佳世達 (2352)-群益金鼎-彰化券商分點個股進出

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
41.35
漲跌
▼0.45
漲幅
-1.08%
成交量
4,171張
產業
上市電腦週邊類股
1106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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/04/25	2	41.30	0	0.00	41.35	2	12,331	0.02%
2024/04/24	21	41.65	7	41.66	41.80	14	12,374	0.11%
2024/04/23	0	0.00	9	41.75	41.55	-9	12,446	-0.07%
2024/04/22	15	41.20	4	41.65	41.10	11	12,461	0.09%
2024/04/19	13	40.96	4	40.23	40.50	9	12,394	0.07%
2024/04/18	5.2	40.96	4	41.08	41.05	1.2	12,211	0.01%
2024/04/17	1.1	41.10	2	41.05	41.20	-1	12,172	-0.01%
2024/04/16	8	41.09	3	40.97	40.70	5	12,247	0.04%
2024/04/15	3	41.92	25	42.17	42.10	-22	12,390	-0.18%
2024/04/12	13.2	42.56	6	42.48	42.40	7.2	12,451	0.06%
2024/04/11	25	42.92	0.1	43.10	43.05	24.9	12,671	0.20%
2024/04/10	8	43.21	2	43.25	43.15	6	13,092	0.05%
2024/04/09	1	43.10	2.1	43.20	43.05	-1.1	13,384	-0.01%
2024/04/08	1	43.45	16	43.22	43.40	-15	13,817	-0.11%
2024/04/03	1.1	42.81	1	43.05	43.25	0.1	14,777	0.00%
2024/04/02	17	43.26	1	43.25	43.10	16	14,836	0.11%
2024/04/01	34.8	43.81	12	43.67	43.55	22.8	14,853	0.15%
2024/03/29	23.1	44.22	12	44.64	44.65	11.1	14,720	0.08%
2024/03/28	6.1	44.54	0	0.00	44.85	6.1	14,275	0.04%
2024/03/27	0	0.00	22	44.70	44.75	-22	14,148	-0.16%
2024/03/26	11.4	44.25	12	44.88	44.05	-0.7	14,105	0.00%
2024/03/25	24.2	44.31	1.1	44.17	44.45	23.1	14,035	0.16%
2024/03/22	7.1	44.22	12.3	44.34	44.45	-5.1	13,992	-0.04%
2024/03/21	3.2	43.63	7	43.69	44.05	-3.8	13,803	-0.03%
2024/03/20	43	44.30	9	44.80	43.25	34	13,642	0.25%
2024/03/19	13	43.57	8	43.69	43.70	5	13,258	0.04%
2024/03/18	28.9	42.72	27	42.11	42.55	1.9	12,854	0.01%
2024/03/15	16.2	43.09	7	43.52	42.55	9.2	12,639	0.07%
2024/03/14	5	43.69	0	0.00	43.70	5	12,350	0.04%
2024/03/13	28.2	43.93	9	44.31	43.80	19.2	12,226	0.16%
2024/03/12	21	43.76	1	43.80	44.40	20	12,024	0.17%
2024/03/11	7.3	43.38	205	43.21	43.25	-197.7	11,753	-1.68%	大賣/鉅額交易
2024/03/08	17.1	43.96	11	43.86	43.70	6.1	11,681	0.05%
2024/03/07	31.1	44.43	63	44.65	44.55	-31.9	11,620	-0.27%
2024/03/06	23.1	45.23	2	45.90	45.05	21.1	11,570	0.18%
2024/03/05	3	47.30	1	47.25	47.25	2	11,275	0.02%
2024/03/04	2	46.85	0	0.00	46.80	2	11,300	0.02%
2024/03/01	0	0.00	13	46.88	46.95	-13	11,321	-0.11%
2024/02/29	10	46.16	0	0.00	46.15	10	11,530	0.09%
2024/02/27	5	46.35	1	46.35	46.10	4	11,532	0.03%
2024/02/26	1	46.50	8.2	46.61	46.60	-7.2	11,548	-0.06%
2024/02/23	10	46.69	18.1	47.11	46.40	-8.1	11,657	-0.07%
2024/02/22	1	47.20	15	47.25	47.20	-14	11,735	-0.12%
2024/02/21	9	47.07	3	47.47	46.90	6	11,766	0.05%
2024/02/20	0	0.00	5	47.90	47.80	-5	11,702	-0.04%
2024/02/19	5	48.12	0	0.00	47.95	5	11,813	0.04%
2024/02/16	7	49.02	15	49.15	48.15	-8	11,825	-0.07%
2024/02/15	16	46.89	10	47.36	47.60	6	11,530	0.05%
2024/02/05	5	47.44	12	47.39	47.50	-7	11,449	-0.06%
2024/02/02	5	47.35	9.7	47.34	47.50	-4.7	11,582	-0.04%
2024/02/01	2	46.80	9	47.01	47.05	-7	11,613	-0.06%
2024/01/31	24	46.96	3	47.02	46.50	21	11,687	0.18%
2024/01/30	26	46.83	4	47.00	46.80	22	11,657	0.19%
2024/01/29	7	46.91	7	46.59	47.00	0	11,656	0.00%
2024/01/26	6	45.77	4	45.70	45.60	2	11,486	0.02%
2024/01/25	1	45.90	0	0.00	45.90	1	11,523	0.01%
2024/01/24	9	46.48	5.4	46.27	46.15	3.7	11,577	0.03%
2024/01/23	7	46.57	4	46.80	46.80	3	11,619	0.03%
2024/01/22	11	46.83	6.1	46.73	47.05	4.9	11,573	0.04%
2024/01/19	0.1	45.15	0	0.00	45.45	0.1	11,377	0.00%
2024/01/18	4	44.08	5	44.45	44.40	-1	11,380	-0.01%
2024/01/17	2	44.50	11	44.89	44.20	-9	11,388	-0.08%
2024/01/16	2.1	45.38	1	45.35	45.25	1.1	11,366	0.01%
2024/01/15	2	45.95	3	46.22	45.90	-1	11,460	-0.01%
2024/01/12	3	45.78	3	45.95	45.50	0	11,785	0.00%
2024/01/11	3	45.93	38	45.82	45.95	-35	11,889	-0.29%
2024/01/10	11.4	45.55	9.1	45.74	45.55	2.3	12,077	0.02%
2024/01/09	6	47.08	7.4	46.74	46.65	-1.4	12,025	-0.01%
2024/01/08	5	47.30	5	47.39	47.20	0	11,828	0.00%
2024/01/05	10	47.11	8	47.43	47.30	2	11,647	0.02%
2024/01/04	9	46.17	10	46.79	46.95	-1	11,432	-0.01%
2024/01/03	24.1	45.35	5.1	45.47	45.25	19	11,202	0.17%
2024/01/02	64.1	47.30	8	47.26	46.80	56.1	10,870	0.52%
2023/12/29	68.1	47.50	71.2	46.41	48.00	-3.1	10,395	-0.03%
2023/12/28	8	45.13	7	44.86	44.45	1	9,444	0.01%
2023/12/27	4.1	45.66	213	45.26	45.60	-208.9	9,333	-2.24%	大賣/鉅額交易
2023/12/26	2	44.98	1	44.90	45.10	1	9,236	0.01%
2023/12/25	17	44.61	2	44.63	44.85	15	9,206	0.16%
2023/12/22	1.4	44.39	6.1	44.48	44.70	-4.7	9,193	-0.05%
2023/12/21	1	44.20	0	0.00	44.30	1	9,129	0.01%
2023/12/20	1	42.90	12	43.81	43.95	-11	9,035	-0.12%
2023/12/19	14	42.96	1	43.00	42.95	13	8,887	0.15%
2023/12/18	13	43.83	3	44.33	43.80	10	8,709	0.11%
2023/12/15	16	44.15	7	44.14	44.20	9	8,673	0.10%
2023/12/14	2	44.23	13	44.44	44.50	-11	8,620	-0.13%
2023/12/13	4	44.24	8	44.29	44.15	-4	8,563	-0.05%
2023/12/12	12	44.68	2	44.35	44.00	10	8,703	0.11%
2023/12/11	0	0.00	7	44.00	44.00	-7	8,714	-0.08%
2023/12/08	2	43.93	10	44.05	43.90	-8	8,994	-0.09%
2023/12/07	0	0.00	2	44.08	44.00	-2	9,137	-0.02%
2023/12/06	0	0.00	3	44.00	44.05	-3	9,534	-0.03%
2023/12/05	6.1	43.76	0	0.00	43.85	6.1	9,553	0.06%
2023/12/04	33	44.64	1	44.60	44.35	32	9,565	0.33%
2023/12/01	0	44.55	7.1	44.53	44.65	-7.1	9,562	-0.07%
2023/11/30	1.1	43.75	2	43.60	43.75	-0.9	9,452	-0.01%
2023/11/29	7.1	43.82	4	43.75	43.70	3.1	9,497	0.03%
2023/11/28	8	43.25	5.1	43.65	43.40	2.9	9,533	0.03%
2023/11/27	24	44.12	12	44.07	43.55	12	9,531	0.13%
2023/11/24	12	42.97	2	42.90	42.80	10	9,350	0.11%
2023/11/23	0.2	43.19	0	0.00	43.05	0.2	9,372	0.00%
2023/11/22	14.1	42.97	0	0.00	42.70	14.1	9,457	0.15%
2023/11/21	2.1	43.36	1	43.75	43.35	1.1	9,398	0.01%
2023/11/20	9	43.51	2	43.65	43.85	7	9,419	0.07%
2023/11/17	3	43.80	1	44.10	43.70	2	9,351	0.02%
2023/11/16	14	44.14	0	0.00	43.90	14	9,369	0.15%
2023/11/15	2	45.45	1	45.40	45.25	1	9,248	0.01%
2023/11/14	0	0.00	1	44.70	44.60	-1	9,286	-0.01%
2023/11/13	7	44.61	5	44.69	44.20	2	9,378	0.02%
2023/11/10	6	45.27	11	46.50	45.05	-5	9,439	-0.05%
2023/11/09	2	46.38	6	46.21	46.55	-4	9,392	-0.04%
2023/11/08	1	45.95	14	45.54	45.80	-13	9,369	-0.14%
2023/11/07	4	45.04	1	45.10	45.30	3	9,362	0.03%
2023/11/06	1	44.65	1	44.65	44.65	0	9,541	0.00%
2023/11/03	2	43.90	2	43.98	43.85	0	9,720	0.00%
2023/11/02	1	43.65	24	43.60	43.50	-23	10,171	-0.23%
2023/11/01	0	0.00	8	43.33	43.60	-8	10,662	-0.08%
2023/10/31	13	42.71	1	42.35	42.35	12	11,148	0.11%
2023/10/30	0	0.00	3	43.25	43.35	-3	11,608	-0.03%
2023/10/27	3	43.15	1	43.35	43.05	2	12,015	0.02%
2023/10/26	5	43.44	2	43.83	43.55	3	12,293	0.02%
2023/10/25	1	43.95	5	44.47	43.85	-4	12,463	-0.03%
2023/10/24	6	43.61	0	0.00	43.55	6	12,541	0.05%
2023/10/23	2	44.35	0.2	45.05	44.25	1.8	12,740	0.01%
2023/10/20	3	44.05	30.4	44.71	44.95	-27.4	12,896	-0.21%
2023/10/19	1	43.40	12	43.21	43.40	-11	12,974	-0.08%
2023/10/18	18.3	42.31	16	41.78	41.55	2.3	13,284	0.02%
2023/10/17	3	44.12	0	0.00	43.90	3	13,775	0.02%
2023/10/16	0	0.00	1.1	45.53	45.25	-1.1	14,401	-0.01%
2023/10/13	0.5	44.75	0	0.00	44.75	0.5	15,653	0.00%
2023/10/12	1.6	44.48	0	0.00	44.40	1.6	16,153	0.01%
2023/10/11	0	0.00	12.1	45.35	45.60	-12.1	16,641	-0.07%
2023/10/06	1	44.31	5	44.50	44.50	-4	17,121	-0.02%
2023/10/05	2	44.33	0	0.00	44.20	2	17,372	0.01%
2023/10/04	10	44.06	0	0.00	44.15	10	17,417	0.06%
2023/10/02	0	0.00	11	45.21	45.45	-11	17,494	-0.06%
2023/09/28	3.1	44.72	14	45.12	44.65	-11	17,538	-0.06%
2023/09/27	0	0.00	1	44.85	44.85	-1	17,561	-0.01%
2023/09/26	4	44.10	1	44.25	43.85	3	17,618	0.02%
2023/09/25	15	44.84	2	45.33	44.85	13	17,695	0.07%
2023/09/22	1.1	44.01	3	44.83	44.95	-1.9	17,751	-0.01%
2023/09/21	42.7	44.27	0	0.00	44.25	42.7	17,808	0.24%
2023/09/20	10.1	44.72	0.2	45.10	44.40	9.9	17,856	0.06%
2023/09/19	2.2	45.55	1	46.10	45.45	1.2	18,142	0.01%
2023/09/18	1	45.50	0	0.00	45.30	1	18,189	0.01%
2023/09/15	6	46.06	5	46.10	46.05	1	18,267	0.01%
2023/09/14	1	46.05	18	45.84	45.80	-17	18,289	-0.09%
2023/09/13	40	45.63	30	45.20	45.75	10	18,316	0.05%
2023/09/12	0	0.00	13.4	44.94	44.95	-13.4	18,345	-0.07%
2023/09/11	27	44.74	8	45.30	43.80	19	18,431	0.10%
2023/09/08	0	0.00	3	44.68	44.95	-3	18,292	-0.02%
2023/09/07	13.1	44.93	2	45.50	44.90	11.1	18,504	0.06%
2023/09/06	5.1	45.17	5	45.58	45.35	0.1	18,694	0.00%
2023/09/05	1	46.05	2	46.10	45.90	-1	18,981	-0.01%
2023/09/04	4	45.06	2	45.30	45.40	2	19,220	0.01%
2023/09/01	1	45.15	20	45.25	44.90	-19	19,258	-0.10%
2023/08/31	7	44.27	11	44.56	44.85	-4	19,216	-0.02%
2023/08/30	0	0.00	12.3	44.55	44.60	-12.3	19,340	-0.06%
2023/08/29	2	43.75	0	0.00	44.05	2	19,387	0.01%
2023/08/28	13	44.36	12	43.95	43.80	1	19,534	0.01%
2023/08/25	13	44.97	3	45.12	45.10	10	19,731	0.05%
2023/08/24	3	45.83	4	45.81	45.55	-1	19,742	-0.01%
2023/08/23	0	45.20	2	45.38	45.45	-2	19,684	-0.01%
2023/08/22	5	45.09	1	44.90	44.85	4	19,740	0.02%
2023/08/21	11	45.23	22	45.16	45.15	-11	19,751	-0.06%
2023/08/18	14	44.87	2	44.95	44.60	12	19,749	0.06%
2023/08/17	4	45.15	3	45.10	45.35	1	19,727	0.01%
2023/08/16	10	44.56	0	0.00	44.65	10	19,836	0.05%
2023/08/15	24.5	44.84	30	44.93	44.75	-5.5	19,913	-0.03%
2023/08/14	12	43.15	12	43.53	43.55	0	19,895	0.00%
2023/08/11	18	43.84	2	43.80	43.90	16	19,950	0.08%
2023/08/10	5	43.98	17	43.96	44.15	-12	19,992	-0.06%
2023/08/09	14	44.95	15	45.27	45.15	-1	19,771	-0.01%
2023/08/08	121.1	46.58	21	45.88	45.85	100.1	19,621	0.51%	大買/
2023/08/07	325.7	48.39	5	47.41	48.20	320.7	19,273	1.66%	大買/鉅額交易
2023/08/04	40.1	44.91	47	44.49	45.10	-7	18,987	-0.04%
2023/08/02	8.1	46.65	405.5	46.25	46.80	-397.4	18,881	-2.10%	大賣/鉅額交易
2023/08/01	16.1	48.38	12.1	48.44	48.50	4	18,467	0.02%
2023/07/31	5.5	50.43	122.3	51.45	49.75	-116.8	18,312	-0.64%	大賣/鉅額交易
2023/07/28	116.2	50.97	1.3	50.48	51.50	114.9	18,069	0.64%	大買/鉅額交易
2023/07/27	29	51.82	1	51.71	51.50	28	17,921	0.16%
2023/07/26	23	52.34	14	52.67	52.00	9	18,047	0.05%
2023/07/25	22	52.85	0	0.00	52.70	22	18,018	0.12%
2023/07/24	10	52.55	4	52.53	52.40	6	17,858	0.03%
2023/07/21	14.1	52.22	10	52.55	52.20	4.1	17,547	0.02%
2023/07/20	39.4	56.05	27	56.82	54.10	12.4	17,135	0.07%
2023/07/19	27	58.19	50	58.68	59.70	-23	16,425	-0.14%
2023/07/18	90.1	60.38	38	59.35	57.20	52.1	15,737	0.33%
2023/07/17	26	57.65	40.5	58.36	59.10	-14.5	14,368	-0.10%
2023/07/14	41	52.49	38.1	52.32	53.80	2.9	13,857	0.02%
2023/07/13	16	51.18	62	51.16	50.20	-46	13,228	-0.35%
2023/07/12	26	48.71	12	48.28	48.85	14	12,542	0.11%
2023/07/11	1	47.00	10	46.89	47.00	-9	12,331	-0.07%
2023/07/10	0.3	45.77	2	46.33	46.15	-1.7	12,319	-0.01%
2023/07/07	6.2	45.61	1.1	45.77	46.00	5.1	12,350	0.04%
2023/07/06	12	46.56	0	46.75	46.40	12	12,275	0.10%
2023/07/05	2.2	47.30	22	47.22	47.50	-19.8	12,239	-0.16%
2023/07/04	4	47.18	3	47.43	47.60	1	12,289	0.01%
2023/07/03	14	46.66	24	46.93	47.40	-10	12,416	-0.08%
2023/06/30	14	45.99	24	46.13	45.90	-10	12,346	-0.08%
2023/06/29	0	45.60	1	45.65	45.80	-1	12,342	-0.01%
2023/06/28	27.1	45.38	16	45.62	45.10	11.1	12,329	0.09%
2023/06/27	37.1	45.21	3	44.93	44.80	34.1	12,316	0.28%
2023/06/26	25	46.75	6	46.93	46.45	19	12,032	0.16%
2023/06/21	6	47.61	3	47.67	47.65	3	11,943	0.03%
2023/06/20	17	46.38	11.1	46.58	46.80	5.9	11,815	0.05%
2023/06/19	14.1	47.27	8	47.39	47.05	6.1	11,601	0.05%
2023/06/16	6	47.49	1	47.82	47.95	5	11,483	0.04%
2023/06/15	13	48.42	9	48.27	48.40	4	11,175	0.04%
2023/06/14	7	47.64	11	48.21	48.65	-4	10,970	-0.04%
2023/06/13	13	46.76	11.9	47.32	47.40	1.1	10,787	0.01%
2023/06/12	4	45.81	24	45.70	45.65	-20	10,575	-0.19%
2023/06/09	9	44.96	18	45.14	45.40	-9	10,331	-0.09%
2023/06/08	26	43.51	15	43.34	43.30	11	9,974	0.11%
2023/06/07	11	42.08	7	41.78	42.30	4	9,707	0.04%
2023/06/06	1	42.25	2	42.23	42.35	-1	9,733	-0.01%
2023/06/05	5	42.45	1	42.20	42.50	4	9,817	0.04%
2023/06/02	8	42.22	7	42.19	42.40	1	9,832	0.01%
2023/06/01	7	42.15	4	42.08	41.95	3	9,787	0.03%
2023/05/31	38	41.29	6.1	41.52	42.15	31.9	9,556	0.33%
2023/05/30	5	40.28	10.2	40.21	40.35	-5.2	9,242	-0.06%
2023/05/29	1	40.30	6	40.03	40.20	-5	9,177	-0.05%
2023/05/26	24	39.37	4	39.36	39.50	20	9,074	0.22%
2023/05/25	2	38.73	42.1	39.00	38.95	-40.1	8,991	-0.45%
2023/05/24	1	38.25	5	38.34	38.50	-4	8,894	-0.04%
2023/05/23	10	38.04	0	0.00	38.05	10	8,852	0.11%
2023/05/22	17	38.74	0	38.83	38.45	17	8,791	0.19%
2023/05/19	2	38.20	3.1	37.92	38.20	-1.1	8,516	-0.01%
2023/05/18	22	37.14	1	37.15	37.10	21	8,251	0.25%
2023/05/17	1	37.25	3.6	37.11	37.25	-2.6	8,158	-0.03%
2023/05/16	6	36.30	14.1	36.16	36.30	-8.1	7,898	-0.10%
2023/05/15	4	35.65	1	35.75	35.85	3	7,760	0.04%
2023/05/12	1	35.85	2	35.60	35.90	-1	7,707	-0.01%
2023/05/11	11	35.55	1	35.55	35.35	10	7,636	0.13%
2023/05/10	11	36.05	3	35.98	36.00	8	7,564	0.11%
2023/05/09	3	35.83	190	35.44	35.75	-187	7,316	-2.56%	大賣/鉅額交易
2023/05/08	6	34.18	1	34.20	34.20	5	6,881	0.07%
2023/05/05	16	35.14	1	35.00	34.20	15	6,797	0.22%
2023/05/04	0	0.00	82.2	35.44	35.45	-82.2	6,575	-1.25%
2023/05/03	0	0.00	3.1	35.12	35.45	-3.1	6,520	-0.05%
2023/05/02	11.1	35.43	58	35.45	35.55	-46.9	6,494	-0.72%
2023/04/28	12	34.66	234.1	34.54	34.60	-222.1	6,273	-3.54%	大賣/鉅額交易
2023/04/27	4	33.78	53	33.65	33.50	-49	5,980	-0.82%
2023/04/26	0	0.00	221	32.95	33.20	-221	5,804	-3.81%	大賣/鉅額交易
2023/04/25	3	32.33	4	32.80	32.50	-1	5,637	-0.02%
2023/04/24	4	33.00	10	32.75	32.70	-6	5,570	-0.11%
2023/04/21	11	32.58	70	32.65	32.50	-59	5,520	-1.07%
2023/04/20	8	32.69	110	32.52	32.75	-102	5,437	-1.88%	大賣/鉅額交易
2023/04/19	3	33.00	13	32.99	32.80	-10	5,381	-0.19%
2023/04/18	0	0.00	75	32.96	32.95	-75	5,351	-1.40%
2023/04/17	0	0.00	132	32.95	33.00	-132	5,334	-2.47%	大賣/鉅額交易
2023/04/14	54	32.79	60	32.80	32.70	-6	5,285	-0.11%
2023/04/13	100	33.25	10	33.25	33.10	90	5,239	1.72%
2023/04/12	103	33.25	4	33.23	33.25	99	5,286	1.87%	大買/
2023/04/10	12.1	32.47	4	32.46	32.30	8.1	5,158	0.16%
2023/04/07	49	32.78	1	32.90	32.35	48	5,111	0.94%
2023/04/06	0	0.00	24	32.34	32.30	-24	5,034	-0.48%
2023/03/31	6	31.63	0	0.00	31.70	6	4,842	0.12%
2023/03/30	6	31.68	2	31.58	31.65	4	4,921	0.08%
2023/03/29	4	30.90	8	31.25	31.35	-4	4,963	-0.08%
2023/03/28	11	31.06	0	0.00	30.80	11	5,002	0.22%
2023/03/27	1	31.10	31	31.38	31.40	-30	5,080	-0.59%
2023/03/24	1	30.70	4	30.80	30.90	-3	5,143	-0.06%
2023/03/23	4	30.65	0.1	30.65	30.75	3.9	5,097	0.08%
2023/03/22	2	30.55	5.1	30.50	30.60	-3.1	5,056	-0.06%
2023/03/21	2	30.20	0	0.00	30.20	2	5,018	0.04%
2023/03/20	0	30.35	4	30.34	30.25	-4	4,993	-0.08%
2023/03/17	3.2	29.92	4	30.15	30.35	-0.8	4,972	-0.02%
2023/03/16	38.2	29.80	0	0.00	29.70	38.2	4,942	0.77%
2023/03/15	11	30.23	12	30.28	30.05	-1	4,923	-0.02%
2023/03/14	17	30.26	13	30.38	30.25	4	4,956	0.08%
2023/03/13	4.3	30.29	3	30.40	30.50	1.3	5,193	0.02%
2023/03/10	1.5	30.50	12	30.52	30.60	-10.5	5,170	-0.20%
2023/03/09	41.2	30.96	40	31.36	30.70	1.2	5,145	0.02%
2023/03/08	8.1	30.06	15	30.10	30.90	-6.9	4,982	-0.14%
2023/03/07	36.1	29.82	22	29.98	30.05	14.1	4,828	0.29%
2023/03/06	3	30.60	21.1	30.70	30.55	-18.1	4,618	-0.39%
2023/03/03	7.3	30.33	12	30.38	30.40	-4.7	4,559	-0.10%
2023/03/02	1	30.30	10.1	30.45	30.35	-9.1	4,550	-0.20%
2023/03/01	12	30.23	5	30.30	30.25	7	4,525	0.15%
2023/02/24	8	29.98	2	30.05	30.00	6	4,494	0.13%
2023/02/23	3	30.10	0.1	30.05	29.95	2.9	4,513	0.06%
2023/02/22	0	0.00	2	29.35	29.60	-2	4,484	-0.04%
2023/02/21	5	29.56	150	29.50	29.50	-145	4,601	-3.15%	大賣/鉅額交易
2023/02/20	13	29.62	7.1	29.61	29.90	5.9	4,677	0.13%
2023/02/17	0	0.00	1	28.90	29.00	-1	4,629	-0.02%
2023/02/16	0	0.00	10	28.85	28.85	-10	4,677	-0.21%
2023/02/15	152	29.00	0	0.00	28.80	152	4,731	3.21%	大買/鉅額交易
2023/02/14	30	28.80	0	0.00	28.80	30	4,704	0.64%
2023/02/13	2.2	28.81	0	0.00	28.65	2.2	4,736	0.05%
2023/02/10	0	0.00	2	29.10	29.10	-2	4,771	-0.04%
2023/02/09	0	0.00	2	29.10	29.15	-2	4,847	-0.04%
2023/02/08	1	29.00	8.1	29.09	29.15	-7.1	4,808	-0.15%
2023/02/06	5	28.65	2	28.70	28.65	3	4,720	0.06%
2023/02/03	5	28.87	13	28.84	28.90	-8	4,704	-0.17%
2023/02/02	0	0.00	17	28.64	28.60	-17	4,654	-0.37%
2023/02/01	2	28.38	12	28.43	28.35	-10	4,621	-0.22%
2023/01/31	2	28.80	9	28.59	28.30	-7	4,605	-0.15%
2023/01/30	4	28.29	2	28.35	28.40	2	4,538	0.04%
2023/01/17	0	0.00	1	27.85	27.80	-1	4,535	-0.02%
2023/01/13	23	27.75	1.5	27.77	27.65	21.5	4,688	0.46%
2023/01/12	0	0.00	3	28.00	27.75	-3	4,919	-0.06%
2023/01/11	2	27.90	0	0.00	28.05	2	4,975	0.04%
2023/01/10	7	28.04	4	27.95	28.00	3	5,006	0.06%
2023/01/04	4	27.95	9	27.98	27.90	-5	5,356	-0.09%
2023/01/03	11	27.77	6	27.87	27.80	5	5,518	0.09%
2022/12/30	21	28.19	6.1	28.18	28.15	15	5,493	0.27%
2022/12/29	0.1	27.70	2.1	28.00	27.90	-2	5,381	-0.04%
2022/12/28	1	27.60	0	0.00	27.60	1	5,330	0.02%
2022/12/27	5	27.95	5	28.05	27.70	0	5,307	0.00%
2022/12/26	0	0.00	6	27.91	27.85	-6	5,284	-0.11%
2022/12/23	1	27.60	5	27.39	27.50	-4	5,304	-0.08%
2022/12/22	0.1	27.10	2	27.20	27.05	-2	5,341	-0.04%
2022/12/21	16	26.44	5	26.45	26.45	11	5,206	0.21%
2022/12/20	11	26.52	0	0.00	26.40	11	5,113	0.22%
2022/12/19	4	26.76	3	26.90	27.00	1	5,024	0.02%
2022/12/16	12.3	26.99	7	27.45	26.85	5.3	4,843	0.11%
2022/12/15	5.1	27.70	2	27.70	27.60	3.1	4,656	0.07%
2022/12/14	2.1	27.80	0	0.00	27.70	2.1	4,644	0.05%
2022/12/13	2	27.70	7.1	27.70	27.75	-5.1	4,653	-0.11%
2022/12/12	0	0.00	0.3	27.85	27.85	-0.3	4,641	-0.01%
2022/12/09	6	27.44	7	27.68	27.80	-1	4,673	-0.02%
2022/12/07	2	27.35	1	27.90	27.35	1	4,695	0.02%
2022/12/06	5.1	27.47	20	27.43	27.40	-14.9	4,613	-0.32%
2022/12/05	55.2	28.01	2	27.75	27.80	53.2	4,534	1.17%
2022/12/02	0	0.00	16.1	28.78	28.95	-16.1	4,327	-0.37%
2022/12/01	4	28.40	38	28.36	28.45	-34	4,304	-0.79%
2022/11/30	15	28.10	0	0.00	28.10	15	4,288	0.35%
2022/11/28	9	28.25	5	28.25	28.15	4	4,276	0.09%
2022/11/25	6.2	28.45	3.5	28.31	28.20	2.7	4,279	0.06%
2022/11/24	2.3	28.68	0	0.00	28.50	2.3	4,270	0.05%
2022/11/23	2.1	28.85	4	28.85	28.75	-1.9	4,282	-0.04%
2022/11/22	0	0.00	1	28.90	28.85	-1	4,291	-0.02%
2022/11/21	3.5	29.04	2	29.00	28.90	1.5	4,296	0.03%
2022/11/18	13	28.72	0	0.00	28.65	13	4,252	0.31%
2022/11/17	0	0.00	12.2	28.79	28.95	-12.2	4,229	-0.29%
2022/11/16	2	28.28	12.1	28.34	28.60	-10.1	4,117	-0.24%
2022/11/15	4	27.80	8.4	27.84	27.85	-4.4	4,018	-0.11%
2022/11/14	0	0.00	1.1	27.30	27.30	-1.1	3,957	-0.03%
2022/11/11	365	27.28	4	27.16	27.05	361	3,917	9.22%	大買/鉅額交易
2022/11/10	11	26.86	13	26.94	27.00	-2	3,889	-0.05%
2022/11/09	10	26.78	1	26.80	26.70	9	3,919	0.23%
2022/11/08	3	26.63	4	26.64	26.50	-1	3,917	-0.03%
2022/11/07	6	26.93	1.1	27.00	27.00	5	3,873	0.13%
2022/11/03	4	25.25	0	0.00	25.25	4	3,892	0.10%
2022/11/02	0	0.00	0.1	25.25	25.20	-0.1	4,078	0.00%
2022/11/01	1	24.40	0	0.00	24.75	1	4,078	0.02%
2022/10/28	8.1	24.20	10	24.40	24.20	-2	4,113	-0.05%
2022/10/27	2	24.48	5	24.58	24.65	-3	4,108	-0.07%
2022/10/26	34.1	24.43	2	24.45	24.40	32.1	4,158	0.77%
2022/10/25	12	24.34	10	24.45	24.45	2	4,165	0.05%
2022/10/24	2	25.40	0	0.00	25.00	2	4,164	0.05%
2022/10/21	12.1	25.70	1	25.65	25.65	11.1	4,257	0.26%
2022/10/20	6	26.50	1	26.60	26.50	5	4,359	0.11%
2022/10/19	45	26.80	0	0.00	26.70	45	4,243	1.06%
2022/10/17	2	27.20	2.2	27.05	27.40	-0.2	4,539	0.00%
2022/10/13	37	25.51	0	0.00	25.50	37	4,653	0.80%
2022/10/12	38	26.42	0	0.00	26.45	38	4,780	0.79%
2022/10/11	4	27.08	0	0.00	27.20	4	4,849	0.08%
2022/10/07	0	0.00	3	27.30	27.30	-3	4,792	-0.06%
2022/10/06	2	27.55	0	0.00	27.45	2	4,873	0.04%
2022/10/05	2	27.73	0	0.00	27.80	2	4,918	0.04%
2022/09/30	8.1	27.14	0	0.00	27.10	8.1	5,021	0.16%
2022/09/28	15	27.20	1	27.40	27.00	14	4,958	0.28%
2022/09/27	12.1	27.36	295	27.61	27.60	-282.9	4,949	-5.72%	大賣/鉅額交易
2022/09/26	3.1	28.00	3	27.95	27.95	0.1	4,935	0.00%
2022/09/23	0.1	28.85	7	28.87	28.70	-6.9	4,947	-0.14%
2022/09/22	2	28.70	0	0.00	28.90	2	4,998	0.04%
2022/09/21	2	28.88	0	0.00	28.85	2	5,006	0.04%
2022/09/20	0	0.00	4	29.15	29.30	-4	5,004	-0.08%
2022/09/19	1.1	28.91	1	29.50	29.00	0.1	5,002	0.00%
2022/09/16	1	29.20	1	29.40	29.50	0	5,013	0.00%
2022/09/15	4	29.53	5.1	29.50	29.40	-1.1	4,991	-0.02%
2022/09/14	3	29.07	2	28.95	29.20	1	4,964	0.02%
2022/09/13	4	29.20	1.3	29.23	29.15	2.7	4,984	0.05%
2022/09/12	6	29.19	0	0.00	29.30	6	5,055	0.12%
2022/09/08	2	28.60	0	0.00	29.00	2	5,158	0.04%
2022/09/07	8.1	28.21	1	28.20	28.30	7.1	5,120	0.14%
2022/09/06	2	28.58	0	0.00	28.75	2	5,145	0.04%
2022/09/05	4	28.83	5	28.92	28.85	-1	5,137	-0.02%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/09/01	3	29.08	0	0.00	29.20	3	5,183	0.06%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/30	2	29.33	1	29.40	29.45	1	5,191	0.02%
2022/08/29	2	28.80	0	0.00	29.10	2	5,185	0.04%
2022/08/26	1	29.15	0	0.00	29.35	1	5,200	0.02%
2022/08/25	1	29.15	1	29.20	29.25	0	5,193	0.00%
2022/08/24	1	29.10	0.1	29.25	29.15	0.9	5,192	0.02%
2022/08/23	3	28.85	12	28.92	29.00	-9	5,244	-0.17%
2022/08/22	1	28.80	1	28.85	28.90	0	5,242	0.00%
2022/08/19	2	28.60	1	28.70	28.70	1	5,253	0.02%
2022/08/18	2	28.45	1	28.70	28.70	1	5,273	0.02%
2022/08/17	0	0.00	2.1	28.50	28.60	-2.1	5,295	-0.04%
2022/08/16	1	28.00	2	28.05	28.15	-1	5,296	-0.02%
2022/08/15	1	27.40	2	27.65	27.50	-1	5,245	-0.02%
2022/08/12	1	27.25	0	0.00	27.30	1	5,239	0.02%
2022/08/11	14	27.10	0	0.00	27.05	14	5,265	0.27%
2022/08/10	6.1	27.23	0	0.00	27.10	6.1	5,257	0.12%
2022/08/09	23.1	27.25	14	27.46	27.70	9.1	5,242	0.17%
2022/08/08	4.1	28.35	0	0.00	28.40	4.1	5,135	0.08%
2022/08/05	6	28.55	0	0.00	28.70	6	5,203	0.12%
2022/08/04	2	28.33	0	0.00	28.35	2	5,368	0.04%
2022/08/02	0.1	28.30	20	28.50	28.50	-19.9	5,622	-0.35%
2022/08/01	26.1	28.51	0	0.00	28.50	26.1	6,044	0.43%
2022/07/29	3.1	28.40	0	0.00	28.60	3.1	6,041	0.05%
2022/07/28	15.4	28.69	8.1	28.92	28.60	7.3	6,005	0.12%
2022/07/27	40.9	30.66	11	30.95	30.60	29.9	5,880	0.51%
2022/07/26	17	30.99	2.4	31.19	30.85	14.6	5,742	0.25%
2022/07/25	5	31.37	2	31.35	31.40	3	5,664	0.05%
2022/07/22	6.2	31.21	6	31.22	31.20	0.2	5,572	0.00%
2022/07/21	7.3	30.40	0	0.00	30.50	7.3	5,383	0.13%
2022/07/20	1	30.85	4	31.13	30.85	-3	5,246	-0.06%
2022/07/19	2	31.40	0	0.00	31.25	2	5,154	0.04%
2022/07/18	3.1	30.30	7	30.56	30.85	-4	4,995	-0.08%
2022/07/15	3.1	29.95	56.6	30.12	30.25	-53.6	4,885	-1.10%
2022/07/14	2	28.75	6	29.38	29.65	-4	4,833	-0.08%
2022/07/13	0	0.00	5	29.03	29.00	-5	4,785	-0.10%
2022/07/12	4	28.63	1	28.60	28.60	3	4,829	0.06%
2022/07/08	1	29.20	0	0.00	29.20	1	4,852	0.02%
2022/07/07	0	0.00	5	29.03	29.00	-5	4,866	-0.10%
2022/07/06	0	0.00	1	28.85	28.50	-1	4,919	-0.02%
2022/06/30	5	28.72	1	28.55	28.65	4	5,440	0.07%
2022/06/29	1	29.35	1	29.40	29.30	0	5,447	0.00%
2022/06/28	0	0.00	29	29.30	29.25	-29	5,607	-0.52%
2022/06/27	2.1	29.25	2	29.30	29.25	0.1	5,735	0.00%
2022/06/24	4	28.83	8	28.91	28.90	-4	5,759	-0.07%
2022/06/23	1	28.35	1	28.75	28.50	0	5,804	0.00%
2022/06/22	2	28.20	1	28.85	28.30	1	5,812	0.02%
2022/06/21	0	0.00	1	28.70	28.80	-1	5,819	-0.02%
2022/06/20	2	28.38	0	0.00	28.05	2	5,806	0.03%
2022/06/17	2	28.93	0	0.00	29.15	2	5,779	0.03%
2022/06/16	3	29.78	1	29.85	29.30	2	5,743	0.03%
2022/06/14	1	28.90	0	0.00	29.05	1	5,835	0.02%
2022/06/13	2	29.00	0	0.00	29.05	2	5,872	0.03%
2022/06/10	3	29.37	0	0.00	29.50	3	5,914	0.05%
2022/06/09	1	29.80	0	0.00	29.70	1	5,967	0.02%
2022/06/08	2.1	29.58	0	0.00	29.60	2.1	6,021	0.04%
2022/06/07	2	29.43	0	0.00	29.50	2	6,187	0.03%
2022/06/06	3	29.47	5	29.40	29.40	-2	6,236	-0.03%
2022/06/02	2	29.08	0	0.00	29.00	2	6,420	0.03%
2022/06/01	65	29.20	0	29.25	29.10	65	6,522	1.00%
2022/05/31	6	29.05	2	28.95	29.20	4	6,576	0.06%
2022/05/30	3	28.58	0	0.00	28.70	3	6,543	0.05%
2022/05/27	3	28.43	2	28.75	28.30	1	6,548	0.01%
2022/05/26	2	28.23	3	28.40	28.20	-1	6,569	-0.02%
2022/05/25	0.1	28.00	0	0.00	28.15	0.1	6,603	0.00%
2022/05/24	1	27.95	4	27.80	27.65	-3	6,680	-0.04%
2022/05/23	6	27.56	3	27.65	27.85	3	6,664	0.05%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	3	27.12	1	27.00	27.15	2	6,944	0.03%
2022/05/18	3	27.28	0.1	27.50	27.40	2.9	7,019	0.04%
2022/05/17	6	27.15	0	0.00	27.10	6	6,996	0.09%
2022/05/16	63.1	27.07	0	0.00	27.05	63.1	6,967	0.90%
2022/05/13	5.1	26.86	0	0.00	27.05	5.1	6,950	0.07%
2022/05/12	6.1	27.13	206	26.85	26.75	-199.9	6,896	-2.90%	大賣/鉅額交易
2022/05/11	18	27.90	3	27.85	27.85	15	6,733	0.22%
2022/05/10	5.1	28.20	2	28.13	28.50	3.1	6,696	0.05%
2022/05/09	58.2	29.18	40	29.85	28.90	18.2	6,552	0.28%
2022/05/06	5	31.69	2	32.00	32.00	3	6,087	0.05%
2022/05/05	14	32.26	14	32.28	32.15	0	6,081	0.00%
2022/05/04	11	31.73	0	0.00	31.75	11	6,123	0.18%
2022/04/29	20	31.80	0	0.00	31.60	20	6,147	0.33%
2022/04/27	3	31.18	0	0.00	31.15	3	6,177	0.05%
2022/04/26	2	31.70	1	31.70	31.70	1	6,147	0.02%
2022/04/25	2.2	32.04	3	31.85	31.80	-0.8	6,167	-0.01%
2022/04/22	5	32.60	0	0.00	32.70	5	6,123	0.08%
2022/04/21	1	32.65	2	32.70	32.60	-1	6,147	-0.02%
2022/04/20	6	32.82	0	0.00	32.70	6	6,144	0.10%
2022/04/18	4	32.93	7	33.10	32.70	-3	6,143	-0.05%
2022/04/14	0	0.00	23	33.45	33.50	-23	6,169	-0.37%
2022/04/13	3	32.95	0	0.00	33.05	3	6,263	0.05%
2022/04/12	4	32.91	4	33.01	32.90	0	6,273	0.00%
2022/04/11	6	33.59	1	34.35	33.40	5	6,235	0.08%
2022/04/08	3	34.22	5.5	34.16	34.15	-2.5	6,231	-0.04%
2022/04/07	8	33.58	10.1	33.65	33.05	-2.1	6,096	-0.03%
2022/04/06	7	34.02	9.1	34.08	34.20	-2.1	5,967	-0.03%
2022/04/01	1	33.25	9	33.31	33.25	-8	5,793	-0.14%
2022/03/31	13	33.20	54.1	33.01	33.25	-41.1	5,785	-0.71%
2022/03/30	0	0.00	4.4	32.88	32.85	-4.4	5,616	-0.08%
2022/03/29	2	32.45	5	32.50	32.40	-3	5,503	-0.05%
2022/03/28	2	32.08	3.1	32.22	32.35	-1.1	5,471	-0.02%
2022/03/25	2	32.30	0	0.00	32.25	2	5,431	0.04%
2022/03/24	3	32.17	0	0.00	32.30	3	5,442	0.06%
2022/03/23	0	0.00	3.1	32.28	32.25	-3.1	5,486	-0.06%
2022/03/22	10	32.18	16	32.30	32.35	-6	5,504	-0.11%
2022/03/21	10	32.29	4	32.31	32.30	6	5,516	0.11%
2022/03/18	3.1	32.19	27.1	32.06	31.95	-24	5,513	-0.44%
2022/03/17	12	32.01	22	32.04	31.90	-10	5,493	-0.18%
2022/03/16	7	31.74	2	31.85	31.70	5	5,468	0.09%
2022/03/15	29	31.83	0	31.80	31.70	29	5,479	0.53%
2022/03/14	106	32.25	3.4	32.07	32.20	102.6	5,519	1.86%	大買/鉅額交易
2022/03/11	14	31.89	102.1	31.85	31.90	-88.1	5,597	-1.57%	大賣/
2022/03/10	5	31.92	10.9	32.02	31.95	-5.9	5,648	-0.10%
2022/03/09	7	31.08	2	31.25	31.35	5	5,530	0.09%
2022/03/08	63.1	30.84	5.5	31.20	30.95	57.6	5,570	1.03%
2022/03/07	8	31.46	25	31.15	31.50	-17	5,408	-0.31%
2022/03/04	64.1	32.23	4	32.14	32.05	60.1	5,447	1.10%
2022/03/03	0	0.00	5	31.80	31.90	-5	5,460	-0.09%
2022/03/02	0.1	31.38	3	31.40	31.65	-2.9	5,512	-0.05%
2022/03/01	5	31.34	1	31.50	31.50	4	5,556	0.07%
2022/02/25	44.4	30.77	0	0.00	30.70	44.4	5,560	0.80%
2022/02/24	4.2	31.15	3	31.10	30.90	1.2	5,619	0.02%
2022/02/23	2.1	31.70	4.6	31.64	31.65	-2.5	5,610	-0.04%
2022/02/22	35.1	31.74	3	31.60	31.50	32.1	5,758	0.56%
2022/02/21	42	32.00	12	32.06	32.10	30	5,946	0.50%
2022/02/18	1	31.05	3	31.35	31.50	-2	5,901	-0.03%
2022/02/17	1.2	31.02	9	31.01	30.90	-7.8	5,946	-0.13%
2022/02/16	2	30.90	1	30.90	30.95	1	6,506	0.02%
2022/02/15	0	0.00	2	30.80	30.60	-2	6,581	-0.03%
2022/02/14	14.1	30.41	0	0.00	30.45	14.1	6,652	0.21%
2022/02/11	3	30.80	3	30.85	30.90	0	6,826	0.00%
2022/02/10	4	30.86	3	30.95	30.90	1	6,851	0.01%
2022/02/09	2	30.40	0	0.00	30.50	2	6,831	0.03%
2022/02/08	0	0.00	2	30.45	30.40	-2	6,855	-0.03%
2022/02/07	4	30.00	3	30.17	30.35	1	6,871	0.01%
2022/01/26	43	29.72	0	0.00	29.65	43	6,913	0.62%
2022/01/25	33	30.00	0	0.00	29.90	33	6,995	0.47%
2022/01/24	1	30.05	0	0.00	30.15	1	7,134	0.01%
2022/01/21	4.1	30.71	1	31.20	30.55	3.1	7,102	0.04%
2022/01/20	2	31.15	24	31.15	31.10	-22	7,112	-0.31%
2022/01/19	4	30.96	6	31.00	30.95	-2	7,096	-0.03%
2022/01/18	0	0.00	5	31.03	31.00	-5	7,135	-0.07%
2022/01/17	0	0.00	3	30.92	31.00	-3	7,087	-0.04%
2022/01/14	31	30.30	1	30.45	30.50	30	7,055	0.43%
2022/01/13	0	0.00	2	30.75	30.65	-2	7,178	-0.03%
2022/01/12	9.1	30.91	0	0.00	30.75	9.1	7,258	0.12%
2022/01/11	37	30.89	4	30.83	30.95	33	7,381	0.45%
2022/01/10	3	30.73	3	30.82	31.00	0	7,484	0.00%
2022/01/07	33	30.53	3	30.40	30.50	30	7,483	0.40%
2022/01/06	3	30.87	1	30.90	30.85	2	7,539	0.03%
2022/01/05	0	0.00	4	30.59	30.70	-4	7,486	-0.05%
2022/01/04	9	30.66	5	30.55	30.55	4	7,673	0.05%
2022/01/03	50	30.62	20.4	30.81	30.75	29.6	7,732	0.38%
2021/12/30	27	30.42	0	0.00	30.45	27	7,654	0.35%
2021/12/29	0	0.00	11.6	30.25	30.25	-11.6	7,681	-0.15%
2021/12/28	5	30.33	2	30.30	30.25	3	7,661	0.04%
2021/12/27	1	30.25	0	0.00	30.25	1	7,666	0.01%
2021/12/24	0	0.00	2	30.10	30.05	-2	7,684	-0.03%
2021/12/23	39	30.01	0	0.00	30.05	39	7,734	0.50%
2021/12/22	30	30.05	7	30.09	29.95	23	7,769	0.30%
2021/12/21	32	29.75	2	29.70	29.95	30	7,787	0.39%
2021/12/20	31	29.65	2	29.55	29.60	29	7,821	0.37%
2021/12/17	37	29.94	0	0.00	29.60	37	7,787	0.48%
2021/12/16	34	30.04	10	29.97	29.90	24	7,720	0.31%
2021/12/15	33	29.80	0	0.00	29.75	33	7,809	0.42%
2021/12/14	33	29.75	0	0.00	29.75	33	7,823	0.42%
2021/12/13	31	30.25	23	30.38	30.10	8	7,769	0.10%
2021/12/10	0	0.00	5	30.35	30.25	-5	7,868	-0.06%
2021/12/08	9	30.00	10	30.21	30.20	-1	7,818	-0.01%
2021/12/07	21	30.00	0	0.00	30.00	21	7,835	0.27%
2021/12/06	5	30.30	7	30.37	30.25	-2	7,739	-0.03%
2021/12/03	1	30.00	0	0.00	29.95	1	7,715	0.01%
2021/12/02	4.1	29.57	0.1	29.30	29.25	4	7,714	0.05%
2021/12/01	2	29.48	0	0.00	29.60	2	7,710	0.03%
2021/11/30	8	29.68	2	29.65	29.50	6	7,696	0.08%
2021/11/29	1	29.35	0	0.00	29.65	1	7,594	0.01%
2021/11/26	4.4	29.81	0	0.00	29.65	4.4	7,539	0.06%
2021/11/25	7	30.04	0	0.00	30.00	7	7,504	0.09%
2021/11/24	1	30.10	5	30.10	30.10	-4	7,514	-0.05%
2021/11/23	7.1	30.11	0	0.00	29.90	7.1	7,562	0.09%
2021/11/22	3	30.35	0	0.00	30.15	3	7,486	0.04%
2021/11/19	2.2	30.30	1	30.10	30.10	1.2	7,413	0.02%
2021/11/18	4.2	30.83	5.3	30.82	30.50	-1.2	7,288	-0.02%
2021/11/17	4	31.80	0	0.00	31.70	4	7,033	0.06%
2021/11/16	4.1	31.14	0	0.00	31.15	4.1	6,964	0.06%
2021/11/15	5.7	31.60	3	31.25	31.20	2.7	6,874	0.04%
2021/11/12	1	33.50	3	33.45	33.55	-2	6,410	-0.03%
2021/11/11	8	33.06	45	33.33	33.25	-37	6,493	-0.57%
2021/11/10	43	32.73	8.7	33.01	33.05	34.3	6,621	0.52%
2021/11/09	2	32.15	0	0.00	32.25	2	6,867	0.03%
2021/11/08	3	32.43	3.5	32.36	32.25	-0.5	7,240	-0.01%
2021/11/05	2	31.80	2	31.85	32.10	0	7,237	0.00%
2021/11/03	4	31.73	0	0.00	32.00	4	7,202	0.06%
2021/11/02	3.1	31.92	4.1	31.90	31.60	-1	7,169	-0.01%
2021/11/01	1	31.25	3	31.52	31.60	-2	7,064	-0.03%
2021/10/29	4	30.95	2.2	30.88	31.00	1.8	6,989	0.03%
2021/10/28	3	31.12	1	31.15	31.00	2	6,978	0.03%
2021/10/27	1	30.90	0	0.00	30.90	1	6,956	0.01%
2021/10/26	1	30.90	1	31.00	30.85	0	6,981	0.00%
2021/10/25	2	30.33	0	0.00	30.55	2	6,947	0.03%
2021/10/21	4	30.88	10	30.90	30.45	-6	7,083	-0.08%
2021/10/20	2	30.75	2	30.90	30.85	0	6,955	0.00%
2021/10/19	0	0.00	2	30.25	30.15	-2	6,885	-0.03%
2021/10/18	1	30.25	6	30.83	30.00	-5	6,848	-0.07%
2021/10/15	85	30.35	15	30.45	30.30	70	6,962	1.01%
2021/10/14	14	30.79	15	30.88	29.90	-1	7,036	-0.01%
2021/10/13	6	30.00	7	30.14	30.40	-1	7,032	-0.01%
2021/10/12	6	29.99	7	30.14	29.90	-1	7,006	-0.01%
2021/10/08	0	0.00	9	29.52	29.65	-9	6,844	-0.13%
2021/10/07	0	0.00	1	29.05	29.00	-1	6,811	-0.01%
2021/10/06	2	28.85	4	28.85	28.75	-2	6,902	-0.03%
2021/10/05	4	27.95	0	0.00	28.20	4	7,103	0.06%
2021/10/04	1	28.35	0	0.00	27.85	1	7,330	0.01%
2021/09/28	0	29.20	0	0.00	29.10	0	7,794	0.00%
2021/09/27	1	29.10	7.2	28.93	29.05	-6.2	7,826	-0.08%
2021/09/23	0	0.00	44.1	28.80	28.55	-44.1	8,004	-0.55%
2021/09/22	7	28.51	0	0.00	28.70	7	8,067	0.09%
2021/09/17	0	0.00	13	28.52	28.75	-13	7,988	-0.16%
2021/09/16	1	28.80	0	0.00	28.75	1	8,021	0.01%
2021/09/15	13	28.71	11	29.19	29.25	2	8,042	0.02%
2021/09/14	2	28.48	1	28.45	28.40	1	7,913	0.01%
2021/09/13	2	28.53	0	0.00	28.50	2	7,927	0.03%
2021/09/10	8	28.80	8	28.89	28.80	0	7,954	0.00%
2021/09/09	5	27.73	0	0.00	27.80	5	7,923	0.06%
2021/09/08	52	27.96	1	27.90	27.80	51	7,947	0.64%
2021/09/07	12	28.63	0	0.00	28.40	12	7,956	0.15%
2021/09/06	13	28.88	0	0.00	28.70	13	7,949	0.16%
2021/09/03	1	29.50	1	29.50	29.35	0	7,868	0.00%
2021/09/02	15	29.39	0	0.00	29.35	15	7,897	0.19%
2021/08/31	1	29.40	0	0.00	29.75	1	7,891	0.01%
2021/08/30	0	0.00	15	29.70	29.80	-15	8,070	-0.19%
2021/08/27	1	29.80	3	29.83	29.85	-2	8,065	-0.02%
2021/08/26	0	0.00	73	29.30	29.35	-73	8,071	-0.90%
2021/08/25	2	29.20	0	0.00	29.20	2	8,142	0.02%
2021/08/24	2	29.00	5	29.11	29.05	-3	8,198	-0.04%
2021/08/23	5	29.15	3	29.33	29.30	2	8,299	0.02%
2021/08/20	11	28.93	6	28.75	28.80	5	8,314	0.06%
2021/08/19	2	28.80	6	28.77	28.60	-4	8,321	-0.05%
2021/08/18	9	28.44	1	28.55	29.25	8	8,350	0.10%
2021/08/17	5	29.03	0	0.00	28.85	5	8,385	0.06%
2021/08/16	4.1	29.69	1	29.60	29.60	3.1	8,321	0.04%
2021/08/13	183	31.29	6	31.33	30.75	177	8,186	2.16%	大買/鉅額交易
2021/08/12	9	30.54	21.3	31.05	31.15	-12.3	7,875	-0.16%
2021/08/11	1	29.55	10	29.70	29.40	-9	7,649	-0.12%
2021/08/09	1	29.90	0	0.00	29.95	1	8,100	0.01%
2021/08/06	2	30.25	1	30.35	30.25	1	8,315	0.01%
2021/08/05	0.2	30.22	16	30.25	30.15	-15.8	8,602	-0.18%
2021/08/04	3	29.93	5	29.99	30.30	-2	9,085	-0.02%
2021/08/03	0	0.00	1	29.95	29.70	-1	9,318	-0.01%
2021/08/02	1	29.80	1	29.90	29.90	0	9,419	0.00%
2021/07/30	1	29.50	228	29.57	29.50	-227	9,546	-2.38%	大賣/鉅額交易
2021/07/29	5	29.48	3	29.75	29.75	2	9,713	0.02%
2021/07/28	3	28.75	0	0.00	29.30	3	9,813	0.03%
2021/07/26	8	29.78	8	29.76	29.75	0	10,347	0.00%
2021/07/23	2	29.30	0	0.00	29.30	2	10,519	0.02%
2021/07/22	12.1	29.34	0	0.00	29.25	12.1	10,649	0.11%
2021/07/21	9	30.56	0	0.00	30.35	9	10,715	0.08%
2021/07/20	1	31.00	4	31.03	31.00	-3	10,631	-0.03%
2021/07/19	2.1	31.52	1	31.45	31.50	1.1	10,664	0.01%
2021/07/15	1.1	31.86	0	0.00	32.10	1.1	11,510	0.01%
2021/07/14	5	32.06	4	32.10	31.90	1	11,850	0.01%
2021/07/13	13	32.38	17	32.26	32.15	-4	12,121	-0.03%
2021/07/12	8	32.44	1	32.90	32.05	7	12,257	0.06%
2021/07/09	14.5	31.99	12	32.19	32.45	2.5	12,282	0.02%
2021/07/08	6	31.75	9	31.63	31.65	-3	12,636	-0.02%
2021/07/07	9	31.43	3	31.53	31.30	6	12,999	0.05%
2021/07/06	38.2	32.24	7	32.21	31.95	31.2	13,254	0.24%
2021/07/05	5	31.02	3	30.93	31.15	2	13,198	0.02%
2021/07/02	3	30.63	6	30.58	30.60	-3	13,335	-0.02%
2021/07/01	11	30.69	4	30.65	30.55	7	13,533	0.05%
2021/06/30	2.1	30.65	1	30.80	30.80	1.1	13,636	0.01%
2021/06/29	5	30.66	4	30.65	30.60	1	13,985	0.01%
2021/06/28	1	30.60	1	30.55	30.60	0	14,395	0.00%
2021/06/25	5	30.72	1	30.80	30.50	4	14,954	0.03%
2021/06/24	1	30.40	25	30.44	30.75	-24	15,883	-0.15%
2021/06/23	5	30.20	3	30.22	30.25	2	16,208	0.01%
2021/06/22	0	0.00	1	30.10	29.90	-1	16,617	-0.01%
2021/06/21	6	29.96	3	29.75	29.75	3	16,771	0.02%
2021/06/18	1.1	30.36	10	30.45	30.10	-8.9	17,023	-0.05%
2021/06/17	1	29.90	1	30.20	30.10	0	17,183	0.00%
2021/06/16	1.1	29.56	0	0.00	29.55	1.1	17,257	0.01%
2021/06/15	0	0.00	1	30.30	30.30	-1	17,309	-0.01%
2021/06/11	0	0.00	4	30.10	30.05	-4	17,378	-0.02%
2021/06/10	4	30.15	0.2	29.95	30.10	3.8	17,515	0.02%
2021/06/09	35	30.21	7.1	30.12	29.90	27.9	17,581	0.16%
2021/06/08	4	29.99	5	30.15	30.20	-1	17,668	-0.01%
2021/06/07	15.3	30.22	0	0.00	29.95	15.3	17,826	0.09%
2021/06/04	0	0.00	3	30.98	31.00	-3	17,771	-0.02%
2021/06/03	11	30.85	5	30.80	31.00	6	17,894	0.03%
2021/06/02	9.1	30.55	8	30.55	30.50	1.1	18,106	0.01%
2021/06/01	6.1	30.98	5	30.85	31.05	1.1	18,227	0.01%
2021/05/31	1	30.20	11	30.55	30.70	-10	18,334	-0.05%
2021/05/28	7	30.21	1	30.10	30.15	6	18,468	0.03%
2021/05/27	0.1	29.75	5	29.90	29.75	-5	19,507	-0.03%
2021/05/26	6	30.26	1	30.20	30.15	5	19,901	0.03%
2021/05/25	0.1	30.05	7	29.84	30.00	-6.9	20,179	-0.03%
2021/05/24	46	28.64	6	28.60	29.25	40	20,225	0.20%
2021/05/21	35	29.08	0	0.00	28.90	35	20,231	0.17%
2021/05/20	1.1	28.53	0	0.00	28.55	1.1	20,304	0.01%
2021/05/19	4.1	28.80	1	29.50	29.10	3.1	20,264	0.02%
2021/05/18	35.1	27.93	2	28.20	29.00	33.1	20,194	0.16%
2021/05/17	444	27.68	8	26.97	26.40	436	20,191	2.16%	大買/鉅額交易
2021/05/14	10	29.47	0	0.00	29.00	10	20,192	0.05%
2021/05/13	146.1	28.16	11	28.45	29.45	135.1	20,296	0.67%	大買/鉅額交易
2021/05/12	9.1	30.90	374.4	29.00	29.75	-365.4	20,617	-1.77%	大賣/鉅額交易
2021/05/11	21	32.06	5	32.44	31.60	16	20,316	0.08%
2021/05/10	0.3	34.10	5	34.20	34.25	-4.7	20,280	-0.02%
2021/05/07	1	33.35	1	34.20	34.65	0	20,649	0.00%
2021/05/06	1	32.70	3	33.32	32.95	-2	20,804	-0.01%
2021/05/05	351.1	33.49	1	32.70	32.80	350.1	21,078	1.66%	大買/鉅額交易
2021/05/04	12.3	33.46	348	33.92	32.95	-335.7	21,597	-1.55%	大賣/鉅額交易
2021/05/03	9	35.19	16	34.72	34.45	-7	21,508	-0.03%
2021/04/29	8.1	36.53	18	36.78	36.40	-9.9	21,402	-0.05%
2021/04/28	1	36.05	1	36.15	36.10	0	21,304	0.00%
2021/04/27	10.3	36.38	10	35.98	35.85	0.3	21,562	0.00%
2021/04/26	3.1	36.15	55	36.10	36.20	-51.9	21,556	-0.24%
2021/04/23	28.1	36.04	10	35.89	35.95	18.1	21,587	0.08%
2021/04/22	21.1	37.36	18	37.44	35.95	3.1	21,581	0.01%
2021/04/21	37	37.88	39	37.91	38.05	-2	21,139	-0.01%
2021/04/20	22	36.20	80	36.55	36.85	-58	20,848	-0.28%
2021/04/19	15	35.63	38	35.86	35.55	-23	20,669	-0.11%
2021/04/16	41	33.92	5	34.17	34.40	36	20,450	0.18%
2021/04/15	1	33.50	21	33.89	33.55	-20	20,507	-0.10%
2021/04/14	11.3	33.45	4	33.00	33.25	7.3	20,490	0.04%
2021/04/13	5	35.03	6	35.28	34.85	-1	20,289	0.00%
2021/04/12	1	35.10	82	35.91	35.55	-81	20,074	-0.40%
2021/04/09	74	34.60	3	34.52	34.20	71	20,143	0.35%
2021/04/08	6	34.28	21	34.27	34.40	-15	20,148	-0.07%
2021/04/07	2	33.85	30	34.13	34.40	-28	20,061	-0.14%
2021/04/06	28.1	33.44	7	33.75	33.50	21.1	20,166	0.10%
2021/04/01	12.2	33.38	13	33.73	33.45	-0.8	20,616	0.00%
2021/03/31	4	34.09	49.5	34.21	34.25	-45.5	20,691	-0.22%
2021/03/30	14.1	33.25	42	33.27	33.70	-27.9	20,291	-0.14%
2021/03/29	23	32.73	46.1	32.41	32.85	-23.1	19,854	-0.12%
2021/03/26	6	30.78	30	30.75	30.75	-24	19,058	-0.13%
2021/03/25	1	31.00	48	30.89	31.10	-47	19,119	-0.25%
2021/03/24	12	30.08	0	0.00	30.25	12	20,082	0.06%
2021/03/23	21	30.35	15	31.07	30.80	6	20,283	0.03%
2021/03/22	2	30.45	15	30.17	30.60	-13	20,104	-0.06%
2021/03/19	11	29.57	11	29.70	29.65	0	20,035	0.00%
2021/03/18	7.2	29.44	22	29.54	29.70	-14.9	20,072	-0.07%
2021/03/17	9.1	29.11	0	0.00	29.15	9.1	20,141	0.05%
2021/03/16	1.1	29.06	0	0.00	29.25	1.1	20,266	0.01%
2021/03/15	2.1	29.37	0	0.00	29.30	2.1	20,348	0.01%
2021/03/12	11	29.60	0	0.00	29.60	11	20,569	0.05%
2021/03/11	1	29.60	1	29.85	29.70	0	21,248	0.00%
2021/03/10	0	0.00	1	29.40	29.65	-1	22,156	0.00%
2021/03/09	2	29.08	4	29.00	29.10	-2	22,273	-0.01%
2021/03/08	21.1	29.15	31.1	29.14	28.70	-10	22,364	-0.04%
2021/03/05	24	29.58	3	29.57	29.45	21	22,239	0.09%
2021/03/04	9	29.92	5	30.34	29.85	4	22,448	0.02%
2021/03/03	48	29.66	20	29.97	30.20	28	22,374	0.13%
2021/03/02	42.1	30.94	86.4	31.80	29.60	-44.3	22,208	-0.20%
2021/02/26	40	30.37	25	30.39	30.55	15	21,313	0.07%
2021/02/25	24	29.77	53	29.99	30.20	-29	21,061	-0.14%
2021/02/24	5	29.41	27	29.71	29.25	-22	20,892	-0.11%
2021/02/23	12	29.26	11	29.20	29.25	1	20,855	0.00%
2021/02/22	15	28.85	19	29.26	29.30	-4	21,031	-0.02%
2021/02/19	3	28.42	11	28.35	28.45	-8	21,000	-0.04%
2021/02/18	7.1	28.21	0	0.00	28.35	7.1	21,202	0.03%
2021/02/17	7	28.34	0	0.00	28.20	7	21,471	0.03%
2021/02/05	19.1	28.48	20	28.63	28.35	-0.9	21,551	0.00%
2021/02/04	5	29.11	3	29.20	29.35	2	21,889	0.01%
2021/02/03	12	29.84	87	29.59	29.70	-75	21,666	-0.35%
2021/02/02	11.1	28.48	0	0.00	28.45	11.1	21,157	0.05%
2021/02/01	22	27.92	8	28.16	28.25	14	20,955	0.07%
2021/01/29	54	29.42	45	29.26	28.65	9	20,698	0.04%
2021/01/28	12	29.11	15.6	29.34	29.20	-3.6	20,230	-0.02%
2021/01/27	20.2	29.11	84	29.40	29.30	-63.8	19,928	-0.32%
2021/01/26	21.1	28.89	27	29.01	29.00	-5.9	19,458	-0.03%
2021/01/25	0.1	27.85	7	27.76	27.95	-7	18,812	-0.04%
2021/01/22	14	27.32	0	0.00	27.30	14	18,572	0.08%
2021/01/21	2	26.65	1.9	26.43	26.55	0.1	18,374	0.00%
2021/01/20	16	26.41	3	26.13	26.05	13	18,264	0.07%
2021/01/19	15	27.57	5	27.59	27.25	10	17,872	0.06%
2021/01/18	0	0.00	1	27.60	27.65	-1	17,741	-0.01%
2021/01/15	4.1	27.64	8	28.12	27.70	-3.9	17,549	-0.02%
2021/01/14	20.1	28.20	5	28.20	28.25	15.1	17,397	0.09%
2021/01/13	6	27.92	7	28.13	27.95	-1	17,307	-0.01%
2021/01/12	34	27.72	0	0.00	27.70	34	17,157	0.20%
2021/01/11	2	28.43	3	28.47	28.60	-1	16,925	-0.01%
2021/01/08	29.2	28.26	51	27.96	28.00	-21.8	16,791	-0.13%
2021/01/07	24	29.53	6	29.15	28.75	18	16,496	0.11%
2021/01/06	34	29.34	15	28.89	28.85	19	16,243	0.12%
2021/01/05	9.2	29.16	1	29.20	29.20	8.2	15,862	0.05%
2021/01/04	33	29.55	6.1	29.82	29.30	26.9	15,667	0.17%
2020/12/31	13	29.01	15	28.85	28.95	-2	15,254	-0.01%
2020/12/30	0.1	28.40	11	28.42	28.50	-11	14,998	-0.07%
2020/12/29	23.2	28.63	13	28.79	28.50	10.2	14,895	0.07%
2020/12/28	51	28.91	22	28.94	29.05	29	14,549	0.20%
2020/12/25	25	27.55	21	27.78	27.85	4	13,866	0.03%
2020/12/24	0	0.00	5	26.65	26.55	-5	13,378	-0.04%
2020/12/23	4	26.48	7	26.56	26.50	-3	13,382	-0.02%
2020/12/22	6	26.77	21	26.39	26.35	-15	13,307	-0.11%
2020/12/21	15	26.71	6	26.89	26.90	9	13,149	0.07%
2020/12/18	177	28.40	168	28.15	27.25	9	12,771	0.07%	大買/大賣/
2020/12/17	23	27.33	37	26.93	27.45	-14	11,400	-0.12%
2020/12/16	15	26.71	10	26.65	26.60	5	11,046	0.05%
2020/12/15	3.1	26.63	15.1	26.61	26.35	-12	10,945	-0.11%
2020/12/14	11	26.68	18	26.46	26.45	-7	10,820	-0.06%
2020/12/11	3.1	25.96	21	26.03	26.00	-18	10,828	-0.17%
2020/12/10	3	26.10	36	26.23	26.05	-33	10,675	-0.31%
2020/12/09	5	26.47	12	26.41	26.65	-7	10,476	-0.07%
2020/12/08	29	25.89	13.2	25.80	26.05	15.9	10,338	0.15%
2020/12/07	57.2	26.41	136	26.04	25.95	-78.9	10,089	-0.78%	大賣/
2020/12/04	134	26.22	177	26.68	26.75	-43	9,398	-0.46%	大買/大賣/
2020/12/03	2	24.35	8	24.63	24.85	-6	8,515	-0.07%
2020/12/02	1.4	23.97	5	24.10	24.30	-3.6	8,753	-0.04%
2020/12/01	184	23.55	10.2	23.70	23.85	173.8	9,240	1.88%	大買/鉅額交易
2020/11/30	254	23.77	14	24.00	23.50	240	9,303	2.58%	大買/鉅額交易
2020/11/27	5	22.90	12	22.91	22.95	-7	8,903	-0.08%
2020/11/26	20	22.68	24	22.70	22.80	-4	8,808	-0.05%
2020/11/25	1.6	22.81	3	22.97	22.75	-1.4	8,779	-0.02%
2020/11/24	0	0.00	19	22.50	22.65	-19	8,602	-0.22%
2020/11/23	0	0.00	17	22.35	22.60	-17	8,485	-0.20%
2020/11/20	10	21.70	44	21.88	21.90	-34	8,305	-0.41%
2020/11/19	16	21.55	55	21.50	21.50	-39	8,265	-0.47%
2020/11/18	121	21.65	4	21.71	21.70	117	8,107	1.44%	大買/鉅額交易
2020/11/17	15	21.49	4	21.38	21.50	11	8,033	0.14%
2020/11/16	0.4	21.16	13	21.32	21.35	-12.6	7,940	-0.16%
2020/11/13	0.1	20.30	3	20.37	20.70	-2.9	7,761	-0.04%
2020/11/12	17	20.54	21	20.57	20.50	-4	7,722	-0.05%
2020/11/11	0	0.00	6	19.71	19.80	-6	7,174	-0.08%
2020/11/10	1	19.35	3	19.48	19.35	-2	7,118	-0.03%
2020/11/09	1	19.20	0	0.00	19.25	1	7,011	0.01%
2020/11/04	3	19.03	1	19.25	19.15	2	7,170	0.03%
2020/11/03	0	0.00	2	19.13	19.05	-2	7,165	-0.03%
2020/11/02	0	0.00	15	18.90	18.90	-15	7,190	-0.21%
2020/10/30	2	18.75	4	18.95	18.70	-2	7,252	-0.03%
2020/10/29	1	19.00	0	0.00	19.05	1	7,266	0.01%
2020/10/28	0	0.00	5	19.10	19.20	-5	7,306	-0.07%
2020/10/27	1	19.30	1.1	19.26	19.40	-0.1	7,327	0.00%
2020/10/23	0	0.00	20	19.30	19.30	-20	7,301	-0.27%
2020/10/20	0	0.00	2	19.00	19.05	-2	7,427	-0.03%
2020/10/16	0	0.00	20	18.90	18.85	-20	7,583	-0.26%
2020/10/15	1	18.95	0	0.00	19.00	1	7,653	0.01%
2020/10/14	117	18.85	10	18.88	18.80	107	7,667	1.40%	大買/鉅額交易
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/12	1	19.05	0	0.00	19.00	1	7,639	0.01%
2020/10/08	1	19.15	2	19.15	19.20	-1	7,606	-0.01%
2020/10/07	0	0.00	1	18.95	18.95	-1	7,539	-0.01%
2020/10/06	0	0.00	3	18.77	18.75	-3	7,555	-0.04%
2020/10/05	0	0.00	1	18.50	18.50	-1	7,579	-0.01%
2020/09/29	1	18.35	0	18.30	18.30	1	7,637	0.01%
2020/09/28	12	18.62	10	18.53	18.45	2	7,706	0.03%
2020/09/25	3	17.87	6	17.93	18.10	-3	7,742	-0.04%
2020/09/24	17	18.49	0	0.00	18.35	17	7,678	0.22%
2020/09/23	3	18.85	27	19.25	18.90	-24	7,626	-0.31%
2020/09/22	2.2	19.25	0	0.00	19.25	2.2	7,574	0.03%
2020/09/18	0.1	19.60	0	0.00	19.60	0.1	7,548	0.00%
2020/09/17	2	19.70	11	19.95	19.75	-9	7,595	-0.12%
2020/09/16	2	19.55	7	19.75	20.00	-5	7,555	-0.07%
2020/09/15	2.1	19.45	2	19.70	19.40	0.1	7,400	0.00%
2020/09/14	1	19.50	6	19.55	19.55	-5	7,369	-0.07%
2020/09/11	2	19.30	0	0.00	19.30	2	7,345	0.03%
2020/09/10	8	19.63	0.5	19.60	19.50	7.5	7,280	0.10%
2020/09/09	1	19.50	7	19.71	19.80	-6	7,207	-0.08%
2020/09/08	8	19.90	11	19.90	19.90	-3	7,137	-0.04%
2020/09/07	26	20.57	21	20.80	20.20	5	6,994	0.07%
2020/09/04	81	19.84	83	19.46	20.00	-2	6,565	-0.03%
2020/09/03	1	18.95	15	19.05	19.30	-14	5,979	-0.23%
2020/09/02	6	18.59	0	0.00	18.60	6	5,798	0.10%
2020/09/01	7	18.60	0	0.00	18.65	7	5,857	0.12%
2020/08/31	2	18.73	0	0.00	18.60	2	5,893	0.03%
2020/08/28	3	18.65	0	0.00	18.70	3	5,904	0.05%
2020/08/27	6	18.82	2	18.75	18.70	4	6,005	0.07%
2020/08/26	0	0.00	12	19.01	19.10	-12	5,930	-0.20%
2020/08/25	23	19.31	4	19.15	18.95	19	5,909	0.32%
2020/08/24	7	19.17	14	19.10	19.15	-7	5,801	-0.12%
2020/08/21	0	0.00	7	18.73	18.75	-7	5,710	-0.12%
2020/08/20	20	18.61	11	18.91	18.20	9	5,652	0.16%
2020/08/19	3	18.82	11	19.14	19.30	-8	5,462	-0.15%
2020/08/18	18	19.01	9	19.09	18.75	9	5,268	0.17%
2020/08/17	1	18.75	9	18.66	18.70	-8	5,065	-0.16%
2020/08/14	2	18.23	10	18.10	18.15	-8	4,977	-0.16%
2020/08/13	4	18.05	0	0.00	18.00	4	5,006	0.08%
2020/08/12	0	0.00	2	18.00	18.00	-2	5,027	-0.04%
2020/08/11	1	18.10	0	0.00	18.05	1	5,041	0.02%
2020/08/10	0	0.00	1	18.25	18.25	-1	5,027	-0.02%
2020/08/07	51	17.60	0	0.00	17.60	51	4,942	1.03%
2020/08/06	1	17.75	1	17.95	17.80	0	4,965	0.00%
2020/08/05	3	17.55	10	17.60	17.65	-7	4,973	-0.14%
2020/08/04	1	17.20	6	17.34	17.40	-5	4,988	-0.10%
2020/08/03	0	0.00	16	16.79	16.95	-16	5,173	-0.31%
2020/07/30	2	16.80	1	16.80	16.90	1	5,293	0.02%
2020/07/29	1	16.60	30	16.80	16.75	-29	5,491	-0.53%
2020/07/28	18.7	16.63	21	16.73	16.50	-2.3	5,586	-0.04%
2020/07/27	16	17.03	0	0.00	16.75	16	5,688	0.28%
2020/07/24	12	17.18	0	0.00	17.25	12	5,665	0.21%
2020/07/23	2	17.73	0	0.00	17.75	2	5,690	0.04%
2020/07/22	12	18.50	3	18.50	18.55	9	5,680	0.16%
2020/07/21	18	18.44	0	0.00	18.35	18	5,608	0.32%
2020/07/20	91	18.36	0	0.00	18.45	91	5,598	1.63%
2020/07/15	0	0.00	12	18.34	18.35	-12	5,715	-0.21%
2020/07/14	2	18.33	7	18.32	18.30	-5	5,791	-0.09%
2020/07/13	1	18.30	6	18.50	18.50	-5	5,858	-0.09%
2020/07/09	10	18.83	3	18.62	18.60	7	5,945	0.12%
2020/07/08	10	18.55	13	18.69	18.75	-3	5,935	-0.05%
2020/07/07	1	18.65	15	18.65	18.60	-14	5,920	-0.24%
2020/07/06	13	18.53	16	18.49	18.55	-3	5,935	-0.05%
2020/07/02	1	18.00	0	0.00	17.95	1	6,069	0.02%
2020/06/30	13	17.78	0	0.00	17.65	13	6,247	0.21%
2020/06/29	7	17.65	3	17.75	17.65	4	6,280	0.06%
2020/06/24	0	0.00	5	17.90	17.90	-5	6,292	-0.08%
2020/06/23	4	17.51	0	0.00	17.65	4	6,292	0.06%
2020/06/19	0	0.00	8	17.50	17.40	-8	6,371	-0.13%
2020/06/17	0	0.00	7	17.46	17.45	-7	6,375	-0.11%
2020/06/16	0	0.00	7	17.49	17.50	-7	6,477	-0.11%
2020/06/15	0	0.00	4	17.38	17.20	-4	6,663	-0.06%
2020/06/12	1	16.85	7	16.94	17.35	-6	6,710	-0.09%
2020/06/11	3	17.70	2	17.85	17.40	1	6,715	0.01%
2020/06/10	38	18.27	43	18.24	18.05	-5	6,679	-0.07%
2020/06/09	3	17.68	5	17.68	17.70	-2	6,669	-0.03%
2020/06/08	5	17.50	10	17.54	17.75	-5	6,723	-0.07%
2020/06/05	0	0.00	3	17.42	17.35	-3	6,654	-0.05%
2020/06/04	5	17.25	6	17.37	17.30	-1	6,701	-0.01%
2020/06/03	0	0.00	13	17.09	17.20	-13	6,726	-0.19%
2020/06/02	4	16.80	2	16.85	16.85	2	6,604	0.03%
2020/06/01	30	16.67	0	0.00	16.70	30	6,593	0.45%
2020/05/28	10	16.85	12	16.63	16.65	-2	6,605	-0.03%
2020/05/27	10	16.63	4	16.65	16.55	6	6,642	0.09%
2020/05/26	2	16.55	0	0.00	16.60	2	6,729	0.03%
2020/05/22	8	16.69	0	0.00	16.50	8	6,793	0.12%
2020/05/21	2	16.85	4	16.90	16.85	-2	6,809	-0.03%
2020/05/20	0	0.00	10	16.65	16.80	-10	6,766	-0.15%
2020/05/18	14	16.13	0	0.00	16.10	14	6,684	0.21%
2020/05/15	0	0.00	1	16.35	16.25	-1	6,657	-0.02%
2020/05/14	7	16.37	2	16.25	16.20	5	6,621	0.08%
2020/05/13	8	16.61	3	16.65	16.70	5	6,553	0.08%
2020/05/12	0	0.00	6	16.75	16.70	-6	6,518	-0.09%
2020/05/11	1	16.65	2	16.75	16.65	-1	6,488	-0.02%
2020/05/08	10	16.65	3	16.73	16.60	7	6,413	0.11%
2020/05/07	12	17.14	12	17.07	17.05	0	6,207	0.00%
2020/05/06	14	16.75	4	16.90	16.80	10	6,148	0.16%
2020/05/05	54	17.13	10	17.20	17.15	44	6,083	0.72%
2020/05/04	2	16.70	0	0.00	16.65	2	5,930	0.03%
2020/04/30	1	17.00	52	16.99	16.95	-51	5,868	-0.87%
2020/04/29	0	0.00	23	16.60	16.65	-23	5,794	-0.40%
2020/04/28	2	16.25	6.7	16.38	16.50	-4.7	5,825	-0.08%
2020/04/27	0	0.00	1	16.15	16.30	-1	5,954	-0.02%
2020/04/23	16	15.85	6	15.93	16.05	10	5,906	0.17%
2020/04/22	2	15.45	86	15.64	15.65	-84	5,840	-1.44%
2020/04/21	5	15.82	3	15.97	15.70	2	5,827	0.03%
2020/04/20	3	16.32	0	0.00	16.30	3	5,794	0.05%
2020/04/17	3	16.55	5	16.50	16.35	-2	5,771	-0.03%
2020/04/16	1	16.50	1	16.45	16.50	0	5,703	0.00%
2020/04/15	132	16.80	9	16.94	16.75	123	5,658	2.17%	大買/鉅額交易
2020/04/14	2	16.40	8	16.48	16.50	-6	5,599	-0.11%
2020/04/13	0	0.00	4	16.15	16.10	-4	5,595	-0.07%
2020/04/10	2	16.05	2	16.20	16.20	0	5,589	0.00%
2020/04/09	8	16.21	0	0.00	16.10	8	5,586	0.14%
2020/04/08	1	15.65	11	15.96	16.10	-10	5,506	-0.18%
2020/04/07	8	15.44	1	15.60	15.45	7	5,353	0.13%
2020/04/06	3	15.50	11	15.40	15.40	-8	5,288	-0.15%
2020/04/01	23	15.44	9	15.46	15.45	14	5,270	0.27%
2020/03/31	4	15.04	5	15.30	14.80	-1	5,177	-0.02%
2020/03/30	5	15.10	0	0.00	15.10	5	5,263	0.09%
2020/03/27	1	15.20	0	0.00	15.10	1	5,654	0.02%
2020/03/25	0	0.00	19	15.04	14.90	-19	6,268	-0.30%
2020/03/24	0	0.00	13	14.39	14.35	-13	6,298	-0.21%
2020/03/20	10	14.10	4	14.30	14.25	6	6,392	0.09%
2020/03/19	70	13.81	30	13.60	13.50	40	6,331	0.63%
2020/03/18	15	15.05	0	0.00	14.95	15	6,188	0.24%
2020/03/17	15	15.31	3	15.35	15.30	12	6,267	0.19%
2020/03/16	10	16.10	2	15.90	15.85	8	6,256	0.13%
2020/03/13	2	15.90	0	0.00	16.00	2	6,253	0.03%
2020/03/12	13	17.13	2	17.20	17.10	11	6,174	0.18%
2020/03/11	1	17.95	0	0.00	18.05	1	6,082	0.02%
2020/03/10	9	17.86	0	0.00	18.15	9	6,105	0.15%
2020/03/09	31	18.22	0	0.00	18.15	31	6,020	0.51%
2020/03/06	10	18.80	0	0.00	18.80	10	5,927	0.17%
2020/03/05	12	19.04	1	19.05	19.00	11	5,997	0.18%
2020/03/04	0.1	18.85	36	18.83	18.90	-36	6,001	-0.60%
2020/03/03	5	18.95	13	18.90	18.85	-8	6,021	-0.13%
2020/03/02	7	18.26	1	18.45	18.40	6	6,040	0.10%
2020/02/27	7.1	18.90	0	0.00	18.75	7.1	6,019	0.12%
2020/02/26	5.1	19.21	0	0.00	19.25	5.1	5,927	0.09%
2020/02/25	6.1	19.29	0	0.00	19.35	6.1	5,904	0.10%
2020/02/24	6.1	19.59	0	0.00	19.55	6.1	5,909	0.10%
2020/02/21	1.1	19.85	0	0.00	19.85	1.1	5,867	0.02%
2020/02/20	0	0.00	4	20.00	19.90	-4	5,884	-0.07%
2020/02/19	6.1	19.89	0	0.00	19.85	6.1	5,881	0.10%
2020/02/18	0	0.00	3	19.90	19.85	-3	5,903	-0.05%
2020/02/17	2	20.03	1	19.95	19.95	1	5,946	0.02%
2020/02/11	6	20.03	0	0.00	19.95	6	6,277	0.10%
2020/02/10	0.1	20.00	20	19.85	20.00	-19.9	6,305	-0.32%
2020/02/07	0.2	19.95	5	20.10	20.05	-4.8	6,399	-0.08%
2020/02/06	10.1	20.15	5	20.25	20.20	5.1	6,417	0.08%
2020/02/05	0.1	19.95	0	0.00	20.05	0.1	6,458	0.00%
2020/02/04	6.1	20.04	0	0.00	20.05	6.1	6,526	0.09%
2020/02/03	3.1	19.75	0	0.00	19.80	3.1	6,589	0.05%
2020/01/31	11.1	19.96	10	19.88	20.20	1.1	6,832	0.02%
2020/01/30	18	20.17	4	20.00	19.75	14	6,841	0.20%
2020/01/20	3	21.55	0	0.00	21.55	3	6,660	0.05%
2020/01/17	2	21.55	14	21.47	21.50	-12	6,722	-0.18%
2020/01/15	0.1	21.25	1	21.50	21.25	-1	6,894	-0.01%
2020/01/14	0	0.00	3	21.40	21.45	-3	7,103	-0.04%
2020/01/13	5	21.15	10	21.15	21.15	-5	7,151	-0.07%
2020/01/09	10.1	21.05	1	20.80	20.90	9.1	7,312	0.12%
2020/01/08	2	20.65	0	0.00	20.60	2	7,389	0.03%
2020/01/07	8	20.94	0	0.00	20.85	8	7,445	0.11%
2020/01/06	5	21.05	0	0.00	20.90	5	7,478	0.07%
2019/12/31	5	21.10	0	0.00	21.30	5	7,672	0.07%
2019/12/30	2	21.25	1	21.35	21.20	1	7,839	0.01%
2019/12/27	7	21.37	0	0.00	21.35	7	7,843	0.09%
2019/12/26	3	21.53	10	21.60	21.40	-7	7,958	-0.09%
2019/12/25	6	21.63	14	21.64	21.65	-8	8,196	-0.10%
2019/12/24	6	21.30	4	21.43	21.45	2	8,159	0.02%
2019/12/23	1	21.05	5	21.25	20.85	-4	8,026	-0.05%
2019/12/19	14	20.86	0	0.00	20.80	14	7,354	0.19%
2019/12/17	7.1	21.15	0	0.00	21.10	7.1	7,370	0.10%
2019/12/16	1	21.15	2	21.28	21.15	-1	7,328	-0.01%
2019/12/13	1	21.25	0	0.00	21.10	1	7,297	0.01%
2019/12/12	4	21.05	0	0.00	21.10	4	7,341	0.05%
2019/12/11	6	21.31	2	21.30	21.20	4	7,241	0.06%
2019/12/10	5	21.45	1	21.40	21.40	4	7,221	0.06%
2019/12/09	10.1	21.50	0	0.00	21.35	10.1	7,202	0.14%
2019/12/06	10.1	21.81	0	0.00	21.70	10.1	7,219	0.14%
2019/12/05	13.1	21.78	0	0.00	21.75	13.1	7,309	0.18%
2019/12/02	4	21.86	0	0.00	21.65	4	8,280	0.05%
2019/11/29	3.1	22.17	6	22.30	22.10	-3	8,292	-0.04%
2019/11/28	0.1	22.20	4	22.30	22.30	-3.9	8,469	-0.05%
2019/11/26	0.1	22.00	0	0.00	22.00	0.1	8,680	0.00%
2019/11/25	1	22.25	0	0.00	22.15	1	8,632	0.01%
2019/11/22	0	0.00	5	22.20	22.25	-5	8,612	-0.06%
2019/11/21	0.1	22.15	0.1	22.15	22.15	0	8,599	0.00%
2019/11/19	0.1	22.30	0	0.00	22.35	0.1	8,592	0.00%
2019/11/18	0	0.00	10	22.35	22.50	-10	8,578	-0.12%
2019/11/15	0.1	22.20	0	0.00	22.25	0.1	8,560	0.00%
2019/11/14	0	0.00	1	22.55	22.50	-1	8,548	-0.01%
2019/11/12	0	0.00	12	22.36	22.80	-12	8,517	-0.14%
2019/11/11	0.1	22.10	0	0.00	22.10	0.1	8,476	0.00%
2019/11/08	11.1	22.89	11	22.88	22.65	0.1	8,352	0.00%
2019/11/07	1	22.95	5	23.00	23.05	-4	8,316	-0.05%
2019/11/06	0	0.00	3	23.05	23.00	-3	8,306	-0.04%
2019/11/05	5.1	23.03	0	0.00	22.85	5.1	8,183	0.06%
2019/11/01	3	23.10	12	23.03	22.90	-9	8,104	-0.11%
2019/10/31	2	22.83	10	22.79	22.85	-8	8,034	-0.10%
2019/10/30	22	22.92	56.1	22.93	22.80	-34.1	7,919	-0.43%
2019/10/29	56	22.72	5	22.60	22.40	51	7,622	0.67%
2019/10/28	1	22.35	0	0.00	22.50	1	7,559	0.01%
2019/10/25	1	22.65	0	0.00	22.40	1	7,571	0.01%
2019/10/24	2	22.63	0	0.00	22.65	2	7,488	0.03%
2019/10/23	3	22.80	2	22.75	22.75	1	7,436	0.01%
2019/10/22	2	22.60	0	0.00	22.60	2	7,373	0.03%
2019/10/18	0	0.00	1	22.05	22.05	-1	7,227	-0.01%
2019/10/16	0	0.00	3	21.85	21.75	-3	7,084	-0.04%
2019/10/14	8	22.25	0	0.00	22.15	8	7,100	0.11%
2019/10/09	0	0.00	1	21.95	22.05	-1	7,029	-0.01%
2019/10/08	0	0.00	1	22.15	21.90	-1	7,016	-0.01%
2019/10/07	1	22.25	4	22.33	22.15	-3	6,970	-0.04%
2019/10/04	3	22.18	12	22.06	22.10	-9	6,860	-0.13%
2019/10/03	0.1	21.75	0	0.00	21.75	0.1	6,664	0.00%
2019/10/02	2	22.03	1	22.15	21.90	1	6,633	0.02%
2019/10/01	0	0.00	4	21.86	21.85	-4	6,492	-0.06%
2019/09/27	1	21.50	0	0.00	21.15	1	6,226	0.02%
2019/09/26	2	21.88	2	21.85	21.50	0	6,116	0.00%
2019/09/25	1	21.25	5	21.30	21.30	-4	5,841	-0.07%
2019/09/24	1	21.40	2	21.40	21.25	-1	5,835	-0.02%
2019/09/23	15	21.26	0	0.00	21.40	15	5,758	0.26%
2019/09/20	0	0.00	12	21.10	21.10	-12	5,663	-0.21%
2019/09/18	0.1	21.00	5	21.00	21.05	-5	5,574	-0.09%
2019/09/17	0	0.00	2	21.05	21.15	-2	5,555	-0.04%
2019/09/12	2	21.40	12	21.28	21.15	-10	5,411	-0.18%
2019/09/11	5	21.15	0	0.00	21.30	5	5,403	0.09%
2019/09/10	1	21.30	0	0.00	21.15	1	5,377	0.02%
2019/09/06	1	21.25	4	21.36	21.35	-3	5,345	-0.06%
2019/09/05	44.1	21.41	14	21.31	21.20	30.1	5,352	0.56%
2019/09/04	5	21.21	21	21.24	21.50	-16	4,988	-0.32%
2019/09/03	2	20.35	1	20.50	20.35	1	4,596	0.02%
2019/09/02	10	20.40	4	20.45	20.55	6	4,536	0.13%
2019/08/30	13	20.14	6	19.94	20.05	7	4,428	0.16%
2019/08/29	0.5	19.30	7	19.16	19.40	-6.5	4,205	-0.16%
2019/08/28	4	19.11	0	0.00	19.10	4	4,169	0.10%
2019/08/27	0.1	19.10	0	0.00	19.10	0.1	4,168	0.00%
2019/08/26	6	19.20	0	0.00	19.20	6	4,195	0.14%
2019/08/22	5	19.60	0	0.00	19.40	5	4,230	0.12%
2019/08/20	0	0.00	1	19.45	19.35	-1	4,259	-0.02%
2019/08/19	0	0.00	2	19.35	19.40	-2	4,257	-0.05%
2019/08/14	3.1	19.20	100	19.25	19.15	-97	4,182	-2.32%
2019/08/12	1.1	18.92	0	0.00	19.10	1.1	4,137	0.03%
2019/08/08	0	0.00	4	18.75	18.85	-4	4,097	-0.10%
2019/08/06	2	18.65	3	18.62	18.85	-1	4,152	-0.02%
2019/08/05	3	18.97	2	19.00	18.95	1	4,162	0.02%
2019/08/02	3	18.97	2	19.20	18.95	1	4,192	0.02%
2019/07/29	101	19.45	8	19.35	19.40	93	4,272	2.18%	大買/
2019/07/26	2	19.55	0	0.00	19.50	2	4,216	0.05%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	1	19.45	1	19.50	19.50	0	4,188	0.00%
2019/07/23	5	20.20	7	20.26	20.25	-2	4,147	-0.05%
2019/07/22	2	20.30	100	20.35	20.20	-98	4,071	-2.41%
2019/07/19	1	20.45	0	0.00	20.35	1	3,992	0.03%
2019/07/18	1	20.45	3	20.45	20.35	-2	3,976	-0.05%
2019/07/17	8	20.70	2	20.70	20.60	6	3,934	0.15%
2019/07/16	9	20.44	8	20.54	20.65	1	3,862	0.03%
2019/07/15	1	20.25	0	0.00	20.25	1	3,748	0.03%
2019/07/12	103	20.15	0	0.00	20.25	103	3,768	2.73%	大買/鉅額交易
2019/07/11	2	20.15	3	20.10	20.10	-1	3,737	-0.03%
2019/07/10	2	20.20	7	20.30	20.15	-5	3,725	-0.13%
2019/07/09	1	20.20	0	0.00	20.20	1	3,713	0.03%
2019/07/08	1	20.20	10	20.25	20.25	-9	3,738	-0.24%
2019/07/05	6	20.26	17	20.25	20.30	-11	3,749	-0.29%
2019/07/04	2	20.25	7	20.31	20.30	-5	3,753	-0.13%
2019/07/03	0	0.00	3	19.95	19.90	-3	3,740	-0.08%
2019/07/02	1	20.00	0	0.00	20.00	1	3,783	0.03%
2019/07/01	15	20.16	0	0.00	20.05	15	3,794	0.40%
2019/06/27	0	0.00	1	20.25	20.25	-1	3,838	-0.03%
2019/06/26	1	20.00	1	20.15	20.15	0	3,870	0.00%
2019/06/25	1	20.25	0	0.00	20.15	1	3,902	0.03%
2019/06/24	7	20.24	1	20.30	20.30	6	3,891	0.15%
2019/06/20	1	20.35	1	20.35	20.35	0	3,907	0.00%
2019/06/19	3	20.30	35	20.35	20.20	-32	4,102	-0.78%
2019/06/18	1	20.05	0	0.00	20.20	1	4,086	0.02%
2019/06/17	2	20.23	0	0.00	20.10	2	4,090	0.05%
2019/06/14	3	20.55	10	20.47	20.35	-7	4,075	-0.17%
2019/06/13	15	20.19	18	20.16	20.20	-3	4,016	-0.07%
2019/06/12	1	19.90	1	19.95	19.95	0	3,970	0.00%
2019/06/11	3	20.00	2	19.83	19.85	1	3,966	0.03%
2019/06/10	1	19.60	0	0.00	19.65	1	3,847	0.03%
2019/06/06	0	0.00	7	19.51	19.50	-7	3,832	-0.18%
2019/06/05	1	19.10	0	0.00	19.20	1	3,748	0.03%
2019/06/04	1	19.10	0	0.00	19.10	1	3,743	0.03%
2019/06/03	5	19.14	1	19.20	19.05	4	3,765	0.11%
2019/05/31	2	19.23	0	0.00	19.35	2	3,793	0.05%
2019/05/30	6	19.16	0	0.00	19.25	6	3,777	0.16%
2019/05/29	0	0.00	2	19.25	19.25	-2	3,795	-0.05%
2019/05/24	2	18.85	0	0.00	18.75	2	3,766	0.05%
2019/05/21	0	0.00	6	18.95	18.80	-6	3,843	-0.16%
2019/05/20	0	0.00	1	18.85	18.90	-1	3,846	-0.03%
2019/05/17	0	0.00	3	18.70	18.70	-3	3,836	-0.08%
2019/05/16	13	18.53	0	0.00	18.60	13	3,889	0.33%
2019/05/15	4	18.60	0	0.00	18.60	4	3,886	0.10%
2019/05/14	4	18.60	0	0.00	18.65	4	3,869	0.10%
2019/05/13	0	0.00	1	18.85	18.90	-1	3,849	-0.03%
2019/05/10	1	19.00	1	19.15	19.25	0	3,860	0.00%
2019/05/09	1	19.45	0	0.00	19.25	1	3,880	0.03%
2019/05/08	5	19.04	0	0.00	19.00	5	3,790	0.13%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/04/30	17	19.45	1	19.40	19.65	16	3,739	0.43%
2019/04/29	0	0.00	1	19.50	19.50	-1	3,766	-0.03%
2019/04/24	1	19.70	0	0.00	19.75	1	3,762	0.03%
2019/04/23	0	0.00	1	19.70	19.75	-1	3,787	-0.03%
2019/04/22	2	19.70	0	0.00	19.70	2	3,797	0.05%
2019/04/19	5	19.70	0	0.00	19.65	5	3,765	0.13%
2019/04/16	0	0.00	1	19.70	19.70	-1	3,777	-0.03%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/04/01	6	19.60	0	0.00	19.60	6	3,929	0.15%
2019/03/29	9	19.60	0	0.00	19.75	9	3,858	0.23%
2019/03/28	0.3	19.50	2	19.60	19.55	-1.8	3,862	-0.05%
2019/03/26	7	19.83	1	19.80	19.75	6	3,821	0.16%
2019/03/22	2	19.90	118	19.91	20.00	-116	3,785	-3.06%	大賣/鉅額交易
2019/03/21	2	20.73	0	0.00	20.60	2	3,597	0.06%
2019/03/20	0	0.00	5	20.65	20.65	-5	3,614	-0.14%
2019/03/19	0.2	20.35	0	0.00	20.50	0.2	3,628	0.00%
2019/03/18	9	20.71	4	20.73	20.70	5	3,707	0.13%
2019/03/15	2	20.35	4	20.25	20.40	-2	3,691	-0.05%
2019/03/12	4	19.96	0	0.00	19.95	4	3,593	0.11%
2019/03/08	2	19.85	0	0.00	19.90	2	3,653	0.05%
2019/03/06	0	0.00	3	20.05	20.15	-3	3,658	-0.08%
2019/03/04	1	19.85	0	0.00	19.85	1	3,617	0.03%
2019/02/27	0	0.00	141	20.10	19.90	-141	3,579	-3.94%	大賣/鉅額交易
2019/02/26	0	0.00	1	19.95	20.00	-1	3,544	-0.03%
2019/02/25	5	19.85	0	0.00	19.90	5	3,499	0.14%
2019/02/22	103	19.80	10	19.80	19.75	93	3,472	2.68%	大買/
2019/02/21	1	19.85	3	19.85	19.85	-2	3,450	-0.06%
2019/02/19	2	19.70	2	19.75	19.65	0	3,388	0.00%
2019/02/15	1	19.75	1	19.85	19.70	0	3,372	0.00%
2019/02/13	1	19.60	0	0.00	19.60	1	3,295	0.03%
2019/02/12	2.2	19.40	0	0.00	19.40	2.2	3,293	0.07%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/25	1	19.90	0	0.00	19.85	1	3,266	0.03%
2019/01/24	0	0.00	9	20.10	19.85	-9	3,259	-0.28%
2019/01/16	6	20.00	10	20.05	20.00	-4	3,322	-0.12%
2019/01/11	4	19.95	0	0.00	19.95	4	3,365	0.12%
2019/01/08	0	0.00	8	20.15	20.05	-8	3,392	-0.24%
2019/01/07	0	0.00	6	20.25	20.15	-6	3,431	-0.17%
2019/01/04	0	0.00	7	20.06	20.25	-7	3,409	-0.21%
2018/12/26	0	0.00	59	20.01	19.85	-59	3,513	-1.68%
2018/12/25	25	19.65	14	19.59	19.95	11	3,456	0.32%
2018/12/24	1	19.60	8	19.72	19.85	-7	3,429	-0.20%
2018/12/22	6	19.28	0	0.00	19.30	6	3,417	0.18%
2018/12/20	1	19.35	16	19.33	19.20	-15	3,386	-0.44%
2018/12/19	4	19.59	0	0.00	19.50	4	3,368	0.12%
2018/12/18	5	19.50	10	19.48	19.55	-5	3,371	-0.15%
2018/12/17	6	19.48	0	0.00	19.40	6	3,375	0.18%
2018/12/13	1	19.50	0	0.00	19.60	1	3,363	0.03%
2018/12/07	0	0.00	1.5	18.67	18.70	-1.5	3,158	-0.05%
2018/12/06	3	18.55	12	18.92	18.55	-9	3,198	-0.28%
2018/12/05	5	19.22	0	0.00	19.05	5	3,205	0.16%
2018/12/04	0	0.00	5	19.42	19.50	-5	3,314	-0.15%
2018/12/03	4	19.23	2	19.30	19.30	2	3,348	0.06%
2018/11/30	4	19.13	4	19.11	19.00	0	3,335	0.00%
2018/11/28	2	18.65	0	0.00	18.85	2	3,292	0.06%
2018/11/27	0	0.00	1	18.55	18.55	-1	3,285	-0.03%
2018/11/26	0	0.00	1	18.40	18.40	-1	3,287	-0.03%
2018/11/23	0	0.00	1	18.55	18.20	-1	3,352	-0.03%
2018/11/22	0	0.00	5	18.50	18.45	-5	3,389	-0.15%
2018/11/20	0.1	18.50	0	0.00	18.45	0.1	3,428	0.00%
2018/11/19	40	18.65	1	18.60	18.70	39	3,442	1.13%
2018/11/16	5	18.50	0	0.00	18.50	5	3,452	0.14%
2018/11/13	1	18.15	0	0.00	18.35	1	3,534	0.03%
2018/11/09	5.1	18.60	16	18.60	18.50	-10.9	3,606	-0.30%
2018/11/08	2	18.50	9	18.71	18.75	-7	3,670	-0.19%
2018/11/07	0	0.00	1	18.20	18.25	-1	3,603	-0.03%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/02	1	18.15	2	18.10	18.10	-1	3,995	-0.03%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/29	4	17.15	0	0.00	17.15	4	4,210	0.10%
2018/10/26	5	17.13	1	17.20	17.20	4	4,623	0.09%
2018/10/25	8	17.28	4	17.39	17.35	4	5,222	0.08%
2018/10/24	4	17.78	1	18.15	17.75	3	5,384	0.06%
2018/10/23	0	0.00	5	18.25	18.10	-5	5,466	-0.09%
2018/10/22	1	17.90	0	0.00	18.00	1	5,463	0.02%
2018/10/19	5	17.99	5	18.06	17.90	0	5,521	0.00%
2018/10/18	5	18.34	5	18.30	18.30	0	5,625	0.00%
2018/10/15	16	17.47	0	0.00	17.40	16	5,856	0.27%
2018/10/12	3	17.42	3	17.62	17.85	0	5,879	0.00%
2018/10/11	19	17.74	18	17.88	17.45	1	5,883	0.02%
2018/10/08	4	19.33	2	19.35	19.20	2	5,850	0.03%
2018/10/05	12	19.34	5	19.20	19.15	7	5,919	0.12%
2018/10/04	4	19.63	0	0.00	19.70	4	6,008	0.07%
2018/10/02	1	19.75	0	0.00	19.75	1	6,088	0.02%
2018/09/28	0	0.00	12	20.00	19.95	-12	6,213	-0.19%
2018/09/27	2	19.93	0	0.00	19.95	2	6,225	0.03%
2018/09/21	0	0.00	1	20.00	19.90	-1	6,355	-0.02%
2018/09/17	0	0.00	4	19.98	20.00	-4	6,555	-0.06%
2018/09/14	2	20.00	0	0.00	20.05	2	6,641	0.03%
2018/09/13	21	19.83	11	19.85	19.90	10	6,749	0.15%
2018/09/11	1	19.85	4	19.66	19.80	-3	6,782	-0.04%
2018/09/10	19	19.57	3	19.80	19.45	16	6,810	0.23%
2018/09/07	11	20.15	2	20.50	20.20	9	6,831	0.13%
2018/09/05	6	20.75	0	0.00	20.80	6	6,869	0.09%
2018/09/04	0	0.00	2	20.80	20.75	-2	6,926	-0.03%
2018/09/03	2	20.73	0	0.00	20.80	2	7,021	0.03%
2018/08/31	10	20.85	2	20.80	20.90	8	7,403	0.11%
2018/08/30	1	20.90	5	20.95	20.85	-4	7,708	-0.05%
2018/08/29	0	0.00	1	21.00	20.85	-1	7,731	-0.01%
2018/08/28	7	20.71	0	0.00	20.90	7	7,749	0.09%
2018/08/27	2	20.55	0	0.00	20.65	2	7,811	0.03%
2018/08/23	0	0.00	2	20.60	20.60	-2	7,972	-0.03%
2018/08/22	1	20.40	14	20.45	20.50	-13	8,001	-0.16%
2018/08/20	0	0.00	0.8	20.30	20.30	-0.8	8,034	-0.01%
2018/08/17	0	0.00	2	20.75	20.50	-2	8,048	-0.02%
2018/08/16	6	20.42	0	0.00	20.40	6	8,037	0.07%
2018/08/15	1	20.55	30	20.57	20.55	-29	7,995	-0.36%
2018/08/14	1	20.80	2	20.98	20.95	-1	7,954	-0.01%
2018/08/13	39	20.67	0	0.00	20.60	39	7,997	0.49%
2018/08/10	22	21.34	59	21.13	21.15	-37	7,936	-0.47%
2018/08/09	5	21.54	0	0.00	21.45	5	7,860	0.06%
2018/08/08	4	21.88	2	21.70	21.70	2	7,842	0.03%
2018/08/07	2	21.95	20	21.85	21.95	-18	7,816	-0.23%
2018/08/06	20	21.77	0	0.00	21.85	20	7,815	0.26%
2018/08/03	18	21.75	13	21.71	21.70	5	7,859	0.06%
2018/08/02	78	22.10	15	21.79	21.70	63	7,861	0.80%
2018/08/01	51	23.06	72	23.15	23.30	-21	7,523	-0.28%
2018/07/31	3	22.83	94	22.79	22.80	-91	7,009	-1.30%
2018/07/30	11	22.70	13	22.73	22.75	-2	6,862	-0.03%
2018/07/27	1	22.60	0	0.00	22.60	1	6,766	0.01%
2018/07/26	5	22.49	0	0.00	22.45	5	6,736	0.07%
2018/07/25	2	22.73	4	22.76	22.65	-2	6,736	-0.03%
2018/07/24	1	22.55	6	22.62	22.65	-5	6,805	-0.07%
2018/07/23	2	22.18	0	0.00	22.20	2	9,777	0.02%
2018/07/20	1	22.15	1	22.15	22.15	0	9,895	0.00%
2018/07/19	2	22.28	3	22.40	22.15	-1	10,034	-0.01%
2018/07/18	3	22.18	0	0.00	22.30	3	10,302	0.03%
2018/07/17	3	22.17	10	22.20	22.10	-7	10,867	-0.06%
2018/07/13	2	22.25	1	22.15	22.15	1	11,022	0.01%
2018/07/12	0	0.00	1	22.15	22.15	-1	11,147	-0.01%
2018/07/11	10	21.70	1	21.80	21.75	9	11,052	0.08%
2018/07/09	0	0.00	1	21.80	21.55	-1	11,088	-0.01%
2018/07/05	2	21.40	1	21.35	21.25	1	11,103	0.01%
2018/06/29	0	0.00	2	21.48	21.50	-2	11,297	-0.02%
2018/06/25	4	21.23	2	21.40	21.05	2	11,419	0.02%
2018/06/22	12	21.48	0	0.00	21.40	12	11,490	0.10%
2018/06/20	46	21.45	7	21.35	21.30	39	11,510	0.34%
2018/06/19	3	21.33	5	21.45	21.50	-2	11,543	-0.02%
2018/06/14	51	21.45	0	0.00	21.30	51	11,523	0.44%
2018/06/13	2	21.68	0	0.00	21.60	2	11,557	0.02%
2018/06/12	46	21.95	1	21.95	21.90	45	11,555	0.39%
2018/06/11	9	21.87	2	21.90	21.80	7	11,551	0.06%
2018/06/08	17	22.35	89	22.57	21.95	-72	11,597	-0.62%
2018/06/07	28	22.05	17	21.98	22.15	11	11,345	0.10%
2018/06/06	1	21.60	0	0.00	21.45	1	11,122	0.01%
2018/06/04	11	21.45	14	21.46	21.40	-3	11,551	-0.03%
2018/06/01	52	21.21	2	21.35	21.35	50	11,469	0.44%
2018/05/31	0	0.00	14	20.91	21.20	-14	11,404	-0.12%
2018/05/30	0	0.00	6	20.79	20.75	-6	11,340	-0.05%
2018/05/29	0	0.00	3	21.02	21.00	-3	11,315	-0.03%
2018/05/28	1	20.95	2	20.85	20.95	-1	11,309	-0.01%
2018/05/25	4.1	20.92	6	20.91	20.80	-1.9	11,282	-0.02%
2018/05/24	40	20.95	0	0.00	20.90	40	11,254	0.36%
2018/05/23	0	0.00	2	20.88	20.85	-2	11,275	-0.02%
2018/05/22	2	21.13	8	20.96	20.85	-6	11,283	-0.05%
2018/05/21	44	21.19	5	21.05	21.05	39	11,303	0.35%
2018/05/18	0	0.00	17	20.96	20.85	-17	11,247	-0.15%
2018/05/17	3	20.75	34	20.81	20.75	-31	11,196	-0.28%
2018/05/16	0	0.00	22	20.75	20.65	-22	11,206	-0.20%
2018/05/15	1	20.75	3	20.65	20.70	-2	11,224	-0.02%
2018/05/14	1	20.70	32	20.60	20.55	-31	11,448	-0.27%
2018/05/11	6	20.67	70	20.65	20.55	-64	11,458	-0.56%
2018/05/10	0	0.00	2	20.70	20.65	-2	11,392	-0.02%
2018/05/09	10	20.62	0	0.00	20.60	10	11,322	0.09%
2018/05/08	1	20.30	2	20.58	20.55	-1	11,310	-0.01%
2018/05/07	45	20.30	0	0.00	20.20	45	11,311	0.40%
2018/05/04	45	20.25	0	0.00	20.15	45	11,331	0.40%
2018/05/03	0	0.00	30	20.15	20.10	-30	11,354	-0.26%
2018/05/02	2	20.30	0	0.00	20.30	2	11,346	0.02%
2018/04/30	0	0.00	2	20.15	20.45	-2	11,335	-0.02%
2018/04/27	222	19.84	2	19.65	19.75	220	11,229	1.96%	大買/鉅額交易
2018/04/26	2	21.00	211	21.00	20.90	-209	8,312	-2.51%	大賣/鉅額交易
2018/04/25	92	21.46	190	21.01	21.20	-98	8,205	-1.19%	大賣/
2018/04/24	48	22.13	136	21.77	21.45	-88	8,036	-1.09%	大賣/
2018/04/23	94	22.30	48	22.29	22.25	46	7,778	0.59%
2018/04/20	0	0.00	2	21.80	21.80	-2	7,240	-0.03%
2018/04/19	71	21.80	2	21.55	21.55	69	7,136	0.97%
2018/04/18	73	21.60	4	21.50	21.60	69	7,065	0.98%
2018/04/17	45	21.05	1.6	20.95	21.00	43.4	6,875	0.63%
2018/04/16	66	21.08	6	20.95	20.95	60	6,880	0.87%
2018/04/13	1	21.25	0	0.00	21.05	1	6,886	0.01%
2018/04/11	29	21.35	0	0.00	21.25	29	6,949	0.42%
2018/04/10	0	0.00	4	21.65	21.55	-4	6,892	-0.06%
2018/04/09	54	21.68	10	21.70	21.60	44	6,833	0.64%
2018/04/03	5.1	21.55	1	21.60	21.55	4.1	6,787	0.06%
2018/04/02	7	21.85	0	0.00	21.80	7	6,768	0.10%
2018/03/31	71	21.98	4	22.00	22.00	67	6,726	1.00%
2018/03/30	96	21.75	24	21.78	21.80	72	6,586	1.09%
2018/03/29	0	0.00	2	21.65	21.60	-2	6,540	-0.03%
2018/03/28	2	21.60	5	21.55	21.55	-3	6,540	-0.05%
2018/03/27	5	21.65	3	21.72	21.80	2	6,506	0.03%
2018/03/26	10	21.25	35	21.06	21.25	-25	6,364	-0.39%
2018/03/23	11	20.80	131	20.78	20.80	-120	6,321	-1.90%	大賣/鉅額交易
2018/03/22	9	21.37	2	21.40	21.25	7	6,322	0.11%
2018/03/21	0	0.00	1	21.80	21.50	-1	6,384	-0.02%
2018/03/20	10.2	21.80	17	21.76	21.80	-6.8	6,810	-0.10%
2018/03/19	9.2	21.64	21	21.62	21.55	-11.8	6,980	-0.17%
2018/03/16	3	21.45	0	0.00	21.35	3	6,985	0.04%
2018/03/14	138	22.04	0	0.00	21.90	138	7,036	1.96%	大買/鉅額交易
2018/03/13	1	21.75	21	21.88	21.95	-20	7,017	-0.29%
2018/03/12	1	21.70	103	21.60	21.70	-102	6,940	-1.47%	大賣/鉅額交易
2018/03/09	0.2	21.50	29.5	21.46	21.60	-29.3	6,940	-0.42%
2018/03/08	33	21.44	69	21.06	21.65	-36	6,837	-0.53%
2018/03/06	30	20.40	0	0.00	20.40	30	6,755	0.44%
2018/03/02	53	20.30	3	20.30	20.30	50	7,404	0.68%
2018/03/01	4	20.30	4	20.25	20.20	0	7,483	0.00%
2018/02/27	0	0.00	15	20.37	20.35	-15	7,523	-0.20%
2018/02/26	3	20.30	0	0.00	20.30	3	7,645	0.04%
2018/02/23	2	20.35	10	20.40	20.30	-8	7,736	-0.10%
2018/02/22	10	20.10	0	0.00	20.10	10	7,781	0.13%
2018/02/12	11	19.94	5	20.00	19.95	6	7,825	0.08%
2018/02/09	40	19.66	14	19.32	19.85	26	7,846	0.33%
2018/02/08	4	20.05	5	20.10	20.05	-1	7,842	-0.01%
2018/02/07	5	20.00	20	19.90	19.95	-15	7,867	-0.19%
2018/02/06	41	19.66	5	19.97	19.55	36	7,895	0.46%
2018/02/05	12	20.83	58	20.80	20.90	-46	7,766	-0.59%
2018/02/02	4	21.24	30	21.25	21.20	-26	7,855	-0.33%
2018/02/01	2	21.30	1.4	21.25	21.25	0.6	7,992	0.01%
2018/01/31	0	0.00	3	21.25	21.25	-3	8,245	-0.04%
2018/01/30	81	21.54	57	21.59	21.45	24	8,287	0.29%
2018/01/29	0	0.00	1	21.60	21.55	-1	8,237	-0.01%
2018/01/26	3	21.35	0	0.00	21.35	3	8,231	0.04%
2018/01/25	100	21.40	0	0.00	21.35	100	8,238	1.21%
2018/01/24	25	21.40	4	21.68	21.50	21	8,228	0.26%
2018/01/23	1	21.75	102	21.85	21.60	-101	8,228	-1.23%	大賣/鉅額交易
2018/01/22	23	21.75	26	21.84	21.75	-3	8,225	-0.04%
2018/01/19	5	21.40	0	0.00	21.20	5	8,068	0.06%
2018/01/18	12	21.35	10	21.45	21.35	2	8,111	0.02%
2018/01/17	32	21.45	0	0.00	21.35	32	8,248	0.39%
2018/01/16	0	0.00	2	21.45	21.50	-2	8,600	-0.02%
2018/01/12	10	21.10	10	21.05	21.10	0	8,659	0.00%
2018/01/10	50	20.95	1	21.00	20.90	49	8,682	0.56%
2018/01/09	30.2	21.28	5	21.15	21.15	25.2	8,789	0.29%
2018/01/08	5	21.30	4	21.50	21.30	1	8,784	0.01%
2018/01/05	52	21.45	0	0.00	21.30	52	8,811	0.59%
2018/01/04	1	21.60	4	21.54	21.60	-3	8,751	-0.03%
2018/01/03	3	21.40	0	0.00	21.40	3	8,781	0.03%
2018/01/02	5	21.30	52	21.25	21.45	-47	8,803	-0.53%