佳世達 (2352)-元大-承德券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108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－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1.4	39.01	0	0.00	39.10	1.4	12,161	0.01%
2024/05/14	0	0.00	1	40.00	39.90	-1	12,357	-0.01%
2024/05/13	2	40.13	0	0.00	40.20	2	12,378	0.02%
2024/05/10	1	39.80	2	39.70	40.40	-1	12,507	-0.01%
2024/05/09	2	40.00	0	0.00	40.00	2	12,404	0.02%
2024/05/08	2	39.68	0	0.00	39.60	2	12,444	0.02%
2024/05/07	5.2	39.81	2.3	39.81	40.40	2.9	12,360	0.02%
2024/05/06	4.4	40.33	0	0.00	40.30	4.4	12,394	0.04%
2024/05/03	7	41.56	0	0.00	41.25	7	12,220	0.06%
2024/05/02	1	41.45	0	0.00	41.40	1	12,107	0.01%
2024/04/29	0	0.00	13.1	41.75	41.90	-13.1	12,098	-0.11%
2024/04/26	0.1	41.50	2	41.30	41.60	-1.9	12,303	-0.02%
2024/04/25	0	0.00	1	41.55	41.35	-1	12,331	-0.01%
2024/04/24	1	41.85	0	0.00	41.80	1	12,374	0.01%
2024/04/22	0	0.00	1	41.55	41.10	-1	12,461	-0.01%
2024/04/19	1	40.50	5	40.80	40.50	-4	12,394	-0.03%
2024/04/18	5	41.00	4	40.88	41.05	1	12,211	0.01%
2024/04/17	11	41.00	5	40.90	41.20	6	12,172	0.05%
2024/04/16	3.2	41.02	1.5	41.40	40.70	1.7	12,247	0.01%
2024/04/15	3.8	42.07	0	0.00	42.10	3.8	12,390	0.03%
2024/04/12	12.2	42.65	6	42.53	42.40	6.2	12,451	0.05%
2024/04/10	2.1	43.21	0	0.00	43.15	2.1	13,092	0.02%
2024/04/09	0	0.00	9	43.26	43.05	-9	13,384	-0.07%
2024/04/08	1.3	43.32	2	43.60	43.40	-0.7	13,817	-0.01%
2024/04/03	9.1	43.06	1	43.05	43.25	8.1	14,777	0.05%
2024/04/02	15	43.11	0	0.00	43.10	15	14,836	0.10%
2024/04/01	12.2	43.69	0	0.00	43.55	12.2	14,853	0.08%
2024/03/29	3.3	44.32	8	44.83	44.65	-4.7	14,720	-0.03%
2024/03/28	1	44.45	1	45.00	44.85	0	14,275	0.00%
2024/03/27	3.1	44.10	27	44.22	44.75	-23.9	14,148	-0.17%
2024/03/26	6.3	44.49	1	44.75	44.05	5.3	14,105	0.04%
2024/03/25	3	44.23	3	44.95	44.45	0	14,035	0.00%
2024/03/22	4.3	44.50	1	44.15	44.45	3.3	13,992	0.02%
2024/03/21	206	43.36	7	44.04	44.05	199	13,803	1.44%	大買/鉅額交易
2024/03/20	29.2	43.54	2	44.80	43.25	27.2	13,642	0.20%
2024/03/19	2	44.00	8	43.41	43.70	-6	13,258	-0.05%
2024/03/18	7.2	42.61	1	42.65	42.55	6.2	12,854	0.05%
2024/03/15	25.2	43.36	5	43.36	42.55	20.2	12,639	0.16%
2024/03/14	6.9	43.72	0	0.00	43.70	6.9	12,350	0.06%
2024/03/13	6	44.18	0	0.00	43.80	6	12,226	0.05%
2024/03/12	6	44.09	3	44.07	44.40	3	12,024	0.02%
2024/03/11	4.3	43.50	3	43.45	43.25	1.3	11,753	0.01%
2024/03/08	3.4	43.88	1	43.95	43.70	2.4	11,681	0.02%
2024/03/07	0.3	44.67	1	45.15	44.55	-0.7	11,620	-0.01%
2024/03/06	6.8	45.23	0	0.00	45.05	6.8	11,570	0.06%
2024/03/05	0	0.00	0.1	47.20	47.25	-0.1	11,275	0.00%
2024/03/04	0	0.00	1	46.90	46.80	-1	11,300	-0.01%
2024/02/27	2	46.10	0	0.00	46.10	2	11,532	0.02%
2024/02/26	0	0.00	1	46.45	46.60	-1	11,548	-0.01%
2024/02/23	4	46.58	1	46.75	46.40	3	11,657	0.03%
2024/02/22	3	47.15	1	47.60	47.20	2	11,735	0.02%
2024/02/21	3	47.17	0.2	47.30	46.90	2.8	11,766	0.02%
2024/02/20	5	47.80	3	48.02	47.80	2	11,702	0.02%
2024/02/19	8	48.13	2	48.18	47.95	6	11,813	0.05%
2024/02/16	6	48.78	7.1	48.71	48.15	-1.1	11,825	-0.01%
2024/02/15	4.1	47.07	3	47.40	47.60	1.1	11,530	0.01%
2024/02/05	1.1	47.17	14	47.44	47.50	-12.9	11,449	-0.11%
2024/02/02	3	47.30	28.5	47.32	47.50	-25.5	11,582	-0.22%
2024/02/01	16	46.89	2	46.98	47.05	14	11,613	0.12%
2024/01/31	1	46.60	3	47.38	46.50	-2	11,687	-0.02%
2024/01/30	1	46.95	0	0.00	46.80	1	11,657	0.01%
2024/01/29	5	47.09	4	47.29	47.00	1	11,656	0.01%
2024/01/26	1.3	45.95	0	0.00	45.60	1.3	11,486	0.01%
2024/01/25	0	0.00	2	45.90	45.90	-2	11,523	-0.02%
2024/01/24	5	46.50	3	46.65	46.15	2	11,577	0.02%
2024/01/23	4	46.51	0	0.00	46.80	4	11,619	0.03%
2024/01/22	3	46.93	8	46.70	47.05	-5	11,573	-0.04%
2024/01/19	6	45.58	5	45.05	45.45	1	11,377	0.01%
2024/01/18	2	44.08	1	44.05	44.40	1	11,380	0.01%
2024/01/17	0.3	44.61	1	44.75	44.20	-0.7	11,388	-0.01%
2024/01/16	2.1	45.30	1	45.35	45.25	1.1	11,366	0.01%
2024/01/15	6	46.07	0	0.00	45.90	6	11,460	0.05%
2024/01/12	1.2	45.56	0	0.00	45.50	1.2	11,785	0.01%
2024/01/11	2	45.82	2	45.93	45.95	0	11,889	0.00%
2024/01/10	4.4	45.49	6	45.64	45.55	-1.7	12,077	-0.01%
2024/01/09	8.1	47.20	14	47.19	46.65	-5.9	12,025	-0.05%
2024/01/08	3.1	47.26	3	47.17	47.20	0.1	11,828	0.00%
2024/01/05	8	47.21	7	46.84	47.30	1	11,647	0.01%
2024/01/04	10.2	46.52	18.1	47.06	46.95	-7.9	11,432	-0.07%
2024/01/03	11.3	45.35	16	45.51	45.25	-4.7	11,202	-0.04%
2024/01/02	29.4	47.06	17	46.96	46.80	12.4	10,870	0.11%
2023/12/29	69.1	47.45	70.2	47.65	48.00	-1.1	10,395	-0.01%
2023/12/28	4	45.15	3.1	44.98	44.45	0.9	9,444	0.01%
2023/12/27	2.1	45.39	6	45.59	45.60	-3.9	9,333	-0.04%
2023/12/26	0	0.00	5	44.96	45.10	-5	9,236	-0.05%
2023/12/25	1	44.45	12	44.56	44.85	-11	9,206	-0.12%
2023/12/22	1	44.45	4	44.55	44.70	-3	9,193	-0.03%
2023/12/21	4	43.50	2	44.05	44.30	2	9,129	0.02%
2023/12/19	6	43.13	5	43.50	42.95	1	8,887	0.01%
2023/12/18	1	43.71	3.5	43.73	43.80	-2.5	8,709	-0.03%
2023/12/15	14.1	44.04	2	44.20	44.20	12.1	8,673	0.14%
2023/12/14	7	44.59	2	44.20	44.50	5	8,620	0.06%
2023/12/13	2.1	44.59	1	44.55	44.15	1.1	8,563	0.01%
2023/12/12	1.2	44.20	6.5	44.65	44.00	-5.2	8,703	-0.06%
2023/12/08	2	44.00	1	44.35	43.90	1	8,994	0.01%
2023/12/07	0	0.00	3	44.18	44.00	-3	9,137	-0.03%
2023/12/06	2.1	44.04	0.1	43.95	44.05	2	9,534	0.02%
2023/12/05	1.2	43.93	0	0.00	43.85	1.2	9,553	0.01%
2023/12/04	5	44.64	4	44.73	44.35	1	9,565	0.01%
2023/12/01	10.1	44.18	1.4	44.49	44.65	8.8	9,562	0.09%
2023/11/30	1	43.80	9.1	43.76	43.75	-8.1	9,452	-0.09%
2023/11/29	2	43.80	1	44.00	43.70	1	9,497	0.01%
2023/11/28	2	43.33	3	43.50	43.40	-1	9,533	-0.01%
2023/11/27	10.2	43.98	15	44.18	43.55	-4.8	9,531	-0.05%
2023/11/24	3	42.87	0	0.00	42.80	3	9,350	0.03%
2023/11/22	4.1	42.98	2.1	43.14	42.70	2	9,457	0.02%
2023/11/21	4.2	43.71	0	0.00	43.35	4.2	9,398	0.04%
2023/11/20	1.1	43.73	2	43.45	43.85	-0.9	9,419	-0.01%
2023/11/17	7.1	43.82	1	43.70	43.70	6.1	9,351	0.06%
2023/11/16	12.4	44.53	2	44.00	43.90	10.4	9,369	0.11%
2023/11/15	0	0.00	3.3	45.25	45.25	-3.3	9,248	-0.04%
2023/11/14	2	44.50	2	44.65	44.60	0	9,286	0.00%
2023/11/13	3.7	44.43	2	44.83	44.20	1.7	9,378	0.02%
2023/11/10	8	45.40	4.8	45.60	45.05	3.3	9,439	0.03%
2023/11/09	10.6	46.39	4	46.26	46.55	6.6	9,392	0.07%
2023/11/08	4	45.33	5.3	45.61	45.80	-1.3	9,369	-0.01%
2023/11/07	3.3	45.12	1	45.35	45.30	2.3	9,362	0.02%
2023/11/06	1	44.65	2	44.55	44.65	-1	9,541	-0.01%
2023/11/03	2.3	43.93	12	43.93	43.85	-9.7	9,720	-0.10%
2023/11/02	10.2	43.71	3.1	44.04	43.50	7.2	10,171	0.07%
2023/11/01	0	0.00	7	42.90	43.60	-7	10,662	-0.07%
2023/10/31	0	0.00	2	42.26	42.35	-2	11,148	-0.02%
2023/10/30	3	43.10	2	43.25	43.35	1	11,608	0.01%
2023/10/26	2.3	43.28	0	0.00	43.55	2.3	12,293	0.02%
2023/10/25	0	0.00	6	44.49	43.85	-6	12,463	-0.05%
2023/10/24	4	43.56	2	43.65	43.55	2	12,541	0.02%
2023/10/23	7	44.65	8	44.65	44.25	-1	12,740	-0.01%
2023/10/20	19	44.20	33	44.50	44.95	-14	12,896	-0.11%
2023/10/19	7	42.59	12	42.48	43.40	-5	12,974	-0.04%
2023/10/18	5.7	41.54	7.1	41.97	41.55	-1.4	13,284	-0.01%
2023/10/17	7.2	44.43	6	43.90	43.90	1.2	13,775	0.01%
2023/10/16	1	45.24	8	45.21	45.25	-7	14,401	-0.05%
2023/10/13	0.1	44.75	3	44.75	44.75	-2.9	15,653	-0.02%
2023/10/12	6.2	44.59	0	0.00	44.40	6.2	16,153	0.04%
2023/10/11	1	45.50	5.1	45.62	45.60	-4.1	16,641	-0.02%
2023/10/04	2	43.78	1	44.25	44.15	1	17,417	0.01%
2023/10/03	1	44.90	0	0.00	44.85	1	17,366	0.01%
2023/10/02	2	45.65	3	45.38	45.45	-1	17,494	-0.01%
2023/09/28	4.2	44.88	3	45.03	44.65	1.2	17,538	0.01%
2023/09/27	3	44.18	3	44.30	44.85	0	17,561	0.00%
2023/09/26	3.2	44.43	2	43.95	43.85	1.2	17,618	0.01%
2023/09/25	2	45.05	3	45.00	44.85	-1	17,695	-0.01%
2023/09/22	2	44.18	2	44.23	44.95	0	17,751	0.00%
2023/09/21	1	43.90	0	0.00	44.25	1	17,808	0.01%
2023/09/20	2.3	45.01	1	44.40	44.40	1.3	17,856	0.01%
2023/09/19	2	45.80	1	46.15	45.45	1	18,142	0.01%
2023/09/15	3.1	46.15	9	46.00	46.05	-5.9	18,267	-0.03%
2023/09/14	4	45.78	5	45.92	45.80	-1	18,289	-0.01%
2023/09/13	12.1	45.30	7	45.40	45.75	5	18,316	0.03%
2023/09/12	0	0.00	5	44.78	44.95	-5	18,345	-0.03%
2023/09/11	10.6	44.95	7.1	44.98	43.80	3.5	18,431	0.02%
2023/09/08	5	44.73	6	44.87	44.95	-1	18,292	-0.01%
2023/09/07	4	45.04	2	45.45	44.90	2	18,504	0.01%
2023/09/06	4	45.26	3	45.63	45.35	1	18,694	0.01%
2023/09/05	3	45.95	2	45.70	45.90	1	18,981	0.01%
2023/09/04	2	44.94	10	45.38	45.40	-8	19,220	-0.04%
2023/09/01	6.1	45.07	5	45.14	44.90	1.1	19,258	0.01%
2023/08/31	3	44.33	2	44.50	44.85	1	19,216	0.01%
2023/08/30	5	44.47	3	44.65	44.60	2	19,340	0.01%
2023/08/29	7.1	43.80	5	43.86	44.05	2.1	19,387	0.01%
2023/08/28	4	44.71	3	43.95	43.80	1	19,534	0.01%
2023/08/25	5	45.05	10	45.05	45.10	-5	19,731	-0.03%
2023/08/24	11	45.68	8	45.98	45.55	3	19,742	0.02%
2023/08/23	0	0.00	7	45.27	45.45	-7	19,684	-0.04%
2023/08/22	4	45.04	6	44.93	44.85	-2	19,740	-0.01%
2023/08/21	2	45.08	2	45.35	45.15	0	19,751	0.00%
2023/08/18	14.1	45.36	9	45.58	44.60	5.1	19,749	0.03%
2023/08/17	4.1	44.77	3	45.07	45.35	1.1	19,727	0.01%
2023/08/16	6	44.60	3	44.50	44.65	3	19,836	0.02%
2023/08/15	2	45.08	1	44.80	44.75	1	19,913	0.01%
2023/08/14	6	43.33	17	43.35	43.55	-11	19,895	-0.06%
2023/08/11	5	44.04	4	43.90	43.90	1	19,950	0.01%
2023/08/10	3	43.98	5	44.08	44.15	-2	19,992	-0.01%
2023/08/09	25	44.53	3	45.35	45.15	22	19,771	0.11%
2023/08/08	31.7	46.63	17	45.84	45.85	14.7	19,621	0.08%
2023/08/07	37	48.15	21	47.81	48.20	16	19,273	0.08%
2023/08/04	25	44.72	1	45.30	45.10	24	18,987	0.13%
2023/08/02	8	47.27	17	47.20	46.80	-9	18,881	-0.05%
2023/08/01	14.1	48.81	11	48.50	48.50	3.1	18,467	0.02%
2023/07/31	9	51.54	1	50.32	49.75	8	18,312	0.04%
2023/07/28	12	51.03	5	51.00	51.50	7	18,069	0.04%
2023/07/27	7	51.79	8	51.69	51.50	-1	17,921	-0.01%
2023/07/26	8	52.69	8	51.98	52.00	0	18,047	0.00%
2023/07/25	8	52.70	11	53.28	52.70	-3	18,018	-0.02%
2023/07/24	16	52.96	9	52.84	52.40	7	17,858	0.04%
2023/07/21	11	52.15	28	51.99	52.20	-17	17,547	-0.10%
2023/07/20	50.1	57.17	48.3	55.51	54.10	1.8	17,135	0.01%
2023/07/19	33	58.62	27	58.60	59.70	6	16,425	0.04%
2023/07/18	44.3	59.18	25	59.12	57.20	19.3	15,737	0.12%
2023/07/17	4	58.15	3	55.20	59.10	1	14,368	0.01%
2023/07/14	15	52.45	22	52.80	53.80	-7	13,857	-0.05%
2023/07/13	15	51.29	14.3	51.85	50.20	0.8	13,228	0.01%
2023/07/12	8.3	48.17	1	47.85	48.85	7.3	12,542	0.06%
2023/07/11	2	47.05	2	46.90	47.00	0	12,331	0.00%
2023/07/07	1.4	45.59	10	45.79	46.00	-8.6	12,350	-0.07%
2023/07/06	3.6	46.77	2	47.00	46.40	1.6	12,275	0.01%
2023/07/05	2	47.50	0	0.00	47.50	2	12,239	0.02%
2023/07/04	3.2	47.33	14	47.36	47.60	-10.8	12,289	-0.09%
2023/07/03	4	47.35	4	47.48	47.40	0	12,416	0.00%
2023/06/30	2	46.00	1	46.30	45.90	1	12,346	0.01%
2023/06/29	1	45.20	0	0.00	45.80	1	12,342	0.01%
2023/06/28	5	45.15	2	45.65	45.10	3	12,329	0.02%
2023/06/27	7	45.56	1	45.00	44.80	6	12,316	0.05%
2023/06/26	3	46.85	0	0.00	46.45	3	12,032	0.03%
2023/06/21	0	0.00	57	47.56	47.65	-57	11,943	-0.48%
2023/06/20	3	46.63	3	45.90	46.80	0	11,815	0.00%
2023/06/19	3	47.37	0.1	47.10	47.05	2.9	11,601	0.02%
2023/06/16	13.2	47.67	3	47.70	47.95	10.2	11,483	0.09%
2023/06/15	3.7	48.52	4	48.35	48.40	-0.3	11,175	0.00%
2023/06/14	5	48.50	1	47.45	48.65	4	10,970	0.04%
2023/06/13	15	47.03	15	47.30	47.40	0	10,787	0.00%
2023/06/12	5	45.58	18	45.29	45.65	-13	10,575	-0.12%
2023/06/09	16.1	45.04	9	44.99	45.40	7.1	10,331	0.07%
2023/06/08	3	43.30	3	43.43	43.30	0	9,974	0.00%
2023/06/07	6	41.99	0	0.00	42.30	6	9,707	0.06%
2023/06/06	17	42.21	0	0.00	42.35	17	9,733	0.17%
2023/06/05	6.2	42.66	0	0.00	42.50	6.2	9,817	0.06%
2023/06/02	7	42.31	2	42.35	42.40	5	9,832	0.05%
2023/06/01	15.2	42.19	5	42.25	41.95	10.2	9,787	0.10%
2023/05/31	3	41.43	19	42.09	42.15	-16	9,556	-0.17%
2023/05/30	6	40.13	3	40.18	40.35	3	9,242	0.03%
2023/05/29	10	40.23	0	0.00	40.20	10	9,177	0.11%
2023/05/26	0	0.00	3	39.32	39.50	-3	9,074	-0.03%
2023/05/25	5	38.96	0	0.00	38.95	5	8,991	0.06%
2023/05/24	2	38.38	8	38.32	38.50	-6	8,894	-0.07%
2023/05/23	6	38.03	0	0.00	38.05	6	8,852	0.07%
2023/05/22	5	38.90	1	39.25	38.45	4	8,791	0.05%
2023/05/19	2	38.03	5	38.05	38.20	-3	8,516	-0.04%
2023/05/18	2	37.23	6	37.03	37.10	-4	8,251	-0.05%
2023/05/17	3	37.37	7	37.17	37.25	-4	8,158	-0.05%
2023/05/16	0	0.00	3	36.33	36.30	-3	7,898	-0.04%
2023/05/15	1	35.55	3	35.60	35.85	-2	7,760	-0.03%
2023/05/12	4	35.71	6	35.64	35.90	-2	7,707	-0.03%
2023/05/11	4	35.33	10	35.35	35.35	-6	7,636	-0.08%
2023/05/10	29	36.06	31	36.07	36.00	-2	7,564	-0.03%
2023/05/09	22	35.73	23	35.88	35.75	-1	7,316	-0.01%
2023/05/08	6	34.15	1	34.20	34.20	5	6,881	0.07%
2023/05/05	12	34.53	5	34.55	34.20	7	6,797	0.10%
2023/05/04	0	0.00	5	35.45	35.45	-5	6,575	-0.08%
2023/05/03	2	35.60	0	0.00	35.45	2	6,520	0.03%
2023/05/02	3	35.40	3	35.15	35.55	0	6,494	0.00%
2023/04/28	0	0.00	4.1	34.28	34.60	-4.1	6,273	-0.07%
2023/04/27	10	33.70	0	0.00	33.50	10	5,980	0.17%
2023/04/26	2	32.90	6.2	32.93	33.20	-4.2	5,804	-0.07%
2023/04/25	3	32.80	1	32.45	32.50	2	5,637	0.04%
2023/04/21	0	0.00	21	32.55	32.50	-21	5,520	-0.38%
2023/04/20	0	0.00	1	32.65	32.75	-1	5,437	-0.02%
2023/04/18	0	0.00	15	32.95	32.95	-15	5,351	-0.28%
2023/04/17	1	32.95	2	32.98	33.00	-1	5,334	-0.02%
2023/04/14	7	32.80	0	0.00	32.70	7	5,285	0.13%
2023/04/13	0.2	33.15	1	33.20	33.10	-0.8	5,239	-0.02%
2023/04/12	1	33.25	1	33.30	33.25	0	5,286	0.00%
2023/04/11	0	0.00	0.1	32.75	32.85	-0.1	5,231	0.00%
2023/04/10	10	32.42	0	0.00	32.30	10	5,158	0.19%
2023/04/07	25	32.60	3	32.62	32.35	22	5,111	0.43%
2023/04/06	3.1	32.34	62	32.06	32.30	-58.9	5,034	-1.17%
2023/03/31	26	31.72	0	0.00	31.70	26	4,842	0.54%
2023/03/30	1	31.65	0	0.00	31.65	1	4,921	0.02%
2023/03/29	0	0.00	1	31.30	31.35	-1	4,963	-0.02%
2023/03/28	2.5	30.86	0	0.00	30.80	2.5	5,002	0.05%
2023/03/27	4	31.04	1	31.20	31.40	3	5,080	0.06%
2023/03/23	0	0.00	1	30.65	30.75	-1	5,097	-0.02%
2023/03/22	0	30.35	0	0.00	30.60	0	5,056	0.00%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/17	0	30.23	0	0.00	30.35	0	4,972	0.00%
2023/03/16	0.3	29.75	0	0.00	29.70	0.3	4,942	0.01%
2023/03/15	0.1	30.30	5	30.15	30.05	-4.9	4,923	-0.10%
2023/03/14	2	30.30	0	0.00	30.25	2	4,956	0.04%
2023/03/13	2	30.45	0	0.00	30.50	2	5,193	0.04%
2023/03/10	1	30.60	0	30.60	30.60	1	5,170	0.02%
2023/03/09	3	31.12	6	31.17	30.70	-3	5,145	-0.06%
2023/03/08	0	0.00	10	30.20	30.90	-10	4,982	-0.20%
2023/03/07	2	29.90	1	29.95	30.05	1	4,828	0.02%
2023/03/06	5	30.64	3	30.60	30.55	2	4,618	0.04%
2023/03/03	4	30.31	0	30.45	30.40	4	4,559	0.09%
2023/03/02	1	30.20	0	0.00	30.35	1	4,550	0.02%
2023/03/01	0	0.00	1.1	30.07	30.25	-1.1	4,525	-0.02%
2023/02/24	0.3	30.00	0	0.00	30.00	0.3	4,494	0.01%
2023/02/23	3.1	30.05	1.1	30.06	29.95	2	4,513	0.04%
2023/02/22	0.2	29.60	0	0.00	29.60	0.2	4,484	0.00%
2023/02/20	0	0.00	2	29.50	29.90	-2	4,677	-0.04%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/15	2	29.05	0.1	29.10	28.80	1.9	4,731	0.04%
2023/02/13	0	0.00	2	28.85	28.65	-2	4,736	-0.04%
2023/02/09	0	0.00	15	29.17	29.15	-15	4,847	-0.31%
2023/02/08	0.3	29.15	1.1	29.14	29.15	-0.8	4,808	-0.02%
2023/02/07	6	28.78	0	0.00	28.70	6	4,727	0.13%
2023/02/02	0	0.00	35	28.67	28.60	-35	4,654	-0.75%
2023/01/31	10	28.60	0	0.00	28.30	10	4,605	0.22%
2023/01/13	21	27.66	1	27.80	27.65	20	4,688	0.43%
2023/01/12	2	27.80	0	0.00	27.75	2	4,919	0.04%
2023/01/11	2	28.05	0	0.00	28.05	2	4,975	0.04%
2023/01/10	2	27.95	2	28.10	28.00	0	5,006	0.00%
2023/01/09	0	0.00	6	27.85	27.90	-6	5,224	-0.11%
2023/01/05	1	28.00	0	0.00	27.85	1	5,296	0.02%
2022/12/30	0	0.00	40	27.99	28.15	-40	5,493	-0.73%
2022/12/29	1	27.55	0	0.00	27.90	1	5,381	0.02%
2022/12/22	10	27.00	0	0.00	27.05	10	5,341	0.19%
2022/12/21	0.1	26.55	0	0.00	26.45	0.1	5,206	0.00%
2022/12/20	0.2	26.55	1	26.40	26.40	-0.8	5,113	-0.02%
2022/12/19	0.4	26.95	0	0.00	27.00	0.4	5,024	0.01%
2022/12/16	7.1	27.01	0	0.00	26.85	7.1	4,843	0.15%
2022/12/13	0	0.00	1	27.75	27.75	-1	4,653	-0.02%
2022/12/09	1	27.45	0	0.00	27.80	1	4,673	0.02%
2022/12/07	1	27.70	2	27.70	27.35	-1	4,695	-0.02%
2022/12/05	20.3	27.80	0	0.00	27.80	20.3	4,534	0.45%
2022/12/02	0	0.00	1	28.90	28.95	-1	4,327	-0.02%
2022/12/01	5	28.43	0	0.00	28.45	5	4,304	0.12%
2022/11/30	2	28.10	0	0.00	28.10	2	4,288	0.05%
2022/11/28	0	28.10	0	0.00	28.15	0	4,276	0.00%
2022/11/23	0.4	28.84	0	0.00	28.75	0.4	4,282	0.01%
2022/11/22	0	0.00	1	28.85	28.85	-1	4,291	-0.02%
2022/11/18	2.3	28.53	0	0.00	28.65	2.3	4,252	0.05%
2022/11/17	3.1	28.90	2.2	28.98	28.95	0.9	4,229	0.02%
2022/11/16	3	28.48	2	28.45	28.60	1	4,117	0.02%
2022/11/15	0	27.80	0	27.65	27.85	0	4,018	0.00%
2022/11/14	1	27.25	4	27.30	27.30	-3	3,957	-0.08%
2022/11/11	10	27.15	0	0.00	27.05	10	3,917	0.26%
2022/11/10	0	0.00	0.3	26.90	27.00	-0.3	3,889	-0.01%
2022/11/08	0.1	26.68	0	0.00	26.50	0.1	3,917	0.00%
2022/11/03	0.1	25.30	0	0.00	25.25	0.1	3,892	0.00%
2022/11/02	1	25.20	0	25.30	25.20	1	4,078	0.02%
2022/11/01	0	24.60	0	0.00	24.75	0	4,078	0.00%
2022/10/31	0.1	24.55	1	24.55	24.55	-0.9	4,077	-0.02%
2022/10/28	0	0.00	1	24.10	24.20	-1	4,113	-0.02%
2022/10/21	0.1	25.75	1	26.20	25.65	-0.9	4,257	-0.02%
2022/10/19	1	26.95	0	0.00	26.70	1	4,243	0.02%
2022/10/18	1	27.25	0	0.00	27.15	1	4,320	0.02%
2022/10/17	1	27.20	0	0.00	27.40	1	4,539	0.02%
2022/10/13	0	0.00	2	25.55	25.50	-2	4,653	-0.04%
2022/10/12	0.2	26.50	0	0.00	26.45	0.2	4,780	0.00%
2022/10/03	0.1	27.10	0	0.00	27.10	0.1	4,993	0.00%
2022/09/30	1	27.45	0	0.00	27.10	1	5,021	0.02%
2022/09/27	0	0.00	0.1	27.60	27.60	-0.1	4,949	0.00%
2022/09/26	0.1	28.20	0	0.00	27.95	0.1	4,935	0.00%
2022/09/20	1.3	29.19	0	0.00	29.30	1.3	5,004	0.03%
2022/09/15	0	0.00	0.1	29.55	29.40	-0.1	4,991	0.00%
2022/09/12	3	29.30	0	0.00	29.30	3	5,055	0.06%
2022/09/08	1	29.00	1	28.47	29.00	0	5,158	0.00%
2022/09/07	0	0.00	1	28.30	28.30	-1	5,120	-0.02%
2022/09/02	0.2	29.15	0	0.00	28.90	0.2	5,183	0.00%
2022/09/01	0.1	29.15	0	0.00	29.20	0.1	5,183	0.00%
2022/08/30	0	0.00	1	29.30	29.45	-1	5,191	-0.02%
2022/08/26	1	29.15	0	0.00	29.35	1	5,200	0.02%
2022/08/25	1	29.10	0	0.00	29.25	1	5,193	0.02%
2022/08/18	2	28.40	0	0.00	28.70	2	5,273	0.04%
2022/08/15	1	27.50	0	0.00	27.50	1	5,245	0.02%
2022/08/09	0.4	27.35	0	0.00	27.70	0.4	5,242	0.01%
2022/08/08	1	28.35	0	0.00	28.40	1	5,135	0.02%
2022/08/04	0.3	28.35	0	0.00	28.35	0.3	5,368	0.00%
2022/08/01	0.4	28.60	0	0.00	28.50	0.4	6,044	0.01%
2022/07/28	1	28.45	0	0.00	28.60	1	6,005	0.02%
2022/07/27	0	0.00	5	30.70	30.60	-5	5,880	-0.09%
2022/07/26	0	0.00	8	30.90	30.85	-8	5,742	-0.14%
2022/07/25	0	0.00	3	31.42	31.40	-3	5,664	-0.05%
2022/07/22	4	31.33	25	31.21	31.20	-21	5,572	-0.38%
2022/07/21	2	30.30	1	30.30	30.50	1	5,383	0.02%
2022/07/20	2	31.15	3	31.08	30.85	-1	5,246	-0.02%
2022/07/19	2	31.30	0	0.00	31.25	2	5,154	0.04%
2022/07/18	1	30.30	1	30.85	30.85	0	4,995	0.00%
2022/07/15	1	29.80	1	30.30	30.25	0	4,885	0.00%
2022/07/14	0	0.00	4	29.60	29.65	-4	4,833	-0.08%
2022/07/11	1	28.90	0	0.00	28.95	1	4,833	0.02%
2022/07/08	3	29.05	4	29.16	29.20	-1	4,852	-0.02%
2022/07/07	2	28.63	1	28.95	29.00	1	4,866	0.02%
2022/07/01	139.2	28.30	0	0.00	28.30	139.2	5,285	2.63%	大買/鉅額交易
2022/06/30	1	28.50	0	28.55	28.65	1	5,440	0.02%
2022/06/29	1	29.25	1	29.05	29.30	0	5,447	0.00%
2022/06/28	0	0.00	1	29.40	29.25	-1	5,607	-0.02%
2022/06/27	1	29.25	0	0.00	29.25	1	5,735	0.02%
2022/06/23	0	0.00	0.2	28.41	28.50	-0.2	5,804	0.00%
2022/06/21	0	0.00	0.3	28.80	28.80	-0.3	5,819	-0.01%
2022/06/20	41	28.05	0	0.00	28.05	41	5,806	0.71%
2022/06/17	0	0.00	5	28.75	29.15	-5	5,779	-0.09%
2022/06/16	100	29.60	0	0.00	29.30	100	5,743	1.74%
2022/06/02	1	29.00	0	0.00	29.00	1	6,420	0.02%
2022/06/01	0	0.00	3	29.15	29.10	-3	6,522	-0.05%
2022/05/24	1	27.70	0	0.00	27.65	1	6,680	0.01%
2022/05/18	1.2	27.37	0	0.00	27.40	1.2	7,019	0.02%
2022/05/17	0	0.00	30	27.10	27.10	-30	6,996	-0.43%
2022/05/16	1	27.05	0	0.00	27.05	1	6,967	0.01%
2022/05/11	1	27.80	2	27.93	27.85	-1	6,733	-0.01%
2022/05/10	11	28.40	0	28.70	28.50	11	6,696	0.16%
2022/05/09	11.3	29.41	1.5	29.03	28.90	9.8	6,552	0.15%
2022/04/29	0	0.00	2	31.60	31.60	-2	6,147	-0.03%
2022/04/28	0	0.00	1	31.50	31.40	-1	6,178	-0.02%
2022/04/27	8.2	31.24	0	0.00	31.15	8.2	6,177	0.13%
2022/04/26	1.1	31.71	3	31.73	31.70	-1.9	6,147	-0.03%
2022/04/25	0.1	31.95	3	31.85	31.80	-2.9	6,167	-0.05%
2022/04/21	0	0.00	2	32.60	32.60	-2	6,147	-0.03%
2022/04/19	2	32.85	0	0.00	32.90	2	6,113	0.03%
2022/04/18	1	33.00	4.1	33.00	32.70	-3.1	6,143	-0.05%
2022/04/15	0	0.00	2	33.28	33.50	-2	6,137	-0.03%
2022/04/14	0	0.00	2	33.50	33.50	-2	6,169	-0.03%
2022/04/12	6	32.83	0	0.00	32.90	6	6,273	0.10%
2022/04/11	35.2	33.75	0	0.00	33.40	35.2	6,235	0.56%
2022/04/08	3	33.95	5	34.04	34.15	-2	6,231	-0.03%
2022/04/07	5	33.58	0	0.00	33.05	5	6,096	0.08%
2022/04/06	9	33.85	8.1	34.05	34.20	0.9	5,967	0.02%
2022/04/01	2	33.25	0	0.00	33.25	2	5,793	0.03%
2022/03/31	1	33.30	2	33.25	33.25	-1	5,785	-0.02%
2022/03/30	3	32.83	4.1	32.97	32.85	-1.1	5,616	-0.02%
2022/03/29	6	32.43	0	0.00	32.40	6	5,503	0.11%
2022/03/25	0	0.00	2	32.30	32.25	-2	5,431	-0.04%
2022/03/24	1	32.25	0	0.00	32.30	1	5,442	0.02%
2022/03/23	0	0.00	1	32.35	32.25	-1	5,486	-0.02%
2022/03/22	1	32.15	1	32.15	32.35	0	5,504	0.00%
2022/03/21	1	32.30	0	0.00	32.30	1	5,516	0.02%
2022/03/18	0	0.00	1	32.20	31.95	-1	5,513	-0.02%
2022/03/17	0	0.00	1	31.90	31.90	-1	5,493	-0.02%
2022/03/16	0.1	31.70	0	0.00	31.70	0.1	5,468	0.00%
2022/03/14	2	32.15	1	32.15	32.20	1	5,519	0.02%
2022/03/11	1.1	31.81	1	31.95	31.90	0.1	5,597	0.00%
2022/03/10	0	0.00	4	32.03	31.95	-4	5,648	-0.07%
2022/03/09	2	31.08	2	31.28	31.35	0	5,530	0.00%
2022/03/08	15	31.35	3	30.82	30.95	12	5,570	0.22%
2022/03/07	11	31.49	0	0.00	31.50	11	5,408	0.20%
2022/03/04	1	32.20	3	32.13	32.05	-2	5,447	-0.04%
2022/03/01	0	0.00	1	31.45	31.50	-1	5,556	-0.02%
2022/02/25	0	0.00	1	31.15	30.70	-1	5,560	-0.02%
2022/02/24	0	0.00	6	31.00	30.90	-6	5,619	-0.11%
2022/02/23	1	31.70	0	0.00	31.65	1	5,610	0.02%
2022/02/22	1	31.80	0	0.00	31.50	1	5,758	0.02%
2022/02/21	4	31.90	2	32.15	32.10	2	5,946	0.03%
2022/02/18	1	31.35	14	31.22	31.50	-13	5,901	-0.22%
2022/02/16	1	30.90	0	0.00	30.95	1	6,506	0.02%
2022/02/11	1	30.80	2	30.80	30.90	-1	6,826	-0.01%
2022/02/10	3	30.85	4	30.85	30.90	-1	6,851	-0.01%
2022/01/26	2.1	29.80	3	29.75	29.65	-0.9	6,913	-0.01%
2022/01/25	4	29.95	0	0.00	29.90	4	6,995	0.06%
2022/01/24	2.1	30.01	2	30.15	30.15	0.1	7,134	0.00%
2022/01/21	0	0.00	5	30.85	30.55	-5	7,102	-0.07%
2022/01/20	0.1	31.15	1	31.05	31.10	-0.9	7,112	-0.01%
2022/01/19	1	30.90	1	31.05	30.95	0	7,096	0.00%
2022/01/18	2	31.10	1	31.25	31.00	1	7,135	0.01%
2022/01/17	0	0.00	1	31.00	31.00	-1	7,087	-0.01%
2022/01/13	2	30.65	0.2	30.65	30.65	1.8	7,178	0.03%
2022/01/12	1	30.90	1	30.75	30.75	0	7,258	0.00%
2022/01/11	3.1	30.90	6	30.94	30.95	-2.9	7,381	-0.04%
2022/01/10	1	30.55	1	30.90	31.00	0	7,484	0.00%
2022/01/07	0	0.00	1	30.50	30.50	-1	7,483	-0.01%
2022/01/06	7	30.90	5	30.90	30.85	2	7,539	0.03%
2022/01/05	3	30.62	5	30.64	30.70	-2	7,486	-0.03%
2022/01/04	2	30.75	2	30.55	30.55	0	7,673	0.00%
2022/01/03	2	30.65	8	30.74	30.75	-6	7,732	-0.08%
2021/12/30	0	0.00	61	30.45	30.45	-61	7,654	-0.80%
2021/12/29	1	30.25	1	30.25	30.25	0	7,681	0.00%
2021/12/28	0	0.00	5	30.27	30.25	-5	7,661	-0.07%
2021/12/24	0	0.00	50	30.05	30.05	-50	7,684	-0.65%
2021/12/23	0	0.00	1	30.00	30.05	-1	7,734	-0.01%
2021/12/21	2	29.80	2	29.93	29.95	0	7,787	0.00%
2021/12/20	1.1	29.60	1	29.70	29.60	0.1	7,821	0.00%
2021/12/17	1	30.00	1	29.60	29.60	0	7,787	0.00%
2021/12/16	10	29.97	2.1	29.98	29.90	7.9	7,720	0.10%
2021/12/15	51.1	29.80	0	0.00	29.75	51.1	7,809	0.65%
2021/12/14	1.1	29.80	0	0.00	29.75	1.1	7,823	0.01%
2021/12/13	1	30.30	0	0.00	30.10	1	7,769	0.01%
2021/12/10	1	30.25	12	30.18	30.25	-11	7,868	-0.14%
2021/12/08	62	30.00	2	30.20	30.20	60	7,818	0.77%
2021/12/07	6	30.04	15	30.08	30.00	-9	7,835	-0.11%
2021/12/06	11	30.40	0	0.00	30.25	11	7,739	0.14%
2021/12/03	0.1	29.85	7	29.89	29.95	-6.9	7,715	-0.09%
2021/12/02	2.1	29.45	0	0.00	29.25	2.1	7,714	0.03%
2021/12/01	2.1	29.57	1	29.60	29.60	1.1	7,710	0.01%
2021/11/30	11.1	29.61	1	29.65	29.50	10.1	7,696	0.13%
2021/11/29	6.1	29.42	0	0.00	29.65	6.1	7,594	0.08%
2021/11/26	1.3	29.73	0	0.00	29.65	1.3	7,539	0.02%
2021/11/25	1	30.20	2	30.03	30.00	-1	7,504	-0.01%
2021/11/24	1.1	30.00	0	0.00	30.10	1.1	7,514	0.01%
2021/11/23	6.1	30.12	2	29.95	29.90	4.1	7,562	0.05%
2021/11/22	0	0.00	2	30.20	30.15	-2	7,486	-0.03%
2021/11/19	11.1	30.28	1.1	30.12	30.10	10	7,413	0.13%
2021/11/18	2.4	30.59	5	30.74	30.50	-2.7	7,288	-0.04%
2021/11/17	16	31.79	20	31.77	31.70	-4	7,033	-0.06%
2021/11/16	0.2	31.28	0	0.00	31.15	0.2	6,964	0.00%
2021/11/15	16	31.39	35	32.12	31.20	-19	6,874	-0.28%
2021/11/12	0.1	33.35	1	33.25	33.55	-1	6,410	-0.01%
2021/11/11	1.1	33.39	5.1	33.10	33.25	-4.1	6,493	-0.06%
2021/11/10	4.1	32.98	4.1	32.94	33.05	0	6,621	0.00%
2021/11/09	2.1	32.22	0	0.00	32.25	2.1	6,867	0.03%
2021/11/08	5.1	32.30	25	32.35	32.25	-20	7,240	-0.28%
2021/11/05	0	0.00	7	31.88	32.10	-7	7,237	-0.10%
2021/11/04	25.5	32.13	0	0.00	32.10	25.5	7,218	0.35%
2021/11/03	1	31.85	0	0.00	32.00	1	7,202	0.01%
2021/11/02	1	31.60	15	31.82	31.60	-14	7,169	-0.20%
2021/11/01	1	31.70	30	31.35	31.60	-29	7,064	-0.41%
2021/10/29	0.1	30.90	0	0.00	31.00	0.1	6,989	0.00%
2021/10/27	31	30.90	0	0.00	30.90	31	6,956	0.45%
2021/10/26	0	0.00	2	30.90	30.85	-2	6,981	-0.03%
2021/10/25	0	0.00	2	30.35	30.55	-2	6,947	-0.03%
2021/10/21	1	30.75	0	0.00	30.45	1	7,083	0.01%
2021/10/19	1	30.60	0	0.00	30.15	1	6,885	0.01%
2021/10/18	1.1	30.75	0	0.00	30.00	1.1	6,848	0.02%
2021/10/13	4	30.23	5	30.26	30.40	-1	7,032	-0.01%
2021/10/12	1	30.50	10	30.23	29.90	-9	7,006	-0.13%
2021/10/08	0.1	29.50	15	29.31	29.65	-14.9	6,844	-0.22%
2021/10/07	2	28.90	1	29.00	29.00	1	6,811	0.01%
2021/10/05	1	27.75	1	27.70	28.20	0	7,103	0.00%
2021/10/04	6	27.83	26	27.82	27.85	-20	7,330	-0.27%
2021/10/01	3	28.17	0	0.00	28.35	3	7,387	0.04%
2021/09/30	0	0.00	1	28.80	28.65	-1	7,487	-0.01%
2021/09/29	6.1	28.65	0	0.00	28.75	6.1	7,755	0.08%
2021/09/28	0.1	29.15	0	0.00	29.10	0.1	7,794	0.00%
2021/09/27	0	0.00	3	29.05	29.05	-3	7,826	-0.04%
2021/09/23	0.1	28.80	1	28.65	28.55	-0.9	8,004	-0.01%
2021/09/22	1	28.35	0	0.00	28.70	1	8,067	0.01%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	7	28.83	0	0.00	28.75	7	8,021	0.09%
2021/09/15	0	0.00	0.2	28.55	29.25	-0.2	8,042	0.00%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	12	28.54	0	0.00	28.50	12	7,927	0.15%
2021/09/10	19.1	28.85	7	29.07	28.80	12.1	7,954	0.15%
2021/09/09	0	0.00	4	27.75	27.80	-4	7,923	-0.05%
2021/09/08	1.1	28.03	3	27.90	27.80	-1.9	7,947	-0.02%
2021/09/07	4	28.40	1	28.50	28.40	3	7,956	0.04%
2021/09/06	1.1	28.85	0	0.00	28.70	1.1	7,949	0.01%
2021/09/03	1	29.40	1	29.35	29.35	0	7,868	0.00%
2021/09/02	0.1	29.55	0	0.00	29.35	0.1	7,897	0.00%
2021/09/01	3	29.70	0	0.00	29.75	3	7,887	0.04%
2021/08/31	0	0.00	1	29.35	29.75	-1	7,891	-0.01%
2021/08/30	2	29.80	3	29.80	29.80	-1	8,070	-0.01%
2021/08/27	0	0.00	4	30.03	29.85	-4	8,065	-0.05%
2021/08/25	0	0.00	5	29.15	29.20	-5	8,142	-0.06%
2021/08/24	2.1	29.08	1	29.05	29.05	1.1	8,198	0.01%
2021/08/23	1	29.35	0	0.00	29.30	1	8,299	0.01%
2021/08/19	9	28.66	33	28.66	28.60	-24	8,321	-0.29%
2021/08/18	1.2	28.57	7	28.97	29.25	-5.8	8,350	-0.07%
2021/08/17	4.1	29.05	0	0.00	28.85	4.1	8,385	0.05%
2021/08/16	1.1	29.60	1	30.00	29.60	0.1	8,321	0.00%
2021/08/13	23	31.13	18	31.15	30.75	5	8,186	0.06%
2021/08/12	46	31.16	10	30.90	31.15	36	7,875	0.46%
2021/08/11	0	0.00	1	29.20	29.40	-1	7,649	-0.01%
2021/08/05	1	30.05	0	0.00	30.15	1	8,602	0.01%
2021/08/04	10	30.23	0	0.00	30.30	10	9,085	0.11%
2021/08/03	4	29.86	1	29.65	29.70	3	9,318	0.03%
2021/08/02	2	29.80	0	0.00	29.90	2	9,419	0.02%
2021/07/30	0	0.00	1	29.60	29.50	-1	9,546	-0.01%
2021/07/29	0	0.00	3	29.55	29.75	-3	9,713	-0.03%
2021/07/28	2	28.83	10	29.30	29.30	-8	9,813	-0.08%
2021/07/27	1	29.80	0	0.00	29.75	1	10,083	0.01%
2021/07/26	0	0.00	1	29.80	29.75	-1	10,347	-0.01%
2021/07/22	1	29.20	0	0.00	29.25	1	10,649	0.01%
2021/07/21	1.3	30.93	5	30.76	30.35	-3.7	10,715	-0.03%
2021/07/20	10	31.08	9.2	31.16	31.00	0.8	10,631	0.01%
2021/07/19	3.1	31.69	0	0.00	31.50	3.1	10,664	0.03%
2021/07/16	0.2	32.05	0	0.00	31.95	0.2	11,097	0.00%
2021/07/15	23.2	31.95	0	0.00	32.10	23.2	11,510	0.20%
2021/07/14	1	32.00	0	0.00	31.90	1	11,850	0.01%
2021/07/13	0	0.00	2	32.35	32.15	-2	12,121	-0.02%
2021/07/12	6	32.52	18	32.30	32.05	-12	12,257	-0.10%
2021/07/09	7	32.34	3	32.45	32.45	4	12,282	0.03%
2021/07/08	0	0.00	1	31.80	31.65	-1	12,636	-0.01%
2021/07/07	10	31.31	21	31.49	31.30	-11	12,999	-0.08%
2021/07/06	4.1	32.11	3	31.97	31.95	1.1	13,254	0.01%
2021/07/05	23	31.17	16	31.01	31.15	7	13,198	0.05%
2021/07/02	9	30.71	3	30.63	30.60	6	13,335	0.04%
2021/06/30	2	30.70	2.2	30.75	30.80	-0.2	13,636	0.00%
2021/06/29	0	0.00	2	30.70	30.60	-2	13,985	-0.01%
2021/06/28	1	30.60	0	0.00	30.60	1	14,395	0.01%
2021/06/25	2.2	30.71	4	30.75	30.50	-1.8	14,954	-0.01%
2021/06/24	3.1	30.64	0	0.00	30.75	3.1	15,883	0.02%
2021/06/23	0	0.00	5	30.24	30.25	-5	16,208	-0.03%
2021/06/22	2	30.00	1	30.00	29.90	1	16,617	0.01%
2021/06/21	4	29.85	0	0.00	29.75	4	16,771	0.02%
2021/06/18	2	30.30	0	0.00	30.10	2	17,023	0.01%
2021/06/17	1.4	29.99	0	0.00	30.10	1.4	17,183	0.01%
2021/06/16	2.1	29.71	0	0.00	29.55	2.1	17,257	0.01%
2021/06/15	0.2	30.20	0	0.00	30.30	0.2	17,309	0.00%
2021/06/07	1.1	30.27	0	0.00	29.95	1.1	17,826	0.01%
2021/06/04	1.1	31.03	0	0.00	31.00	1.1	17,771	0.01%
2021/06/03	0	0.00	3	30.90	31.00	-3	17,894	-0.02%
2021/06/02	2.1	30.63	3	30.35	30.50	-0.9	18,106	0.00%
2021/06/01	2	31.05	2	30.93	31.05	0	18,227	0.00%
2021/05/31	1	30.60	1	30.60	30.70	0	18,334	0.00%
2021/05/28	0.1	30.30	0	0.00	30.15	0.1	18,468	0.00%
2021/05/27	0.4	29.95	0	0.00	29.75	0.4	19,507	0.00%
2021/05/26	0	0.00	6	30.15	30.15	-6	19,901	-0.03%
2021/05/25	2	30.08	15	30.30	30.00	-13	20,179	-0.06%
2021/05/21	6.1	28.80	2	28.95	28.90	4.1	20,231	0.02%
2021/05/20	11	28.86	0	0.00	28.55	11	20,304	0.05%
2021/05/19	6	28.98	28	28.84	29.10	-22	20,264	-0.11%
2021/05/18	25	27.67	16	28.82	29.00	9	20,194	0.04%
2021/05/17	21	26.68	5	26.45	26.40	16	20,191	0.08%
2021/05/14	10	30.06	10	29.37	29.00	0	20,192	0.00%
2021/05/13	37	29.54	41	29.93	29.45	-4	20,296	-0.02%
2021/05/12	19	29.40	5	31.07	29.75	14	20,617	0.07%
2021/05/11	13	32.60	8	31.45	31.60	5	20,316	0.02%
2021/05/10	3	34.50	10	34.35	34.25	-7	20,280	-0.03%
2021/05/07	21	33.63	43	34.09	34.65	-22	20,649	-0.11%
2021/05/06	12	32.99	2	33.40	32.95	10	20,804	0.05%
2021/05/05	2	32.90	30	33.60	32.80	-28	21,078	-0.13%
2021/05/04	53	33.02	3.2	32.50	32.95	49.8	21,597	0.23%
2021/05/03	3	34.67	2.3	34.66	34.45	0.8	21,508	0.00%
2021/04/29	3	36.43	6	36.78	36.40	-3	21,402	-0.01%
2021/04/28	2	36.15	9	36.09	36.10	-7	21,304	-0.03%
2021/04/27	3	36.23	2.1	35.76	35.85	0.9	21,562	0.00%
2021/04/26	5	36.33	3	35.98	36.20	2	21,556	0.01%
2021/04/23	5.1	35.96	23	35.64	35.95	-17.9	21,587	-0.08%
2021/04/22	13.1	37.10	20	37.53	35.95	-6.9	21,581	-0.03%
2021/04/21	50	37.54	39	37.92	38.05	11	21,139	0.05%
2021/04/20	11	36.06	2	36.50	36.85	9	20,848	0.04%
2021/04/19	30	34.96	203	35.41	35.55	-173	20,669	-0.84%	大賣/鉅額交易
2021/04/16	4	33.70	3	33.80	34.40	1	20,450	0.00%
2021/04/15	4	33.60	7	33.54	33.55	-3	20,507	-0.01%
2021/04/14	10.2	33.50	4	33.21	33.25	6.2	20,490	0.03%
2021/04/13	8	34.94	2	35.88	34.85	6	20,289	0.03%
2021/04/12	7.1	35.45	2	35.93	35.55	5.1	20,074	0.03%
2021/04/09	0	34.79	0	0.00	34.20	0	20,143	0.00%
2021/04/08	205	34.30	25	34.27	34.40	180	20,148	0.89%	大買/鉅額交易
2021/04/07	0	0.00	1	34.25	34.40	-1	20,061	0.00%
2021/04/06	1	33.45	5	33.43	33.50	-4	20,166	-0.02%
2021/04/01	5	33.45	2	33.95	33.45	3	20,616	0.01%
2021/03/31	44	34.14	50	34.12	34.25	-6	20,691	-0.03%
2021/03/30	12	33.49	21.1	33.60	33.70	-9.1	20,291	-0.04%
2021/03/29	11	32.55	58.3	32.41	32.85	-47.3	19,854	-0.24%
2021/03/26	11	31.19	15	30.76	30.75	-4	19,058	-0.02%
2021/03/25	9	30.83	36	30.32	31.10	-27	19,119	-0.14%
2021/03/24	2	30.25	6	30.15	30.25	-4	20,082	-0.02%
2021/03/23	7	30.71	11.2	30.80	30.80	-4.2	20,283	-0.02%
2021/03/22	14	30.49	1	30.35	30.60	13	20,104	0.06%
2021/03/18	0	0.00	25	29.56	29.70	-25	20,072	-0.12%
2021/03/17	2	29.13	2	29.10	29.15	0	20,141	0.00%
2021/03/16	12	29.18	5	29.36	29.25	7	20,266	0.03%
2021/03/15	9	29.27	0	0.00	29.30	9	20,348	0.04%
2021/03/12	32.1	29.64	30	29.70	29.60	2.1	20,569	0.01%
2021/03/11	1	29.65	0	0.00	29.70	1	21,248	0.00%
2021/03/10	30	29.49	0	0.00	29.65	30	22,156	0.14%
2021/03/09	0	0.00	2	28.70	29.10	-2	22,273	-0.01%
2021/03/08	1	29.25	16	29.56	28.70	-15	22,364	-0.07%
2021/03/05	0	0.00	48	29.45	29.45	-48	22,239	-0.22%
2021/03/04	8	30.39	1	30.00	29.85	7	22,448	0.03%
2021/03/03	65	29.61	102	29.71	30.20	-37	22,374	-0.17%	大賣/
2021/03/02	54	31.49	53	31.35	29.60	1	22,208	0.00%
2021/02/26	21	30.21	8	30.36	30.55	13	21,313	0.06%
2021/02/25	2	30.05	12	29.90	30.20	-10	21,061	-0.05%
2021/02/24	6	29.27	8	29.45	29.25	-2	20,892	-0.01%
2021/02/23	5	29.02	8	29.46	29.25	-3	20,855	-0.01%
2021/02/22	38	28.96	293	29.09	29.30	-255	21,031	-1.21%	大賣/鉅額交易
2021/02/19	0	0.00	2	28.25	28.45	-2	21,000	-0.01%
2021/02/18	1	28.20	0	0.00	28.35	1	21,202	0.00%
2021/02/05	2	28.53	20	28.74	28.35	-18	21,551	-0.08%
2021/02/04	8	29.28	16	29.16	29.35	-8	21,889	-0.04%
2021/02/03	23	29.70	32	29.54	29.70	-9	21,666	-0.04%
2021/02/02	1	28.50	6	28.48	28.45	-5	21,157	-0.02%
2021/02/01	1	28.20	42	28.20	28.25	-41	20,955	-0.20%
2021/01/29	48	28.95	77	29.11	28.65	-29	20,698	-0.14%
2021/01/28	37	29.25	12	29.20	29.20	25	20,230	0.12%
2021/01/27	38	29.56	16	29.31	29.30	22	19,928	0.11%
2021/01/26	40	28.89	11	29.05	29.00	29	19,458	0.15%
2021/01/25	24	27.76	25	27.89	27.95	-1	18,812	-0.01%
2021/01/22	10	26.91	18	26.61	27.30	-8	18,572	-0.04%
2021/01/21	5	26.60	7	26.75	26.55	-2	18,374	-0.01%
2021/01/20	3	25.93	1.1	26.54	26.05	1.9	18,264	0.01%
2021/01/19	1	27.45	0	0.00	27.25	1	17,872	0.01%
2021/01/18	25	27.35	1	27.00	27.65	24	17,741	0.14%
2021/01/15	3	27.60	20	27.80	27.70	-17	17,549	-0.10%
2021/01/14	2	28.15	0	0.00	28.25	2	17,397	0.01%
2021/01/13	1	28.25	0	0.00	27.95	1	17,307	0.01%
2021/01/12	13	27.80	6	28.02	27.70	7	17,157	0.04%
2021/01/11	21	28.48	0	0.00	28.60	21	16,925	0.12%
2021/01/08	8	28.16	35	28.41	28.00	-27	16,791	-0.16%
2021/01/07	20	29.07	57	28.92	28.75	-37	16,496	-0.22%
2021/01/06	49	29.70	39	28.53	28.85	10	16,243	0.06%
2021/01/05	12	29.29	5	29.24	29.20	7	15,862	0.04%
2021/01/04	17	29.86	83	29.51	29.30	-66	15,667	-0.42%
2020/12/31	17	28.81	6	28.95	28.95	11	15,254	0.07%
2020/12/30	32	28.57	8	28.55	28.50	24	14,998	0.16%
2020/12/29	5	28.47	3	28.55	28.50	2	14,895	0.01%
2020/12/28	317	28.38	16	28.70	29.05	301	14,549	2.07%	大買/鉅額交易
2020/12/25	21	27.59	48.1	27.79	27.85	-27.1	13,866	-0.20%
2020/12/24	6	26.70	12.2	26.67	26.55	-6.2	13,378	-0.05%
2020/12/23	3	26.58	7	26.69	26.50	-4	13,382	-0.03%
2020/12/22	5	26.47	16	26.89	26.35	-11	13,307	-0.08%
2020/12/21	37.1	26.78	13	26.93	26.90	24.1	13,149	0.18%
2020/12/18	55	28.33	38	28.42	27.25	17	12,771	0.13%
2020/12/17	12	27.06	20	27.13	27.45	-8	11,400	-0.07%
2020/12/16	0	0.00	201	26.71	26.60	-201	11,046	-1.82%	大賣/鉅額交易
2020/12/15	6	26.55	9	26.69	26.35	-3	10,945	-0.03%
2020/12/14	204	26.69	11	26.72	26.45	193	10,820	1.78%	大買/鉅額交易
2020/12/11	19	25.76	13	25.99	26.00	6	10,828	0.06%
2020/12/10	20	26.09	12	25.93	26.05	8	10,675	0.08%
2020/12/09	27	26.24	35	26.50	26.65	-8	10,476	-0.08%
2020/12/08	20	25.82	8	26.03	26.05	12	10,338	0.12%
2020/12/07	42	26.15	16	26.60	25.95	26	10,089	0.26%
2020/12/04	38	26.30	12	26.87	26.75	26	9,398	0.28%
2020/12/03	3	24.62	2	24.70	24.85	1	8,515	0.01%
2020/12/02	6	24.08	12.7	24.03	24.30	-6.7	8,753	-0.08%
2020/12/01	3	23.37	2	23.40	23.85	1	9,240	0.01%
2020/11/30	1	23.85	3	23.75	23.50	-2	9,303	-0.02%
2020/11/27	1	22.95	1	22.95	22.95	0	8,903	0.00%
2020/11/26	1	22.60	0.5	22.65	22.80	0.5	8,808	0.01%
2020/11/25	2	22.83	0	0.00	22.75	2	8,779	0.02%
2020/11/24	6	22.64	0	0.00	22.65	6	8,602	0.07%
2020/11/23	0	0.00	2	22.55	22.60	-2	8,485	-0.02%
2020/11/19	0	0.00	1	22.20	21.50	-1	8,265	-0.01%
2020/11/18	2	21.75	34	21.55	21.70	-32	8,107	-0.39%
2020/11/17	33	21.30	8	21.36	21.50	25	8,033	0.31%
2020/11/16	5	21.05	4	21.23	21.35	1	7,940	0.01%
2020/11/13	10	20.50	0	0.00	20.70	10	7,761	0.13%
2020/11/12	44	20.63	48	20.58	20.50	-4	7,722	-0.05%
2020/11/11	5	19.67	4	19.56	19.80	1	7,174	0.01%
2020/11/09	2	19.25	2	19.20	19.25	0	7,011	0.00%
2020/11/06	5	19.19	4	19.05	19.05	1	6,996	0.01%
2020/11/05	7	19.17	4	19.15	19.15	3	7,029	0.04%
2020/11/04	1	19.05	0	0.00	19.15	1	7,170	0.01%
2020/10/30	4	18.80	20	18.85	18.70	-16	7,252	-0.22%
2020/10/29	0	0.00	1	19.00	19.05	-1	7,266	-0.01%
2020/10/28	21	19.17	1	19.20	19.20	20	7,306	0.27%
2020/10/27	0	0.00	1	19.35	19.40	-1	7,327	-0.01%
2020/10/26	1.5	19.23	0	0.00	19.40	1.5	7,310	0.02%
2020/10/22	0	0.00	2	19.25	19.25	-2	7,311	-0.03%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	3	19.05	6	19.09	19.05	-3	7,427	-0.04%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/16	0	0.00	2	19.00	18.85	-2	7,583	-0.03%
2020/10/15	1	19.00	0	0.00	19.00	1	7,653	0.01%
2020/10/08	4	19.21	3	19.12	19.20	1	7,606	0.01%
2020/10/06	3	18.65	4	18.80	18.75	-1	7,555	-0.01%
2020/09/25	4	18.31	0	0.00	18.10	4	7,742	0.05%
2020/09/24	1	18.40	0	0.00	18.35	1	7,678	0.01%
2020/09/23	1	18.85	1	18.85	18.90	0	7,626	0.00%
2020/09/22	0	0.00	4	19.15	19.25	-4	7,574	-0.05%
2020/09/21	5	19.75	3.5	19.69	19.55	1.5	7,563	0.02%
2020/09/18	2	19.73	0	0.00	19.60	2	7,548	0.03%
2020/09/17	9	19.82	0	0.00	19.75	9	7,595	0.12%
2020/09/16	0	0.00	4	20.00	20.00	-4	7,555	-0.05%
2020/09/15	0	0.00	2	19.45	19.40	-2	7,400	-0.03%
2020/09/14	1	19.60	0	0.00	19.55	1	7,369	0.01%
2020/09/11	2	19.35	3	19.65	19.30	-1	7,345	-0.01%
2020/09/10	6	19.45	0	0.00	19.50	6	7,280	0.08%
2020/09/09	12	19.69	0	0.00	19.80	12	7,207	0.17%
2020/09/08	10	19.75	1	19.75	19.90	9	7,137	0.13%
2020/09/07	52	20.18	105	20.22	20.20	-53	6,994	-0.76%	大賣/
2020/09/04	28	19.78	30	19.77	20.00	-2	6,565	-0.03%
2020/09/03	0	0.00	1	18.85	19.30	-1	5,979	-0.02%
2020/09/02	1	18.60	2	18.70	18.60	-1	5,798	-0.02%
2020/09/01	0	0.00	1	18.65	18.65	-1	5,857	-0.02%
2020/08/28	1	18.65	4	18.73	18.70	-3	5,904	-0.05%
2020/08/27	11	18.79	0	0.00	18.70	11	6,005	0.18%
2020/08/26	5	19.10	3	18.97	19.10	2	5,930	0.03%
2020/08/25	4	19.28	2	19.15	18.95	2	5,909	0.03%
2020/08/21	16	18.64	5	18.71	18.75	11	5,710	0.19%
2020/08/20	4	18.84	11	18.64	18.20	-7	5,652	-0.12%
2020/08/19	2	19.25	10	19.13	19.30	-8	5,462	-0.15%
2020/08/18	17	19.03	5	18.87	18.75	12	5,268	0.23%
2020/08/17	1	18.75	20	18.76	18.70	-19	5,065	-0.38%
2020/08/14	1	18.20	1	18.25	18.15	0	4,977	0.00%
2020/08/13	2	18.00	0	0.00	18.00	2	5,006	0.04%
2020/08/12	1	17.95	2	17.90	18.00	-1	5,027	-0.02%
2020/08/11	1	18.05	1	17.95	18.05	0	5,041	0.00%
2020/08/10	1	18.25	0	0.00	18.25	1	5,027	0.02%
2020/08/07	1	17.55	0.8	17.60	17.60	0.2	4,942	0.00%
2020/08/06	2	17.85	0	0.00	17.80	2	4,965	0.04%
2020/08/05	5	17.60	7	17.61	17.65	-2	4,973	-0.04%
2020/08/04	5	17.20	5	17.30	17.40	0	4,988	0.00%
2020/08/03	5	16.65	10	16.83	16.95	-5	5,173	-0.10%
2020/07/31	10	16.80	0	0.00	16.75	10	5,220	0.19%
2020/07/28	15	16.68	3	16.90	16.50	12	5,586	0.21%
2020/07/27	11.5	17.00	10	16.87	16.75	1.5	5,688	0.03%
2020/07/24	5	17.35	1	17.60	17.25	4	5,665	0.07%
2020/07/23	2	17.80	0	0.00	17.75	2	5,690	0.04%
2020/07/22	2	18.50	0	0.00	18.55	2	5,680	0.04%
2020/07/20	0	0.00	2	18.30	18.45	-2	5,598	-0.04%
2020/07/17	1	18.25	1	18.30	18.30	0	5,601	0.00%
2020/07/16	0	0.00	1	18.35	18.35	-1	5,670	-0.02%
2020/07/15	0	0.00	3	18.30	18.35	-3	5,715	-0.05%
2020/07/14	7	18.34	0	0.00	18.30	7	5,791	0.12%
2020/07/13	3	18.45	0	0.00	18.50	3	5,858	0.05%
2020/07/10	1	18.20	2	18.35	18.25	-1	5,942	-0.02%
2020/07/09	2.5	18.66	20	18.75	18.60	-17.5	5,945	-0.29%
2020/07/08	0	0.00	10	18.80	18.75	-10	5,935	-0.17%
2020/07/07	12	18.60	1	18.60	18.60	11	5,920	0.19%
2020/07/06	3	18.53	0	0.00	18.55	3	5,935	0.05%
2020/07/02	0	0.00	2	17.95	17.95	-2	6,069	-0.03%
2020/07/01	0	0.00	1	17.85	17.80	-1	6,100	-0.02%
2020/06/30	2	17.65	0	0.00	17.65	2	6,247	0.03%
2020/06/29	1	17.65	5	17.70	17.65	-4	6,280	-0.06%
2020/06/24	1	17.95	10	17.90	17.90	-9	6,292	-0.14%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/18	1	17.45	0	0.00	17.35	1	6,368	0.02%
2020/06/17	6	17.48	1	17.50	17.45	5	6,375	0.08%
2020/06/16	12	17.45	0	0.00	17.50	12	6,477	0.19%
2020/06/12	2	16.85	1	17.10	17.35	1	6,710	0.01%
2020/06/11	1	17.80	4	17.66	17.40	-3	6,715	-0.04%
2020/06/10	8	18.28	0	0.00	18.05	8	6,679	0.12%
2020/06/09	0	0.00	1	17.60	17.70	-1	6,669	-0.01%
2020/06/08	2	17.43	6	17.43	17.75	-4	6,723	-0.06%
2020/06/05	1	17.35	1	17.40	17.35	0	6,654	0.00%
2020/06/04	1	17.20	10	17.30	17.30	-9	6,701	-0.13%
2020/06/03	9	17.07	1	17.10	17.20	8	6,726	0.12%
2020/06/02	5	16.85	0	0.00	16.85	5	6,604	0.08%
2020/05/28	3	16.60	8.5	16.64	16.65	-5.5	6,605	-0.08%
2020/05/27	3	16.62	15	16.65	16.55	-12	6,642	-0.18%
2020/05/25	10	16.55	10	16.65	16.65	0	6,765	0.00%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/15	2	16.10	0	0.00	16.25	2	6,657	0.03%
2020/05/14	5	16.25	10	16.40	16.20	-5	6,621	-0.08%
2020/05/11	2	16.70	0	0.00	16.65	2	6,488	0.03%
2020/05/08	2	16.65	11	16.65	16.60	-9	6,413	-0.14%
2020/05/05	17	17.07	0	0.00	17.15	17	6,083	0.28%
2020/05/04	0	0.00	15	16.65	16.65	-15	5,930	-0.25%
2020/04/29	2	16.70	2	16.65	16.65	0	5,794	0.00%
2020/04/28	2	16.45	0	0.00	16.50	2	5,825	0.03%
2020/04/23	1	16.05	0	0.00	16.05	1	5,906	0.02%
2020/04/22	0	0.00	10	15.50	15.65	-10	5,840	-0.17%
2020/04/21	10	15.94	0	0.00	15.70	10	5,827	0.17%
2020/04/20	6	16.28	6	16.35	16.30	0	5,794	0.00%
2020/04/17	5	16.40	18	16.65	16.35	-13	5,771	-0.23%
2020/04/16	11	16.48	10	16.45	16.50	1	5,703	0.02%
2020/04/15	2	16.95	0	0.00	16.75	2	5,658	0.04%
2020/04/09	0	0.00	15	16.08	16.10	-15	5,586	-0.27%
2020/04/08	10	16.15	0	0.00	16.10	10	5,506	0.18%
2020/04/07	0	0.00	6	15.60	15.45	-6	5,353	-0.11%
2020/04/06	11	15.40	0	0.00	15.40	11	5,288	0.21%
2020/04/01	1	15.60	30	15.30	15.45	-29	5,270	-0.55%
2020/03/31	30	15.15	0	0.00	14.80	30	5,177	0.58%
2020/03/30	10	15.20	0	0.00	15.10	10	5,263	0.19%
2020/03/27	1	15.25	1	15.25	15.10	0	5,654	0.00%
2020/03/25	22	15.09	0	0.00	14.90	22	6,268	0.35%
2020/03/24	5	14.45	5	14.35	14.35	0	6,298	0.00%
2020/03/20	0	0.00	2	14.15	14.25	-2	6,392	-0.03%
2020/03/19	2	13.50	0	0.00	13.50	2	6,331	0.03%
2020/03/18	2	14.95	15	15.05	14.95	-13	6,188	-0.21%
2020/03/13	11	15.56	31	15.55	16.00	-20	6,253	-0.32%
2020/03/12	20	17.15	0	0.00	17.10	20	6,174	0.32%
2020/03/10	2	17.90	0	0.00	18.15	2	6,105	0.03%
2020/03/09	2	18.15	0	0.00	18.15	2	6,020	0.03%
2020/03/05	20	19.10	0	0.00	19.00	20	5,997	0.33%
2020/03/02	0	0.00	40	18.20	18.40	-40	6,040	-0.66%
2020/02/27	3	18.93	0	0.00	18.75	3	6,019	0.05%
2020/02/26	2	19.25	0	0.00	19.25	2	5,927	0.03%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/24	3	19.62	0	0.00	19.55	3	5,909	0.05%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/18	1	19.90	0	0.00	19.85	1	5,903	0.02%
2020/02/13	2	20.10	0	0.00	20.10	2	6,042	0.03%
2020/02/05	0	0.00	50	19.95	20.05	-50	6,458	-0.77%
2020/01/31	0	0.00	3	20.15	20.20	-3	6,832	-0.04%
2020/01/17	0	0.00	1	21.35	21.50	-1	6,722	-0.01%
2020/01/15	0	0.00	2	21.25	21.25	-2	6,894	-0.03%
2020/01/14	0	0.00	50	21.40	21.45	-50	7,103	-0.70%
2020/01/07	1	20.85	0	0.00	20.85	1	7,445	0.01%
2020/01/03	0	0.00	1	21.35	21.15	-1	7,519	-0.01%
2019/12/31	11	21.29	0	0.00	21.30	11	7,672	0.14%
2019/12/30	10	21.30	1	21.40	21.20	9	7,839	0.11%
2019/12/27	50	21.40	1	21.35	21.35	49	7,843	0.62%
2019/12/25	2	21.50	5	21.65	21.65	-3	8,196	-0.04%
2019/12/24	5	21.45	0	0.00	21.45	5	8,159	0.06%
2019/12/23	51	21.20	0	0.00	20.85	51	8,026	0.64%
2019/12/20	1	20.80	1	21.25	20.80	0	7,671	0.00%
2019/12/19	1	20.85	0	0.00	20.80	1	7,354	0.01%
2019/12/16	1	21.25	6	21.20	21.15	-5	7,328	-0.07%
2019/12/13	1	21.10	2	21.20	21.10	-1	7,297	-0.01%
2019/12/12	20	21.05	46	21.09	21.10	-26	7,341	-0.35%
2019/12/10	53	21.40	0	0.00	21.40	53	7,221	0.73%
2019/12/09	1	21.60	0	0.00	21.35	1	7,202	0.01%
2019/12/06	0	0.00	112	21.86	21.70	-112	7,219	-1.55%	大賣/鉅額交易
2019/12/05	12	21.85	102	21.75	21.75	-90	7,309	-1.23%	大賣/
2019/12/02	0	0.00	44	21.83	21.65	-44	8,280	-0.53%
2019/11/29	5	22.25	0	0.00	22.10	5	8,292	0.06%
2019/11/25	2	22.25	0	0.00	22.15	2	8,632	0.02%
2019/11/22	0	0.00	1	22.20	22.25	-1	8,612	-0.01%
2019/11/15	0	0.00	1	22.55	22.25	-1	8,560	-0.01%
2019/11/12	0	0.00	10	22.30	22.80	-10	8,517	-0.12%
2019/11/11	0	0.00	3	22.15	22.10	-3	8,476	-0.04%
2019/11/08	0	0.00	5.5	22.70	22.65	-5.5	8,352	-0.07%
2019/11/07	1	23.00	0	0.00	23.05	1	8,316	0.01%
2019/11/06	120	23.20	0	0.00	23.00	120	8,306	1.44%	大買/鉅額交易
2019/11/01	0	0.00	1	22.90	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	3	22.92	22.85	-3	8,034	-0.04%
2019/10/30	0	0.00	3	22.97	22.80	-3	7,919	-0.04%
2019/10/29	2	22.65	0	0.00	22.40	2	7,622	0.03%
2019/10/28	2	22.40	2	22.48	22.50	0	7,559	0.00%
2019/10/25	0	0.00	46	22.39	22.40	-46	7,571	-0.61%
2019/10/24	0	0.00	5	22.65	22.65	-5	7,488	-0.07%
2019/10/23	1	22.90	6	22.88	22.75	-5	7,436	-0.07%
2019/10/22	166	22.67	11	22.70	22.60	155	7,373	2.10%	大買/鉅額交易
2019/10/21	2	22.30	1	22.35	22.35	1	7,249	0.01%
2019/10/18	0	0.00	2.1	22.02	22.05	-2.1	7,227	-0.03%
2019/10/15	5	21.80	0	0.00	21.75	5	7,075	0.07%
2019/10/04	12	22.32	10	22.03	22.10	2	6,860	0.03%
2019/10/03	0	0.00	0.7	21.75	21.75	-0.7	6,664	-0.01%
2019/10/02	13	21.94	10	22.10	21.90	3	6,633	0.05%
2019/10/01	0	0.00	21	21.71	21.85	-21	6,492	-0.32%
2019/09/27	1	21.60	0	0.00	21.15	1	6,226	0.02%
2019/09/26	2	21.75	0	0.00	21.50	2	6,116	0.03%
2019/09/25	0	0.00	1	21.25	21.30	-1	5,841	-0.02%
2019/09/24	3	21.35	0	0.00	21.25	3	5,835	0.05%
2019/09/23	1	21.50	1	21.40	21.40	0	5,758	0.00%
2019/09/19	0	0.00	2	21.10	21.00	-2	5,575	-0.04%
2019/09/16	1	21.10	0	0.00	21.05	1	5,469	0.02%
2019/09/06	1	21.00	3	21.38	21.35	-2	5,345	-0.04%
2019/09/05	0	0.00	25	21.52	21.20	-25	5,352	-0.47%
2019/09/04	21	21.48	12	21.07	21.50	9	4,988	0.18%
2019/09/02	0	0.00	3	20.40	20.55	-3	4,536	-0.07%
2019/08/30	1	20.00	4	20.16	20.05	-3	4,428	-0.07%
2019/08/29	0	0.00	2	19.30	19.40	-2	4,205	-0.05%
2019/08/28	1	19.05	0	0.00	19.10	1	4,169	0.02%
2019/08/22	2	19.40	2	19.60	19.40	0	4,230	0.00%
2019/08/14	0	0.00	10	19.23	19.15	-10	4,182	-0.24%
2019/08/13	1	19.15	0	0.00	19.30	1	4,150	0.02%
2019/08/07	0	0.00	2	18.80	18.75	-2	4,110	-0.05%
2019/08/02	0	0.00	2	19.10	18.95	-2	4,192	-0.05%
2019/07/26	8	19.50	0	0.00	19.50	8	4,216	0.19%
2019/07/24	18	19.57	2	19.55	19.50	16	4,188	0.38%
2019/07/23	0	0.00	33	20.20	20.25	-33	4,147	-0.80%
2019/07/22	0	0.00	0.3	20.20	20.20	-0.3	4,071	-0.01%
2019/07/17	1	20.60	10	20.80	20.60	-9	3,934	-0.23%
2019/07/16	0	0.00	12	20.43	20.65	-12	3,862	-0.31%
2019/07/11	4	20.10	0	0.00	20.10	4	3,737	0.11%
2019/07/09	3	20.25	0	0.00	20.20	3	3,713	0.08%
2019/07/04	0	0.00	2	20.30	20.30	-2	3,753	-0.05%
2019/07/03	0	0.00	5	19.90	19.90	-5	3,740	-0.13%
2019/07/02	5	20.00	0	0.00	20.00	5	3,783	0.13%
2019/06/28	5	20.15	5	20.10	20.10	0	3,783	0.00%
2019/06/26	0	0.00	1	20.15	20.15	-1	3,870	-0.03%
2019/06/20	0	0.00	15	20.40	20.35	-15	3,907	-0.38%
2019/06/19	5	20.30	5	20.30	20.20	0	4,102	0.00%
2019/06/13	2	20.20	0	0.00	20.20	2	4,016	0.05%
2019/06/12	0	0.00	15	20.00	19.95	-15	3,970	-0.38%
2019/06/11	200	19.90	300	19.95	19.85	-100	3,966	-2.52%	大買/大賣/
2019/06/04	115	19.27	0	0.00	19.10	115	3,743	3.07%	大買/鉅額交易
2019/06/03	4	19.30	0	0.00	19.05	4	3,765	0.11%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/27	0	0.00	1	18.75	18.75	-1	3,743	-0.03%
2019/05/16	0	0.00	5	18.55	18.60	-5	3,889	-0.13%
2019/05/15	5	18.70	0	0.00	18.60	5	3,886	0.13%
2019/05/13	5	18.90	0	0.00	18.90	5	3,849	0.13%
2019/05/06	1	19.10	0	0.00	19.05	1	3,768	0.03%
2019/04/19	10	19.70	0	0.00	19.65	10	3,765	0.27%
2019/04/16	0.3	19.65	0	0.00	19.70	0.3	3,777	0.01%
2019/04/10	0	0.00	20	19.85	19.85	-20	3,903	-0.51%
2019/04/08	0	0.00	14	19.95	19.90	-14	3,890	-0.36%
2019/04/03	14	19.67	0	0.00	19.70	14	3,897	0.36%
2019/04/02	1	19.60	0	0.00	19.60	1	3,911	0.03%
2019/03/27	23	19.81	3	19.80	19.85	20	3,834	0.52%
2019/03/26	1	19.80	0	0.00	19.75	1	3,821	0.03%
2019/03/25	0	0.00	1	19.80	19.80	-1	3,809	-0.03%
2019/03/22	11	19.99	0	0.00	20.00	11	3,785	0.29%
2019/03/20	6	20.55	31	20.73	20.65	-25	3,614	-0.69%
2019/03/19	28	20.56	40	20.58	20.50	-12	3,628	-0.33%
2019/03/18	7	20.75	2	20.75	20.70	5	3,707	0.13%
2019/02/26	2	19.95	2	20.00	20.00	0	3,544	0.00%
2019/02/20	0	0.00	3	19.85	19.90	-3	3,426	-0.09%
2019/02/18	1	19.70	0	0.00	19.80	1	3,380	0.03%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/29	0	0.00	5	19.85	19.85	-5	3,257	-0.15%
2019/01/16	5	20.00	0	0.00	20.00	5	3,322	0.15%
2019/01/04	0	0.00	1	19.75	20.25	-1	3,409	-0.03%
2018/12/28	0	0.00	5	19.70	19.70	-5	3,474	-0.14%
2018/12/27	1	19.95	1	19.90	19.75	0	3,536	0.00%
2018/12/26	2	20.15	1	19.75	19.85	1	3,513	0.03%
2018/12/25	3	19.85	0	0.00	19.95	3	3,456	0.09%
2018/12/03	0	0.00	3	19.25	19.30	-3	3,348	-0.09%
2018/11/22	3	18.55	6	18.50	18.45	-3	3,389	-0.09%
2018/11/20	10	18.50	0	0.00	18.45	10	3,428	0.29%
2018/11/12	10	18.50	0	0.00	18.50	10	3,554	0.28%
2018/11/01	0	0.00	1	17.70	17.90	-1	4,067	-0.02%
2018/10/31	1	17.55	0	0.00	17.55	1	4,108	0.02%
2018/10/25	0	0.00	3	17.30	17.35	-3	5,222	-0.06%
2018/10/24	2	17.90	2	17.75	17.75	0	5,384	0.00%
2018/10/23	11	18.30	8	18.14	18.10	3	5,466	0.05%
2018/10/19	5	18.10	0	0.00	17.90	5	5,521	0.09%
2018/10/12	0	0.00	20	17.65	17.85	-20	5,879	-0.34%
2018/10/11	11	17.63	0	0.00	17.45	11	5,883	0.19%
2018/09/26	2	19.95	2	19.95	19.95	0	6,250	0.00%
2018/09/11	0	0.00	1	19.85	19.80	-1	6,782	-0.01%
2018/09/10	36	19.67	0	0.00	19.45	36	6,810	0.53%
2018/09/06	1	20.50	2	20.75	20.55	-1	6,810	-0.01%
2018/09/05	0	0.00	4	20.70	20.80	-4	6,869	-0.06%
2018/09/03	12	20.80	0	0.00	20.80	12	7,021	0.17%
2018/08/29	1	20.95	1.2	20.85	20.85	-0.2	7,731	0.00%
2018/08/23	2	20.60	0	0.00	20.60	2	7,972	0.03%
2018/08/22	4	20.45	0	0.00	20.50	4	8,001	0.05%
2018/08/16	2	20.45	1	20.45	20.40	1	8,037	0.01%
2018/08/13	51	20.56	3	20.63	20.60	48	7,997	0.60%
2018/08/10	12	21.13	0	0.00	21.15	12	7,936	0.15%
2018/08/08	1	21.70	0	0.00	21.70	1	7,842	0.01%
2018/08/03	0	0.00	2	21.65	21.70	-2	7,859	-0.03%
2018/08/02	15	21.98	1	21.70	21.70	14	7,861	0.18%
2018/08/01	1	22.85	206	23.05	23.30	-205	7,523	-2.72%	大賣/鉅額交易
2018/07/31	3	22.85	119	22.81	22.80	-116	7,009	-1.66%	大賣/鉅額交易
2018/07/30	1	22.65	0	0.00	22.75	1	6,862	0.01%
2018/07/27	0	0.00	2	22.45	22.60	-2	6,766	-0.03%
2018/07/25	1	22.55	2	22.75	22.65	-1	6,736	-0.01%
2018/07/24	3	22.45	6	22.58	22.65	-3	6,805	-0.04%
2018/07/20	0	0.00	9	22.13	22.15	-9	9,895	-0.09%
2018/07/18	1	22.25	3	22.20	22.30	-2	10,302	-0.02%
2018/07/13	6	22.10	2	22.15	22.15	4	11,022	0.04%
2018/07/12	0	0.00	2	22.05	22.15	-2	11,147	-0.02%
2018/06/25	3	21.20	0	0.00	21.05	3	11,419	0.03%
2018/06/21	2	21.35	0	0.00	21.40	2	11,465	0.02%
2018/06/19	0	0.00	0.7	21.40	21.50	-0.7	11,543	-0.01%
2018/06/08	2	22.30	0	0.00	21.95	2	11,597	0.02%
2018/06/07	3	21.95	2	21.95	22.15	1	11,345	0.01%
2018/06/04	2	21.45	15	21.55	21.40	-13	11,551	-0.11%
2018/05/28	0	0.00	2	21.00	20.95	-2	11,309	-0.02%
2018/05/25	2	20.85	0	0.00	20.80	2	11,282	0.02%
2018/05/24	0	0.00	3	21.00	20.90	-3	11,254	-0.03%
2018/05/21	0	0.00	1	21.00	21.05	-1	11,303	-0.01%
2018/05/18	1	21.05	1	20.85	20.85	0	11,247	0.00%
2018/05/17	1	20.95	2	20.88	20.75	-1	11,196	-0.01%
2018/05/16	2	20.70	0	0.00	20.65	2	11,206	0.02%
2018/05/15	0	0.00	2	20.75	20.70	-2	11,224	-0.02%
2018/05/11	5	20.61	0	0.00	20.55	5	11,458	0.04%
2018/05/09	0	0.00	1	20.70	20.60	-1	11,322	-0.01%
2018/05/08	15	20.61	1.3	20.62	20.55	13.7	11,310	0.12%
2018/05/04	1	20.20	0	0.00	20.15	1	11,331	0.01%
2018/05/03	11	20.12	10	20.29	20.10	1	11,354	0.01%
2018/04/30	10	20.10	1	20.05	20.45	9	11,335	0.08%
2018/04/27	19	19.69	0	0.00	19.75	19	11,229	0.17%
2018/04/26	10	21.00	10	21.50	20.90	0	8,312	0.00%
2018/04/23	1	22.45	21	22.35	22.25	-20	7,778	-0.26%
2018/04/18	1	21.55	5	21.60	21.60	-4	7,065	-0.06%
2018/04/12	2	21.15	0	0.00	21.20	2	6,899	0.03%
2018/04/09	0	0.00	4	21.65	21.60	-4	6,833	-0.06%
2018/03/31	15	22.09	15	22.04	22.00	0	6,726	0.00%
2018/03/30	4	21.81	2	21.75	21.80	2	6,586	0.03%
2018/03/27	0	0.00	2	21.70	21.80	-2	6,506	-0.03%
2018/03/26	1	21.15	0	0.00	21.25	1	6,364	0.02%
2018/03/23	3	20.88	0	0.00	20.80	3	6,321	0.05%
2018/03/22	1	21.50	0	0.00	21.25	1	6,322	0.02%
2018/03/16	0	0.00	6	21.63	21.35	-6	6,985	-0.09%
2018/03/15	2	21.75	0	0.00	21.75	2	7,024	0.03%
2018/03/13	9	21.88	0	0.00	21.95	9	7,017	0.13%
2018/03/12	0	0.00	5	21.60	21.70	-5	6,940	-0.07%
2018/03/08	3	21.33	83	21.33	21.65	-80	6,837	-1.17%
2018/03/06	0	0.00	2	20.45	20.40	-2	6,755	-0.03%
2018/03/05	50	20.35	0	0.00	20.30	50	7,171	0.70%
2018/02/26	0.1	20.25	0	0.00	20.30	0.1	7,645	0.00%
2018/02/12	12	19.95	0	0.00	19.95	12	7,825	0.15%
2018/02/09	0	0.00	1	19.45	19.85	-1	7,846	-0.01%
2018/02/07	10	20.00	0	0.00	19.95	10	7,867	0.13%
2018/02/06	5	19.92	1	19.90	19.55	4	7,895	0.05%
2018/02/05	4.1	20.78	0	0.00	20.90	4.1	7,766	0.05%
2018/01/31	2	21.25	0	0.00	21.25	2	8,245	0.02%
2018/01/25	11	21.40	0	0.00	21.35	11	8,238	0.13%
2018/01/24	1	21.50	0	0.00	21.50	1	8,228	0.01%
2018/01/23	0	0.00	21	21.90	21.60	-21	8,228	-0.26%
2018/01/22	10	21.40	45	21.69	21.75	-35	8,225	-0.43%
2018/01/18	0	0.00	2	21.45	21.35	-2	8,111	-0.02%
2018/01/17	0	0.00	5	21.40	21.35	-5	8,248	-0.06%
2018/01/11	72	21.00	0.2	21.00	21.05	71.8	8,619	0.83%
2018/01/10	2	20.90	0	0.00	20.90	2	8,682	0.02%
2018/01/05	0	0.00	3.1	21.50	21.30	-3.1	8,811	-0.03%
2018/01/04	30	21.50	3	21.50	21.60	27	8,751	0.31%