0.00	7	28.30	28.10	-7	4,288	-0.16%
2022/11/29	12	28.10	0	0.00	28.05	12	4,273	0.28%
2022/11/28	0.1	28.30	0	0.00	28.15	0.1	4,276	0.00%
2022/11/25	0.1	28.50	0	0.00	28.20	0.1	4,279	0.00%
2022/11/24	0.1	28.70	84	28.65	28.50	-83.9	4,270	-1.96%
2022/11/23	0	0.00	1	28.75	28.75	-1	4,282	-0.02%
2022/11/22	0.2	28.84	2	28.95	28.85	-1.8	4,291	-0.04%
2022/11/21	0	0.00	1	28.80	28.90	-1	4,296	-0.02%
2022/11/18	0.3	28.82	0	0.00	28.65	0.3	4,252	0.01%
2022/11/17	2.2	28.88	6.5	28.88	28.95	-4.3	4,229	-0.10%
2022/11/16	0	28.35	38	28.34	28.60	-38	4,117	-0.92%
2022/11/15	0.1	27.80	4.5	27.80	27.85	-4.4	4,018	-0.11%
2022/11/14	0	27.30	1	27.30	27.30	-1	3,957	-0.02%
2022/11/11	10.1	27.20	0	0.00	27.05	10.1	3,917	0.26%
2022/11/10	0	0.00	0.5	26.85	27.00	-0.5	3,889	-0.01%
2022/11/08	1.1	26.52	0	0.00	26.50	1.1	3,917	0.03%
2022/11/07	21.1	27.02	3	27.17	27.00	18.1	3,873	0.47%
2022/11/04	0	0.00	7	25.35	25.50	-7	3,820	-0.18%
2022/11/03	0	0.00	1	25.35	25.25	-1	3,892	-0.03%
2022/11/02	0	0.00	3	25.18	25.20	-3	4,078	-0.07%
2022/11/01	0	0.00	1	24.60	24.75	-1	4,078	-0.02%
2022/10/31	1	24.35	3	24.52	24.55	-2	4,077	-0.05%
2022/10/28	9.1	24.19	20	24.25	24.20	-10.9	4,113	-0.27%
2022/10/27	0	0.00	5	24.60	24.65	-5	4,108	-0.12%
2022/10/26	2.3	24.38	2	24.50	24.40	0.3	4,158	0.01%
2022/10/25	16.4	24.38	3	24.43	24.45	13.4	4,165	0.32%
2022/10/24	10.6	25.21	5	25.10	25.00	5.6	4,164	0.13%
2022/10/21	18.5	25.67	0	0.00	25.65	18.5	4,257	0.43%
2022/10/20	21.1	26.78	0	0.00	26.50	21.1	4,359	0.48%
2022/10/19	11.1	26.81	6	26.70	26.70	5.1	4,243	0.12%
2022/10/18	0	0.00	0.2	27.20	27.15	-0.2	4,320	0.00%
2022/10/17	1.2	26.79	8	26.83	27.40	-6.8	4,539	-0.15%
2022/10/14	3	26.17	2	26.13	26.15	1	4,482	0.02%
2022/10/13	5.1	25.71	6	25.40	25.50	-0.9	4,653	-0.02%
2022/10/12	11.1	26.53	1	26.65	26.45	10.1	4,780	0.21%
2022/10/11	4	27.58	0	0.00	27.20	4	4,849	0.08%
2022/10/07	0.1	27.50	0	0.00	27.30	0.1	4,792	0.00%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/04	20	27.30	0	0.00	27.40	20	4,963	0.40%
2022/10/03	0.1	27.10	2	27.00	27.10	-1.9	4,993	-0.04%
2022/09/30	15.1	27.43	0	0.00	27.10	15.1	5,021	0.30%
2022/09/29	50	28.04	4	28.16	28.20	46	4,982	0.92%
2022/09/28	16.1	27.07	79	26.99	27.00	-62.9	4,958	-1.27%
2022/09/27	3.1	27.54	0	0.00	27.60	3.1	4,949	0.06%
2022/09/26	6.1	27.90	5	27.95	27.95	1.1	4,935	0.02%
2022/09/23	0	0.00	15	28.75	28.70	-15	4,947	-0.30%
2022/09/22	23	28.65	0	0.00	28.90	23	4,998	0.46%
2022/09/21	1.1	28.78	0	0.00	28.85	1.1	5,006	0.02%
2022/09/19	11.1	29.35	10	28.95	29.00	1.1	5,002	0.02%
2022/09/16	55.1	29.54	55	29.23	29.50	0.1	5,013	0.00%
2022/09/15	0	0.00	1	29.40	29.40	-1	4,991	-0.02%
2022/09/14	5.1	29.22	48	29.19	29.20	-42.9	4,964	-0.86%
2022/09/08	16.1	28.19	3	28.47	29.00	13.1	5,158	0.25%
2022/09/07	2.1	28.23	0	0.00	28.30	2.1	5,120	0.04%
2022/09/06	3.1	28.70	1	28.75	28.75	2.1	5,145	0.04%
2022/09/05	1	28.90	0	28.95	28.85	1	5,137	0.02%
2022/09/02	1.1	29.01	0	0.00	28.90	1.1	5,183	0.02%
2022/09/01	0.1	29.20	1	29.10	29.20	-0.9	5,183	-0.02%
2022/08/31	11	29.40	0	0.00	29.30	11	5,188	0.21%
2022/08/30	20	29.40	1	29.40	29.45	19	5,191	0.37%
2022/08/29	10	28.92	0	0.00	29.10	10	5,185	0.19%
2022/08/26	13	29.23	9	29.20	29.35	4	5,200	0.08%
2022/08/25	12	29.05	5	29.00	29.25	7	5,193	0.13%
2022/08/24	0	29.15	4	29.20	29.15	-4	5,192	-0.08%
2022/08/23	17	28.76	16	28.91	29.00	1	5,244	0.02%
2022/08/22	14	28.79	10	28.80	28.90	4	5,242	0.08%
2022/08/19	1	28.65	3	28.60	28.70	-2	5,253	-0.04%
2022/08/17	4.1	28.47	0.5	28.40	28.60	3.6	5,295	0.07%
2022/08/16	11	28.35	2	27.95	28.15	9	5,296	0.17%
2022/08/15	41	27.65	2	27.58	27.50	39	5,245	0.74%
2022/08/12	1	27.25	2	27.38	27.30	-1	5,239	-0.02%
2022/08/11	5.3	27.07	4	27.10	27.05	1.3	5,265	0.02%
2022/08/10	7	27.20	0	0.00	27.10	7	5,257	0.13%
2022/08/09	13.2	27.33	6	27.20	27.70	7.2	5,242	0.14%
2022/08/08	2	28.35	1	28.35	28.40	1	5,135	0.02%
2022/08/05	11	28.55	0	0.00	28.70	11	5,203	0.21%
2022/08/04	0.4	28.39	0	0.00	28.35	0.4	5,368	0.01%
2022/08/03	6	28.20	0	0.00	28.25	6	5,456	0.11%
2022/08/02	0.1	28.20	0	0.00	28.50	0.1	5,622	0.00%
2022/08/01	0	0.00	7	28.45	28.50	-7	6,044	-0.12%
2022/07/29	0.1	28.40	0	0.00	28.60	0.1	6,041	0.00%
2022/07/28	32.1	28.75	10	28.88	28.60	22.1	6,005	0.37%
2022/07/27	14	30.67	1	30.90	30.60	13	5,880	0.22%
2022/07/26	8	30.81	0	0.00	30.85	8	5,742	0.14%
2022/07/25	0	0.00	1	31.40	31.40	-1	5,664	-0.02%
2022/07/22	0	0.00	203	31.37	31.20	-203	5,572	-3.64%	大賣/鉅額交易
2022/07/21	6	30.35	1	31.00	30.50	5	5,383	0.09%
2022/07/20	7	30.99	268	30.93	30.85	-261	5,246	-4.97%	大賣/鉅額交易
2022/07/19	2	31.10	19	31.38	31.25	-17	5,154	-0.33%
2022/07/18	0	0.00	5	30.48	30.85	-5	4,995	-0.10%
2022/07/15	3	30.25	5	30.21	30.25	-2	4,885	-0.04%
2022/07/14	0.1	29.05	1	29.60	29.65	-0.9	4,833	-0.02%
2022/07/13	20	29.00	0	0.00	29.00	20	4,785	0.42%
2022/07/12	1.1	28.53	0.8	28.65	28.60	0.3	4,829	0.01%
2022/07/11	0.2	29.17	0	0.00	28.95	0.2	4,833	0.00%
2022/07/08	1	29.20	0	0.00	29.20	1	4,852	0.02%
2022/07/07	0	0.00	0.1	29.00	29.00	-0.1	4,866	0.00%
2022/07/05	6	28.80	5	28.90	28.90	1	4,986	0.02%
2022/07/01	1.1	28.73	0	0.00	28.30	1.1	5,285	0.02%
2022/06/30	2.1	28.67	0	0.00	28.65	2.1	5,440	0.04%
2022/06/29	0	0.00	1	29.30	29.30	-1	5,447	-0.02%
2022/06/23	1	28.20	0	0.00	28.50	1	5,804	0.02%
2022/06/22	5.3	28.32	0	0.00	28.30	5.3	5,812	0.09%
2022/06/20	8.1	28.70	0	0.00	28.05	8.1	5,806	0.14%
2022/06/17	1.2	28.82	7	29.00	29.15	-5.8	5,779	-0.10%
2022/06/16	0	29.30	0	0.00	29.30	0	5,743	0.00%
2022/06/15	2.2	29.59	2	29.60	29.65	0.2	5,814	0.00%
2022/06/14	1.1	28.76	0	0.00	29.05	1.1	5,835	0.02%
2022/06/13	28.4	29.03	0.3	29.10	29.05	28.1	5,872	0.48%
2022/06/10	0.2	29.46	22	29.36	29.50	-21.8	5,914	-0.37%
2022/06/09	31.1	29.78	0	0.00	29.70	31.1	5,967	0.52%
2022/06/08	4	29.61	0	0.00	29.60	4	6,021	0.07%
2022/06/07	10	29.55	0	0.00	29.50	10	6,187	0.16%
2022/06/06	2	29.55	22	29.52	29.40	-20	6,236	-0.32%
2022/06/02	1	29.05	6	29.10	29.00	-5	6,420	-0.08%
2022/06/01	2	29.30	25	29.21	29.10	-23	6,522	-0.35%
2022/05/31	0	0.00	12	28.93	29.20	-12	6,576	-0.18%
2022/05/30	20	28.65	20	28.65	28.70	0	6,543	0.00%
2022/05/27	42.2	28.55	1	28.60	28.30	41.2	6,548	0.63%
2022/05/26	2.1	28.23	0	0.00	28.20	2.1	6,569	0.03%
2022/05/25	0	0.00	6	28.04	28.15	-6	6,603	-0.09%
2022/05/24	5	27.81	1	27.70	27.65	4	6,680	0.06%
2022/05/23	0	0.00	3	27.52	27.85	-3	6,664	-0.05%
2022/05/20	2	27.30	0	0.00	27.30	2	6,769	0.03%
2022/05/19	3.2	27.03	0	0.00	27.15	3.2	6,944	0.05%
2022/05/18	0.5	27.40	1	27.30	27.40	-0.5	7,019	-0.01%
2022/05/17	2.1	27.18	0	0.00	27.10	2.1	6,996	0.03%
2022/05/16	5.2	27.01	45	27.04	27.05	-39.8	6,967	-0.57%
2022/05/13	209	26.82	1	26.75	27.05	208	6,950	2.99%	大買/鉅額交易
2022/05/12	115.4	26.92	12	27.40	26.75	103.4	6,896	1.50%	大買/鉅額交易
2022/05/11	301.4	28.17	0	0.00	27.85	301.4	6,733	4.48%	大買/鉅額交易
2022/05/10	122.6	28.26	2.3	28.20	28.50	120.3	6,696	1.80%	大買/鉅額交易
2022/05/09	39	29.07	3	28.93	28.90	36	6,552	0.55%
2022/05/06	0	0.00	5	32.20	32.00	-5	6,087	-0.08%
2022/05/05	5	32.15	0	0.00	32.15	5	6,081	0.08%
2022/05/04	2	31.60	0	0.00	31.75	2	6,123	0.03%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/29	12	31.64	0	0.00	31.60	12	6,147	0.20%
2022/04/28	5	31.15	1	31.50	31.40	4	6,178	0.06%
2022/04/27	7	31.32	0	31.25	31.15	7	6,177	0.11%
2022/04/26	6	31.70	0	0.00	31.70	6	6,147	0.10%
2022/04/25	26	31.98	2	32.10	31.80	24	6,167	0.39%
2022/04/22	12	32.57	3	32.70	32.70	9	6,123	0.15%
2022/04/21	1	32.70	0	0.00	32.60	1	6,147	0.02%
2022/04/20	5	32.85	0	0.00	32.70	5	6,144	0.08%
2022/04/19	0	32.95	0	0.00	32.90	0	6,113	0.00%
2022/04/18	15	32.75	1	32.75	32.70	14	6,143	0.23%
2022/04/15	0.1	33.25	0	0.00	33.50	0.1	6,137	0.00%
2022/04/14	2	33.45	3	33.45	33.50	-1	6,169	-0.02%
2022/04/13	2.3	33.00	3	33.00	33.05	-0.7	6,263	-0.01%
2022/04/12	3	32.85	5.1	32.91	32.90	-2.1	6,273	-0.03%
2022/04/11	3.1	33.75	3	33.47	33.40	0.1	6,235	0.00%
2022/04/08	4.1	33.92	12.1	34.23	34.15	-8	6,231	-0.13%
2022/04/07	10	33.60	0	0.00	33.05	10	6,096	0.16%
2022/04/06	19	34.02	13.2	34.02	34.20	5.9	5,967	0.10%
2022/04/01	8	33.31	3.1	33.30	33.25	4.9	5,793	0.08%
2022/03/31	10.3	33.08	4	33.30	33.25	6.3	5,785	0.11%
2022/03/30	15	32.87	5	33.02	32.85	10	5,616	0.18%
2022/03/29	0	0.00	1	32.40	32.40	-1	5,503	-0.02%
2022/03/28	0	32.35	2	32.35	32.35	-2	5,471	-0.04%
2022/03/25	1	32.25	0	0.00	32.25	1	5,431	0.02%
2022/03/24	0.1	32.20	5.1	32.26	32.30	-5	5,442	-0.09%
2022/03/23	6	32.33	10	32.34	32.25	-4	5,486	-0.07%
2022/03/22	2	32.10	1	32.25	32.35	1	5,504	0.02%
2022/03/21	0.1	32.35	6	32.34	32.30	-5.9	5,516	-0.11%
2022/03/18	1	31.95	3	32.18	31.95	-2	5,513	-0.04%
2022/03/17	3	31.95	0	0.00	31.90	3	5,493	0.05%
2022/03/16	3	31.72	1	31.85	31.70	2	5,468	0.04%
2022/03/15	8	31.78	1	31.90	31.70	7	5,479	0.13%
2022/03/14	4	32.16	5	32.03	32.20	-1	5,519	-0.02%
2022/03/11	1	31.85	0	0.00	31.90	1	5,597	0.02%
2022/03/10	1.1	31.86	17	32.14	31.95	-15.9	5,648	-0.28%
2022/03/09	1	31.30	0.1	31.10	31.35	0.9	5,530	0.02%
2022/03/08	4	30.90	4	31.00	30.95	0	5,570	0.00%
2022/03/07	3	31.30	6	31.51	31.50	-3	5,408	-0.06%
2022/03/04	0	0.00	4	32.15	32.05	-4	5,447	-0.07%
2022/03/03	1	31.75	3	31.83	31.90	-2	5,460	-0.04%
2022/03/02	1	31.30	7	31.39	31.65	-6	5,512	-0.11%
2022/03/01	0	0.00	38	31.41	31.50	-38	5,556	-0.68%
2022/02/25	12	30.81	0	0.00	30.70	12	5,560	0.22%
2022/02/24	38	31.06	0	0.00	30.90	38	5,619	0.68%
2022/02/23	1	31.65	0	0.00	31.65	1	5,610	0.02%
2022/02/22	2	31.55	5	31.80	31.50	-3	5,758	-0.05%
2022/02/21	4	32.06	8	32.02	32.10	-4	5,946	-0.07%
2022/02/18	1	30.70	6	31.31	31.50	-5	5,901	-0.08%
2022/02/17	6	30.98	4	31.03	30.90	2	5,946	0.03%
2022/02/16	0	0.00	3	30.90	30.95	-3	6,506	-0.05%
2022/02/15	0	0.00	2	30.95	30.60	-2	6,581	-0.03%
2022/02/14	3	30.43	12	30.45	30.45	-9	6,652	-0.14%
2022/02/11	0	0.00	4	30.79	30.90	-4	6,826	-0.06%
2022/02/10	2.1	30.86	7.2	30.99	30.90	-5	6,851	-0.07%
2022/02/09	4	30.43	0	0.00	30.50	4	6,831	0.06%
2022/02/08	0	30.45	2	30.45	30.40	-2	6,855	-0.03%
2022/02/07	0	0.00	2.1	30.25	30.35	-2.1	6,871	-0.03%
2022/01/26	6	29.73	0	0.00	29.65	6	6,913	0.09%
2022/01/25	3	29.95	1	30.00	29.90	2	6,995	0.03%
2022/01/24	10	30.15	4	30.18	30.15	6	7,134	0.08%
2022/01/21	7	30.70	2	30.65	30.55	5	7,102	0.07%
2022/01/20	1	31.10	10	31.11	31.10	-9	7,112	-0.13%
2022/01/18	0	31.05	5	31.25	31.00	-5	7,135	-0.07%
2022/01/17	5	30.90	4.1	30.96	31.00	0.9	7,087	0.01%
2022/01/14	6	30.38	4	30.50	30.50	2	7,055	0.03%
2022/01/13	1	30.85	0.1	30.80	30.65	0.9	7,178	0.01%
2022/01/12	1	30.70	1	30.80	30.75	0	7,258	0.00%
2022/01/11	2	30.78	0	0.00	30.95	2	7,381	0.03%
2022/01/10	1.1	30.93	15	30.84	31.00	-13.9	7,484	-0.19%
2022/01/07	16	30.51	1	30.60	30.50	15	7,483	0.20%
2022/01/06	0	0.00	13	30.97	30.85	-13	7,539	-0.17%
2022/01/05	1	30.70	6	30.54	30.70	-5	7,486	-0.07%
2022/01/04	13	30.64	1	30.60	30.55	12	7,673	0.16%
2022/01/03	7.1	30.80	13	30.80	30.75	-5.9	7,732	-0.08%
2021/12/30	2	30.45	4	30.45	30.45	-2	7,654	-0.03%
2021/12/29	6	30.25	0	0.00	30.25	6	7,681	0.08%
2021/12/28	4	30.25	0	0.00	30.25	4	7,661	0.05%
2021/12/27	3	30.30	3	30.30	30.25	0	7,666	0.00%
2021/12/24	0	0.00	1	30.05	30.05	-1	7,684	-0.01%
2021/12/22	1	30.05	1	30.05	29.95	0	7,769	0.00%
2021/12/21	2	29.75	4	29.81	29.95	-2	7,787	-0.03%
2021/12/20	2	29.53	4	29.63	29.60	-2	7,821	-0.02%
2021/12/17	3	29.65	2	29.85	29.60	1	7,787	0.01%
2021/12/15	0	0.00	1.1	29.89	29.75	-1.1	7,809	-0.01%
2021/12/14	28	29.88	28	29.95	29.75	0	7,823	0.00%
2021/12/13	2	30.45	0	0.00	30.10	2	7,769	0.03%
2021/12/10	4.1	30.33	0	0.00	30.25	4.1	7,868	0.05%
2021/12/09	5	30.36	8	30.31	30.35	-3	7,853	-0.04%
2021/12/08	2	30.25	0	0.00	30.20	2	7,818	0.03%
2021/12/07	2	30.00	2	30.05	30.00	0	7,835	0.00%
2021/12/06	3	30.35	6	30.50	30.25	-3	7,739	-0.04%
2021/12/03	0	29.65	0	0.00	29.95	0	7,715	0.00%
2021/12/02	2	29.50	0	0.00	29.25	2	7,714	0.03%
2021/12/01	3	29.48	2.1	29.66	29.60	0.9	7,710	0.01%
2021/11/30	5	29.57	0	29.70	29.50	5	7,696	0.06%
2021/11/29	3	29.48	2	29.80	29.65	1	7,594	0.01%
2021/11/26	4	29.75	9	29.84	29.65	-5	7,539	-0.07%
2021/11/25	5	30.15	0	0.00	30.00	5	7,504	0.07%
2021/11/24	1	30.10	1	30.00	30.10	0	7,514	0.00%
2021/11/23	3	30.05	20	30.19	29.90	-17	7,562	-0.22%
2021/11/22	6	30.23	6.1	30.34	30.15	-0.1	7,486	0.00%
2021/11/19	10	30.30	7	30.28	30.10	3	7,413	0.04%
2021/11/18	22	30.75	4	31.11	30.50	18	7,288	0.25%
2021/11/17	15	31.88	25	31.67	31.70	-10	7,033	-0.14%
2021/11/16	1	31.10	22.1	31.20	31.15	-21.1	6,964	-0.30%
2021/11/15	69	31.31	30	31.25	31.20	39	6,874	0.57%
2021/11/12	12	33.45	10	33.55	33.55	2	6,410	0.03%
2021/11/11	19	33.17	5	33.20	33.25	14	6,493	0.22%
2021/11/10	16.1	32.73	2	32.90	33.05	14.1	6,621	0.21%
2021/11/09	10	32.28	0	0.00	32.25	10	6,867	0.15%
2021/11/08	4	32.36	2	32.35	32.25	2	7,240	0.03%
2021/11/05	2	32.00	0	0.00	32.10	2	7,237	0.03%
2021/11/04	0	0.00	7	32.06	32.10	-7	7,218	-0.10%
2021/11/03	1	31.95	7	31.95	32.00	-6	7,202	-0.08%
2021/11/02	4	31.76	0	0.00	31.60	4	7,169	0.06%
2021/11/01	12	31.45	14	31.38	31.60	-2	7,064	-0.03%
2021/10/29	5	31.00	14	31.00	31.00	-9	6,989	-0.13%
2021/10/28	23	31.21	3	31.10	31.00	20	6,978	0.29%
2021/10/27	3	30.93	1	30.90	30.90	2	6,956	0.03%
2021/10/22	1	30.45	2	30.55	30.40	-1	7,048	-0.01%
2021/10/21	3	30.53	0	0.00	30.45	3	7,083	0.04%
2021/10/20	0.1	30.70	2	30.93	30.85	-2	6,955	-0.03%
2021/10/18	5	30.12	4	30.78	30.00	1	6,848	0.01%
2021/10/15	0	0.00	1	30.45	30.30	-1	6,962	-0.01%
2021/10/14	4	29.95	0	0.00	29.90	4	7,036	0.06%
2021/10/13	2	30.00	8.1	30.20	30.40	-6.1	7,032	-0.09%
2021/10/12	4.1	30.07	9	30.22	29.90	-4.9	7,006	-0.07%
2021/10/08	0	0.00	2	29.48	29.65	-2	6,844	-0.03%
2021/10/07	2	29.03	4	29.00	29.00	-2	6,811	-0.03%
2021/10/06	1	28.80	2	28.90	28.75	-1	6,902	-0.01%
2021/10/05	0	28.00	1	28.10	28.20	-1	7,103	-0.01%
2021/10/04	2	27.80	3	27.87	27.85	-1	7,330	-0.01%
2021/10/01	1	28.20	0	0.00	28.35	1	7,387	0.01%
2021/09/27	0	0.00	1	29.15	29.05	-1	7,826	-0.01%
2021/09/22	3	28.40	0	0.00	28.70	3	8,067	0.04%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	2	28.75	1	28.70	28.75	1	8,021	0.01%
2021/09/15	0	0.00	1	28.55	29.25	-1	8,042	-0.01%
2021/09/14	0	0.00	1	28.55	28.40	-1	7,913	-0.01%
2021/09/10	2	28.78	8	29.02	28.80	-6	7,954	-0.08%
2021/09/09	5	27.85	4	27.81	27.80	1	7,923	0.01%
2021/09/08	6	27.99	3.3	27.98	27.80	2.7	7,947	0.03%
2021/09/07	5	28.41	0	0.00	28.40	5	7,956	0.06%
2021/09/06	4	28.76	0	0.00	28.70	4	7,949	0.05%
2021/09/03	2	29.38	1	29.50	29.35	1	7,868	0.01%
2021/09/02	2	29.50	0	0.00	29.35	2	7,897	0.03%
2021/08/26	1	29.35	0	0.00	29.35	1	8,071	0.01%
2021/08/24	1	29.05	0	0.00	29.05	1	8,198	0.01%
2021/08/23	0	0.00	1	29.35	29.30	-1	8,299	-0.01%
2021/08/20	2	29.05	1	29.00	28.80	1	8,314	0.01%
2021/08/19	3	28.63	0	0.00	28.60	3	8,321	0.04%
2021/08/18	2	28.60	2	28.75	29.25	0	8,350	0.00%
2021/08/17	7	29.04	0	0.00	28.85	7	8,385	0.08%
2021/08/16	0	0.00	3	29.88	29.60	-3	8,321	-0.04%
2021/08/13	7	31.01	2.3	31.54	30.75	4.7	8,186	0.06%
2021/08/12	4	31.00	11	30.96	31.15	-7	7,875	-0.09%
2021/08/11	1	29.50	0	0.00	29.40	1	7,649	0.01%
2021/08/10	0.1	30.05	1	29.80	29.80	-0.9	7,798	-0.01%
2021/08/05	1	30.25	0	0.00	30.15	1	8,602	0.01%
2021/08/04	0	0.00	1	30.00	30.30	-1	9,085	-0.01%
2021/08/03	1	29.95	0.1	29.90	29.70	0.9	9,318	0.01%
2021/08/02	1	29.85	0	0.00	29.90	1	9,419	0.01%
2021/07/30	2	29.48	0	0.00	29.50	2	9,546	0.02%
2021/07/29	1	29.35	0	0.00	29.75	1	9,713	0.01%
2021/07/28	4.1	28.99	0	0.00	29.30	4.1	9,813	0.04%
2021/07/27	6	29.88	0	0.00	29.75	6	10,083	0.06%
2021/07/26	2.1	29.80	0	0.00	29.75	2.1	10,347	0.02%
2021/07/22	3	29.24	3	29.45	29.25	0	10,649	0.00%
2021/07/21	2.3	30.28	3	30.38	30.35	-0.7	10,715	-0.01%
2021/07/20	1	31.01	1	31.00	31.00	0	10,631	0.00%
2021/07/19	2	31.43	3	31.47	31.50	-1	10,664	-0.01%
2021/07/16	2	31.95	6	32.03	31.95	-4	11,097	-0.04%
2021/07/15	0	0.00	6	31.89	32.10	-6	11,510	-0.05%
2021/07/14	2	31.90	1.5	32.05	31.90	0.5	11,850	0.00%
2021/07/13	5.5	32.40	10	32.19	32.15	-4.5	12,121	-0.04%
2021/07/12	14.5	32.48	14	32.43	32.05	0.5	12,257	0.00%
2021/07/09	2	32.33	17.3	32.08	32.45	-15.3	12,282	-0.12%
2021/07/08	0	0.00	1	32.00	31.65	-1	12,636	-0.01%
2021/07/07	8	31.63	7	31.64	31.30	1	12,999	0.01%
2021/07/06	38	32.20	15.2	32.05	31.95	22.8	13,254	0.17%
2021/07/05	7	31.15	2	31.08	31.15	5	13,198	0.04%
2021/07/02	2	30.50	3	30.82	30.60	-1	13,335	-0.01%
2021/07/01	0	30.65	1	30.70	30.55	-1	13,533	-0.01%
2021/06/30	3	30.60	2	30.75	30.80	1	13,636	0.01%
2021/06/29	0.5	30.80	4	30.73	30.60	-3.5	13,985	-0.03%
2021/06/28	0	0.00	4	30.54	30.60	-4	14,395	-0.03%
2021/06/25	4.1	30.84	0	0.00	30.50	4.1	14,954	0.03%
2021/06/24	1	30.40	0	0.00	30.75	1	15,883	0.01%
2021/06/23	1	30.15	0	0.00	30.25	1	16,208	0.01%
2021/06/22	0	0.00	20	29.95	29.90	-20	16,617	-0.12%
2021/06/21	3	29.83	20	29.97	29.75	-17	16,771	-0.10%
2021/06/18	11	30.39	1	30.25	30.10	10	17,023	0.06%
2021/06/17	4	30.04	1	30.15	30.10	3	17,183	0.02%
2021/06/16	2	29.60	1	30.10	29.55	1	17,257	0.01%
2021/06/15	2	30.08	0	0.00	30.30	2	17,309	0.01%
2021/06/10	0	0.00	1	30.15	30.10	-1	17,515	-0.01%
2021/06/09	6	30.05	0	0.00	29.90	6	17,581	0.03%
2021/06/08	1	30.20	5	30.20	30.20	-4	17,668	-0.02%
2021/06/07	25	29.98	2	29.83	29.95	23	17,826	0.13%
2021/06/04	2	30.90	0.2	30.95	31.00	1.8	17,771	0.01%
2021/06/03	1.1	30.99	3.1	30.95	31.00	-2	17,894	-0.01%
2021/06/02	4	30.68	2	30.25	30.50	2	18,106	0.01%
2021/06/01	0.2	30.95	1	30.90	31.05	-0.8	18,227	0.00%
2021/05/31	6	30.53	11.2	30.74	30.70	-5.2	18,334	-0.03%
2021/05/28	7	30.15	0	0.00	30.15	7	18,468	0.04%
2021/05/27	1	29.95	0	0.00	29.75	1	19,507	0.01%
2021/05/26	31.3	30.01	31	30.19	30.15	0.3	19,901	0.00%
2021/05/25	41	30.08	2.1	30.15	30.00	38.9	20,179	0.19%
2021/05/24	0.1	28.75	0	0.00	29.25	0.1	20,225	0.00%
2021/05/21	3.1	29.00	0.1	29.10	28.90	3	20,231	0.01%
2021/05/20	0.1	29.10	4	29.30	28.55	-3.9	20,304	-0.02%
2021/05/19	4	28.98	0	0.00	29.10	4	20,264	0.02%
2021/05/18	10.1	28.95	16	27.92	29.00	-5.9	20,194	-0.03%
2021/05/17	26	27.21	36	27.16	26.40	-10	20,191	-0.05%
2021/05/14	13	29.43	1	29.00	29.00	12	20,192	0.06%
2021/05/13	8.3	29.56	0	0.00	29.45	8.3	20,296	0.04%
2021/05/12	70.5	31.22	70	30.60	29.75	0.5	20,617	0.00%
2021/05/11	12.1	32.41	4	33.30	31.60	8.1	20,316	0.04%
2021/05/10	10.4	34.31	8	34.32	34.25	2.4	20,280	0.01%
2021/05/07	39	33.41	34.2	33.76	34.65	4.8	20,649	0.02%
2021/05/06	1.1	32.72	4	33.10	32.95	-2.9	20,804	-0.01%
2021/05/05	4.3	33.08	0	0.00	32.80	4.3	21,078	0.02%
2021/05/04	12.3	33.09	10	33.62	32.95	2.3	21,597	0.01%
2021/05/03	6	35.00	8	35.26	34.45	-2	21,508	-0.01%
2021/04/29	5	36.78	15	36.44	36.40	-10	21,402	-0.05%
2021/04/28	11	36.14	6.1	36.12	36.10	5	21,304	0.02%
2021/04/27	11	35.90	221	35.80	35.85	-210	21,562	-0.97%	大賣/鉅額交易
2021/04/26	15	36.09	8	36.32	36.20	7	21,556	0.03%
2021/04/23	8.4	35.75	1.5	36.02	35.95	6.9	21,587	0.03%
2021/04/22	23.1	36.83	8	36.69	35.95	15.1	21,581	0.07%
2021/04/21	8	37.73	11	37.93	38.05	-3	21,139	-0.01%
2021/04/20	10.5	36.42	14	36.60	36.85	-3.5	20,848	-0.02%
2021/04/19	5	35.61	22	35.37	35.55	-17	20,669	-0.08%
2021/04/16	6	33.89	31	34.07	34.40	-25	20,450	-0.12%
2021/04/15	27.1	33.56	4	33.76	33.55	23.1	20,507	0.11%
2021/04/14	18	33.38	30	33.42	33.25	-12	20,490	-0.06%
2021/04/13	20.1	34.94	2	35.75	34.85	18.1	20,289	0.09%
2021/04/12	34	35.28	27	35.62	35.55	7	20,074	0.03%
2021/04/09	46	34.75	47	34.32	34.20	-1	20,143	0.00%
2021/04/08	269	34.36	35	34.40	34.40	234	20,148	1.16%	大買/鉅額交易
2021/04/07	24	33.98	53.1	34.30	34.40	-29.1	20,061	-0.14%
2021/04/06	14.1	33.52	4	33.46	33.50	10.1	20,166	0.05%
2021/04/01	31	33.95	9	33.67	33.45	22	20,616	0.11%
2021/03/31	2	34.12	37	34.17	34.25	-35	20,691	-0.17%
2021/03/30	31.1	33.18	9	33.31	33.70	22.1	20,291	0.11%
2021/03/29	28	32.66	39	32.07	32.85	-11	19,854	-0.06%
2021/03/26	14	30.98	14	30.77	30.75	0	19,058	0.00%
2021/03/25	8	30.85	36	30.88	31.10	-28	19,119	-0.15%
2021/03/24	7	30.18	2	30.10	30.25	5	20,082	0.02%
2021/03/23	19	30.83	15	30.63	30.80	4	20,283	0.02%
2021/03/22	8	30.42	32	29.89	30.60	-24	20,104	-0.12%
2021/03/19	6	29.58	0	0.00	29.65	6	20,035	0.03%
2021/03/18	2	29.50	3	29.58	29.70	-1	20,072	0.00%
2021/03/17	33	29.11	11	29.11	29.15	22	20,141	0.11%
2021/03/16	4	29.05	0	0.00	29.25	4	20,266	0.02%
2021/03/15	4	29.31	0	0.00	29.30	4	20,348	0.02%
2021/03/12	2	29.55	0	0.00	29.60	2	20,569	0.01%
2021/03/11	5	29.64	10	29.82	29.70	-5	21,248	-0.02%
2021/03/10	3	29.22	1	29.35	29.65	2	22,156	0.01%
2021/03/09	6	28.82	5	28.79	29.10	1	22,273	0.00%
2021/03/08	14	29.06	7	29.00	28.70	7	22,364	0.03%
2021/03/05	3	29.43	0.2	29.70	29.45	2.8	22,239	0.01%
2021/03/04	16	30.25	10	29.95	29.85	6	22,448	0.03%
2021/03/03	6	29.84	6	30.20	30.20	0	22,374	0.00%
2021/03/02	39.2	31.36	63	31.64	29.60	-23.8	22,208	-0.11%
2021/02/26	23	30.12	12	30.34	30.55	11	21,313	0.05%
2021/02/25	13	29.93	46	30.06	30.20	-33	21,061	-0.16%
2021/02/24	0.5	29.30	8	29.39	29.25	-7.5	20,892	-0.04%
2021/02/23	4	29.18	2	29.20	29.25	2	20,855	0.01%
2021/02/22	1.5	28.73	3	29.08	29.30	-1.5	21,031	-0.01%
2021/02/19	1	28.40	0	0.00	28.45	1	21,000	0.00%
2021/02/18	8	28.25	0	0.00	28.35	8	21,202	0.04%
2021/02/17	1	27.95	2	28.30	28.20	-1	21,471	0.00%
2021/02/05	12	28.76	21	28.59	28.35	-9	21,551	-0.04%
2021/02/04	15	29.61	2	29.00	29.35	13	21,889	0.06%
2021/02/03	17	29.52	24.8	29.66	29.70	-7.8	21,666	-0.04%
2021/02/02	1	28.30	5	28.45	28.45	-4	21,157	-0.02%
2021/02/01	118	28.06	20	28.12	28.25	98	20,955	0.47%	大買/
2021/01/29	39	29.37	55	29.27	28.65	-16	20,698	-0.08%
2021/01/28	20	29.39	16	29.27	29.20	4	20,230	0.02%
2021/01/27	26	29.40	34	29.49	29.30	-8	19,928	-0.04%
2021/01/26	27	28.93	17	28.95	29.00	10	19,458	0.05%
2021/01/25	11	26.77	26	27.55	27.95	-15	18,812	-0.08%
2021/01/22	3	26.37	2	27.10	27.30	1	18,572	0.01%
2021/01/21	4	26.63	8	26.61	26.55	-4	18,374	-0.02%
2021/01/20	17	26.23	362	26.61	26.05	-345	18,264	-1.89%	大賣/鉅額交易
2021/01/19	8	27.41	5	27.44	27.25	3	17,872	0.02%
2021/01/18	353	27.06	7	27.00	27.65	346	17,741	1.95%	大買/鉅額交易
2021/01/15	10	27.77	3	27.73	27.70	7	17,549	0.04%
2021/01/14	4	28.15	16	28.20	28.25	-12	17,397	-0.07%
2021/01/13	0	0.00	1.1	27.94	27.95	-1.1	17,307	-0.01%
2021/01/12	10	27.80	20.2	27.74	27.70	-10.2	17,157	-0.06%
2021/01/11	0	0.00	12	28.33	28.60	-12	16,925	-0.07%
2021/01/08	4	28.05	4	28.36	28.00	0	16,791	0.00%
2021/01/07	16	29.37	25	28.97	28.75	-9	16,496	-0.05%
2021/01/06	22	28.99	3	29.03	28.85	19	16,243	0.12%
2021/01/05	6	29.18	11	29.24	29.20	-5	15,862	-0.03%
2021/01/04	6	29.42	3	29.58	29.30	3	15,667	0.02%
2020/12/31	8	28.83	9	28.88	28.95	-1	15,254	-0.01%
2020/12/30	1	28.50	1	28.55	28.50	0	14,998	0.00%
2020/12/29	34	28.59	13	28.45	28.50	21	14,895	0.14%
2020/12/28	32	28.80	16	28.92	29.05	16	14,549	0.11%
2020/12/25	12	27.61	50	27.75	27.85	-38	13,866	-0.27%
2020/12/24	2	26.75	0	0.00	26.55	2	13,378	0.01%
2020/12/23	8	26.45	14	26.43	26.50	-6	13,382	-0.04%
2020/12/22	24	26.86	123	26.86	26.35	-99	13,307	-0.74%	大賣/
2020/12/21	15	26.80	517	26.86	26.90	-502	13,149	-3.82%	大賣/鉅額交易
2020/12/18	109	28.44	51	28.60	27.25	58	12,771	0.45%	大買/
2020/12/17	23	27.09	10	26.91	27.45	13	11,400	0.11%
2020/12/16	27	26.62	0	0.00	26.60	27	11,046	0.24%
2020/12/15	18	26.51	10	26.52	26.35	8	10,945	0.07%
2020/12/14	15	26.55	12.1	26.46	26.45	2.9	10,820	0.03%
2020/12/11	4	25.89	21	25.99	26.00	-17	10,828	-0.16%
2020/12/10	7	25.90	19.2	26.20	26.05	-12.2	10,675	-0.11%
2020/12/09	108	26.54	13	26.43	26.65	95	10,476	0.91%	大買/
2020/12/08	11.2	25.98	8	25.91	26.05	3.2	10,338	0.03%
2020/12/07	83.1	26.38	38	26.18	25.95	45.1	10,089	0.45%
2020/12/04	57.1	26.15	35	26.36	26.75	22.1	9,398	0.24%
2020/12/03	11.1	24.56	3	24.58	24.85	8.1	8,515	0.10%
2020/12/02	3	24.18	1	23.95	24.30	2	8,753	0.02%
2020/12/01	2	23.85	9	23.64	23.85	-7	9,240	-0.08%
2020/11/30	5	23.70	2	23.63	23.50	3	9,303	0.03%
2020/11/26	3	22.82	7	22.72	22.80	-4	8,808	-0.05%
2020/11/25	3	23.07	6	22.95	22.75	-3	8,779	-0.03%
2020/11/24	5	22.51	26.2	22.49	22.65	-21.2	8,602	-0.25%
2020/11/23	12	22.34	13	22.33	22.60	-1	8,485	-0.01%
2020/11/20	10	21.76	0	0.00	21.90	10	8,305	0.12%
2020/11/19	1	22.00	6	21.70	21.50	-5	8,265	-0.06%
2020/11/18	5	21.55	5	21.77	21.70	0	8,107	0.00%
2020/11/17	1	21.45	34	21.42	21.50	-33	8,033	-0.41%
2020/11/16	3	21.18	8	21.26	21.35	-5	7,940	-0.06%
2020/11/13	2	20.40	52	20.59	20.70	-50	7,761	-0.64%
2020/11/12	41	20.65	26	20.63	20.50	15	7,722	0.19%
2020/11/11	2	19.58	5	19.70	19.80	-3	7,174	-0.04%
2020/11/10	16	19.49	4	19.50	19.35	12	7,118	0.17%
2020/11/09	10	19.15	0	0.00	19.25	10	7,011	0.14%
2020/11/06	10	19.05	0	0.00	19.05	10	6,996	0.14%
2020/11/05	25	19.18	0	0.00	19.15	25	7,029	0.36%
2020/11/04	2	19.25	0	0.00	19.15	2	7,170	0.03%
2020/11/03	0.2	19.00	0	0.00	19.05	0.2	7,165	0.00%
2020/10/26	1	19.25	0	0.00	19.40	1	7,310	0.01%
2020/10/20	0	0.00	1	19.10	19.05	-1	7,427	-0.01%
2020/10/19	0	0.00	80	18.95	19.00	-80	7,483	-1.07%
2020/10/14	1	18.95	0	0.00	18.80	1	7,667	0.01%
2020/10/13	0	0.00	3	18.85	18.85	-3	7,650	-0.04%
2020/10/12	81	19.35	0	0.00	19.00	81	7,639	1.06%
2020/10/08	1	19.15	0	0.00	19.20	1	7,606	0.01%
2020/10/07	10	18.80	0	0.00	18.95	10	7,539	0.13%
2020/10/06	17	18.65	0	0.00	18.75	17	7,555	0.23%
2020/09/28	0	0.00	3	18.45	18.45	-3	7,706	-0.04%
2020/09/25	1	18.25	5	18.10	18.10	-4	7,742	-0.05%
2020/09/24	0	0.00	16	18.50	18.35	-16	7,678	-0.21%
2020/09/21	0	0.00	4	19.70	19.55	-4	7,563	-0.05%
2020/09/18	0	0.00	1	19.75	19.60	-1	7,548	-0.01%
2020/09/17	14	19.71	0	0.00	19.75	14	7,595	0.18%
2020/09/15	1	19.35	0	0.00	19.40	1	7,400	0.01%
2020/09/11	0	0.00	1	19.30	19.30	-1	7,345	-0.01%
2020/09/10	3	19.60	1	19.45	19.50	2	7,280	0.03%
2020/09/09	0	0.00	1	19.50	19.80	-1	7,207	-0.01%
2020/09/08	0	0.00	2	19.98	19.90	-2	7,137	-0.03%
2020/09/07	20	20.57	18	20.19	20.20	2	6,994	0.03%
2020/09/04	12	19.55	302	19.88	20.00	-290	6,565	-4.42%	大賣/鉅額交易
2020/09/03	1	18.95	1	19.10	19.30	0	5,979	0.00%
2020/09/02	42	18.60	0	0.00	18.60	42	5,798	0.72%
2020/09/01	10	18.60	0	0.00	18.65	10	5,857	0.17%
2020/08/31	9	18.69	0	0.00	18.60	9	5,893	0.15%
2020/08/28	1	18.70	5.1	18.65	18.70	-4.1	5,904	-0.07%
2020/08/27	15	18.80	1	19.00	18.70	14	6,005	0.23%
2020/08/25	3	19.05	0	0.00	18.95	3	5,909	0.05%
2020/08/24	1	18.80	2	19.20	19.15	-1	5,801	-0.02%
2020/08/21	3	18.63	0	0.00	18.75	3	5,710	0.05%
2020/08/20	1	19.00	2	18.50	18.20	-1	5,652	-0.02%
2020/08/19	23	18.88	8.1	19.10	19.30	14.9	5,462	0.27%
2020/08/18	4	18.86	8	18.97	18.75	-4	5,268	-0.08%
2020/08/17	3	18.77	9	18.69	18.70	-6	5,065	-0.12%
2020/08/14	0	0.00	1	18.30	18.15	-1	4,977	-0.02%
2020/08/13	1	18.10	12	18.05	18.00	-11	5,006	-0.22%
2020/08/12	0	0.00	2	17.85	18.00	-2	5,027	-0.04%
2020/08/11	12	18.21	26	18.10	18.05	-14	5,041	-0.28%
2020/08/10	48	18.26	10	18.28	18.25	38	5,027	0.76%
2020/08/07	2	17.55	0	0.00	17.60	2	4,942	0.04%
2020/08/06	3	17.80	2	17.85	17.80	1	4,965	0.02%
2020/08/05	9	17.56	5	17.60	17.65	4	4,973	0.08%
2020/08/04	2	17.20	3	17.35	17.40	-1	4,988	-0.02%
2020/08/03	1	16.95	1	16.75	16.95	0	5,173	0.00%
2020/07/30	2	16.80	1	16.85	16.90	1	5,293	0.02%
2020/07/29	1	16.80	40	16.65	16.75	-39	5,491	-0.71%
2020/07/28	2	16.58	2	16.50	16.50	0	5,586	0.00%
2020/07/27	12	16.87	0	0.00	16.75	12	5,688	0.21%
2020/07/24	1	17.30	0	0.00	17.25	1	5,665	0.02%
2020/07/23	3	17.85	0	0.00	17.75	3	5,690	0.05%
2020/07/22	0	0.00	2	18.50	18.55	-2	5,680	-0.04%
2020/07/21	5	18.40	1.1	18.44	18.35	3.9	5,608	0.07%
2020/07/20	0.1	18.40	0	0.00	18.45	0.1	5,598	0.00%
2020/07/16	0	0.00	8	18.48	18.35	-8	5,670	-0.14%
2020/07/15	1	18.35	2	18.35	18.35	-1	5,715	-0.02%
2020/07/14	1	18.40	1	18.35	18.30	0	5,791	0.00%
2020/07/10	3	18.25	10	18.15	18.25	-7	5,942	-0.12%
2020/07/09	16	18.80	0	0.00	18.60	16	5,945	0.27%
2020/07/08	8	18.73	5	18.72	18.75	3	5,935	0.05%
2020/07/07	5	18.59	6	18.56	18.60	-1	5,920	-0.02%
2020/07/06	2	18.53	4	18.49	18.55	-2	5,935	-0.03%
2020/07/03	1	18.05	0	0.00	18.00	1	5,996	0.02%
2020/07/02	1	17.90	1	17.95	17.95	0	6,069	0.00%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/30	1	17.75	24	17.72	17.65	-23	6,247	-0.37%
2020/06/29	3	17.58	3	17.70	17.65	0	6,280	0.00%
2020/06/24	2	17.90	3	17.83	17.90	-1	6,292	-0.02%
2020/06/22	3	17.68	3	17.60	17.60	0	6,337	0.00%
2020/06/19	1	17.40	1	17.45	17.40	0	6,371	0.00%
2020/06/18	1	17.35	4	17.41	17.35	-3	6,368	-0.05%
2020/06/17	5	17.45	6	17.46	17.45	-1	6,375	-0.02%
2020/06/16	2	17.50	2	17.50	17.50	0	6,477	0.00%
2020/06/15	1	17.40	0	0.00	17.20	1	6,663	0.02%
2020/06/12	1	17.10	4	17.05	17.35	-3	6,710	-0.04%
2020/06/11	8	17.78	0	0.00	17.40	8	6,715	0.12%
2020/06/10	2	18.13	0	0.00	18.05	2	6,679	0.03%
2020/06/09	5	17.68	1	17.65	17.70	4	6,669	0.06%
2020/06/08	8	17.56	0	0.00	17.75	8	6,723	0.12%
2020/06/05	5	17.40	8	17.39	17.35	-3	6,654	-0.05%
2020/06/04	8	17.28	0	0.00	17.30	8	6,701	0.12%
2020/06/03	5	17.20	2	17.25	17.20	3	6,726	0.04%
2020/06/02	0	0.00	22	16.80	16.85	-22	6,604	-0.33%
2020/05/29	18	16.70	0	0.00	16.60	18	6,587	0.27%
2020/05/27	0	0.00	2	16.65	16.55	-2	6,642	-0.03%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/25	0	0.00	2	16.40	16.65	-2	6,765	-0.03%
2020/05/22	0.1	16.50	0	0.00	16.50	0.1	6,793	0.00%
2020/05/21	0	0.00	2	16.90	16.85	-2	6,809	-0.03%
2020/05/20	478	16.74	0	0.00	16.80	478	6,766	7.06%	大買/鉅額交易
2020/05/19	3	16.25	100	16.35	16.45	-97	6,704	-1.45%
2020/05/15	0	0.00	11	16.25	16.25	-11	6,657	-0.17%
2020/05/14	0	0.00	1	16.35	16.20	-1	6,621	-0.02%
2020/05/13	2	16.63	411	16.63	16.70	-409	6,553	-6.24%	大賣/鉅額交易
2020/05/12	0	0.00	40	16.60	16.70	-40	6,518	-0.61%
2020/05/11	3	16.75	5	16.75	16.65	-2	6,488	-0.03%
2020/05/08	5	16.69	0	0.00	16.60	5	6,413	0.08%
2020/05/07	11	17.05	0	0.00	17.05	11	6,207	0.18%
2020/05/06	4	16.75	0	0.00	16.80	4	6,148	0.07%
2020/05/05	25	16.98	0	0.00	17.15	25	6,083	0.41%
2020/05/04	1	16.65	0	0.00	16.65	1	5,930	0.02%
2020/04/30	1	17.00	0	0.00	16.95	1	5,868	0.02%
2020/04/29	0	0.00	2	16.65	16.65	-2	5,794	-0.03%
2020/04/27	0	0.00	9	16.13	16.30	-9	5,954	-0.15%
2020/04/23	5	15.95	0	0.00	16.05	5	5,906	0.08%
2020/04/22	0	0.00	9	15.50	15.65	-9	5,840	-0.15%
2020/04/20	465	16.34	0	0.00	16.30	465	5,794	8.02%	大買/鉅額交易
2020/04/17	2	16.53	150	16.45	16.35	-148	5,771	-2.56%	大賣/鉅額交易
2020/04/16	50	16.52	2	16.45	16.50	48	5,703	0.84%
2020/04/15	4	16.80	2	16.85	16.75	2	5,658	0.04%
2020/04/14	0	0.00	1	16.50	16.50	-1	5,599	-0.02%
2020/04/13	10	16.15	0	0.00	16.10	10	5,595	0.18%
2020/04/08	0	0.00	3	15.93	16.10	-3	5,506	-0.05%
2020/04/07	3	15.47	0	0.00	15.45	3	5,353	0.06%
2020/04/06	3	15.60	0	0.00	15.40	3	5,288	0.06%
2020/04/01	6	15.39	0	0.00	15.45	6	5,270	0.11%
2020/03/31	70	15.29	0	0.00	14.80	70	5,177	1.35%
2020/03/30	10	15.15	0	0.00	15.10	10	5,263	0.19%
2020/03/26	13	14.94	2	15.05	14.85	11	5,954	0.18%
2020/03/25	0	0.00	1	15.10	14.90	-1	6,268	-0.02%
2020/03/24	1	14.45	0	0.00	14.35	1	6,298	0.02%
2020/03/20	10	14.35	1	14.50	14.25	9	6,392	0.14%
2020/03/19	2	13.50	500	13.96	13.50	-498	6,331	-7.86%	大賣/鉅額交易
2020/03/18	1	15.45	1	15.60	14.95	0	6,188	0.00%
2020/03/17	0	0.00	10	15.45	15.30	-10	6,267	-0.16%
2020/03/13	4	15.56	0	0.00	16.00	4	6,253	0.06%
2020/03/12	10	17.20	5	17.10	17.10	5	6,174	0.08%
2020/03/09	1	18.15	0	0.00	18.15	1	6,020	0.02%
2020/03/06	5	18.85	0	0.00	18.80	5	5,927	0.08%
2020/03/05	10	19.05	2	19.10	19.00	8	5,997	0.13%
2020/03/03	1	18.85	0	0.00	18.85	1	6,021	0.02%
2020/02/27	0	0.00	1	19.25	18.75	-1	6,019	-0.02%
2020/02/21	1	19.90	0	0.00	19.85	1	5,867	0.02%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/17	1	19.95	0	0.00	19.95	1	5,946	0.02%
2020/02/07	0	0.00	10	20.02	20.05	-10	6,399	-0.16%
2020/02/06	1	20.20	0	0.00	20.20	1	6,417	0.02%
2020/02/03	66	19.64	1	19.80	19.80	65	6,589	0.99%
2020/01/31	0	0.00	17	20.15	20.20	-17	6,832	-0.25%
2020/01/30	3	19.92	0	0.00	19.75	3	6,841	0.04%
2020/01/20	5	21.45	0	0.00	21.55	5	6,660	0.08%
2020/01/14	0	0.00	1	21.35	21.45	-1	7,103	-0.01%
2020/01/10	2	21.08	3	21.13	21.05	-1	7,310	-0.01%
2020/01/07	1	20.80	0	0.00	20.85	1	7,445	0.01%
2020/01/06	0	0.00	1	20.90	20.90	-1	7,478	-0.01%
2020/01/03	1	21.15	1	21.30	21.15	0	7,519	0.00%
2020/01/02	42	21.33	2	21.33	21.30	40	7,574	0.53%
2019/12/31	0	0.00	1	21.10	21.30	-1	7,672	-0.01%
2019/12/30	11	21.35	1	21.25	21.20	10	7,839	0.13%
2019/12/27	2	21.38	0	0.00	21.35	2	7,843	0.03%
2019/12/23	5	21.05	4	21.24	20.85	1	8,026	0.01%
2019/12/20	1	20.75	0	0.00	20.80	1	7,671	0.01%
2019/12/19	5	20.90	0	0.00	20.80	5	7,354	0.07%
2019/12/18	2.1	21.00	0	0.00	21.00	2.1	7,373	0.03%
2019/12/17	2	21.15	0	0.00	21.10	2	7,370	0.03%
2019/12/16	20	21.28	3	21.30	21.15	17	7,328	0.23%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/11	1	21.25	0	0.00	21.20	1	7,241	0.01%
2019/12/09	3	21.48	0	0.00	21.35	3	7,202	0.04%
2019/12/05	10	21.85	0	0.00	21.75	10	7,309	0.14%
2019/12/02	4	21.89	0	0.00	21.65	4	8,280	0.05%
2019/11/29	0	0.00	1	22.15	22.10	-1	8,292	-0.01%
2019/11/28	1	22.20	1	22.35	22.30	0	8,469	0.00%
2019/11/25	1	22.20	0	0.00	22.15	1	8,632	0.01%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	1	22.20	1	22.35	22.15	0	8,599	0.00%
2019/11/15	1	22.40	10	22.40	22.25	-9	8,560	-0.11%
2019/11/14	2	22.65	1	22.50	22.50	1	8,548	0.01%
2019/11/13	1	22.75	1	22.80	22.80	0	8,528	0.00%
2019/11/12	3	22.45	8	22.69	22.80	-5	8,517	-0.06%
2019/11/07	1	23.05	0	0.00	23.05	1	8,316	0.01%
2019/11/06	0	0.00	1	23.05	23.00	-1	8,306	-0.01%
2019/10/25	1	22.40	1	22.70	22.40	0	7,571	0.00%
2019/10/24	2	22.65	3	22.80	22.65	-1	7,488	-0.01%
2019/10/22	400	22.53	10	22.71	22.60	390	7,373	5.29%	大買/鉅額交易
2019/10/21	100	22.30	0	0.00	22.35	100	7,249	1.38%
2019/10/18	8	21.95	0	0.00	22.05	8	7,227	0.11%
2019/10/17	2	21.85	0	0.00	21.75	2	7,060	0.03%
2019/10/09	1	21.95	0	0.00	22.05	1	7,029	0.01%
2019/10/08	6	22.13	7	22.02	21.90	-1	7,016	-0.01%
2019/10/07	3	22.18	6	22.28	22.15	-3	6,970	-0.04%
2019/10/04	0	0.00	4	22.18	22.10	-4	6,860	-0.06%
2019/10/03	0	0.00	100	21.75	21.75	-100	6,664	-1.50%
2019/10/02	1	21.90	0	0.00	21.90	1	6,633	0.02%
2019/10/01	5	22.10	7	21.79	21.85	-2	6,492	-0.03%
2019/09/27	51	21.30	0	0.00	21.15	51	6,226	0.82%
2019/09/26	44	21.66	3	21.82	21.50	41	6,116	0.67%
2019/09/24	5	21.45	0	0.00	21.25	5	5,835	0.09%
2019/09/23	5	21.25	0	0.00	21.40	5	5,758	0.09%
2019/09/18	0	0.00	1	21.05	21.05	-1	5,574	-0.02%
2019/09/17	0	0.00	21	20.93	21.15	-21	5,555	-0.38%
2019/09/16	1	21.10	1	21.20	21.05	0	5,469	0.00%
2019/09/12	0.9	21.15	0	0.00	21.15	0.9	5,411	0.02%
2019/09/11	1	21.15	1	21.25	21.30	0	5,403	0.00%
2019/09/10	6	21.17	3	21.15	21.15	3	5,377	0.06%
2019/09/09	10	21.50	4	21.55	21.40	6	5,311	0.11%
2019/09/06	1	21.40	3	21.17	21.35	-2	5,345	-0.04%
2019/09/05	5	21.70	0	0.00	21.20	5	5,352	0.09%
2019/09/04	1	21.05	105.2	20.59	21.50	-104.2	4,988	-2.09%	大賣/鉅額交易
2019/09/03	0.2	20.25	0	0.00	20.35	0.2	4,596	0.00%
2019/09/02	33	20.46	7	20.44	20.55	26	4,536	0.57%
2019/08/30	70	20.07	20.2	19.95	20.05	49.8	4,428	1.12%
2019/08/22	0	0.00	30	19.58	19.40	-30	4,230	-0.71%
2019/08/16	20	19.10	0	0.00	19.15	20	4,242	0.47%
2019/08/14	0	0.00	12	19.33	19.15	-12	4,182	-0.29%
2019/08/13	0	0.00	10	19.15	19.30	-10	4,150	-0.24%
2019/08/12	11	19.16	3	19.25	19.10	8	4,137	0.19%
2019/08/08	15	18.48	9	18.75	18.85	6	4,097	0.15%
2019/08/07	3	18.70	0	0.00	18.75	3	4,110	0.07%
2019/08/06	6	18.78	0	0.00	18.85	6	4,152	0.14%
2019/08/05	0.2	18.95	0	0.00	18.95	0.2	4,162	0.00%
2019/07/26	1	19.55	0	0.00	19.50	1	4,216	0.02%
2019/07/25	1	19.60	0	0.00	19.60	1	4,206	0.02%
2019/07/24	21	19.45	3	19.55	19.50	18	4,188	0.43%
2019/07/23	6	20.23	5	20.25	20.25	1	4,147	0.02%
2019/07/17	0	0.00	20	20.70	20.60	-20	3,934	-0.51%
2019/07/16	1	20.35	0	0.00	20.65	1	3,862	0.03%
2019/07/11	20	20.10	1	20.10	20.10	19	3,737	0.51%
2019/07/08	0	0.00	1	20.15	20.25	-1	3,738	-0.03%
2019/07/03	0	0.00	10	19.95	19.90	-10	3,740	-0.27%
2019/07/02	0	0.00	3	20.00	20.00	-3	3,783	-0.08%
2019/07/01	5	20.10	10	20.05	20.05	-5	3,794	-0.13%
2019/06/28	10	20.15	0	0.00	20.10	10	3,783	0.26%
2019/06/27	0	0.00	2	20.18	20.25	-2	3,838	-0.05%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/19	0	0.00	1	20.35	20.20	-1	4,102	-0.02%
2019/06/18	0	0.00	20	20.15	20.20	-20	4,086	-0.49%
2019/06/13	0	0.00	5	20.20	20.20	-5	4,016	-0.12%
2019/06/11	6	20.00	10	19.95	19.85	-4	3,966	-0.10%
2019/06/10	20	19.70	1	19.60	19.65	19	3,847	0.49%
2019/06/06	0	0.00	1	19.55	19.50	-1	3,832	-0.03%
2019/06/03	0.1	19.05	0	0.00	19.05	0.1	3,765	0.00%
2019/05/31	3	19.22	0	0.00	19.35	3	3,793	0.08%
2019/05/30	2	19.20	0	0.00	19.25	2	3,777	0.05%
2019/05/27	2	18.70	0	0.00	18.75	2	3,743	0.05%
2019/05/20	3	18.80	0	0.00	18.90	3	3,846	0.08%
2019/05/17	2	18.85	0	0.00	18.70	2	3,836	0.05%
2019/05/16	2	18.53	0	0.00	18.60	2	3,889	0.05%
2019/05/06	2	19.20	0	0.00	19.05	2	3,768	0.05%
2019/04/30	2	19.45	0	0.00	19.65	2	3,739	0.05%
2019/04/29	2	19.60	2	19.50	19.50	0	3,766	0.00%
2019/04/26	1	19.70	0	0.00	19.55	1	3,753	0.03%
2019/04/25	2	19.65	0	0.00	19.65	2	3,719	0.05%
2019/04/24	2	19.75	0	0.00	19.75	2	3,762	0.05%
2019/04/18	3	19.73	1	19.80	19.60	2	3,792	0.05%
2019/04/17	2	19.85	0	0.00	19.85	2	3,787	0.05%
2019/04/16	2	19.65	0	0.00	19.70	2	3,777	0.05%
2019/04/15	1	19.70	0	0.00	19.70	1	3,830	0.03%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/03	3	19.70	0	0.00	19.70	3	3,897	0.08%
2019/04/01	3	19.67	0	0.00	19.60	3	3,929	0.08%
2019/03/28	1	19.60	10	19.55	19.55	-9	3,862	-0.23%
2019/03/26	1	19.80	0	0.00	19.75	1	3,821	0.03%
2019/03/25	0	0.00	1	19.85	19.80	-1	3,809	-0.03%
2019/03/22	16	20.02	0	0.00	20.00	16	3,785	0.42%
2019/03/19	1	20.55	3	20.60	20.50	-2	3,628	-0.06%
2019/03/18	3	20.67	1.2	20.78	20.70	1.8	3,707	0.05%
2019/03/15	0	0.00	1	20.40	20.40	-1	3,691	-0.03%
2019/03/13	0	0.00	14	20.00	19.95	-14	3,588	-0.39%
2019/03/11	10	20.03	0	0.00	19.90	10	3,625	0.28%
2019/03/08	4	19.95	0	0.00	19.90	4	3,653	0.11%
2019/02/27	2	19.95	0	0.00	19.90	2	3,579	0.06%
2019/02/26	0	0.00	20	20.00	20.00	-20	3,544	-0.56%
2019/02/25	0	0.00	1	19.95	19.90	-1	3,499	-0.03%
2019/02/22	20	19.80	0	0.00	19.75	20	3,472	0.58%
2019/02/21	1	19.90	0	0.00	19.85	1	3,450	0.03%
2019/02/18	0	0.00	10	19.80	19.80	-10	3,380	-0.30%
2019/02/13	10	19.45	0	0.00	19.60	10	3,295	0.30%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/21	0	0.00	15	20.00	20.10	-15	3,259	-0.46%
2019/01/16	3	20.05	13	20.03	20.00	-10	3,322	-0.30%
2019/01/15	12	19.75	0	0.00	19.75	12	3,374	0.36%
2019/01/14	2	19.80	0	0.00	19.75	2	3,363	0.06%
2019/01/07	1	20.30	6	20.30	20.15	-5	3,431	-0.15%
2019/01/04	0	0.00	2	20.13	20.25	-2	3,409	-0.06%
2019/01/02	0.2	19.60	0	0.00	19.70	0.2	3,450	0.01%
2018/12/28	0	19.70	0	0.00	19.70	0	3,474	0.00%
2018/12/27	3	19.75	0	0.00	19.75	3	3,536	0.08%
2018/12/26	5	19.90	0	0.00	19.85	5	3,513	0.14%
2018/12/25	1	19.85	1	19.95	19.95	0	3,456	0.00%
2018/12/22	0	0.00	5	19.40	19.30	-5	3,417	-0.15%
2018/12/20	10	19.35	0	0.00	19.20	10	3,386	0.30%
2018/12/19	0	0.00	10	19.55	19.50	-10	3,368	-0.30%
2018/12/13	1	19.50	0	0.00	19.60	1	3,363	0.03%
2018/12/12	0	0.00	2	19.83	19.55	-2	3,338	-0.06%
2018/12/11	15	19.77	5	19.79	19.55	10	3,311	0.30%
2018/12/10	0	0.00	1	19.35	19.40	-1	3,215	-0.03%
2018/12/06	1	18.70	0	0.00	18.55	1	3,198	0.03%
2018/12/05	1	19.15	0	0.00	19.05	1	3,205	0.03%
2018/11/30	1	19.05	0	0.00	19.00	1	3,335	0.03%
2018/11/28	0	0.00	3	18.85	18.85	-3	3,292	-0.09%
2018/11/22	3	18.50	3	18.55	18.45	0	3,389	0.00%
2018/11/19	1	18.55	0	0.00	18.70	1	3,442	0.03%
2018/11/16	2	18.50	0	0.00	18.50	2	3,452	0.06%
2018/11/09	0	0.00	2	18.60	18.50	-2	3,606	-0.06%
2018/11/08	1	18.60	1	18.95	18.75	0	3,670	0.00%
2018/11/07	2	18.10	0	0.00	18.25	2	3,603	0.06%
2018/11/06	5	17.95	5	18.05	18.05	0	3,786	0.00%
2018/11/05	5	18.05	5	18.10	17.85	0	3,922	0.00%
2018/10/29	1	17.20	0	0.00	17.15	1	4,210	0.02%
2018/10/25	2	17.33	0	0.00	17.35	2	5,222	0.04%
2018/10/24	1	17.75	0	0.00	17.75	1	5,384	0.02%
2018/10/23	8	18.27	157	18.17	18.10	-149	5,466	-2.73%	大賣/鉅額交易
2018/10/19	0	0.00	106	18.00	17.90	-106	5,521	-1.92%	大賣/鉅額交易
2018/10/18	0	0.00	100	18.23	18.30	-100	5,625	-1.78%
2018/10/17	4	18.04	100	18.05	18.10	-96	5,805	-1.65%
2018/10/16	0	0.00	300	17.59	17.70	-300	5,789	-5.18%	大賣/鉅額交易
2018/10/15	2	17.40	0	0.00	17.40	2	5,856	0.03%
2018/10/12	2	17.70	0	0.00	17.85	2	5,879	0.03%
2018/10/11	3	17.72	457	17.68	17.45	-454	5,883	-7.72%	大賣/鉅額交易
2018/10/08	2	19.30	0	0.00	19.20	2	5,850	0.03%
2018/10/05	3	19.18	0	0.00	19.15	3	5,919	0.05%
2018/10/02	0	0.00	2	19.90	19.75	-2	6,088	-0.03%
2018/09/18	3	19.98	40	20.00	19.95	-37	6,481	-0.57%
2018/09/11	0	0.00	1	19.70	19.80	-1	6,782	-0.01%
2018/09/10	8	19.68	5	19.70	19.45	3	6,810	0.04%
2018/09/07	0	0.00	2	20.35	20.20	-2	6,831	-0.03%
2018/09/03	1	20.65	0	0.00	20.80	1	7,021	0.01%
2018/08/28	0	0.00	6	20.80	20.90	-6	7,749	-0.08%
2018/08/27	2	20.65	0	0.00	20.65	2	7,811	0.03%
2018/08/21	4	20.33	0	0.00	20.35	4	8,017	0.05%
2018/08/17	1	20.60	0	0.00	20.50	1	8,048	0.01%
2018/08/14	552	20.88	2	20.93	20.95	550	7,954	6.91%	大買/鉅額交易
2018/08/13	1	20.50	29	20.69	20.60	-28	7,997	-0.35%
2018/08/10	3	21.23	0	0.00	21.15	3	7,936	0.04%
2018/08/02	180	22.07	0	0.00	21.70	180	7,861	2.29%	大買/鉅額交易
2018/08/01	342	22.99	22	22.99	23.30	320	7,523	4.25%	大買/鉅額交易
2018/07/31	201	22.79	11	22.85	22.80	190	7,009	2.71%	大買/鉅額交易
2018/07/30	0	0.00	5	22.65	22.75	-5	6,862	-0.07%
2018/07/27	12	22.49	0	0.00	22.60	12	6,766	0.18%
2018/07/26	2	22.60	10	22.50	22.45	-8	6,736	-0.12%
2018/07/25	2	22.65	0	0.00	22.65	2	6,736	0.03%
2018/07/23	1	22.15	0	0.00	22.20	1	9,777	0.01%
2018/07/19	1	22.25	1	22.25	22.15	0	10,034	0.00%
2018/07/17	0	0.00	13	22.26	22.10	-13	10,867	-0.12%
2018/07/13	0	0.00	2	22.05	22.15	-2	11,022	-0.02%
2018/07/12	1	22.05	1	22.10	22.15	0	11,147	0.00%
2018/07/11	2	21.73	6	21.77	21.75	-4	11,052	-0.04%
2018/07/04	1	21.15	0	0.00	21.30	1	11,188	0.01%
2018/06/26	1	21.00	2	21.35	21.40	-1	11,409	-0.01%
2018/06/25	1	21.05	0	0.00	21.05	1	11,419	0.01%
2018/06/15	0	0.00	48	21.36	21.30	-48	11,565	-0.42%
2018/06/14	42	21.40	0	0.00	21.30	42	11,523	0.36%
2018/06/13	6	21.92	25	21.75	21.60	-19	11,557	-0.16%
2018/06/11	10	22.05	26	21.90	21.80	-16	11,551	-0.14%
2018/06/08	27	22.36	5	22.16	21.95	22	11,597	0.19%
2018/06/07	0	0.00	97	21.98	22.15	-97	11,345	-0.85%
2018/06/06	11	21.45	11	21.35	21.45	0	11,122	0.00%
2018/06/05	1	21.30	0	0.00	21.30	1	11,208	0.01%
2018/06/04	1	21.50	3	21.48	21.40	-2	11,551	-0.02%
2018/06/01	1	21.30	2	21.35	21.35	-1	11,469	-0.01%
2018/05/30	10	20.90	0	0.00	20.75	10	11,340	0.09%
2018/05/28	2	20.80	0	0.00	20.95	2	11,309	0.02%
2018/05/24	2	20.90	0	0.00	20.90	2	11,254	0.02%
2018/05/23	2	20.85	0	0.00	20.85	2	11,275	0.02%
2018/05/22	5	20.90	1	21.15	20.85	4	11,283	0.04%
2018/05/21	1	21.20	10	21.25	21.05	-9	11,303	-0.08%
2018/05/18	10	21.00	0	0.00	20.85	10	11,247	0.09%
2018/05/17	2	20.90	10	20.75	20.75	-8	11,196	-0.07%
2018/05/15	2	20.75	0	0.00	20.70	2	11,224	0.02%
2018/05/14	20	20.60	0	0.00	20.55	20	11,448	0.17%
2018/05/11	0	0.00	4	20.70	20.55	-4	11,458	-0.03%
2018/05/10	10	20.65	1	20.70	20.65	9	11,392	0.08%
2018/05/08	5	20.54	1	20.55	20.55	4	11,310	0.04%
2018/05/03	8	20.14	0	0.00	20.10	8	11,354	0.07%
2018/04/30	0	0.00	1	20.05	20.45	-1	11,335	-0.01%
2018/04/27	3	19.67	0	0.00	19.75	3	11,229	0.03%
2018/04/25	2	21.10	0	0.00	21.20	2	8,205	0.02%
2018/04/24	12	21.90	0	0.00	21.45	12	8,036	0.15%
2018/04/23	10	22.35	15	22.29	22.25	-5	7,778	-0.06%
2018/04/20	0	0.00	4	21.83	21.80	-4	7,240	-0.06%
2018/04/19	0	0.00	19	21.73	21.55	-19	7,136	-0.27%
2018/04/18	21.1	21.58	25	21.62	21.60	-3.9	7,065	-0.06%
2018/04/17	2	21.00	0	0.00	21.00	2	6,875	0.03%
2018/04/13	11	21.14	0	0.00	21.05	11	6,886	0.16%
2018/04/11	5	21.40	2	21.35	21.25	3	6,949	0.04%
2018/04/10	10	21.80	0	0.00	21.55	10	6,892	0.15%
2018/04/03	2	21.60	0	0.00	21.55	2	6,787	0.03%
2018/04/02	0	0.00	1	21.85	21.80	-1	6,768	-0.01%
2018/03/31	14	21.99	2	22.00	22.00	12	6,726	0.18%
2018/03/27	1	21.70	0	0.00	21.80	1	6,506	0.02%
2018/03/23	0	0.00	1	20.80	20.80	-1	6,321	-0.02%
2018/03/22	5	21.43	0	0.00	21.25	5	6,322	0.08%
2018/03/21	1	21.60	0	0.00	21.50	1	6,384	0.02%
2018/03/16	2	21.50	0	0.00	21.35	2	6,985	0.03%
2018/03/14	110	22.05	102	21.85	21.90	8	7,036	0.11%	大買/大賣/
2018/03/13	11	21.95	0	0.00	21.95	11	7,017	0.16%
2018/03/12	0	0.00	1	21.65	21.70	-1	6,940	-0.01%
2018/03/08	4	21.23	12	21.47	21.65	-8	6,837	-0.12%
2018/03/07	5	20.35	3	20.35	20.25	2	6,517	0.03%
2018/03/01	3	20.25	0	0.00	20.20	3	7,483	0.04%
2018/02/12	0	0.00	20	19.95	19.95	-20	7,825	-0.26%
2018/02/09	1	19.80	0	0.00	19.85	1	7,846	0.01%
2018/02/07	76	19.95	2	19.95	19.95	74	7,867	0.94%
2018/02/06	10	19.85	1	19.50	19.55	9	7,895	0.11%
2018/01/31	5	21.30	0	0.00	21.25	5	8,245	0.06%
2018/01/26	0	21.30	0	0.00	21.35	0	8,231	0.00%
2018/01/25	0	0.00	10	21.40	21.35	-10	8,238	-0.12%
2018/01/22	20	21.70	0	0.00	21.75	20	8,225	0.24%
2018/01/18	0	21.25	18	21.37	21.35	-18	8,111	-0.22%
2018/01/17	0	21.30	0	0.00	21.35	0	8,248	0.00%
2018/01/12	3	21.10	0	0.00	21.10	3	8,659	0.03%
2018/01/05	0	0.00	2	21.58	21.30	-2	8,811	-0.02%
2018/01/04	1	21.50	0	0.00	21.60	1	8,751	0.01%
2018/01/03	15	21.45	0	0.00	21.40	15	8,781	0.17%
2018/01/02	0	0.00	1	21.30	21.45	-1	8,803	-0.01%