佳世達 (2352)-元大-斗六券商分點個股進出

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
35.00
漲跌
▼0.35
漲幅
-0.99%
成交量
5,328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:13:35(已收盤)

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

佳世達 (2352)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	0.2	35.41	0	0.00	35.00	0.2	3,837	0.01%
2024/12/16	1	35.60	3	36.13	35.35	-2	3,809	-0.05%
2024/12/13	0.1	35.80	0	0.00	35.60	0.1	3,817	0.00%
2024/12/12	0.1	36.60	0	0.00	36.35	0.1	3,865	0.00%
2024/12/11	0	0.00	2	36.75	36.60	-2	3,888	-0.05%
2024/12/10	0.1	37.10	0	0.00	36.60	0.1	3,905	0.00%
2024/12/09	2.1	37.77	5	37.30	37.15	-2.9	3,969	-0.07%
2024/12/06	3	37.93	20	38.00	37.80	-17	3,973	-0.43%
2024/12/05	0.1	37.80	0	0.00	37.60	0.1	3,987	0.00%
2024/12/04	1	37.90	22	38.10	37.90	-21	4,060	-0.52%
2024/12/03	5	37.40	27	37.55	37.75	-22	4,146	-0.53%
2024/12/02	2	36.95	0	0.00	37.00	2	4,229	0.05%
2024/11/29	0	0.00	2	36.75	36.95	-2	4,583	-0.04%
2024/11/27	1	37.80	5	37.75	37.25	-4	4,638	-0.09%
2024/11/26	1	37.80	0	0.00	37.80	1	4,636	0.02%
2024/11/25	1	37.80	25	37.76	37.80	-24	4,592	-0.52%
2024/11/22	1	37.60	1	37.35	37.25	0	4,602	0.00%
2024/11/21	0	37.30	0	0.00	37.10	0	4,612	0.00%
2024/11/20	0	0.00	2	37.15	36.90	-2	4,615	-0.04%
2024/11/19	1	36.85	1	37.00	37.25	0	4,632	0.00%
2024/11/15	0	0.00	3	36.70	36.55	-3	4,835	-0.06%
2024/11/14	2	36.10	0	0.00	36.15	2	4,913	0.04%
2024/11/13	0	0.00	1	36.50	36.45	-1	5,161	-0.02%
2024/11/12	1.1	36.45	0	0.00	36.60	1.1	5,308	0.02%
2024/11/08	0	0.00	5.1	37.35	37.15	-5.1	5,321	-0.10%
2024/11/07	0	0.00	5	37.76	37.85	-5	5,365	-0.09%
2024/11/06	1	37.10	1	37.30	37.00	0	5,352	0.00%
2024/11/05	0	0.00	1	36.30	36.35	-1	5,408	-0.02%
2024/11/04	2	36.38	1	36.50	36.50	1	5,628	0.02%
2024/11/01	1	35.35	1	35.60	36.45	0	5,885	0.00%
2024/10/30	0	0.00	0.5	36.10	36.00	-0.5	5,968	-0.01%
2024/10/29	0	0.00	140	35.62	36.05	-140	6,024	-2.32%	大賣/鉅額交易
2024/10/28	1.1	36.71	7.2	36.77	36.80	-6.1	6,041	-0.10%
2024/10/25	3.1	37.00	0	0.00	36.90	3.1	6,111	0.05%
2024/10/24	3.1	37.04	2	37.13	37.20	1.1	6,150	0.02%
2024/10/23	4	38.08	2	38.00	37.50	2	6,352	0.03%
2024/10/22	2	38.70	4	38.67	38.70	-2	6,359	-0.03%
2024/10/21	1	38.50	12	38.48	38.65	-11	6,589	-0.17%
2024/10/18	8.1	38.63	1	38.95	38.40	7.1	6,744	0.11%
2024/10/17	2	38.15	16	38.14	38.25	-14	6,920	-0.20%
2024/10/16	5	37.44	0	0.00	37.45	5	6,946	0.07%
2024/10/15	0.1	37.70	6	37.83	37.85	-5.9	7,059	-0.08%
2024/10/14	0	0.00	0.1	37.60	37.60	-0.1	7,118	0.00%
2024/10/09	0.1	37.63	4	37.80	37.15	-3.9	7,196	-0.05%
2024/10/08	0	0.00	1	37.50	37.65	-1	7,263	-0.01%
2024/10/07	0	0.00	1	37.25	37.75	-1	7,468	-0.01%
2024/10/04	0	0.00	40	37.41	37.40	-40	7,797	-0.51%
2024/09/30	50.1	37.80	10	37.65	37.50	40.1	8,374	0.48%
2024/09/27	0	0.00	2	38.00	37.95	-2	8,653	-0.02%
2024/09/26	2	37.45	2	37.70	37.45	0	8,969	0.00%
2024/09/25	3	37.63	0	0.00	37.55	3	9,567	0.03%
2024/09/23	0	0.00	6	37.33	37.30	-6	10,158	-0.06%
2024/09/19	5	37.30	0	0.00	37.40	5	10,877	0.05%
2024/09/16	5	37.10	4	37.15	37.10	1	11,042	0.01%
2024/09/13	1	36.90	1	36.80	36.90	0	11,221	0.00%
2024/09/09	0	0.00	1	35.85	36.45	-1	11,402	-0.01%
2024/09/05	2	36.00	0	0.00	35.70	2	11,583	0.02%
2024/09/04	1	35.50	131	36.11	36.05	-130	11,591	-1.12%	大賣/鉅額交易
2024/09/03	26	37.05	0	0.00	36.85	26	11,595	0.22%
2024/09/02	43.1	37.78	12	37.60	37.35	31.1	11,573	0.27%
2024/08/30	0.1	35.60	12	35.73	35.85	-11.9	11,360	-0.11%
2024/08/29	1	35.45	1	35.50	35.65	0	11,403	0.00%
2024/08/28	3	35.50	0	0.00	35.60	3	11,576	0.03%
2024/08/27	1	35.55	11	35.46	35.80	-10	11,774	-0.08%
2024/08/26	0	0.00	2	35.60	35.55	-2	11,912	-0.02%
2024/08/23	0.1	34.85	0	0.00	35.30	0.1	12,150	0.00%
2024/08/22	5	35.30	1	35.15	35.10	4	12,233	0.03%
2024/08/21	4	35.13	1	35.25	35.25	3	12,648	0.02%
2024/08/20	10	35.56	1	35.60	35.10	9	12,793	0.07%
2024/08/19	0	0.00	0.3	35.15	35.80	-0.3	12,982	0.00%
2024/08/16	2	34.75	0	0.00	34.80	2	13,221	0.02%
2024/08/15	15	35.03	25	35.06	34.75	-10	13,310	-0.08%
2024/08/14	4	34.08	6	34.14	34.30	-2	13,521	-0.01%
2024/08/12	0	0.00	10	33.10	33.30	-10	13,928	-0.07%
2024/08/09	10	32.80	0	0.00	32.60	10	14,002	0.07%
2024/08/08	2	32.35	102	32.60	32.70	-100	13,979	-0.72%	大賣/
2024/08/07	6	31.60	5.5	31.95	32.50	0.5	13,982	0.00%
2024/08/06	8	30.18	5.3	30.34	31.05	2.7	14,054	0.02%
2024/08/05	159.7	31.14	3	31.00	30.95	156.7	13,952	1.12%	大買/鉅額交易
2024/08/02	66.1	34.57	0	0.00	34.35	66.1	13,846	0.48%
2024/08/01	0	0.00	1.8	35.51	35.95	-1.8	13,916	-0.01%
2024/07/31	0.1	35.10	1.4	35.10	34.90	-1.3	14,049	-0.01%
2024/07/30	14	34.26	1	34.40	34.75	13	14,138	0.09%
2024/07/29	0	0.00	3	35.40	35.00	-3	14,135	-0.02%
2024/07/26	59.8	35.06	2	34.90	34.80	57.8	14,096	0.41%
2024/07/23	2.1	38.23	0	0.00	37.80	2.1	13,918	0.02%
2024/07/22	16.5	37.70	1	38.15	37.65	15.5	13,886	0.11%
2024/07/19	6.6	38.84	0	0.00	38.65	6.6	13,679	0.05%
2024/07/18	7	39.16	13	39.25	39.20	-6	13,560	-0.04%
2024/07/17	26.4	39.03	3	39.03	38.95	23.4	13,321	0.18%
2024/07/16	0.2	39.05	27	39.15	39.05	-26.8	13,326	-0.20%
2024/07/15	6.3	38.82	1	38.85	38.50	5.3	13,367	0.04%
2024/07/12	13.3	38.64	0	0.00	38.70	13.3	13,370	0.10%
2024/07/11	0.2	38.66	25	38.15	38.55	-24.8	13,451	-0.18%
2024/07/10	5.2	38.21	0	0.00	38.05	5.2	13,579	0.04%
2024/07/09	19.7	38.37	5	38.30	38.25	14.7	13,634	0.11%
2024/07/08	21.6	39.06	6	39.06	38.75	15.6	13,564	0.11%
2024/07/05	29.3	38.99	3.8	39.18	39.15	25.5	13,247	0.19%
2024/07/04	5.2	38.95	8	38.74	39.20	-2.8	12,994	-0.02%
2024/07/03	1.3	38.97	0	0.00	38.90	1.3	12,746	0.01%
2024/07/02	95.4	38.65	0	0.00	39.15	95.4	12,536	0.76%
2024/07/01	28.6	38.66	1	39.05	38.90	27.6	12,231	0.23%
2024/06/28	15.3	38.11	2	38.13	38.40	13.3	11,736	0.11%
2024/06/27	23	38.44	4	38.40	38.25	19	11,437	0.17%
2024/06/26	19.2	39.07	71	39.35	39.00	-51.8	11,797	-0.44%
2024/06/25	87.3	39.33	21.2	39.35	39.75	66.1	11,810	0.56%
2024/06/24	11.2	37.95	0	0.00	38.35	11.2	11,467	0.10%
2024/06/21	7.2	38.39	25.3	38.43	38.40	-18.1	11,611	-0.16%
2024/06/20	16.3	38.64	31	38.31	38.35	-14.7	11,785	-0.12%
2024/06/19	27.4	38.15	0	0.00	37.85	27.4	11,926	0.23%
2024/06/18	4.3	37.86	5	37.90	37.95	-0.7	12,147	-0.01%
2024/06/17	2.2	38.18	0	0.00	37.90	2.2	12,587	0.02%
2024/06/14	8.4	37.96	1	37.95	37.85	7.4	13,006	0.06%
2024/06/13	8.2	37.82	7	37.89	37.90	1.2	13,237	0.01%
2024/06/12	7.4	37.88	62	37.95	37.90	-54.6	13,411	-0.41%
2024/06/11	8.3	38.37	0	0.00	38.10	8.3	13,467	0.06%
2024/06/07	13.2	38.81	5	39.05	38.80	8.2	13,584	0.06%
2024/06/06	10.9	39.21	1	39.55	39.20	9.9	13,774	0.07%
2024/06/05	8	39.84	0	0.00	39.40	8	13,835	0.06%
2024/06/04	1.1	39.84	2	39.85	40.05	-0.9	13,897	-0.01%
2024/06/03	6.2	40.49	1	40.60	40.25	5.2	14,064	0.04%
2024/05/31	1.3	40.13	2	40.35	39.65	-0.7	14,240	0.00%
2024/05/30	4	40.25	1	40.40	40.35	3	14,088	0.02%
2024/05/29	101.1	40.85	20.5	41.08	40.80	80.6	13,999	0.58%	大買/
2024/05/28	2.3	40.24	6	40.26	40.25	-3.7	13,766	-0.03%
2024/05/27	17	40.48	92	40.40	40.00	-75	13,725	-0.55%
2024/05/24	1.1	39.50	5	39.80	39.60	-3.9	13,345	-0.03%
2024/05/23	96.1	39.53	1	39.80	39.40	95.1	13,214	0.72%
2024/05/22	3.1	39.67	3.5	39.87	40.20	-0.5	12,983	0.00%
2024/05/21	6.1	39.34	8.5	39.37	39.90	-2.5	12,769	-0.02%
2024/05/20	6.7	38.64	0.3	39.15	38.95	6.4	12,733	0.05%
2024/05/17	8.1	38.85	0	0.00	38.70	8.1	12,342	0.07%
2024/05/16	15.4	38.97	7	38.87	39.10	8.4	12,161	0.07%
2024/05/15	8.1	39.70	1.1	39.90	39.25	7	12,262	0.06%
2024/05/14	5.1	39.95	0	0.00	39.90	5.1	12,357	0.04%
2024/05/13	0	0.00	9	40.53	40.20	-9	12,378	-0.07%
2024/05/10	15	39.86	0.5	40.50	40.40	14.5	12,507	0.12%
2024/05/09	0.2	40.15	1	40.35	40.00	-0.8	12,404	-0.01%
2024/05/08	11.1	39.65	28	39.70	39.60	-16.9	12,444	-0.14%
2024/05/07	8.4	39.91	11	40.08	40.40	-2.6	12,360	-0.02%
2024/05/06	7.2	40.40	4	40.63	40.30	3.2	12,394	0.03%
2024/05/03	1.1	42.04	3	42.08	41.25	-1.9	12,220	-0.02%
2024/05/02	0.3	41.59	1	41.80	41.40	-0.7	12,107	-0.01%
2024/04/30	0.2	41.68	0	0.00	41.40	0.2	12,062	0.00%
2024/04/29	0.2	41.65	0	0.00	41.90	0.2	12,098	0.00%
2024/04/26	5.1	41.23	0	0.00	41.60	5.1	12,303	0.04%
2024/04/25	2.2	41.63	0	0.00	41.35	2.2	12,331	0.02%
2024/04/24	3	41.68	9.1	41.81	41.80	-6.1	12,374	-0.05%
2024/04/23	2	41.70	0.1	41.60	41.55	1.9	12,446	0.02%
2024/04/22	0.1	41.55	12	41.40	41.10	-11.9	12,461	-0.10%
2024/04/19	6.2	40.74	0	0.00	40.50	6.2	12,394	0.05%
2024/04/18	10	41.06	1.2	41.04	41.05	8.8	12,211	0.07%
2024/04/17	0.1	41.00	0	0.00	41.20	0.1	12,172	0.00%
2024/04/16	5.2	41.16	3	41.20	40.70	2.2	12,247	0.02%
2024/04/15	2.2	42.10	4	41.95	42.10	-1.9	12,390	-0.01%
2024/04/12	4.4	42.60	0	0.00	42.40	4.4	12,451	0.04%
2024/04/11	1.1	43.01	0	0.00	43.05	1.1	12,671	0.01%
2024/04/10	3	43.13	1	43.30	43.15	2	13,092	0.02%
2024/04/09	1.1	43.20	2	43.10	43.05	-0.9	13,384	-0.01%
2024/04/08	7.1	43.24	0.2	43.65	43.40	6.8	13,817	0.05%
2024/04/03	5.2	42.89	2	43.00	43.25	3.2	14,777	0.02%
2024/04/02	20.4	43.26	1	43.20	43.10	19.4	14,836	0.13%
2024/04/01	7.2	43.79	0	43.75	43.55	7.2	14,853	0.05%
2024/03/29	11.1	44.29	10	44.73	44.65	1.1	14,720	0.01%
2024/03/28	3.3	44.63	11	44.84	44.85	-7.7	14,275	-0.05%
2024/03/27	2	44.10	2	44.38	44.75	0	14,148	0.00%
2024/03/26	8	44.05	3	44.88	44.05	5	14,105	0.04%
2024/03/25	10	44.40	0	0.00	44.45	10	14,035	0.07%
2024/03/22	3.2	44.16	0	0.00	44.45	3.2	13,992	0.02%
2024/03/21	1	44.00	9.3	43.77	44.05	-8.3	13,803	-0.06%
2024/03/20	23.9	44.27	4	43.73	43.25	19.9	13,642	0.15%
2024/03/19	3	43.32	3	43.75	43.70	0	13,258	0.00%
2024/03/18	3.1	42.10	6.2	42.05	42.55	-3.2	12,854	-0.02%
2024/03/15	9.3	42.94	2	43.40	42.55	7.3	12,639	0.06%
2024/03/14	11	43.63	0	0.00	43.70	11	12,350	0.09%
2024/03/13	0	0.00	1	44.05	43.80	-1	12,226	-0.01%
2024/03/12	42.2	43.79	12	44.18	44.40	30.2	12,024	0.25%
2024/03/11	2	43.30	10	43.40	43.25	-8	11,753	-0.07%
2024/03/08	16.1	43.97	6	43.88	43.70	10.1	11,681	0.09%
2024/03/07	11.1	44.63	11.1	44.56	44.55	-0.1	11,620	0.00%
2024/03/06	6.3	45.23	7.5	45.59	45.05	-1.3	11,570	-0.01%
2024/03/05	0.2	47.20	1	47.25	47.25	-0.8	11,275	-0.01%
2024/03/04	0	0.00	1	46.80	46.80	-1	11,300	-0.01%
2024/03/01	0	0.00	1	46.50	46.95	-1	11,321	-0.01%
2024/02/29	4	46.08	1.2	46.22	46.15	2.8	11,530	0.02%
2024/02/27	1.8	46.14	3.1	45.94	46.10	-1.3	11,532	-0.01%
2024/02/26	0.4	46.62	1	46.55	46.60	-0.6	11,548	-0.01%
2024/02/23	9.5	46.80	3	46.70	46.40	6.5	11,657	0.06%
2024/02/22	1.2	47.06	14	47.46	47.20	-12.8	11,735	-0.11%
2024/02/21	2	47.70	3.1	47.25	46.90	-1.1	11,766	-0.01%
2024/02/20	2	48.18	2.1	47.85	47.80	-0.1	11,702	0.00%
2024/02/19	14	48.25	3	48.75	47.95	11	11,813	0.09%
2024/02/16	21	49.10	10	48.69	48.15	11	11,825	0.09%
2024/02/15	3.1	46.72	17	47.24	47.60	-13.9	11,530	-0.12%
2024/02/05	13	47.48	4	47.53	47.50	9	11,449	0.08%
2024/02/02	1	47.50	6	47.38	47.50	-5	11,582	-0.04%
2024/02/01	3	47.10	4	46.96	47.05	-1	11,613	-0.01%
2024/01/31	9	47.10	12	47.06	46.50	-3	11,687	-0.03%
2024/01/30	3	46.77	2	47.05	46.80	1	11,657	0.01%
2024/01/29	25	47.01	12	47.19	47.00	13	11,656	0.11%
2024/01/26	2	45.88	1	45.40	45.60	1	11,486	0.01%
2024/01/25	18.1	46.23	0.1	46.25	45.90	18	11,523	0.16%
2024/01/24	1	46.55	1	46.60	46.15	0	11,577	0.00%
2024/01/23	2	46.45	9	46.63	46.80	-7	11,619	-0.06%
2024/01/22	5	46.91	29	46.97	47.05	-24	11,573	-0.21%
2024/01/19	100	45.43	7	45.29	45.45	93	11,377	0.82%
2024/01/18	0	0.00	3.2	44.24	44.40	-3.2	11,380	-0.03%
2024/01/17	10	44.61	0	0.00	44.20	10	11,388	0.09%
2024/01/16	1	45.50	0	0.00	45.25	1	11,366	0.01%
2024/01/15	1	46.15	11	46.14	45.90	-10	11,460	-0.09%
2024/01/12	5	45.65	10	45.90	45.50	-5	11,785	-0.04%
2024/01/11	10	45.60	2	46.00	45.95	8	11,889	0.07%
2024/01/10	9	45.56	12	45.55	45.55	-3	12,077	-0.02%
2024/01/09	6.1	46.94	4	47.74	46.65	2.1	12,025	0.02%
2024/01/08	3.1	47.36	1.1	47.07	47.20	2	11,828	0.02%
2024/01/05	8	47.31	7	46.99	47.30	1	11,647	0.01%
2024/01/04	25	46.60	11.5	46.78	46.95	13.6	11,432	0.12%
2024/01/03	21.5	45.51	3	45.60	45.25	18.5	11,202	0.16%
2024/01/02	41.1	47.54	56	46.92	46.80	-14.9	10,870	-0.14%
2023/12/29	41	47.35	130.2	47.61	48.00	-89.2	10,395	-0.86%	大賣/
2023/12/28	23	44.80	1.1	45.68	44.45	21.9	9,444	0.23%
2023/12/27	4	45.70	5	45.50	45.60	-1	9,333	-0.01%
2023/12/26	3	45.03	4	45.04	45.10	-1	9,236	-0.01%
2023/12/25	0	0.00	0.3	44.70	44.85	-0.3	9,206	0.00%
2023/12/22	1	44.35	0	0.00	44.70	1	9,193	0.01%
2023/12/21	0	0.00	3	44.05	44.30	-3	9,129	-0.03%
2023/12/20	6	43.40	6	43.47	43.95	0	9,035	0.00%
2023/12/19	10.2	42.76	3	42.98	42.95	7.2	8,887	0.08%
2023/12/18	11.4	43.74	0.4	44.20	43.80	11	8,709	0.13%
2023/12/15	17	44.64	19	44.03	44.20	-2	8,673	-0.02%
2023/12/14	0.1	44.55	0	0.00	44.50	0.1	8,620	0.00%
2023/12/13	0	44.55	6	44.10	44.15	-6	8,563	-0.07%
2023/12/12	3.1	44.50	0	0.00	44.00	3.1	8,703	0.04%
2023/12/11	0	0.00	1	44.20	44.00	-1	8,714	-0.01%
2023/12/08	1	43.90	0	0.00	43.90	1	8,994	0.01%
2023/12/07	1	44.05	0.1	44.20	44.00	0.9	9,137	0.01%
2023/12/06	1.1	44.08	1.1	43.95	44.05	0	9,534	0.00%
2023/12/05	3	43.90	1.2	43.81	43.85	1.8	9,553	0.02%
2023/12/04	2.1	44.79	11	44.58	44.35	-8.9	9,565	-0.09%
2023/12/01	1.1	44.59	3	44.38	44.65	-1.9	9,562	-0.02%
2023/11/30	1	43.50	0	0.00	43.75	1	9,452	0.01%
2023/11/29	2.4	43.78	1	43.75	43.70	1.4	9,497	0.01%
2023/11/28	3	43.57	0	0.00	43.40	3	9,533	0.03%
2023/11/27	19.1	43.62	4.2	43.61	43.55	14.9	9,531	0.16%
2023/11/24	2	43.00	0	0.00	42.80	2	9,350	0.02%
2023/11/23	3	43.10	1	43.10	43.05	2	9,372	0.02%
2023/11/22	4.3	43.02	0	0.00	42.70	4.3	9,457	0.05%
2023/11/21	13	43.73	2	43.55	43.35	11	9,398	0.12%
2023/11/20	3	43.30	0.1	43.75	43.85	2.9	9,419	0.03%
2023/11/17	10	43.70	0	0.00	43.70	10	9,351	0.11%
2023/11/16	12	43.99	3	44.13	43.90	9	9,369	0.10%
2023/11/15	2	45.28	15.1	45.34	45.25	-13.1	9,248	-0.14%
2023/11/14	3	44.38	5	44.31	44.60	-2	9,286	-0.02%
2023/11/13	3	44.52	0	0.00	44.20	3	9,378	0.03%
2023/11/10	10.1	45.23	2	45.53	45.05	8.1	9,439	0.09%
2023/11/09	8.2	46.54	23.3	46.39	46.55	-15.1	9,392	-0.16%
2023/11/08	0	0.00	9	45.86	45.80	-9	9,369	-0.10%
2023/11/07	1	45.30	5.1	45.13	45.30	-4.1	9,362	-0.04%
2023/11/06	0	0.00	0.1	44.51	44.65	-0.1	9,541	0.00%
2023/11/03	0	0.00	10.2	43.88	43.85	-10.2	9,720	-0.10%
2023/11/02	1	43.50	1	44.05	43.50	0	10,171	0.00%
2023/11/01	0	0.00	11.1	42.75	43.60	-11.1	10,662	-0.10%
2023/10/31	2	42.68	7	42.40	42.35	-5	11,148	-0.04%
2023/10/30	0	0.00	1	43.00	43.35	-1	11,608	-0.01%
2023/10/27	2	43.28	1	43.15	43.05	1	12,015	0.01%
2023/10/26	2	43.80	3	43.68	43.55	-1	12,293	-0.01%
2023/10/25	6	44.18	5	44.16	43.85	1	12,463	0.01%
2023/10/24	18	44.09	13	44.13	43.55	5	12,541	0.04%
2023/10/23	7	44.69	1.1	44.25	44.25	5.9	12,740	0.05%
2023/10/20	20.1	44.12	30	43.63	44.95	-9.9	12,896	-0.08%
2023/10/19	16.6	43.26	16	42.42	43.40	0.6	12,974	0.00%
2023/10/18	9.4	42.21	1	41.60	41.55	8.4	13,284	0.06%
2023/10/17	19	44.22	1	44.06	43.90	18	13,775	0.13%
2023/10/16	12	44.77	11	45.03	45.25	1	14,401	0.01%
2023/10/13	7	44.74	1	44.65	44.75	6	15,653	0.04%
2023/10/11	2	45.63	12	45.68	45.60	-10	16,641	-0.06%
2023/10/06	1	44.70	2	44.50	44.50	-1	17,121	-0.01%
2023/10/05	0	0.00	0	44.35	44.20	0	17,372	0.00%
2023/10/04	3	44.22	3	43.92	44.15	0	17,417	0.00%
2023/10/03	9	45.02	9	45.30	44.85	0	17,366	0.00%
2023/10/02	0	0.00	3	45.50	45.45	-3	17,494	-0.02%
2023/09/28	0	0.00	1	44.90	44.65	-1	17,538	-0.01%
2023/09/25	0	44.90	0	45.00	44.85	0	17,695	0.00%
2023/09/22	0.1	44.40	0	0.00	44.95	0.1	17,751	0.00%
2023/09/21	1	44.25	2	44.18	44.25	-1	17,808	-0.01%
2023/09/20	12	44.98	1.2	45.18	44.40	10.8	17,856	0.06%
2023/09/19	1	45.90	1.7	45.62	45.45	-0.7	18,142	0.00%
2023/09/18	1.5	45.64	0	0.00	45.30	1.5	18,189	0.01%
2023/09/15	2	46.15	1	46.10	46.05	1	18,267	0.01%
2023/09/14	8	45.89	26	45.94	45.80	-18	18,289	-0.10%
2023/09/13	30	45.43	9	45.44	45.75	21	18,316	0.11%
2023/09/12	2	43.80	2	45.33	44.95	0	18,345	0.00%
2023/09/11	16	44.92	6	45.11	43.80	10	18,431	0.05%
2023/09/08	11	44.45	1	45.25	44.95	10	18,292	0.05%
2023/09/07	3	44.95	0	0.00	44.90	3	18,504	0.02%
2023/09/06	7	45.24	12	45.68	45.35	-5	18,694	-0.03%
2023/09/05	7	45.66	34	45.69	45.90	-27	18,981	-0.14%
2023/09/04	1	45.40	2	45.20	45.40	-1	19,220	-0.01%
2023/09/01	5.1	45.06	1	44.80	44.90	4.1	19,258	0.02%
2023/08/31	0	0.00	1	44.35	44.85	-1	19,216	-0.01%
2023/08/30	20	44.54	0.1	44.70	44.60	20	19,340	0.10%
2023/08/29	16	43.74	0	0.00	44.05	16	19,387	0.08%
2023/08/28	21.1	44.25	5	44.01	43.80	16.1	19,534	0.08%
2023/08/25	4.1	45.14	4	45.04	45.10	0.1	19,731	0.00%
2023/08/24	2.2	45.44	6	45.81	45.55	-3.8	19,742	-0.02%
2023/08/23	0	0.00	2.1	45.28	45.45	-2.1	19,684	-0.01%
2023/08/22	1	44.80	3	44.90	44.85	-2	19,740	-0.01%
2023/08/21	0	0.00	27	45.20	45.15	-27	19,751	-0.14%
2023/08/18	33.3	45.46	24	46.11	44.60	9.3	19,749	0.05%
2023/08/17	12	44.80	6	45.10	45.35	6	19,727	0.03%
2023/08/16	15.1	44.45	1.2	44.39	44.65	13.9	19,836	0.07%
2023/08/15	2	44.90	13	44.95	44.75	-11	19,913	-0.06%
2023/08/14	6	43.50	7	43.49	43.55	-1	19,895	-0.01%
2023/08/11	3	44.07	7	43.86	43.90	-4	19,950	-0.02%
2023/08/10	5.1	44.07	3	43.79	44.15	2.1	19,992	0.01%
2023/08/09	13	45.34	71	45.11	45.15	-58	19,771	-0.29%
2023/08/08	29	47.07	37.3	46.32	45.85	-8.3	19,621	-0.04%
2023/08/07	113.5	47.74	9.3	47.70	48.20	104.2	19,273	0.54%	大買/鉅額交易
2023/08/04	35	44.70	45.6	44.82	45.10	-10.6	18,987	-0.06%
2023/08/02	8.5	47.08	9.6	46.28	46.80	-1	18,881	-0.01%
2023/08/01	8.6	48.32	17	48.36	48.50	-8.4	18,467	-0.05%
2023/07/31	18.6	51.57	10	49.89	49.75	8.6	18,312	0.05%
2023/07/28	4.8	50.87	4	51.10	51.50	0.8	18,069	0.00%
2023/07/27	2	51.50	120.1	51.60	51.50	-118.1	17,921	-0.66%	大賣/鉅額交易
2023/07/26	5.2	52.33	10.5	51.92	52.00	-5.4	18,047	-0.03%
2023/07/25	4.2	53.06	3.5	53.29	52.70	0.7	18,018	0.00%
2023/07/24	21.2	53.40	14	52.47	52.40	7.2	17,858	0.04%
2023/07/21	15.1	52.14	12.1	52.65	52.20	3	17,547	0.02%
2023/07/20	15.3	56.43	12	55.05	54.10	3.3	17,135	0.02%
2023/07/19	10.5	58.59	61	59.06	59.70	-50.6	16,425	-0.31%
2023/07/18	80.4	61.89	54.2	62.28	57.20	26.1	15,737	0.17%
2023/07/17	44.2	57.29	32	57.90	59.10	12.2	14,368	0.08%
2023/07/14	29.2	52.27	42.1	52.85	53.80	-12.8	13,857	-0.09%
2023/07/13	33	51.63	33	51.67	50.20	0	13,228	0.00%
2023/07/12	32.5	48.15	6	48.63	48.85	26.5	12,542	0.21%
2023/07/11	1.1	47.27	42	46.52	47.00	-40.9	12,331	-0.33%
2023/07/10	1	46.10	2	46.20	46.15	-1	12,319	-0.01%
2023/07/07	12.6	45.98	3	45.92	46.00	9.6	12,350	0.08%
2023/07/06	17	46.80	0	0.00	46.40	17	12,275	0.14%
2023/07/05	0	0.00	10	47.59	47.50	-10	12,239	-0.08%
2023/07/04	0	0.00	2	47.35	47.60	-2	12,289	-0.02%
2023/07/03	2	47.35	2	47.35	47.40	0	12,416	0.00%
2023/06/30	7.1	46.30	13	46.01	45.90	-5.9	12,346	-0.05%
2023/06/28	0	0.00	2	45.65	45.10	-2	12,329	-0.02%
2023/06/27	9.5	45.16	20	45.18	44.80	-10.5	12,316	-0.09%
2023/06/26	10	46.89	4	47.09	46.45	6	12,032	0.05%
2023/06/21	10.6	47.50	0	0.00	47.65	10.6	11,943	0.09%
2023/06/20	21	46.29	3.5	46.44	46.80	17.5	11,815	0.15%
2023/06/19	6	47.44	10	47.31	47.05	-4	11,601	-0.03%
2023/06/16	9	47.44	58	47.52	47.95	-49	11,483	-0.43%
2023/06/15	19.2	48.39	6	48.44	48.40	13.2	11,175	0.12%
2023/06/14	53.1	48.40	12	47.99	48.65	41.1	10,970	0.37%
2023/06/13	20	47.36	29.9	47.26	47.40	-9.9	10,787	-0.09%
2023/06/12	10.1	45.55	7	45.60	45.65	3.1	10,575	0.03%
2023/06/09	58.2	45.19	14	45.20	45.40	44.2	10,331	0.43%
2023/06/08	1	43.35	5	43.23	43.30	-4	9,974	-0.04%
2023/06/07	5.1	41.87	5	42.30	42.30	0.1	9,707	0.00%
2023/06/06	0	0.00	3	42.35	42.35	-3	9,733	-0.03%
2023/06/05	18.1	42.42	2	42.50	42.50	16.1	9,817	0.16%
2023/06/02	6	42.18	9	42.23	42.40	-3	9,832	-0.03%
2023/06/01	7	42.16	37	42.31	41.95	-30	9,787	-0.31%
2023/05/31	39.5	42.01	18	42.24	42.15	21.5	9,556	0.22%
2023/05/30	2	40.30	2	40.00	40.35	0	9,242	0.00%
2023/05/29	15	40.21	20	40.08	40.20	-5	9,177	-0.05%
2023/05/26	8	39.32	1	39.50	39.50	7	9,074	0.08%
2023/05/25	2	38.75	21	38.80	38.95	-19	8,991	-0.21%
2023/05/24	5	38.40	4	38.29	38.50	1	8,894	0.01%
2023/05/23	2.2	38.08	5	38.01	38.05	-2.8	8,852	-0.03%
2023/05/22	17.2	38.85	3	38.80	38.45	14.2	8,791	0.16%
2023/05/19	13	38.15	25	38.15	38.20	-12	8,516	-0.14%
2023/05/18	5	37.18	5	37.15	37.10	0	8,251	0.00%
2023/05/17	2.1	37.25	11	37.29	37.25	-8.9	8,158	-0.11%
2023/05/16	0	0.00	1	35.90	36.30	-1	7,898	-0.01%
2023/05/15	1	35.45	3	35.68	35.85	-2	7,760	-0.03%
2023/05/12	1	35.85	0	0.00	35.90	1	7,707	0.01%
2023/05/11	3.1	35.48	7	35.36	35.35	-3.9	7,636	-0.05%
2023/05/10	4.1	35.99	14	36.03	36.00	-9.9	7,564	-0.13%
2023/05/09	12	35.57	19	35.84	35.75	-7	7,316	-0.10%
2023/05/08	8.1	34.14	60	33.93	34.20	-52	6,881	-0.75%
2023/05/05	10.1	34.64	6	35.31	34.20	4.1	6,797	0.06%
2023/05/04	2	35.48	0	0.00	35.45	2	6,575	0.03%
2023/05/03	5	35.15	21.3	35.35	35.45	-16.3	6,520	-0.25%
2023/05/02	13	35.38	4	35.35	35.55	9	6,494	0.14%
2023/04/28	23	34.53	34	34.51	34.60	-11	6,273	-0.18%
2023/04/27	11	33.64	2	33.83	33.50	9	5,980	0.15%
2023/04/26	4	33.00	4.9	32.74	33.20	-0.9	5,804	-0.01%
2023/04/25	8	32.46	27	32.37	32.50	-19	5,637	-0.34%
2023/04/24	0	0.00	4	32.85	32.70	-4	5,570	-0.07%
2023/04/20	0	0.00	0	32.80	32.75	0	5,437	0.00%
2023/04/19	8.2	32.90	0	0.00	32.80	8.2	5,381	0.15%
2023/04/18	2	33.00	4	32.88	32.95	-2	5,351	-0.04%
2023/04/14	7	32.72	0	0.00	32.70	7	5,285	0.13%
2023/04/12	1.1	33.20	6	33.21	33.25	-4.9	5,286	-0.09%
2023/04/11	0	0.00	1	32.85	32.85	-1	5,231	-0.02%
2023/04/10	0	0.00	5.2	32.39	32.30	-5.2	5,158	-0.10%
2023/04/07	0.1	32.80	12	32.78	32.35	-11.9	5,111	-0.23%
2023/04/06	0.8	32.30	0.1	32.30	32.30	0.7	5,034	0.01%
2023/03/31	0	0.00	14	31.69	31.70	-14	4,842	-0.29%
2023/03/30	0.1	31.65	9	31.56	31.65	-8.9	4,921	-0.18%
2023/03/29	0	0.00	5.6	31.33	31.35	-5.6	4,963	-0.11%
2023/03/28	4.6	30.81	0	0.00	30.80	4.6	5,002	0.09%
2023/03/27	0	0.00	1.4	31.35	31.40	-1.4	5,080	-0.03%
2023/03/24	8	30.72	0	0.00	30.90	8	5,143	0.16%
2023/03/22	0	0.00	1	30.50	30.60	-1	5,056	-0.02%
2023/03/20	0	0.00	1	30.45	30.25	-1	4,993	-0.02%
2023/03/17	0	0.00	1	30.35	30.35	-1	4,972	-0.02%
2023/03/16	1	29.85	233	29.95	29.70	-232	4,942	-4.69%	大賣/鉅額交易
2023/03/15	0	0.00	7	30.29	30.05	-7	4,923	-0.14%
2023/03/14	1	30.30	1	30.40	30.25	0	4,956	0.00%
2023/03/13	0	0.00	10	30.30	30.50	-10	5,193	-0.19%
2023/03/10	0.4	30.60	0	0.00	30.60	0.4	5,170	0.01%
2023/03/09	1	31.10	5	31.22	30.70	-4	5,145	-0.08%
2023/03/08	4	30.08	12	30.55	30.90	-8	4,982	-0.16%
2023/03/07	10	29.88	4	29.95	30.05	6	4,828	0.12%
2023/03/06	0	0.00	5	30.75	30.55	-5	4,618	-0.11%
2023/03/03	0	0.00	4	30.40	30.40	-4	4,559	-0.09%
2023/03/02	2	30.30	1	30.50	30.35	1	4,550	0.02%
2023/03/01	1	29.96	0	0.00	30.25	1	4,525	0.02%
2023/02/23	0	0.00	1	30.00	29.95	-1	4,513	-0.02%
2023/02/22	0	29.38	1	29.60	29.60	-1	4,484	-0.02%
2023/02/21	2.1	29.58	0	0.00	29.50	2.1	4,601	0.05%
2023/02/20	0	29.55	7	29.50	29.90	-7	4,677	-0.15%
2023/02/17	0	29.00	0	0.00	29.00	0	4,629	0.00%
2023/02/14	13	28.71	0	0.00	28.80	13	4,704	0.28%
2023/02/13	0	0.00	0.2	28.82	28.65	-0.2	4,736	0.00%
2023/02/10	1	29.05	0	0.00	29.10	1	4,771	0.02%
2023/02/09	1	29.00	0	0.00	29.15	1	4,847	0.02%
2023/02/07	0.2	28.75	0	0.00	28.70	0.2	4,727	0.00%
2023/02/03	4	28.80	0	0.00	28.90	4	4,704	0.09%
2023/02/02	2	28.68	3	28.70	28.60	-1	4,654	-0.02%
2023/02/01	31	28.42	0	0.00	28.35	31	4,621	0.67%
2023/01/31	1	28.35	0	0.00	28.30	1	4,605	0.02%
2023/01/30	0	0.00	6	28.30	28.40	-6	4,538	-0.13%
2023/01/17	1	27.80	0	0.00	27.80	1	4,535	0.02%
2023/01/16	100	27.82	0	0.00	27.80	100	4,618	2.17%
2023/01/13	6	27.67	0	0.00	27.65	6	4,688	0.13%
2023/01/12	1	27.90	10	28.00	27.75	-9	4,919	-0.18%
2023/01/10	1	27.90	1	28.00	28.00	0	5,006	0.00%
2023/01/09	0	0.00	1	27.85	27.90	-1	5,224	-0.02%
2023/01/06	3	27.70	0	0.00	27.70	3	5,240	0.06%
2023/01/05	0	0.00	10	28.10	27.85	-10	5,296	-0.19%
2023/01/03	0	0.00	0.3	28.00	27.80	-0.3	5,518	-0.01%
2022/12/30	0	0.00	1	28.20	28.15	-1	5,493	-0.02%
2022/12/29	0	0.00	0.2	27.85	27.90	-0.2	5,381	0.00%
2022/12/28	0	0.00	1	27.85	27.60	-1	5,330	-0.02%
2022/12/27	5	27.90	3	28.05	27.70	2	5,307	0.04%
2022/12/26	12.1	28.07	4	28.03	27.85	8.1	5,284	0.15%
2022/12/23	1	27.50	5	27.21	27.50	-4	5,304	-0.08%
2022/12/22	104	27.18	3	27.00	27.05	101	5,341	1.89%	大買/鉅額交易
2022/12/21	1.2	26.41	2	26.60	26.45	-0.8	5,206	-0.02%
2022/12/20	4.1	26.58	1	26.60	26.40	3.1	5,113	0.06%
2022/12/19	1.1	26.61	1	26.95	27.00	0.1	5,024	0.00%
2022/12/16	10.1	27.06	0.1	27.05	26.85	10	4,843	0.21%
2022/12/15	0	0.00	1	27.75	27.60	-1	4,656	-0.02%
2022/12/14	5	27.75	1	27.75	27.70	4	4,644	0.09%
2022/12/13	0	0.00	1	27.80	27.75	-1	4,653	-0.02%
2022/12/12	0	0.00	6	27.88	27.85	-6	4,641	-0.13%
2022/12/09	0	0.00	4	27.80	27.80	-4	4,673	-0.09%
2022/12/08	2	27.25	0	0.00	27.20	2	4,701	0.04%
2022/12/06	21	27.48	0	0.00	27.40	21	4,613	0.46%
2022/12/05	11	27.87	3	27.90	27.80	8	4,534	0.18%
2022/12/02	1	28.80	5	28.80	28.95	-4	4,327	-0.09%
2022/12/01	0.3	28.60	1	28.40	28.45	-0.7	4,304	-0.02%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/28	1	28.25	1	28.20	28.15	0	4,276	0.00%
2022/11/25	2	28.60	0	0.00	28.20	2	4,279	0.05%
2022/11/24	0	0.00	0.1	28.80	28.50	-0.1	4,270	0.00%
2022/11/23	0	0.00	0.2	28.85	28.75	-0.2	4,282	0.00%
2022/11/22	0	0.00	3	28.80	28.85	-3	4,291	-0.07%
2022/11/21	0	0.00	4	28.85	28.90	-4	4,296	-0.09%
2022/11/18	2	28.70	0	0.00	28.65	2	4,252	0.05%
2022/11/17	0	0.00	1	29.00	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	19	28.36	28.60	-19	4,117	-0.46%
2022/11/15	0	0.00	0.2	27.60	27.85	-0.2	4,018	0.00%
2022/11/14	3	27.30	0	0.00	27.30	3	3,957	0.08%
2022/11/11	2	27.35	0	0.00	27.05	2	3,917	0.05%
2022/11/09	6	26.70	0	0.00	26.70	6	3,919	0.15%
2022/11/08	0	0.00	0.2	26.65	26.50	-0.2	3,917	-0.01%
2022/11/07	3.2	27.14	1	27.00	27.00	2.2	3,873	0.06%
2022/11/02	0.2	25.30	0	0.00	25.20	0.2	4,078	0.00%
2022/11/01	40	24.51	0	0.00	24.75	40	4,078	0.98%
2022/10/28	1	24.10	0	0.00	24.20	1	4,113	0.02%
2022/10/26	0	0.00	0	24.60	24.40	0	4,158	0.00%
2022/10/24	1.3	25.25	0	0.00	25.00	1.3	4,164	0.03%
2022/10/21	2.2	25.67	0	0.00	25.65	2.2	4,257	0.05%
2022/10/19	0.1	26.90	0.3	26.60	26.70	-0.2	4,243	0.00%
2022/10/18	1	27.20	0	0.00	27.15	1	4,320	0.02%
2022/10/17	1	27.55	20	26.56	27.40	-19	4,539	-0.42%
2022/10/13	13.1	25.89	0	0.00	25.50	13.1	4,653	0.28%
2022/10/12	4.1	26.89	0	0.00	26.45	4.1	4,780	0.09%
2022/10/11	0	0.00	9	27.60	27.20	-9	4,849	-0.19%
2022/10/06	3	27.45	0	0.00	27.45	3	4,873	0.06%
2022/10/03	1	27.00	1	27.10	27.10	0	4,993	0.00%
2022/09/30	1	27.35	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	10	28.10	28.20	-10	4,982	-0.20%
2022/09/28	1.1	26.97	0	0.00	27.00	1.1	4,958	0.02%
2022/09/27	2.1	27.43	0	0.00	27.60	2.1	4,949	0.04%
2022/09/26	6	27.93	0	0.00	27.95	6	4,935	0.12%
2022/09/23	5	28.73	0	0.00	28.70	5	4,947	0.10%
2022/09/22	1	28.65	0	0.00	28.90	1	4,998	0.02%
2022/09/21	0	0.00	10	29.15	28.85	-10	5,006	-0.20%
2022/09/20	0	0.00	1	29.15	29.30	-1	5,004	-0.02%
2022/09/19	2	28.95	3	29.00	29.00	-1	5,002	-0.02%
2022/09/15	0	0.00	5	29.48	29.40	-5	4,991	-0.10%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	2	28.95	6	28.94	29.00	-4	5,158	-0.08%
2022/09/07	1	28.25	0	0.00	28.30	1	5,120	0.02%
2022/09/02	1	28.95	0	0.00	28.90	1	5,183	0.02%
2022/08/30	1	29.20	1	29.25	29.45	0	5,191	0.00%
2022/08/26	1	29.15	0	0.00	29.35	1	5,200	0.02%
2022/08/24	0	0.00	6	29.13	29.15	-6	5,192	-0.12%
2022/08/23	1	28.95	1	28.90	29.00	0	5,244	0.00%
2022/08/19	0	0.00	2	28.68	28.70	-2	5,253	-0.04%
2022/08/16	1.2	28.31	2	28.45	28.15	-0.9	5,296	-0.02%
2022/08/15	0.2	27.53	0	0.00	27.50	0.2	5,245	0.00%
2022/08/12	1.2	27.25	0	0.00	27.30	1.2	5,239	0.02%
2022/08/11	1.2	27.16	0	0.00	27.05	1.2	5,265	0.02%
2022/08/10	2.1	27.16	0	0.00	27.10	2.1	5,257	0.04%
2022/08/09	7.3	27.17	8	27.25	27.70	-0.7	5,242	-0.01%
2022/08/08	0	28.45	0	0.00	28.40	0	5,135	0.00%
2022/08/05	3	28.60	0	0.00	28.70	3	5,203	0.06%
2022/08/04	1	28.10	1	28.05	28.35	0	5,368	0.00%
2022/08/03	3.1	28.24	0	0.00	28.25	3.1	5,456	0.06%
2022/08/02	3.1	28.29	2	28.30	28.50	1.1	5,622	0.02%
2022/07/28	3.2	28.68	1	28.75	28.60	2.2	6,005	0.04%
2022/07/27	2	30.60	0	0.00	30.60	2	5,880	0.03%
2022/07/26	24	31.16	10	30.85	30.85	14	5,742	0.24%
2022/07/25	0	0.00	0.4	31.40	31.40	-0.4	5,664	-0.01%
2022/07/22	2	30.90	6.1	31.48	31.20	-4.1	5,572	-0.07%
2022/07/21	0	0.00	6	30.38	30.50	-6	5,383	-0.11%
2022/07/20	0	0.00	1	31.60	30.85	-1	5,246	-0.02%
2022/07/19	0	0.00	1	30.95	31.25	-1	5,154	-0.02%
2022/07/18	0	0.00	2	30.85	30.85	-2	4,995	-0.04%
2022/07/15	1	30.25	4	30.29	30.25	-3	4,885	-0.06%
2022/07/14	2	29.33	12	29.44	29.65	-10	4,833	-0.21%
2022/07/11	0	0.00	1	29.40	28.95	-1	4,833	-0.02%
2022/07/08	1	29.20	0	0.00	29.20	1	4,852	0.02%
2022/07/06	0.2	28.80	0	0.00	28.50	0.2	4,919	0.00%
2022/07/05	1	28.80	0	0.00	28.90	1	4,986	0.02%
2022/07/04	0	0.00	7	28.69	28.70	-7	5,144	-0.14%
2022/06/30	11.1	28.72	0	0.00	28.65	11.1	5,440	0.20%
2022/06/29	0	0.00	4	29.25	29.30	-4	5,447	-0.07%
2022/06/27	0	0.00	1	29.25	29.25	-1	5,735	-0.02%
2022/06/23	2	28.45	0	0.00	28.50	2	5,804	0.03%
2022/06/22	5.1	28.53	0	0.00	28.30	5.1	5,812	0.09%
2022/06/21	0	0.00	1	28.70	28.80	-1	5,819	-0.02%
2022/06/20	2	28.40	0	0.00	28.05	2	5,806	0.03%
2022/06/14	0	0.00	3	29.05	29.05	-3	5,835	-0.05%
2022/06/13	5	29.10	0	0.00	29.05	5	5,872	0.09%
2022/06/10	1	29.30	0.6	29.42	29.50	0.4	5,914	0.01%
2022/06/08	0.3	29.60	0	0.00	29.60	0.3	6,021	0.00%
2022/06/01	0	0.00	1	29.10	29.10	-1	6,522	-0.02%
2022/05/31	1	28.75	0	0.00	29.20	1	6,576	0.02%
2022/05/30	0	0.00	4	28.50	28.70	-4	6,543	-0.06%
2022/05/25	0	0.00	2	28.27	28.15	-2	6,603	-0.03%
2022/05/24	1	27.65	1	28.10	27.65	0	6,680	0.00%
2022/05/23	0.3	27.50	0	0.00	27.85	0.3	6,664	0.00%
2022/05/19	1.2	27.03	0	0.00	27.15	1.2	6,944	0.02%
2022/05/17	4	27.25	2	27.18	27.10	2	6,996	0.03%
2022/05/16	1.5	27.13	0	0.00	27.05	1.5	6,967	0.02%
2022/05/13	6	26.78	0	0.00	27.05	6	6,950	0.09%
2022/05/12	10	27.10	2	27.07	26.75	8	6,896	0.12%
2022/05/11	7.5	27.94	0	0.00	27.85	7.5	6,733	0.11%
2022/05/10	11.5	28.40	32	28.20	28.50	-20.5	6,696	-0.31%
2022/05/09	34.3	29.34	0.5	29.90	28.90	33.8	6,552	0.52%
2022/05/06	1	32.10	4	31.98	32.00	-3	6,087	-0.05%
2022/05/05	1	32.20	5	32.15	32.15	-4	6,081	-0.07%
2022/05/04	0	0.00	1	31.60	31.75	-1	6,123	-0.02%
2022/05/03	0	0.00	0.1	31.60	31.55	-0.1	6,102	0.00%
2022/04/29	0	0.00	2	31.80	31.60	-2	6,147	-0.03%
2022/04/28	1	31.25	2	31.35	31.40	-1	6,178	-0.02%
2022/04/27	8	31.13	0	0.00	31.15	8	6,177	0.13%
2022/04/26	10	31.80	1	32.05	31.70	9	6,147	0.15%
2022/04/25	0	0.00	3	31.85	31.80	-3	6,167	-0.05%
2022/04/22	2	32.45	3	32.63	32.70	-1	6,123	-0.02%
2022/04/21	2	32.75	0	0.00	32.60	2	6,147	0.03%
2022/04/20	31	32.85	20	32.80	32.70	11	6,144	0.18%
2022/04/18	2.1	32.73	5	32.84	32.70	-2.9	6,143	-0.05%
2022/04/15	1	33.60	2	33.45	33.50	-1	6,137	-0.02%
2022/04/14	17	33.34	16	33.44	33.50	1	6,169	0.02%
2022/04/13	6	33.11	11	32.95	33.05	-5	6,263	-0.08%
2022/04/12	10.2	32.93	15	32.79	32.90	-4.8	6,273	-0.08%
2022/04/11	2	33.45	0	0.00	33.40	2	6,235	0.03%
2022/04/08	4	33.96	7	34.36	34.15	-3	6,231	-0.05%
2022/04/07	3	33.50	15	33.65	33.05	-12	6,096	-0.20%
2022/04/06	10	33.91	20	34.09	34.20	-10	5,967	-0.17%
2022/04/01	7	33.29	2	33.20	33.25	5	5,793	0.09%
2022/03/31	1	33.30	17.5	33.24	33.25	-16.5	5,785	-0.29%
2022/03/30	6	33.03	3	32.85	32.85	3	5,616	0.05%
2022/03/29	10	32.55	6	32.41	32.40	4	5,503	0.07%
2022/03/28	1	31.95	1	32.35	32.35	0	5,471	0.00%
2022/03/25	6	32.28	20	32.29	32.25	-14	5,431	-0.26%
2022/03/23	1	32.35	0	0.00	32.25	1	5,486	0.02%
2022/03/22	5	32.11	1	32.25	32.35	4	5,504	0.07%
2022/03/21	3	32.30	12	32.32	32.30	-9	5,516	-0.16%
2022/03/18	0	0.00	1	32.05	31.95	-1	5,513	-0.02%
2022/03/17	4	31.90	1	31.90	31.90	3	5,493	0.05%
2022/03/16	13	31.69	1	32.00	31.70	12	5,468	0.22%
2022/03/15	6.1	31.84	1	31.80	31.70	5.1	5,479	0.09%
2022/03/14	11	31.97	1	32.20	32.20	10	5,519	0.18%
2022/03/11	23	31.85	0	0.00	31.90	23	5,597	0.41%
2022/03/10	4	31.81	15	32.11	31.95	-11	5,648	-0.19%
2022/03/09	1.2	31.08	2	31.18	31.35	-0.8	5,530	-0.01%
2022/03/08	20	31.05	2	31.00	30.95	18	5,570	0.32%
2022/03/07	11.1	31.44	3	31.10	31.50	8.1	5,408	0.15%
2022/03/04	7	32.06	4	32.00	32.05	3	5,447	0.06%
2022/03/03	1	31.90	1	31.90	31.90	0	5,460	0.00%
2022/03/02	0	0.00	2	31.60	31.65	-2	5,512	-0.04%
2022/03/01	1	31.30	6	31.36	31.50	-5	5,556	-0.09%
2022/02/25	7.3	30.82	6	31.06	30.70	1.3	5,560	0.02%
2022/02/24	4	31.15	1	30.85	30.90	3	5,619	0.05%
2022/02/23	2.3	31.64	3	31.73	31.65	-0.7	5,610	-0.01%
2022/02/22	2	31.73	4	31.65	31.50	-2	5,758	-0.03%
2022/02/21	1	32.00	5.3	32.18	32.10	-4.3	5,946	-0.07%
2022/02/18	1	31.45	31	31.21	31.50	-30	5,901	-0.51%
2022/02/17	0	0.00	14	30.87	30.90	-14	5,946	-0.24%
2022/02/16	2	30.88	3	30.90	30.95	-1	6,506	-0.02%
2022/02/15	2	30.65	6	30.83	30.60	-4	6,581	-0.06%
2022/02/14	1	30.55	0	0.00	30.45	1	6,652	0.02%
2022/02/11	5.5	30.90	6	30.78	30.90	-0.5	6,826	-0.01%
2022/02/10	5	30.90	8	30.94	30.90	-3	6,851	-0.04%
2022/02/09	3	30.40	0	0.00	30.50	3	6,831	0.04%
2022/02/08	1	30.40	0	0.00	30.40	1	6,855	0.01%
2022/02/07	1	30.35	0	0.00	30.35	1	6,871	0.01%
2022/01/26	2.1	29.77	1	29.65	29.65	1.1	6,913	0.02%
2022/01/25	1	29.95	0.1	30.00	29.90	0.9	6,995	0.01%
2022/01/24	4	30.08	0	0.00	30.15	4	7,134	0.06%
2022/01/21	7	30.69	0.1	31.05	30.55	6.9	7,102	0.10%
2022/01/19	1	30.85	3	30.98	30.95	-2	7,096	-0.03%
2022/01/18	1	31.20	2	31.05	31.00	-1	7,135	-0.01%
2022/01/17	0	0.00	0.1	30.95	31.00	-0.1	7,087	0.00%
2022/01/14	2	30.40	2	30.45	30.50	0	7,055	0.00%
2022/01/13	6	30.68	0	0.00	30.65	6	7,178	0.08%
2022/01/12	0	0.00	2	30.83	30.75	-2	7,258	-0.03%
2022/01/11	0	30.75	1	31.00	30.95	-1	7,381	-0.01%
2022/01/10	2	30.75	11	30.85	31.00	-9	7,484	-0.12%
2022/01/07	2	30.55	2	30.50	30.50	0	7,483	0.00%
2022/01/06	9	30.92	0	0.00	30.85	9	7,539	0.12%
2022/01/05	0	30.65	1	30.55	30.70	-1	7,486	-0.01%
2022/01/04	20	30.59	2	30.70	30.55	18	7,673	0.23%
2022/01/03	10	30.85	0	0.00	30.75	10	7,732	0.13%
2021/12/30	11	30.44	23	30.45	30.45	-12	7,654	-0.16%
2021/12/29	0	0.00	10	30.25	30.25	-10	7,681	-0.13%
2021/12/28	3	30.30	1	30.25	30.25	2	7,661	0.03%
2021/12/27	2	30.30	0	0.00	30.25	2	7,666	0.03%
2021/12/23	2	30.00	2	30.05	30.05	0	7,734	0.00%
2021/12/22	1	29.95	0	0.00	29.95	1	7,769	0.01%
2021/12/20	1	29.55	1	29.65	29.60	0	7,821	0.00%
2021/12/17	14.1	29.77	10	29.90	29.60	4.1	7,787	0.05%
2021/12/14	15	29.81	10	29.75	29.75	5	7,823	0.06%
2021/12/13	16	30.12	21	30.35	30.10	-5	7,769	-0.06%
2021/12/09	5	30.35	10.2	30.40	30.35	-5.2	7,853	-0.07%
2021/12/07	16	30.02	0	0.00	30.00	16	7,835	0.20%
2021/12/06	0	0.00	2.1	30.37	30.25	-2.1	7,739	-0.03%
2021/12/03	20.1	29.86	1.1	30.05	29.95	19	7,715	0.25%
2021/12/02	2.2	29.48	2	29.40	29.25	0.2	7,714	0.00%
2021/12/01	1.2	29.52	0.2	30.45	29.60	0.9	7,710	0.01%
2021/11/30	15.2	29.57	19	29.70	29.50	-3.8	7,696	-0.05%
2021/11/29	1.5	29.73	10	29.38	29.65	-8.5	7,594	-0.11%
2021/11/26	6.4	30.00	8	29.70	29.65	-1.6	7,539	-0.02%
2021/11/25	2.1	30.00	1	30.00	30.00	1.1	7,504	0.01%
2021/11/24	6.2	30.10	1	29.95	30.10	5.2	7,514	0.07%
2021/11/23	63.2	29.96	1	30.20	29.90	62.2	7,562	0.82%
2021/11/22	60	30.22	0	0.00	30.15	60	7,486	0.80%
2021/11/19	2.5	30.23	20	30.35	30.10	-17.5	7,413	-0.24%
2021/11/18	18	30.69	26	30.87	30.50	-8	7,288	-0.11%
2021/11/17	10	31.65	2.1	31.70	31.70	7.9	7,033	0.11%
2021/11/16	13.2	31.19	3	31.18	31.15	10.2	6,964	0.15%
2021/11/15	11.1	31.16	6	31.12	31.20	5.1	6,874	0.07%
2021/11/12	13	33.52	1.3	33.52	33.55	11.7	6,410	0.18%
2021/11/11	4	33.08	3	33.35	33.25	1	6,493	0.02%
2021/11/10	2	33.15	9	32.99	33.05	-7	6,621	-0.11%
2021/11/09	0	0.00	2	32.20	32.25	-2	6,867	-0.03%
2021/11/08	1	32.10	0	0.00	32.25	1	7,240	0.01%
2021/11/04	0	0.00	1	32.15	32.10	-1	7,218	-0.01%
2021/11/03	0	0.00	2	31.88	32.00	-2	7,202	-0.03%
2021/11/02	0.4	31.86	2	31.95	31.60	-1.6	7,169	-0.02%
2021/11/01	0	0.00	5	31.65	31.60	-5	7,064	-0.07%
2021/10/29	0	0.00	1	31.05	31.00	-1	6,989	-0.01%
2021/10/28	0	0.00	1	31.15	31.00	-1	6,978	-0.01%
2021/10/26	0.1	30.75	210	31.00	30.85	-209.9	6,981	-3.01%	大賣/鉅額交易
2021/10/20	0	0.00	11	30.80	30.85	-11	6,955	-0.16%
2021/10/19	0	0.00	2	30.55	30.15	-2	6,885	-0.03%
2021/10/18	1	29.95	3	30.83	30.00	-2	6,848	-0.03%
2021/10/15	2	30.15	135.2	30.41	30.30	-133.2	6,962	-1.91%	大賣/鉅額交易
2021/10/14	7	30.11	63	30.71	29.90	-56	7,036	-0.80%
2021/10/13	7	30.38	19	30.14	30.40	-12	7,032	-0.17%
2021/10/12	69	30.32	8	30.35	29.90	61	7,006	0.87%
2021/10/08	0	0.00	40.9	29.55	29.65	-40.9	6,844	-0.60%
2021/10/07	0	0.00	0	29.00	29.00	0	6,811	0.00%
2021/10/06	0	0.00	3	28.70	28.75	-3	6,902	-0.04%
2021/10/05	0	0.00	2	28.00	28.20	-2	7,103	-0.03%
2021/10/04	5	27.87	1	28.00	27.85	4	7,330	0.05%
2021/10/01	30.2	28.15	0	0.00	28.35	30.2	7,387	0.41%
2021/09/30	0	0.00	2	28.65	28.65	-2	7,487	-0.03%
2021/09/29	14	28.67	0	0.00	28.75	14	7,755	0.18%
2021/09/28	7	29.13	0	0.00	29.10	7	7,794	0.09%
2021/09/27	0	0.00	3	29.02	29.05	-3	7,826	-0.04%
2021/09/24	41.1	28.70	0.1	28.75	28.70	41	7,923	0.52%
2021/09/23	0	0.00	1	28.75	28.55	-1	8,004	-0.01%
2021/09/22	0	0.00	3	28.45	28.70	-3	8,067	-0.04%
2021/09/17	3	28.53	0	0.00	28.75	3	7,988	0.04%
2021/09/16	31	29.14	1	28.85	28.75	30	8,021	0.37%
2021/09/15	170	29.15	4.1	29.15	29.25	166	8,042	2.06%	大買/鉅額交易
2021/09/13	5	28.48	5	28.49	28.50	0	7,927	0.00%
2021/09/10	3	28.80	10.1	28.95	28.80	-7.1	7,954	-0.09%
2021/09/09	55	27.81	4	27.79	27.80	51	7,923	0.64%
2021/09/08	9	27.92	5	27.95	27.80	4	7,947	0.05%
2021/09/07	14	28.36	2	28.45	28.40	12	7,956	0.15%
2021/09/06	10	28.76	7	28.83	28.70	3	7,949	0.04%
2021/09/03	5.2	29.40	0	0.00	29.35	5.2	7,868	0.07%
2021/09/02	13	29.59	5	29.65	29.35	8	7,897	0.10%
2021/09/01	20	29.56	0	0.00	29.75	20	7,887	0.25%
2021/08/27	0	0.00	1	30.10	29.85	-1	8,065	-0.01%
2021/08/26	5	29.30	5	29.35	29.35	0	8,071	0.00%
2021/08/25	12	29.21	0	0.00	29.20	12	8,142	0.15%
2021/08/24	5	29.05	0	0.00	29.05	5	8,198	0.06%
2021/08/23	2	29.25	0	0.00	29.30	2	8,299	0.02%
2021/08/20	0	0.00	4	28.58	28.80	-4	8,314	-0.05%
2021/08/19	4.2	28.64	0	0.00	28.60	4.2	8,321	0.05%
2021/08/18	50	29.11	0	0.00	29.25	50	8,350	0.60%
2021/08/17	4	29.06	0	0.00	28.85	4	8,385	0.05%
2021/08/16	3	30.05	0	0.00	29.60	3	8,321	0.04%
2021/08/13	7	31.26	8.1	31.05	30.75	-1.1	8,186	-0.01%
2021/08/12	26	31.09	36	30.95	31.15	-10	7,875	-0.13%
2021/08/11	2	29.48	0	0.00	29.40	2	7,649	0.03%
2021/08/10	1	29.85	6	29.80	29.80	-5	7,798	-0.06%
2021/08/09	4	29.90	5.1	30.05	29.95	-1.1	8,100	-0.01%
2021/08/06	0	0.00	7	30.25	30.25	-7	8,315	-0.08%
2021/08/04	3	30.15	13	30.13	30.30	-10	9,085	-0.11%
2021/08/03	0	0.00	1	29.75	29.70	-1	9,318	-0.01%
2021/07/30	0	0.00	1	29.60	29.50	-1	9,546	-0.01%
2021/07/29	3	29.40	0	0.00	29.75	3	9,713	0.03%
2021/07/28	8	29.08	4	29.28	29.30	4	9,813	0.04%
2021/07/27	2	29.95	3	29.85	29.75	-1	10,083	-0.01%
2021/07/26	5	29.75	1	29.80	29.75	4	10,347	0.04%
2021/07/22	0.2	29.30	8	29.41	29.25	-7.8	10,649	-0.07%
2021/07/21	23.2	30.66	16	30.48	30.35	7.2	10,715	0.07%
2021/07/20	14	31.07	1	31.20	31.00	13	10,631	0.12%
2021/07/19	11	31.42	0	0.00	31.50	11	10,664	0.10%
2021/07/16	3	32.00	1	32.00	31.95	2	11,097	0.02%
2021/07/15	12	31.94	0	0.00	32.10	12	11,510	0.10%
2021/07/14	3	31.97	0	0.00	31.90	3	11,850	0.03%
2021/07/13	2	32.18	1	32.20	32.15	1	12,121	0.01%
2021/07/12	34	32.39	5.7	32.49	32.05	28.3	12,257	0.23%
2021/07/09	20	32.49	6	32.08	32.45	14	12,282	0.11%
2021/07/08	3	31.72	2	31.55	31.65	1	12,636	0.01%
2021/07/07	2.5	31.35	6	31.45	31.30	-3.5	12,999	-0.03%
2021/07/06	17.2	31.89	8	31.95	31.95	9.2	13,254	0.07%
2021/07/05	2	31.18	22.3	31.15	31.15	-20.3	13,198	-0.15%
2021/07/02	1.3	30.66	0	0.00	30.60	1.3	13,335	0.01%
2021/07/01	23	30.90	12.1	30.85	30.55	10.9	13,533	0.08%
2021/06/30	1	30.70	0	0.00	30.80	1	13,636	0.01%
2021/06/28	10	30.35	5.2	30.40	30.60	4.8	14,395	0.03%
2021/06/25	13	30.74	20	30.90	30.50	-7	14,954	-0.05%
2021/06/24	0	0.00	10	30.70	30.75	-10	15,883	-0.06%
2021/06/23	0	0.00	2	30.33	30.25	-2	16,208	-0.01%
2021/06/22	0	0.00	2	30.05	29.90	-2	16,617	-0.01%
2021/06/21	2	29.93	4.4	29.93	29.75	-2.4	16,771	-0.01%
2021/06/18	0	0.00	2	30.50	30.10	-2	17,023	-0.01%
2021/06/17	1	30.00	0	0.00	30.10	1	17,183	0.01%
2021/06/16	32.2	29.84	0	0.00	29.55	32.2	17,257	0.19%
2021/06/10	0	30.00	11	30.10	30.10	-11	17,515	-0.06%
2021/06/09	27.1	30.09	1	30.15	29.90	26.1	17,581	0.15%
2021/06/08	10	30.05	0	0.00	30.20	10	17,668	0.06%
2021/06/07	1	29.95	0	0.00	29.95	1	17,826	0.01%
2021/06/04	0.2	31.00	2	31.03	31.00	-1.8	17,771	-0.01%
2021/06/02	1.2	30.52	10	30.80	30.50	-8.8	18,106	-0.05%
2021/06/01	6	30.80	11	30.99	31.05	-5	18,227	-0.03%
2021/05/31	10	30.50	0	0.00	30.70	10	18,334	0.05%
2021/05/28	1	30.10	0	0.00	30.15	1	18,468	0.01%
2021/05/27	11	29.74	10	29.85	29.75	1	19,507	0.01%
2021/05/26	1	30.15	0	0.00	30.15	1	19,901	0.01%
2021/05/25	13	30.18	2	30.45	30.00	11	20,179	0.05%
2021/05/21	4	28.84	0	0.00	28.90	4	20,231	0.02%
2021/05/20	3.2	28.80	1	29.30	28.55	2.2	20,304	0.01%
2021/05/19	5	28.90	5	29.15	29.10	0	20,264	0.00%
2021/05/18	11	28.90	12	28.57	29.00	-1	20,194	0.00%
2021/05/17	21	26.97	9	27.44	26.40	12	20,191	0.06%
2021/05/14	1	29.65	0	0.00	29.00	1	20,192	0.00%
2021/05/13	12	28.70	9.1	28.95	29.45	2.9	20,296	0.01%
2021/05/12	25.4	30.16	11.1	30.54	29.75	14.3	20,617	0.07%
2021/05/11	20	32.42	3	32.47	31.60	17	20,316	0.08%
2021/05/10	1	34.35	33	34.37	34.25	-32	20,280	-0.16%
2021/05/07	3	33.58	13	33.70	34.65	-10	20,649	-0.05%
2021/05/06	10.1	32.65	0	0.00	32.95	10.1	20,804	0.05%
2021/05/04	6	32.76	2.1	33.37	32.95	3.9	21,597	0.02%
2021/05/03	9.2	35.32	3.1	35.09	34.45	6.1	21,508	0.03%
2021/04/27	2	35.85	0	0.00	35.85	2	21,562	0.01%
2021/04/26	1	36.10	0.1	35.90	36.20	0.9	21,556	0.00%
2021/04/23	0	0.00	20	36.05	35.95	-20	21,587	-0.09%
2021/04/22	36.5	37.39	19	36.90	35.95	17.5	21,581	0.08%
2021/04/21	9	37.26	23.9	37.71	38.05	-14.9	21,139	-0.07%
2021/04/20	18.2	36.57	10.5	36.56	36.85	7.7	20,848	0.04%
2021/04/19	21	35.34	2.4	35.49	35.55	18.6	20,669	0.09%
2021/04/16	2	33.68	13	34.11	34.40	-11	20,450	-0.05%
2021/04/15	2	33.50	2.7	33.41	33.55	-0.7	20,507	0.00%
2021/04/14	17.1	32.91	20	32.94	33.25	-2.9	20,490	-0.01%
2021/04/13	10.1	35.12	14	35.23	34.85	-3.9	20,289	-0.02%
2021/04/12	52.2	35.25	89.2	35.52	35.55	-37	20,074	-0.18%
2021/04/09	0	0.00	2	34.55	34.20	-2	20,143	-0.01%
2021/04/08	5	34.36	2	34.35	34.40	3	20,148	0.01%
2021/04/07	1	34.30	7	33.95	34.40	-6	20,061	-0.03%
2021/04/06	2.2	33.06	48	33.16	33.50	-45.8	20,166	-0.23%
2021/04/01	27	33.32	0	0.00	33.45	27	20,616	0.13%
2021/03/31	8.1	34.01	14	34.08	34.25	-5.9	20,691	-0.03%
2021/03/30	17.5	32.99	61.2	33.33	33.70	-43.7	20,291	-0.22%
2021/03/29	9	32.64	64.5	32.33	32.85	-55.5	19,854	-0.28%
2021/03/26	38.2	30.90	12	30.78	30.75	26.2	19,058	0.14%
2021/03/25	3	31.02	34.3	31.04	31.10	-31.3	19,119	-0.16%
2021/03/24	10.2	29.96	3	30.25	30.25	7.2	20,082	0.04%
2021/03/23	15	30.44	14.7	31.30	30.80	0.3	20,283	0.00%
2021/03/22	1	30.45	11	30.26	30.60	-10	20,104	-0.05%
2021/03/19	10.2	29.35	9	29.64	29.65	1.2	20,035	0.01%
2021/03/18	1	29.40	1	29.60	29.70	0	20,072	0.00%
2021/03/17	16.2	29.09	0	0.00	29.15	16.2	20,141	0.08%
2021/03/16	2	29.15	0	0.00	29.25	2	20,266	0.01%
2021/03/15	12.1	29.26	5	29.73	29.30	7.1	20,348	0.03%
2021/03/12	10	29.75	6	29.77	29.60	4	20,569	0.02%
2021/03/11	9.5	29.64	2	29.65	29.70	7.5	21,248	0.04%
2021/03/10	20.1	29.32	36	29.42	29.65	-15.9	22,156	-0.07%
2021/03/09	1	29.05	15.6	28.69	29.10	-14.6	22,273	-0.07%
2021/03/08	18.5	28.85	0	0.00	28.70	18.5	22,364	0.08%
2021/03/05	2	29.43	0	0.00	29.45	2	22,239	0.01%
2021/03/04	5	29.75	0	0.00	29.85	5	22,448	0.02%
2021/03/03	9	29.78	13	29.93	30.20	-4	22,374	-0.02%
2021/03/02	41.5	30.64	43.7	31.78	29.60	-2.2	22,208	-0.01%
2021/02/26	21.1	30.20	33	30.38	30.55	-12	21,313	-0.06%
2021/02/25	12	29.90	8	29.95	30.20	4	21,061	0.02%
2021/02/24	21.2	29.31	1	29.80	29.25	20.2	20,892	0.10%
2021/02/23	4.2	29.29	1	29.15	29.25	3.2	20,855	0.02%
2021/02/22	5	29.17	16	29.03	29.30	-11	21,031	-0.05%
2021/02/19	10	28.30	0	0.00	28.45	10	21,000	0.05%
2021/02/18	4.5	28.21	6	28.08	28.35	-1.5	21,202	-0.01%
2021/02/05	12	28.51	6	28.43	28.35	6	21,551	0.03%
2021/02/04	10	29.37	23	29.27	29.35	-13	21,889	-0.06%
2021/02/03	18	29.04	39.3	29.63	29.70	-21.3	21,666	-0.10%
2021/02/02	4	28.53	1	28.65	28.45	3	21,157	0.01%
2021/02/01	5	28.12	6	27.87	28.25	-1	20,955	0.00%
2021/01/29	17	29.11	17	29.88	28.65	0	20,698	0.00%
2021/01/28	21	29.38	47.5	29.30	29.20	-26.5	20,230	-0.13%
2021/01/27	4	29.46	19.3	29.49	29.30	-15.3	19,928	-0.08%
2021/01/26	16.5	28.95	30.6	28.86	29.00	-14.1	19,458	-0.07%
2021/01/25	4	27.29	6	27.15	27.95	-2	18,812	-0.01%
2021/01/22	3	26.50	3	26.52	27.30	0	18,572	0.00%
2021/01/21	0	0.00	17	26.36	26.55	-17	18,374	-0.09%
2021/01/20	3.2	26.06	6	26.18	26.05	-2.8	18,264	-0.02%
2021/01/19	8	27.55	3	27.90	27.25	5	17,872	0.03%
2021/01/18	11	27.15	11	27.22	27.65	0	17,741	0.00%
2021/01/15	3	27.93	10	27.84	27.70	-7	17,549	-0.04%
2021/01/14	13	28.16	0	0.00	28.25	13	17,397	0.07%
2021/01/13	0	0.00	1	28.10	27.95	-1	17,307	-0.01%
2021/01/12	68.1	28.06	89	27.68	27.70	-20.9	17,157	-0.12%
2021/01/11	20	28.65	5	28.54	28.60	15	16,925	0.09%
2021/01/08	18.1	28.05	19	28.01	28.00	-0.9	16,791	-0.01%
2021/01/07	7	29.11	1	28.76	28.75	6	16,496	0.04%
2021/01/06	61	29.52	79	29.27	28.85	-18	16,243	-0.11%
2021/01/05	9.2	29.23	47.3	29.20	29.20	-38.1	15,862	-0.24%
2021/01/04	70	29.55	81.2	29.61	29.30	-11.2	15,667	-0.07%
2020/12/31	2	29.03	19	28.96	28.95	-17	15,254	-0.11%
2020/12/30	33	28.45	20.1	28.40	28.50	12.9	14,998	0.09%
2020/12/29	42.7	28.73	11	28.47	28.50	31.7	14,895	0.21%
2020/12/28	31	28.66	19	28.66	29.05	12	14,549	0.08%
2020/12/25	18	27.59	20.2	27.91	27.85	-2.2	13,866	-0.02%
2020/12/23	1	26.55	10	26.41	26.50	-9	13,382	-0.07%
2020/12/22	14	27.02	3	27.08	26.35	11	13,307	0.08%
2020/12/21	32.2	26.65	9	26.91	26.90	23.2	13,149	0.18%
2020/12/18	54	28.06	74.5	28.57	27.25	-20.5	12,771	-0.16%
2020/12/17	9	27.26	21.5	26.93	27.45	-12.5	11,400	-0.11%
2020/12/16	0	0.00	15	26.60	26.60	-15	11,046	-0.14%
2020/12/15	4	26.55	5	26.68	26.35	-1	10,945	-0.01%
2020/12/14	6	26.50	52.1	26.66	26.45	-46.1	10,820	-0.43%
2020/12/11	2.2	25.92	46	25.76	26.00	-43.8	10,828	-0.40%
2020/12/10	1.3	26.34	10	26.32	26.05	-8.7	10,675	-0.08%
2020/12/09	41	26.65	2	26.40	26.65	39	10,476	0.37%
2020/12/08	5	25.98	49	26.04	26.05	-44	10,338	-0.43%
2020/12/07	54.2	26.60	67	25.96	25.95	-12.8	10,089	-0.13%
2020/12/04	111	26.12	65	26.51	26.75	46	9,398	0.49%	大買/
2020/12/03	16	24.54	20	24.57	24.85	-4	8,515	-0.05%
2020/12/02	5	24.16	13	24.14	24.30	-8	8,753	-0.09%
2020/12/01	0	0.00	2	23.85	23.85	-2	9,240	-0.02%
2020/11/30	24	23.89	34	23.79	23.50	-10	9,303	-0.11%
2020/11/27	20	22.85	10	22.90	22.95	10	8,903	0.11%
2020/11/26	1	22.65	2	22.75	22.80	-1	8,808	-0.01%
2020/11/25	19	23.03	1	22.90	22.75	18	8,779	0.21%
2020/11/24	18	22.76	0	0.00	22.65	18	8,602	0.21%
2020/11/23	11	22.28	10	22.42	22.60	1	8,485	0.01%
2020/11/20	9	21.87	45.3	21.95	21.90	-36.3	8,305	-0.44%
2020/11/19	1	21.45	65	21.55	21.50	-64	8,265	-0.77%
2020/11/18	0	0.00	10	21.80	21.70	-10	8,107	-0.12%
2020/11/17	6	21.41	16	21.44	21.50	-10	8,033	-0.12%
2020/11/16	39	21.18	82	21.27	21.35	-43	7,940	-0.54%
2020/11/13	26	20.38	43	20.50	20.70	-17	7,761	-0.22%
2020/11/12	125	20.55	40	20.55	20.50	85	7,722	1.10%	大買/
2020/11/11	10	19.80	35	19.67	19.80	-25	7,174	-0.35%
2020/11/10	11	19.49	6	19.41	19.35	5	7,118	0.07%
2020/11/06	0	0.00	7	19.10	19.05	-7	6,996	-0.10%
2020/11/05	1	19.30	5	19.15	19.15	-4	7,029	-0.06%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/11/03	10	19.15	0	0.00	19.05	10	7,165	0.14%
2020/10/30	11	18.76	0	0.00	18.70	11	7,252	0.15%
2020/10/27	0	0.00	1	19.30	19.40	-1	7,327	-0.01%
2020/10/26	10	19.25	0	0.00	19.40	10	7,310	0.14%
2020/10/22	5	19.05	16	19.19	19.25	-11	7,311	-0.15%
2020/10/21	0	0.00	10	19.15	19.10	-10	7,377	-0.14%
2020/10/20	10	19.05	0	0.00	19.05	10	7,427	0.13%
2020/10/16	5	18.85	0	0.00	18.85	5	7,583	0.07%
2020/10/15	0	0.00	10	18.95	19.00	-10	7,653	-0.13%
2020/10/13	3	18.80	5	18.85	18.85	-2	7,650	-0.03%
2020/10/08	4	19.25	0	0.00	19.20	4	7,606	0.05%
2020/10/06	25	18.76	0	0.00	18.75	25	7,555	0.33%
2020/10/05	0	0.00	1	18.50	18.50	-1	7,579	-0.01%
2020/09/30	5	18.35	35	18.50	18.50	-30	7,606	-0.39%
2020/09/28	2	18.50	0	0.00	18.45	2	7,706	0.03%
2020/09/25	1	18.50	4	17.90	18.10	-3	7,742	-0.04%
2020/09/23	4	19.00	20	18.85	18.90	-16	7,626	-0.21%
2020/09/22	20	19.35	0	0.00	19.25	20	7,574	0.26%
2020/09/21	35	19.50	5	19.55	19.55	30	7,563	0.40%
2020/09/16	5	19.85	2.4	19.90	20.00	2.6	7,555	0.03%
2020/09/15	0	0.00	2	19.45	19.40	-2	7,400	-0.03%
2020/09/14	1	19.60	4.3	19.57	19.55	-3.3	7,369	-0.04%
2020/09/11	1	19.35	7	19.37	19.30	-6	7,345	-0.08%
2020/09/10	6	19.57	2	19.60	19.50	4	7,280	0.05%
2020/09/09	1	19.55	1	19.55	19.80	0	7,207	0.00%
2020/09/08	8	19.86	5	19.94	19.90	3	7,137	0.04%
2020/09/07	18	20.54	24	20.49	20.20	-6	6,994	-0.09%
2020/09/04	67	19.86	54	19.59	20.00	13	6,565	0.20%
2020/09/03	2	19.08	3	18.93	19.30	-1	5,979	-0.02%
2020/09/02	1.6	18.60	8	18.65	18.60	-6.4	5,798	-0.11%
2020/08/28	6	18.63	8	18.66	18.70	-2	5,904	-0.03%
2020/08/27	0	0.00	2	18.90	18.70	-2	6,005	-0.03%
2020/08/26	2	18.95	1	19.00	19.10	1	5,930	0.02%
2020/08/25	2	19.00	2	19.18	18.95	0	5,909	0.00%
2020/08/24	2	19.18	11	19.04	19.15	-9	5,801	-0.16%
2020/08/21	0	0.00	1	18.60	18.75	-1	5,710	-0.02%
2020/08/20	4	18.84	0	0.00	18.20	4	5,652	0.07%
2020/08/19	0	0.00	3	19.25	19.30	-3	5,462	-0.05%
2020/08/18	22	18.88	4	19.11	18.75	18	5,268	0.34%
2020/08/17	0	0.00	23	18.70	18.70	-23	5,065	-0.45%
2020/08/14	1	18.15	0	0.00	18.15	1	4,977	0.02%
2020/08/12	2	18.00	0	0.00	18.00	2	5,027	0.04%
2020/08/11	1	18.35	0	0.00	18.05	1	5,041	0.02%
2020/08/10	2	18.30	2	18.20	18.25	0	5,027	0.00%
2020/08/07	2	17.55	20	17.68	17.60	-18	4,942	-0.36%
2020/08/06	25	17.82	5	17.75	17.80	20	4,965	0.40%
2020/08/05	2	17.58	12	17.48	17.65	-10	4,973	-0.20%
2020/08/04	1	17.20	16	17.18	17.40	-15	4,988	-0.30%
2020/08/03	1	16.75	0	0.00	16.95	1	5,173	0.02%
2020/07/31	2	16.85	0	0.00	16.75	2	5,220	0.04%
2020/07/29	0.2	16.75	20	16.75	16.75	-19.8	5,491	-0.36%
2020/07/27	7	17.16	13	17.12	16.75	-6	5,688	-0.11%
2020/07/23	4.1	17.74	0	0.00	17.75	4.1	5,690	0.07%
2020/07/22	5	18.50	10	18.51	18.55	-5	5,680	-0.09%
2020/07/21	1.1	18.40	0	0.00	18.35	1.1	5,608	0.02%
2020/07/17	6	18.35	6	18.33	18.30	0	5,601	0.00%
2020/07/15	7	18.39	0	0.00	18.35	7	5,715	0.12%
2020/07/13	1	18.40	11	18.45	18.50	-10	5,858	-0.17%
2020/07/10	5	18.20	0	0.00	18.25	5	5,942	0.08%
2020/07/09	12	18.78	2	18.90	18.60	10	5,945	0.17%
2020/07/07	5	18.70	1	18.55	18.60	4	5,920	0.07%
2020/07/06	28	18.52	4	18.43	18.55	24	5,935	0.40%
2020/07/02	0	0.00	2	17.90	17.95	-2	6,069	-0.03%
2020/07/01	0	0.00	2	17.85	17.80	-2	6,100	-0.03%
2020/06/30	1	17.80	0	0.00	17.65	1	6,247	0.02%
2020/06/29	1	17.65	5	17.65	17.65	-4	6,280	-0.06%
2020/06/24	3	17.78	3	17.85	17.90	0	6,292	0.00%
2020/06/22	0	0.00	2	17.50	17.60	-2	6,337	-0.03%
2020/06/19	0	0.00	0.3	17.35	17.40	-0.3	6,371	0.00%
2020/06/15	5	17.40	0	0.00	17.20	5	6,663	0.08%
2020/06/12	6	16.89	4	17.11	17.35	2	6,710	0.03%
2020/06/11	7	17.76	25	17.50	17.40	-18	6,715	-0.27%
2020/06/10	48	18.11	25	18.30	18.05	23	6,679	0.34%
2020/06/09	0	17.60	1	17.65	17.70	-1	6,669	-0.01%
2020/06/08	5	17.50	3	17.50	17.75	2	6,723	0.03%
2020/06/05	2	17.40	11	17.45	17.35	-9	6,654	-0.14%
2020/06/04	0	0.00	1	17.25	17.30	-1	6,701	-0.01%
2020/06/03	1	17.25	156	17.11	17.20	-155	6,726	-2.30%	大賣/鉅額交易
2020/06/01	11	16.65	1	16.70	16.70	10	6,593	0.15%
2020/05/28	151	16.70	0	0.00	16.65	151	6,605	2.29%	大買/鉅額交易
2020/05/27	0	0.00	9	16.60	16.55	-9	6,642	-0.14%
2020/05/22	1	16.55	0	0.00	16.50	1	6,793	0.01%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/20	1	16.75	0	0.00	16.80	1	6,766	0.01%
2020/05/15	63	16.27	60	16.25	16.25	3	6,657	0.05%
2020/05/14	4	16.28	15	16.33	16.20	-11	6,621	-0.17%
2020/05/12	61	16.67	60	16.70	16.70	1	6,518	0.02%
2020/05/11	3	16.80	5	16.79	16.65	-2	6,488	-0.03%
2020/05/08	6	16.81	2	16.68	16.60	4	6,413	0.06%
2020/05/07	6	17.16	10	17.10	17.05	-4	6,207	-0.06%
2020/05/06	35	17.01	31	16.81	16.80	4	6,148	0.07%
2020/05/05	1	17.10	11	17.17	17.15	-10	6,083	-0.16%
2020/05/04	55	16.65	53	16.65	16.65	2	5,930	0.03%
2020/04/30	3	16.97	6	16.96	16.95	-3	5,868	-0.05%
2020/04/29	5	16.65	10	16.68	16.65	-5	5,794	-0.09%
2020/04/28	52	16.29	0	0.00	16.50	52	5,825	0.89%
2020/04/27	10	16.10	4	16.25	16.30	6	5,954	0.10%
2020/04/23	0	0.00	1	16.00	16.05	-1	5,906	-0.02%
2020/04/21	2	15.85	7	16.08	15.70	-5	5,827	-0.09%
2020/04/20	8	16.29	0	0.00	16.30	8	5,794	0.14%
2020/04/17	3	16.62	140	16.60	16.35	-137	5,771	-2.37%	大賣/鉅額交易
2020/04/16	136	16.50	0	0.00	16.50	136	5,703	2.38%	大買/鉅額交易
2020/04/15	2	16.75	122	16.70	16.75	-120	5,658	-2.12%	大賣/鉅額交易
2020/04/14	2	16.40	0	0.00	16.50	2	5,599	0.04%
2020/04/13	0	0.00	3	16.15	16.10	-3	5,595	-0.05%
2020/04/10	6	16.10	0	0.00	16.20	6	5,589	0.11%
2020/04/09	1	16.05	10	16.10	16.10	-9	5,586	-0.16%
2020/04/08	129	15.82	18	15.76	16.10	111	5,506	2.02%	大買/鉅額交易
2020/04/07	4	15.40	0	0.00	15.45	4	5,353	0.07%
2020/04/01	3	15.30	1	15.45	15.45	2	5,270	0.04%
2020/03/31	0	0.00	150	15.30	14.80	-150	5,177	-2.90%	大賣/鉅額交易
2020/03/30	0	0.00	3	14.85	15.10	-3	5,263	-0.06%
2020/03/27	10	15.24	2	15.25	15.10	8	5,654	0.14%
2020/03/26	7	14.84	0	0.00	14.85	7	5,954	0.12%
2020/03/25	41	15.10	0	0.00	14.90	41	6,268	0.65%
2020/03/23	0	0.00	1	13.40	13.85	-1	6,358	-0.02%
2020/03/20	4	14.19	0	0.00	14.25	4	6,392	0.06%
2020/03/19	11	13.58	2	13.50	13.50	9	6,331	0.14%
2020/03/18	3	14.95	18	15.50	14.95	-15	6,188	-0.24%
2020/03/17	6	15.41	3	15.45	15.30	3	6,267	0.05%
2020/03/16	2	16.10	11	16.15	15.85	-9	6,256	-0.14%
2020/03/13	13	15.94	0	0.00	16.00	13	6,253	0.21%
2020/03/12	4	17.21	0	0.00	17.10	4	6,174	0.06%
2020/03/11	1	18.20	0	0.00	18.05	1	6,082	0.02%
2020/03/10	1	17.80	0	0.00	18.15	1	6,105	0.02%
2020/03/09	5	18.24	4	18.15	18.15	1	6,020	0.02%
2020/03/06	1	18.90	0	0.00	18.80	1	5,927	0.02%
2020/03/05	1	19.15	2	19.05	19.00	-1	5,997	-0.02%
2020/03/04	0	0.00	3	18.95	18.90	-3	6,001	-0.05%
2020/03/03	0	0.00	1	18.95	18.85	-1	6,021	-0.02%
2020/03/02	0	0.00	1	18.40	18.40	-1	6,040	-0.02%
2020/02/27	12	19.02	20	18.95	18.75	-8	6,019	-0.13%
2020/02/26	1	19.20	0	0.00	19.25	1	5,927	0.02%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/19	5	19.90	3	19.92	19.85	2	5,881	0.03%
2020/02/18	2	19.88	0	0.00	19.85	2	5,903	0.03%
2020/02/12	2	20.00	0	0.00	20.10	2	6,196	0.03%
2020/02/10	0	0.00	1	19.95	20.00	-1	6,305	-0.02%
2020/02/04	2	20.03	0	0.00	20.05	2	6,526	0.03%
2020/02/03	1	19.60	0	0.00	19.80	1	6,589	0.02%
2020/01/30	25	20.09	6	19.75	19.75	19	6,841	0.28%
2020/01/15	2	21.35	0	0.00	21.25	2	6,894	0.03%
2020/01/14	0	0.00	15	21.40	21.45	-15	7,103	-0.21%
2020/01/10	1	21.10	0	0.00	21.05	1	7,310	0.01%
2020/01/08	5	20.61	0	0.00	20.60	5	7,389	0.07%
2020/01/07	12	20.80	0	0.00	20.85	12	7,445	0.16%
2019/12/31	0	0.00	2	21.20	21.30	-2	7,672	-0.03%
2019/12/30	6	21.28	0	0.00	21.20	6	7,839	0.08%
2019/12/25	20	21.60	0	0.00	21.65	20	8,196	0.24%
2019/12/24	0	0.00	3	21.43	21.45	-3	8,159	-0.04%
2019/12/23	18	21.09	0	0.00	20.85	18	8,026	0.22%
2019/12/20	4	20.78	7	21.31	20.80	-3	7,671	-0.04%
2019/12/19	3	20.85	0	0.00	20.80	3	7,354	0.04%
2019/12/16	1	21.10	10	21.15	21.15	-9	7,328	-0.12%
2019/12/13	5	21.00	1	21.15	21.10	4	7,297	0.05%
2019/12/12	8	21.19	0	0.00	21.10	8	7,341	0.11%
2019/12/09	2	21.55	0	0.00	21.35	2	7,202	0.03%
2019/12/05	3	21.80	0	0.00	21.75	3	7,309	0.04%
2019/12/04	0	0.00	6	21.85	21.85	-6	7,393	-0.08%
2019/12/02	0	0.00	5	21.85	21.65	-5	8,280	-0.06%
2019/11/29	0	0.00	5	22.20	22.10	-5	8,292	-0.06%
2019/11/26	1	22.30	3	22.28	22.00	-2	8,680	-0.02%
2019/11/22	1	22.30	0	0.00	22.25	1	8,612	0.01%
2019/11/21	1	22.25	0	0.00	22.15	1	8,599	0.01%
2019/11/19	2	22.30	1	22.45	22.35	1	8,592	0.01%
2019/11/18	0	0.00	2	22.50	22.50	-2	8,578	-0.02%
2019/11/13	5	22.65	10	22.85	22.80	-5	8,528	-0.06%
2019/11/11	10	22.10	2	22.15	22.10	8	8,476	0.09%
2019/11/08	0	0.00	51	22.75	22.65	-51	8,352	-0.61%
2019/11/07	1	23.00	3	23.05	23.05	-2	8,316	-0.02%
2019/11/05	0	0.00	13	23.04	22.85	-13	8,183	-0.16%
2019/11/04	0	0.00	2	23.05	23.05	-2	8,160	-0.02%
2019/11/01	0	0.00	47	23.03	22.90	-47	8,104	-0.58%
2019/10/31	5	22.80	11	22.81	22.85	-6	8,034	-0.07%
2019/10/30	6	22.88	14	22.96	22.80	-8	7,919	-0.10%
2019/10/29	0	0.00	10	22.68	22.40	-10	7,622	-0.13%
2019/10/28	0	0.00	19	22.47	22.50	-19	7,559	-0.25%
2019/10/25	29	22.56	8	22.52	22.40	21	7,571	0.28%
2019/10/23	0	0.00	1	22.75	22.75	-1	7,436	-0.01%
2019/10/22	8	22.61	53	22.67	22.60	-45	7,373	-0.61%
2019/10/21	40	22.20	0	0.00	22.35	40	7,249	0.55%
2019/10/18	0	0.00	1	21.85	22.05	-1	7,227	-0.01%
2019/10/16	6	21.61	10	21.80	21.75	-4	7,084	-0.06%
2019/10/14	0	0.00	4	22.21	22.15	-4	7,100	-0.06%
2019/10/09	1	21.95	0	0.00	22.05	1	7,029	0.01%
2019/10/08	1	21.90	20	21.95	21.90	-19	7,016	-0.27%
2019/10/07	12	22.24	1	22.15	22.15	11	6,970	0.16%
2019/10/04	1	22.30	0	0.00	22.10	1	6,860	0.01%
2019/10/03	1	21.75	0	0.00	21.75	1	6,664	0.02%
2019/10/02	3	21.95	1	21.90	21.90	2	6,633	0.03%
2019/10/01	4	21.95	4	21.84	21.85	0	6,492	0.00%
2019/09/27	3	21.23	0	0.00	21.15	3	6,226	0.05%
2019/09/26	1	21.80	0	0.00	21.50	1	6,116	0.02%
2019/09/23	0	0.00	7	21.41	21.40	-7	5,758	-0.12%
2019/09/20	1	21.05	1	21.10	21.10	0	5,663	0.00%
2019/09/19	1	20.90	2	21.13	21.00	-1	5,575	-0.02%
2019/09/18	0	0.00	1	21.10	21.05	-1	5,574	-0.02%
2019/09/17	3	20.90	1	20.85	21.15	2	5,555	0.04%
2019/09/16	0	0.00	1	21.20	21.05	-1	5,469	-0.02%
2019/09/12	41	21.40	42	21.16	21.15	-1	5,411	-0.02%
2019/09/10	5	21.10	6	21.18	21.15	-1	5,377	-0.02%
2019/09/09	40	21.45	40	21.40	21.40	0	5,311	0.00%
2019/09/06	22	21.26	81	21.39	21.35	-59	5,345	-1.10%
2019/09/05	9	21.68	51	21.57	21.20	-42	5,352	-0.78%
2019/09/04	31	21.22	147	21.02	21.50	-116	4,988	-2.33%	大賣/鉅額交易
2019/09/02	16	20.50	16	20.44	20.55	0	4,536	0.00%
2019/08/30	8	20.05	9	20.06	20.05	-1	4,428	-0.02%
2019/08/27	4	19.23	2	19.20	19.10	2	4,168	0.05%
2019/08/22	0	0.00	8	19.56	19.40	-8	4,230	-0.19%
2019/08/21	5	19.30	0	0.00	19.45	5	4,265	0.12%
2019/08/16	0	0.00	3.1	19.25	19.15	-3.1	4,242	-0.07%
2019/08/13	15	19.20	0	0.00	19.30	15	4,150	0.36%
2019/08/12	1	19.25	0	0.00	19.10	1	4,137	0.02%
2019/08/08	2	18.75	0	0.00	18.85	2	4,097	0.05%
2019/08/07	50	19.00	0	0.00	18.75	50	4,110	1.22%
2019/08/06	1	18.65	0	0.00	18.85	1	4,152	0.02%
2019/08/02	10	19.05	0	0.00	18.95	10	4,192	0.24%
2019/08/01	3	19.25	0	0.00	19.25	3	4,229	0.07%
2019/07/30	5	19.40	0	0.00	19.30	5	4,260	0.12%
2019/07/29	7	19.38	0.4	19.35	19.40	6.6	4,272	0.15%
2019/07/25	2	19.55	0	0.00	19.60	2	4,206	0.05%
2019/07/23	16	20.23	6	20.20	20.25	10	4,147	0.24%
2019/07/22	3	20.20	0	0.00	20.20	3	4,071	0.07%
2019/07/18	4	20.44	3.6	20.33	20.35	0.4	3,976	0.01%
2019/07/16	1	20.40	4	20.55	20.65	-3	3,862	-0.08%
2019/07/11	5	20.11	0	0.00	20.10	5	3,737	0.13%
2019/07/10	1	20.20	0	0.00	20.15	1	3,725	0.03%
2019/07/05	0	0.00	2	20.30	20.30	-2	3,749	-0.05%
2019/07/04	3	20.20	0	0.00	20.30	3	3,753	0.08%
2019/07/03	0	0.00	3	19.93	19.90	-3	3,740	-0.08%
2019/07/02	1	19.95	10	19.95	20.00	-9	3,783	-0.24%
2019/06/28	0	0.00	10	20.05	20.10	-10	3,783	-0.26%
2019/06/26	1	20.10	0	0.00	20.15	1	3,870	0.03%
2019/06/24	0	0.00	3	20.25	20.30	-3	3,891	-0.08%
2019/06/21	4	20.25	13	20.40	20.20	-9	3,905	-0.23%
2019/06/19	0	0.00	3	20.35	20.20	-3	4,102	-0.07%
2019/06/18	1	20.10	0	0.00	20.20	1	4,086	0.02%
2019/06/17	19	20.50	3	20.50	20.10	16	4,090	0.39%
2019/06/14	2	20.48	6	20.46	20.35	-4	4,075	-0.10%
2019/06/13	0	0.00	18	20.30	20.20	-18	4,016	-0.45%
2019/06/12	1	20.05	12	19.95	19.95	-11	3,970	-0.28%
2019/06/11	2	19.93	4	19.60	19.85	-2	3,966	-0.05%
2019/06/10	23	19.60	26	19.69	19.65	-3	3,847	-0.08%
2019/06/06	0	0.00	5	19.50	19.50	-5	3,832	-0.13%
2019/06/05	0	0.00	1	19.20	19.20	-1	3,748	-0.03%
2019/06/04	2	19.18	5	19.10	19.10	-3	3,743	-0.08%
2019/06/03	3	19.15	2	19.08	19.05	1	3,765	0.03%
2019/05/31	1	19.20	0	0.00	19.35	1	3,793	0.03%
2019/05/30	1	19.20	0	0.00	19.25	1	3,777	0.03%
2019/05/29	17	19.14	6	19.20	19.25	11	3,795	0.29%
2019/05/16	4	18.58	0	0.00	18.60	4	3,889	0.10%
2019/05/15	22	18.60	0	0.00	18.60	22	3,886	0.57%
2019/05/14	5	18.70	0	0.00	18.65	5	3,869	0.13%
2019/05/13	20	18.90	15	18.90	18.90	5	3,849	0.13%
2019/05/10	5	19.00	1	19.25	19.25	4	3,860	0.10%
2019/05/09	12	19.39	0	0.00	19.25	12	3,880	0.31%
2019/05/08	5	19.05	0	0.00	19.00	5	3,790	0.13%
2019/05/06	16	19.25	0	0.00	19.05	16	3,768	0.42%
2019/04/29	4	19.50	0	0.00	19.50	4	3,766	0.11%
2019/04/26	5	19.65	0	0.00	19.55	5	3,753	0.13%
2019/04/25	10	19.70	4	19.65	19.65	6	3,719	0.16%
2019/04/23	0	0.00	2	19.70	19.75	-2	3,787	-0.05%
2019/04/19	0	0.00	4	19.65	19.65	-4	3,765	-0.11%
2019/04/18	3	19.70	2	19.65	19.60	1	3,792	0.03%
2019/04/17	0	19.75	0	0.00	19.85	0	3,787	0.00%
2019/04/16	5	19.60	5	19.60	19.70	0	3,777	0.00%
2019/04/11	0	0.00	6	19.75	19.70	-6	3,934	-0.15%
2019/04/10	0	0.00	5	19.95	19.85	-5	3,903	-0.13%
2019/04/09	15	19.92	10	19.90	19.90	5	3,886	0.13%
2019/04/08	20	19.95	46	19.96	19.90	-26	3,890	-0.67%
2019/03/29	1	19.60	0	0.00	19.75	1	3,858	0.03%
2019/03/28	23	19.60	0	0.00	19.55	23	3,862	0.60%
2019/03/27	4	19.80	0	0.00	19.85	4	3,834	0.10%
2019/03/26	4	19.80	0	0.00	19.75	4	3,821	0.10%
2019/03/25	1	19.80	10	19.90	19.80	-9	3,809	-0.24%
2019/03/22	19	19.88	3	19.90	20.00	16	3,785	0.42%
2019/03/20	0	0.00	3	20.70	20.65	-3	3,614	-0.08%
2019/03/18	2	20.75	10	20.80	20.70	-8	3,707	-0.22%
2019/03/12	0	19.85	4	20.00	19.95	-4	3,593	-0.11%
2019/03/11	0	19.90	5	19.95	19.90	-5	3,625	-0.14%
2019/03/07	5	19.90	0	0.00	19.85	5	3,679	0.14%
2019/03/04	0	0.00	1	19.80	19.85	-1	3,617	-0.03%
2019/02/27	0	19.90	8	20.05	19.90	-8	3,579	-0.22%
2019/02/26	5	20.00	0	0.00	20.00	5	3,544	0.14%
2019/02/25	5	19.90	0	0.00	19.90	5	3,499	0.14%
2019/02/22	0	0.00	5.2	19.80	19.75	-5.2	3,472	-0.15%
2019/02/21	10	19.80	0	0.00	19.85	10	3,450	0.29%
2019/02/18	0	0.00	1	19.80	19.80	-1	3,380	-0.03%
2019/02/15	48	19.72	40	19.70	19.70	8	3,372	0.24%
2019/02/14	10	19.53	6	19.47	19.45	4	3,306	0.12%
2019/02/12	10	19.33	0	0.00	19.40	10	3,293	0.30%
2019/02/11	9	19.37	0	0.00	19.40	9	3,373	0.27%
2019/01/30	6	19.63	3	19.62	19.55	3	3,329	0.09%
2019/01/29	0	0.00	1	19.90	19.85	-1	3,257	-0.03%
2019/01/25	7	19.85	1	19.90	19.85	6	3,266	0.18%
2019/01/18	40	19.96	50	19.87	19.85	-10	3,245	-0.31%
2019/01/17	40	19.99	40	19.90	19.90	0	3,282	0.00%
2019/01/16	2	20.00	6	20.08	20.00	-4	3,322	-0.12%
2019/01/15	1	19.85	0	0.00	19.75	1	3,374	0.03%
2019/01/14	11	19.74	0	0.00	19.75	11	3,363	0.33%
2019/01/09	5	20.05	0	0.00	20.00	5	3,411	0.15%
2019/01/07	13	20.22	0	0.00	20.15	13	3,431	0.38%
2019/01/04	0	0.00	26	19.94	20.25	-26	3,409	-0.76%
2019/01/03	1	19.75	6	19.93	19.85	-5	3,455	-0.14%
2018/12/28	2	19.78	0	0.00	19.70	2	3,474	0.06%
2018/12/27	5	19.85	1	19.90	19.75	4	3,536	0.11%
2018/12/26	70	20.13	3	20.00	19.85	67	3,513	1.91%
2018/12/25	0	0.00	1	19.90	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	16	19.60	19.85	-16	3,429	-0.47%
2018/12/21	11	19.05	0	0.00	19.25	11	3,441	0.32%
2018/12/20	5	19.25	0	0.00	19.20	5	3,386	0.15%
2018/12/19	0	0.00	3	19.65	19.50	-3	3,368	-0.09%
2018/12/18	1	19.45	6	19.50	19.55	-5	3,371	-0.15%
2018/12/17	5	19.55	0	0.00	19.40	5	3,375	0.15%
2018/12/10	21	19.00	31	19.25	19.40	-10	3,215	-0.31%
2018/11/29	10	19.05	0	0.00	18.90	10	3,315	0.30%
2018/11/28	5	18.70	0	0.00	18.85	5	3,292	0.15%
2018/11/23	6	18.20	20	18.20	18.20	-14	3,352	-0.42%
2018/11/21	0	0.00	10	18.40	18.40	-10	3,426	-0.29%
2018/11/20	0	0.00	23	18.49	18.45	-23	3,428	-0.67%
2018/11/19	0	0.00	3	18.60	18.70	-3	3,442	-0.09%
2018/11/13	0	0.00	21.3	18.11	18.35	-21.3	3,534	-0.60%
2018/11/08	1	18.85	0	0.00	18.75	1	3,670	0.03%
2018/11/06	0	0.00	8	18.02	18.05	-8	3,786	-0.21%
2018/11/01	11	17.72	0	0.00	17.90	11	4,067	0.27%
2018/10/31	0	0.00	3	17.55	17.55	-3	4,108	-0.07%
2018/10/26	3.4	17.37	0	0.00	17.20	3.4	4,623	0.07%
2018/10/25	7	17.29	4	17.38	17.35	3	5,222	0.06%
2018/10/24	6	17.78	2	17.80	17.75	4	5,384	0.07%
2018/10/23	2	18.33	12	18.24	18.10	-10	5,466	-0.18%
2018/10/19	0	0.00	9	17.95	17.90	-9	5,521	-0.16%
2018/10/17	3	18.05	0	0.00	18.10	3	5,805	0.05%
2018/10/16	0	0.00	3	17.70	17.70	-3	5,789	-0.05%
2018/10/15	0	0.00	3	17.53	17.40	-3	5,856	-0.05%
2018/10/12	3	17.30	0	0.00	17.85	3	5,879	0.05%
2018/10/11	27.1	17.57	19	17.50	17.45	8.1	5,883	0.14%
2018/10/08	0	0.00	5	19.40	19.20	-5	5,850	-0.09%
2018/10/02	2	19.85	0	0.00	19.75	2	6,088	0.03%
2018/10/01	5	19.90	0	0.00	19.85	5	6,181	0.08%
2018/09/25	3	19.95	2	20.00	19.90	1	6,308	0.02%
2018/09/18	5	19.90	0	0.00	19.95	5	6,481	0.08%
2018/09/12	0	0.00	3	19.60	19.60	-3	6,763	-0.04%
2018/09/11	0	0.00	0.2	19.70	19.80	-0.2	6,782	0.00%
2018/09/10	53	20.11	5	19.61	19.45	48	6,810	0.70%
2018/09/06	10	20.50	0	0.00	20.55	10	6,810	0.15%
2018/09/04	5	20.75	0	0.00	20.75	5	6,926	0.07%
2018/09/03	0	0.00	13	20.80	20.80	-13	7,021	-0.19%
2018/08/30	5	20.90	0	0.00	20.85	5	7,708	0.06%
2018/08/29	0	0.00	5	20.95	20.85	-5	7,731	-0.06%
2018/08/28	0	0.00	1	20.90	20.90	-1	7,749	-0.01%
2018/08/27	5	20.55	0	0.00	20.65	5	7,811	0.06%
2018/08/21	5	20.35	0	0.00	20.35	5	8,017	0.06%
2018/08/20	2	20.30	0	0.00	20.30	2	8,034	0.02%
2018/08/17	5	20.70	0	0.00	20.50	5	8,048	0.06%
2018/08/16	0	0.00	11	20.25	20.40	-11	8,037	-0.14%
2018/08/15	3	20.50	0	0.00	20.55	3	7,995	0.04%
2018/08/14	5	20.65	36	21.00	20.95	-31	7,954	-0.39%
2018/08/13	40	20.60	0	0.00	20.60	40	7,997	0.50%
2018/08/10	23	21.30	0	0.00	21.15	23	7,936	0.29%
2018/08/09	3	21.50	3	21.45	21.45	0	7,860	0.00%
2018/08/08	0	0.00	1	21.75	21.70	-1	7,842	-0.01%
2018/08/02	24	21.90	5	21.82	21.70	19	7,861	0.24%
2018/08/01	3	23.13	117	23.03	23.30	-114	7,523	-1.52%	大賣/鉅額交易
2018/07/31	11	22.85	11	22.85	22.80	0	7,009	0.00%
2018/07/30	6	22.70	24	22.75	22.75	-18	6,862	-0.26%
2018/07/27	5	22.50	1	22.60	22.60	4	6,766	0.06%
2018/07/26	10	22.55	0	0.00	22.45	10	6,736	0.15%
2018/07/25	4	22.68	26	22.65	22.65	-22	6,736	-0.33%
2018/07/24	0	0.00	30	22.65	22.65	-30	6,805	-0.44%
2018/07/23	0	0.00	30.1	22.20	22.20	-30.1	9,777	-0.31%
2018/07/19	1	22.35	10	22.40	22.15	-9	10,034	-0.09%
2018/07/18	10	22.23	21	22.25	22.30	-11	10,302	-0.11%
2018/07/17	6	22.21	2	22.19	22.10	4	10,867	0.04%
2018/07/16	1	22.15	0.3	22.00	22.10	0.7	10,931	0.01%
2018/07/13	14	22.09	0	0.00	22.15	14	11,022	0.13%
2018/07/12	0	0.00	4	21.75	22.15	-4	11,147	-0.04%
2018/07/10	1	21.75	7	21.69	21.75	-6	11,074	-0.05%
2018/07/09	5	21.80	1	21.55	21.55	4	11,088	0.04%
2018/07/04	0	0.00	2	21.20	21.30	-2	11,188	-0.02%
2018/07/03	0	0.00	1	21.15	21.15	-1	11,240	-0.01%
2018/07/02	2	21.55	0	0.00	21.35	2	11,259	0.02%
2018/06/26	1	21.05	0	0.00	21.40	1	11,409	0.01%
2018/06/25	1	21.30	0	0.00	21.05	1	11,419	0.01%
2018/06/22	1	21.60	0	0.00	21.40	1	11,490	0.01%
2018/06/21	10	21.35	0	0.00	21.40	10	11,465	0.09%
2018/06/20	5	21.31	0	0.00	21.30	5	11,510	0.04%
2018/06/19	1	21.40	2	21.48	21.50	-1	11,543	-0.01%
2018/06/15	10	21.30	7	21.30	21.30	3	11,565	0.03%
2018/06/14	10	21.45	5	21.44	21.30	5	11,523	0.04%
2018/06/13	0	0.00	5	21.70	21.60	-5	11,557	-0.04%
2018/06/12	22	21.90	3	21.90	21.90	19	11,555	0.16%
2018/06/11	10	21.80	1	21.80	21.80	9	11,551	0.08%
2018/06/08	3	22.58	39	22.62	21.95	-36	11,597	-0.31%
2018/06/07	11	22.13	32	21.99	22.15	-21	11,345	-0.19%
2018/06/06	2	21.38	8	21.50	21.45	-6	11,122	-0.05%
2018/06/05	5	21.34	5	21.42	21.30	0	11,208	0.00%
2018/06/04	2	21.50	12	21.45	21.40	-10	11,551	-0.09%
2018/06/01	4	21.18	1	21.25	21.35	3	11,469	0.03%
2018/05/31	1	21.05	0	0.00	21.20	1	11,404	0.01%
2018/05/30	7	20.78	0	0.00	20.75	7	11,340	0.06%
2018/05/29	2	21.00	0	0.00	21.00	2	11,315	0.02%
2018/05/25	2	20.90	0	0.00	20.80	2	11,282	0.02%
2018/05/24	3	20.85	0	20.85	20.90	3	11,254	0.03%
2018/05/22	8	21.01	0	0.00	20.85	8	11,283	0.07%
2018/05/21	0	0.00	3	21.10	21.05	-3	11,303	-0.03%
2018/05/18	1	21.10	1	20.90	20.85	0	11,247	0.00%
2018/05/17	10	20.75	2	20.85	20.75	8	11,196	0.07%
2018/05/16	0	0.00	2	20.73	20.65	-2	11,206	-0.02%
2018/05/15	2	20.75	0	0.00	20.70	2	11,224	0.02%
2018/05/14	2.1	20.65	0	0.00	20.55	2.1	11,448	0.02%
2018/05/11	3	20.57	0	0.00	20.55	3	11,458	0.03%
2018/05/10	4	20.68	0	0.00	20.65	4	11,392	0.04%
2018/05/09	9	20.59	2	20.65	20.60	7	11,322	0.06%
2018/05/08	0	0.00	26	20.58	20.55	-26	11,310	-0.23%
2018/05/07	0	0.00	75	20.24	20.20	-75	11,311	-0.66%
2018/05/04	1	20.20	1	20.25	20.15	0	11,331	0.00%
2018/05/02	1	20.30	0	0.00	20.30	1	11,346	0.01%
2018/04/30	10	20.10	62	20.28	20.45	-52	11,335	-0.46%
2018/04/27	40	19.73	20	19.75	19.75	20	11,229	0.18%
2018/04/26	9	21.00	0	0.00	20.90	9	8,312	0.11%
2018/04/25	50	21.12	21	21.20	21.20	29	8,205	0.35%
2018/04/24	61	21.85	0	0.00	21.45	61	8,036	0.76%
2018/04/23	2.2	22.33	27	22.27	22.25	-24.8	7,778	-0.32%
2018/04/19	20	21.60	0	0.00	21.55	20	7,136	0.28%
2018/04/18	0	0.00	23	21.60	21.60	-23	7,065	-0.33%
2018/04/17	2	20.95	0	0.00	21.00	2	6,875	0.03%
2018/04/16	0	0.00	1	21.00	20.95	-1	6,880	-0.01%
2018/04/13	1	21.00	3	21.05	21.05	-2	6,886	-0.03%
2018/04/11	70	21.47	40	21.25	21.25	30	6,949	0.43%
2018/04/10	0	0.00	4	21.75	21.55	-4	6,892	-0.06%
2018/04/09	0.1	21.55	1	21.60	21.60	-0.9	6,833	-0.01%
2018/04/03	6	21.52	0	0.00	21.55	6	6,787	0.09%
2018/03/31	0	0.00	4	22.01	22.00	-4	6,726	-0.06%
2018/03/30	1	21.75	0	0.00	21.80	1	6,586	0.02%
2018/03/29	0	0.00	20	21.60	21.60	-20	6,540	-0.31%
2018/03/28	10	21.75	0	0.00	21.55	10	6,540	0.15%
2018/03/27	19	21.60	23	21.62	21.80	-4	6,506	-0.06%
2018/03/26	1	20.90	30	21.25	21.25	-29	6,364	-0.46%
2018/03/23	53.3	20.79	15	20.82	20.80	38.3	6,321	0.61%
2018/03/22	4	21.50	5	21.35	21.25	-1	6,322	-0.02%
2018/03/20	20	21.65	45	21.81	21.80	-25	6,810	-0.37%
2018/03/19	0	0.00	40	21.55	21.55	-40	6,980	-0.57%
2018/03/16	45	21.62	20	21.35	21.35	25	6,985	0.36%
2018/03/15	20	21.90	0	0.00	21.75	20	7,024	0.28%
2018/03/13	20	21.95	9.7	21.90	21.95	10.3	7,017	0.15%
2018/03/12	0	0.00	4	21.69	21.70	-4	6,940	-0.06%
2018/03/09	0	0.00	13	21.83	21.60	-13	6,940	-0.19%
2018/03/08	51	20.92	64	21.47	21.65	-13	6,837	-0.19%
2018/03/05	0	0.00	30	20.30	20.30	-30	7,171	-0.42%
2018/02/26	10	20.35	1	20.30	20.30	9	7,645	0.12%
2018/02/23	7	20.31	0	0.00	20.30	7	7,736	0.09%
2018/02/22	6	20.06	0	0.00	20.10	6	7,781	0.08%
2018/02/21	0	0.00	5	20.30	20.25	-5	7,821	-0.06%
2018/02/12	40	19.95	10	20.00	19.95	30	7,825	0.38%
2018/02/09	26	19.27	20	19.85	19.85	6	7,846	0.08%
2018/02/08	2	20.05	0	0.00	20.05	2	7,842	0.03%
2018/02/07	2	19.90	5	19.95	19.95	-3	7,867	-0.04%
2018/02/06	11	19.84	40	19.93	19.55	-29	7,895	-0.37%
2018/02/05	5	20.85	0	0.00	20.90	5	7,766	0.06%
2018/02/02	5	21.15	11	21.20	21.20	-6	7,855	-0.08%
2018/01/31	14	21.29	10	21.25	21.25	4	8,245	0.05%
2018/01/30	25	21.62	37	21.53	21.45	-12	8,287	-0.14%
2018/01/29	2	21.68	1	21.65	21.55	1	8,237	0.01%
2018/01/26	28	21.41	20	21.35	21.35	8	8,231	0.10%
2018/01/25	32	21.53	22	21.36	21.35	10	8,238	0.12%
2018/01/24	43	21.54	51	21.48	21.50	-8	8,228	-0.10%
2018/01/23	0	0.00	1	21.65	21.60	-1	8,228	-0.01%
2018/01/22	21	21.76	21	21.80	21.75	0	8,225	0.00%
2018/01/19	0	0.00	80	21.20	21.20	-80	8,068	-0.99%
2018/01/18	6	21.41	100	21.35	21.35	-94	8,111	-1.16%
2018/01/17	5	21.38	6	21.40	21.35	-1	8,248	-0.01%
2018/01/15	1	21.15	0	0.00	21.15	1	8,599	0.01%
2018/01/11	0	0.00	6	20.95	21.05	-6	8,619	-0.07%
2018/01/10	20	21.00	2	20.95	20.90	18	8,682	0.21%
2018/01/08	0	0.00	14	21.50	21.30	-14	8,784	-0.16%
2018/01/05	1	21.55	10	21.50	21.30	-9	8,811	-0.10%
2018/01/04	31	21.50	0	0.00	21.60	31	8,751	0.35%
2018/01/03	0	0.00	6	21.36	21.40	-6	8,781	-0.07%
2018/01/02	0	0.00	15	21.20	21.45	-15	8,803	-0.17%