佳世達 (2352)-元大-萬華券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.80
漲跌
--
漲幅
0.00%
成交量
4,989張
產業
上市電腦週邊類股
1131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-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	0	0.00	1	38.30	37.80	-1	4,636	-0.02%
2024/11/22	0.1	37.50	0	0.00	37.25	0.1	4,602	0.00%
2024/11/19	0	0.00	7	37.17	37.25	-7	4,632	-0.15%
2024/11/15	0	0.00	2	36.55	36.55	-2	4,835	-0.04%
2024/11/14	2	36.25	0	0.00	36.15	2	4,913	0.04%
2024/11/13	0	0.00	7.3	36.48	36.45	-7.3	5,161	-0.14%
2024/11/08	0	0.00	3	37.52	37.15	-3	5,321	-0.06%
2024/11/07	1.1	37.95	3	37.68	37.85	-1.9	5,365	-0.04%
2024/11/06	3	36.98	2.3	37.08	37.00	0.7	5,352	0.01%
2024/11/05	1	36.25	1.3	36.37	36.35	-0.3	5,408	-0.01%
2024/11/04	0	0.00	0.1	36.65	36.50	-0.1	5,628	0.00%
2024/11/01	0	0.00	4.2	36.34	36.45	-4.2	5,885	-0.07%
2024/10/29	2	35.90	1.5	36.18	36.05	0.5	6,024	0.01%
2024/10/28	2	36.80	0.2	36.55	36.80	1.8	6,041	0.03%
2024/10/25	6	36.81	0	0.00	36.90	6	6,111	0.10%
2024/10/23	5	37.64	0.1	38.45	37.50	4.9	6,352	0.08%
2024/10/22	1	38.30	0	0.00	38.70	1	6,359	0.02%
2024/10/21	0.1	38.45	2.3	38.58	38.65	-2.2	6,589	-0.03%
2024/10/18	1	38.55	9.1	38.64	38.40	-8.1	6,744	-0.12%
2024/10/17	1.1	37.87	3	38.20	38.25	-1.9	6,920	-0.03%
2024/10/16	0	0.00	1.2	37.56	37.45	-1.2	6,946	-0.02%
2024/10/15	0	0.00	0.1	37.80	37.85	-0.1	7,059	0.00%
2024/10/14	0	0.00	0.1	37.50	37.60	-0.1	7,118	0.00%
2024/10/11	0	0.00	8	37.40	37.45	-8	7,136	-0.11%
2024/10/08	0	0.00	0.1	37.75	37.65	-0.1	7,263	0.00%
2024/10/07	0	0.00	3.1	37.63	37.75	-3.1	7,468	-0.04%
2024/10/04	0	0.00	0	37.35	37.40	0	7,797	0.00%
2024/10/01	1	37.05	3	37.50	37.50	-2	8,075	-0.02%
2024/09/30	2	37.53	7.2	37.50	37.50	-5.2	8,374	-0.06%
2024/09/27	1	37.50	0.5	37.55	37.95	0.5	8,653	0.01%
2024/09/25	0	0.00	0	37.65	37.55	0	9,567	0.00%
2024/09/20	0.1	37.50	0	0.00	37.15	0.1	10,402	0.00%
2024/09/19	0	0.00	4.1	37.26	37.40	-4.1	10,877	-0.04%
2024/09/18	2	36.88	0	0.00	36.85	2	10,962	0.02%
2024/09/16	0	0.00	2	37.13	37.10	-2	11,042	-0.02%
2024/09/13	1	36.70	0	0.00	36.90	1	11,221	0.01%
2024/09/12	0.1	36.10	30	36.20	36.20	-29.9	11,234	-0.27%
2024/09/10	0.5	35.90	0	0.00	35.95	0.5	11,387	0.00%
2024/09/09	0	0.00	1	36.30	36.45	-1	11,402	-0.01%
2024/09/06	0.1	35.80	1	35.80	36.15	-0.9	11,521	-0.01%
2024/09/05	0	0.00	3	36.62	35.70	-3	11,583	-0.03%
2024/09/04	1	35.95	3	36.25	36.05	-2	11,591	-0.02%
2024/09/03	1	37.35	0	0.00	36.85	1	11,595	0.01%
2024/09/02	43	37.34	21	37.50	37.35	22	11,573	0.19%
2024/08/30	0	0.00	1	35.60	35.85	-1	11,360	-0.01%
2024/08/28	0.1	35.50	0	0.00	35.60	0.1	11,576	0.00%
2024/08/27	5	35.55	1	35.55	35.80	4	11,774	0.03%
2024/08/26	3	35.40	1	35.85	35.55	2	11,912	0.02%
2024/08/21	0.2	35.15	0	0.00	35.25	0.2	12,648	0.00%
2024/08/20	8.5	35.35	8.5	35.21	35.10	0	12,793	0.00%
2024/08/19	8	35.07	4	35.69	35.80	4	12,982	0.03%
2024/08/16	2	34.75	3	34.73	34.80	-1	13,221	-0.01%
2024/08/15	5.5	35.18	4.2	34.90	34.75	1.3	13,310	0.01%
2024/08/14	2	34.10	0	0.00	34.30	2	13,521	0.01%
2024/08/13	5	33.15	0	0.00	33.15	5	13,685	0.04%
2024/08/09	2.2	32.69	3	32.67	32.60	-0.8	14,002	-0.01%
2024/08/08	1.2	32.53	7	32.46	32.70	-5.8	13,979	-0.04%
2024/08/07	2	32.18	6	32.11	32.50	-4	13,982	-0.03%
2024/08/06	3	30.78	0	0.00	31.05	3	14,054	0.02%
2024/08/05	5	31.71	5	30.99	30.95	0	13,952	0.00%
2024/08/02	6	34.61	60	34.65	34.35	-54	13,846	-0.39%
2024/08/01	0	0.00	1.1	35.52	35.95	-1.1	13,916	-0.01%
2024/07/31	0	0.00	10	35.25	34.90	-10	14,049	-0.07%
2024/07/30	5.1	34.25	5	34.55	34.75	0.1	14,138	0.00%
2024/07/29	0.1	35.25	45	35.10	35.00	-44.9	14,135	-0.32%
2024/07/26	4.1	34.84	0	0.00	34.80	4.1	14,096	0.03%
2024/07/23	1	37.85	14	37.84	37.80	-13	13,918	-0.09%
2024/07/22	10.1	37.50	10	37.50	37.65	0.1	13,886	0.00%
2024/07/19	4	38.63	23	38.90	38.65	-19	13,679	-0.14%
2024/07/18	15	39.16	4	39.16	39.20	11	13,560	0.08%
2024/07/17	3.1	38.90	0	0.00	38.95	3.1	13,321	0.02%
2024/07/16	0.1	39.10	3	39.15	39.05	-2.9	13,326	-0.02%
2024/07/15	1	38.50	0	0.00	38.50	1	13,367	0.01%
2024/07/12	0	0.00	9.1	38.66	38.70	-9.1	13,370	-0.07%
2024/07/11	1	38.05	7	38.56	38.55	-6	13,451	-0.04%
2024/07/10	12	38.18	0	0.00	38.05	12	13,579	0.09%
2024/07/09	5.4	38.33	4	38.45	38.25	1.4	13,634	0.01%
2024/07/08	26.2	38.65	5	39.14	38.75	21.2	13,564	0.16%
2024/07/05	2	39.00	12	38.83	39.15	-10	13,247	-0.08%
2024/07/04	2	38.78	18	39.05	39.20	-16	12,994	-0.12%
2024/07/03	11	38.93	4	38.96	38.90	7	12,746	0.05%
2024/07/02	3.1	38.55	15	38.76	39.15	-11.9	12,536	-0.09%
2024/07/01	35	38.59	20	38.80	38.90	15	12,231	0.12%
2024/06/28	27.3	38.11	20	38.30	38.40	7.3	11,736	0.06%
2024/06/27	45	38.41	10	38.40	38.25	35	11,437	0.31%
2024/06/26	43	39.05	1	39.00	39.00	42	11,797	0.36%
2024/06/25	43	39.62	20	39.62	39.75	23	11,810	0.19%
2024/06/24	16.6	38.15	8	38.11	38.35	8.6	11,467	0.07%
2024/06/21	10	38.40	0	0.00	38.40	10	11,611	0.09%
2024/06/20	8.6	38.36	1	38.60	38.35	7.6	11,785	0.06%
2024/06/19	8.1	38.01	2	38.18	37.85	6.1	11,926	0.05%
2024/06/18	5.1	38.00	5	37.70	37.95	0.1	12,147	0.00%
2024/06/17	20	38.07	7	38.06	37.90	13	12,587	0.10%
2024/06/14	7.3	37.94	0	0.00	37.85	7.3	13,006	0.06%
2024/06/13	11.2	37.80	2	37.85	37.90	9.2	13,237	0.07%
2024/06/12	3.1	37.85	0	0.00	37.90	3.1	13,411	0.02%
2024/06/11	1	38.10	8	38.15	38.10	-7	13,467	-0.05%
2024/06/07	1.3	38.78	0	0.00	38.80	1.3	13,584	0.01%
2024/06/06	10.1	39.40	0	0.00	39.20	10.1	13,774	0.07%
2024/06/05	23.2	39.65	0	0.00	39.40	23.2	13,835	0.17%
2024/06/04	4	39.85	3	40.20	40.05	1	13,897	0.01%
2024/06/03	6.1	40.42	17	40.31	40.25	-11	14,064	-0.08%
2024/05/31	17	40.05	0	0.00	39.65	17	14,240	0.12%
2024/05/30	7	40.44	8	40.36	40.35	-1	14,088	-0.01%
2024/05/29	12	41.01	19	40.83	40.80	-7	13,999	-0.05%
2024/05/28	3.1	40.17	6	40.22	40.25	-2.9	13,766	-0.02%
2024/05/27	56	40.39	26	40.17	40.00	30	13,725	0.22%
2024/05/24	7.1	39.52	3	39.70	39.60	4.1	13,345	0.03%
2024/05/23	13.1	39.41	1	39.40	39.40	12.1	13,214	0.09%
2024/05/22	11	39.80	29.1	39.84	40.20	-18.1	12,983	-0.14%
2024/05/21	3.1	39.47	18	39.41	39.90	-14.9	12,769	-0.12%
2024/05/20	22.1	38.28	30	38.82	38.95	-7.9	12,733	-0.06%
2024/05/17	4.2	38.78	0	0.00	38.70	4.2	12,342	0.03%
2024/05/16	11	38.96	20	39.15	39.10	-9	12,161	-0.07%
2024/05/15	7.2	39.62	0	0.00	39.25	7.2	12,262	0.06%
2024/05/14	2	39.90	0	0.00	39.90	2	12,357	0.02%
2024/05/13	1	40.20	0	0.00	40.20	1	12,378	0.01%
2024/05/10	1.1	39.89	0	0.00	40.40	1.1	12,507	0.01%
2024/05/09	3.1	40.01	11	40.22	40.00	-7.9	12,404	-0.06%
2024/05/08	11.2	39.66	0	0.00	39.60	11.2	12,444	0.09%
2024/05/07	12.1	40.05	20	40.00	40.40	-8	12,360	-0.06%
2024/05/06	15.1	40.23	12	40.38	40.30	3.1	12,394	0.03%
2024/05/03	7.3	41.41	1	42.05	41.25	6.3	12,220	0.05%
2024/05/02	12.1	41.30	1	41.85	41.40	11.1	12,107	0.09%
2024/04/30	1.1	41.47	1	41.70	41.40	0.1	12,062	0.00%
2024/04/29	0.1	41.75	3.5	41.83	41.90	-3.5	12,098	-0.03%
2024/04/26	11.1	41.33	3	41.45	41.60	8.1	12,303	0.07%
2024/04/25	0	0.00	1	41.30	41.35	-1	12,331	-0.01%
2024/04/24	12	41.63	0	0.00	41.80	12	12,374	0.10%
2024/04/23	4	41.76	11	41.74	41.55	-7	12,446	-0.06%
2024/04/22	7.1	41.17	7	41.37	41.10	0.1	12,461	0.00%
2024/04/19	12.3	40.53	18	41.06	40.50	-5.8	12,394	-0.05%
2024/04/18	5.1	41.20	5	41.25	41.05	0.1	12,211	0.00%
2024/04/17	6.1	41.11	5	41.00	41.20	1.1	12,172	0.01%
2024/04/16	4.1	41.92	28	41.33	40.70	-23.9	12,247	-0.19%
2024/04/15	22.1	42.02	62	41.87	42.10	-39.9	12,390	-0.32%
2024/04/12	17.2	42.58	0	0.00	42.40	17.2	12,451	0.14%
2024/04/11	2.1	42.95	0.2	43.10	43.05	1.9	12,671	0.01%
2024/04/10	3.2	43.30	1	43.30	43.15	2.2	13,092	0.02%
2024/04/09	0.1	43.25	3	43.15	43.05	-3	13,384	-0.02%
2024/04/08	3	43.25	0.1	43.30	43.40	3	13,817	0.02%
2024/04/03	3	42.83	5	43.16	43.25	-2	14,777	-0.01%
2024/04/02	11.1	43.17	1	43.20	43.10	10.1	14,836	0.07%
2024/04/01	31.1	43.85	14.6	43.63	43.55	16.5	14,853	0.11%
2024/03/29	4	44.06	7	44.59	44.65	-3	14,720	-0.02%
2024/03/28	4.4	44.84	4	44.59	44.85	0.4	14,275	0.00%
2024/03/27	0	0.00	10	44.67	44.75	-10	14,148	-0.07%
2024/03/26	15.2	43.98	13.3	43.94	44.05	1.9	14,105	0.01%
2024/03/25	30.1	44.43	3	44.37	44.45	27.1	14,035	0.19%
2024/03/22	1.1	44.08	2	44.35	44.45	-0.9	13,992	-0.01%
2024/03/21	4.1	43.69	2.1	43.45	44.05	2	13,803	0.01%
2024/03/20	7.1	44.17	2.6	43.83	43.25	4.5	13,642	0.03%
2024/03/19	16.1	43.79	5	43.91	43.70	11.1	13,258	0.08%
2024/03/18	8.1	41.95	1	41.85	42.55	7.1	12,854	0.05%
2024/03/15	1.4	42.90	0	0.00	42.55	1.4	12,639	0.01%
2024/03/14	0	43.95	0	0.00	43.70	0	12,350	0.00%
2024/03/13	2.2	44.18	0	0.00	43.80	2.2	12,226	0.02%
2024/03/12	4.2	43.92	4	44.36	44.40	0.2	12,024	0.00%
2024/03/11	1	43.45	3.1	43.39	43.25	-2.1	11,753	-0.02%
2024/03/08	7.2	43.85	3	43.88	43.70	4.2	11,681	0.04%
2024/03/07	13.1	45.18	8	44.67	44.55	5.1	11,620	0.04%
2024/03/06	17.6	45.23	4	45.26	45.05	13.6	11,570	0.12%
2024/03/05	2	47.28	3.1	47.22	47.25	-1.1	11,275	-0.01%
2024/03/04	1.2	46.89	0	0.00	46.80	1.2	11,300	0.01%
2024/03/01	2	46.78	5.1	46.92	46.95	-3.1	11,321	-0.03%
2024/02/29	0.9	46.39	0	0.00	46.15	0.9	11,530	0.01%
2024/02/27	0	46.45	3	47.20	46.10	-3	11,532	-0.03%
2024/02/26	1	46.65	0	0.00	46.60	1	11,548	0.01%
2024/02/23	3.1	46.93	1	46.50	46.40	2.1	11,657	0.02%
2024/02/22	4	47.58	1	47.10	47.20	3	11,735	0.03%
2024/02/21	3.1	47.14	0	0.00	46.90	3.1	11,766	0.03%
2024/02/20	3	48.03	8.1	48.00	47.80	-5.1	11,702	-0.04%
2024/02/19	3.1	48.28	0.1	48.10	47.95	3	11,813	0.03%
2024/02/16	2	49.10	14	49.22	48.15	-12	11,825	-0.10%
2024/02/15	7.1	46.68	18.4	47.41	47.60	-11.3	11,530	-0.10%
2024/02/05	5	47.25	2	47.40	47.50	3	11,449	0.03%
2024/02/02	2.1	47.57	4	47.61	47.50	-1.9	11,582	-0.02%
2024/02/01	3	46.80	1	46.90	47.05	2	11,613	0.02%
2024/01/31	11.2	46.98	2	47.05	46.50	9.2	11,687	0.08%
2024/01/30	4	46.89	3.1	47.05	46.80	0.9	11,657	0.01%
2024/01/29	3	47.25	2	47.18	47.00	1	11,656	0.01%
2024/01/26	6	45.62	0.3	45.80	45.60	5.7	11,486	0.05%
2024/01/25	1.1	46.15	0	0.00	45.90	1.1	11,523	0.01%
2024/01/24	15.2	46.33	0	0.00	46.15	15.2	11,577	0.13%
2024/01/23	1.1	46.50	1.2	46.76	46.80	-0.1	11,619	0.00%
2024/01/22	1	46.85	5.4	46.93	47.05	-4.4	11,573	-0.04%
2024/01/19	0	0.00	1	45.15	45.45	-1	11,377	-0.01%
2024/01/18	1.1	44.26	0	0.00	44.40	1.1	11,380	0.01%
2024/01/17	0.3	44.89	2	44.73	44.20	-1.7	11,388	-0.01%
2024/01/16	2.1	45.31	0	0.00	45.25	2.1	11,366	0.02%
2024/01/15	6	46.09	6	46.13	45.90	0	11,460	0.00%
2024/01/12	2	46.08	2	45.98	45.50	0	11,785	0.00%
2024/01/11	2	46.03	0	0.00	45.95	2	11,889	0.02%
2024/01/10	9.2	45.46	11	45.31	45.55	-1.8	12,077	-0.02%
2024/01/09	16	47.07	19	46.69	46.65	-3	12,025	-0.03%
2024/01/08	13.2	47.35	17.1	47.32	47.20	-3.9	11,828	-0.03%
2024/01/05	4.1	47.31	2.3	47.34	47.30	1.8	11,647	0.02%
2024/01/04	43	46.43	95	46.71	46.95	-52	11,432	-0.45%
2024/01/03	20.2	45.45	7.1	45.32	45.25	13.1	11,202	0.12%
2024/01/02	42.2	47.02	21	47.00	46.80	21.2	10,870	0.20%
2023/12/29	71.8	47.45	56.2	47.50	48.00	15.6	10,395	0.15%
2023/12/28	3.2	44.99	1.1	44.90	44.45	2.1	9,444	0.02%
2023/12/27	61	45.38	3.1	45.53	45.60	57.9	9,333	0.62%
2023/12/26	1	45.00	3.1	45.16	45.10	-2.1	9,236	-0.02%
2023/12/25	0	0.00	4	44.59	44.85	-4	9,206	-0.04%
2023/12/22	0	0.00	5	44.47	44.70	-5	9,193	-0.05%
2023/12/21	0.1	44.25	2	43.93	44.30	-2	9,129	-0.02%
2023/12/20	3	43.88	2	43.95	43.95	1	9,035	0.01%
2023/12/19	1.2	43.08	9	42.79	42.95	-7.9	8,887	-0.09%
2023/12/18	10.1	43.98	5.1	43.80	43.80	5.1	8,709	0.06%
2023/12/15	3	43.98	3	44.43	44.20	0	8,673	0.00%
2023/12/14	4	44.59	1	44.55	44.50	3	8,620	0.03%
2023/12/13	0	0.00	0.4	44.23	44.15	-0.4	8,563	0.00%
2023/12/12	4	44.14	5	44.43	44.00	-1	8,703	-0.01%
2023/12/11	1.5	44.22	0.1	44.20	44.00	1.4	8,714	0.02%
2023/12/08	0.1	44.00	0	0.00	43.90	0.1	8,994	0.00%
2023/12/06	2	43.90	0	0.00	44.05	2	9,534	0.02%
2023/12/05	2.1	43.78	0.1	44.35	43.85	2	9,553	0.02%
2023/12/04	6	44.70	15	44.48	44.35	-9	9,565	-0.09%
2023/12/01	9	44.19	3.2	44.53	44.65	5.9	9,562	0.06%
2023/11/30	0.1	43.80	0	0.00	43.75	0.1	9,452	0.00%
2023/11/29	3.1	44.00	0	0.00	43.70	3.1	9,497	0.03%
2023/11/28	4.1	43.58	28	43.47	43.40	-24	9,533	-0.25%
2023/11/27	34	43.93	1	43.65	43.55	33	9,531	0.35%
2023/11/24	1.1	42.81	0	0.00	42.80	1.1	9,350	0.01%
2023/11/23	0.1	43.22	0	0.00	43.05	0.1	9,372	0.00%
2023/11/22	2.3	42.91	2	43.03	42.70	0.3	9,457	0.00%
2023/11/21	14.3	43.49	1	43.40	43.35	13.3	9,398	0.14%
2023/11/20	0.1	43.85	1	43.65	43.85	-1	9,419	-0.01%
2023/11/17	1.1	43.73	0	0.00	43.70	1.1	9,351	0.01%
2023/11/16	8.2	44.18	0	0.00	43.90	8.2	9,369	0.09%
2023/11/15	3	45.55	0.7	45.30	45.25	2.3	9,248	0.02%
2023/11/14	1.2	44.46	3.1	44.41	44.60	-1.9	9,286	-0.02%
2023/11/13	21.2	44.56	6	44.75	44.20	15.2	9,378	0.16%
2023/11/10	17	45.46	9	45.12	45.05	8	9,439	0.09%
2023/11/09	7.2	46.69	42.1	46.47	46.55	-34.9	9,392	-0.37%
2023/11/08	5	45.75	3.2	45.61	45.80	1.9	9,369	0.02%
2023/11/07	3	45.05	2.1	45.13	45.30	0.9	9,362	0.01%
2023/11/06	2.1	44.67	6	44.30	44.65	-4	9,541	-0.04%
2023/11/03	0.2	44.03	0	0.00	43.85	0.2	9,720	0.00%
2023/10/31	0.1	42.70	9	42.26	42.35	-9	11,148	-0.08%
2023/10/30	0.1	43.00	0	0.00	43.35	0.1	11,608	0.00%
2023/10/27	10.1	43.55	0	0.00	43.05	10.1	12,015	0.08%
2023/10/25	0.1	44.12	0.9	44.50	43.85	-0.8	12,463	-0.01%
2023/10/24	0.3	43.64	0	0.00	43.55	0.3	12,541	0.00%
2023/10/23	30.4	44.67	28.1	44.98	44.25	2.3	12,740	0.02%
2023/10/20	3.8	44.94	2.7	44.33	44.95	1.1	12,896	0.01%
2023/10/19	2.3	42.44	4.2	42.28	43.40	-1.9	12,974	-0.01%
2023/10/18	2.3	41.71	1	41.55	41.55	1.3	13,284	0.01%
2023/10/17	16.8	44.33	0	0.00	43.90	16.8	13,775	0.12%
2023/10/16	0	0.00	52.4	45.18	45.25	-52.4	14,401	-0.36%
2023/10/13	0.1	44.75	1	44.95	44.75	-0.9	15,653	-0.01%
2023/10/12	31.6	44.49	0	0.00	44.40	31.6	16,153	0.20%
2023/10/11	5.6	45.67	31.2	45.50	45.60	-25.6	16,641	-0.15%
2023/10/06	0.1	44.55	0	0.00	44.50	0.1	17,121	0.00%
2023/10/05	0.1	44.41	1	44.50	44.20	-0.9	17,372	0.00%
2023/10/04	13.3	44.02	2.2	44.20	44.15	11.1	17,417	0.06%
2023/10/02	1.1	45.54	1.1	45.40	45.45	-0.1	17,494	0.00%
2023/09/28	0.3	44.93	0	0.00	44.65	0.3	17,538	0.00%
2023/09/27	0	0.00	13	44.62	44.85	-13	17,561	-0.07%
2023/09/26	13.1	43.99	0	0.00	43.85	13.1	17,618	0.07%
2023/09/25	0	45.10	0	0.00	44.85	0	17,695	0.00%
2023/09/22	0	44.90	0.1	44.95	44.95	-0.1	17,751	0.00%
2023/09/21	0.1	44.40	5	44.21	44.25	-5	17,808	-0.03%
2023/09/20	1.2	44.70	1	44.50	44.40	0.2	17,856	0.00%
2023/09/19	1.3	45.65	22	45.78	45.45	-20.7	18,142	-0.11%
2023/09/18	7.1	45.54	0.1	45.55	45.30	7	18,189	0.04%
2023/09/15	10.1	46.23	5.7	46.18	46.05	4.4	18,267	0.02%
2023/09/14	6.1	45.81	3.3	45.88	45.80	2.8	18,289	0.02%
2023/09/13	9.2	45.34	1.8	45.64	45.75	7.4	18,316	0.04%
2023/09/12	3	44.68	3	44.95	44.95	0	18,345	0.00%
2023/09/11	24.1	45.06	20	45.46	43.80	4.1	18,431	0.02%
2023/09/08	0.1	45.20	1.1	44.65	44.95	-1.1	18,292	-0.01%
2023/09/07	15	45.15	0	0.00	44.90	15	18,504	0.08%
2023/09/06	1.1	45.45	5.3	45.46	45.35	-4.2	18,694	-0.02%
2023/09/05	0.1	46.00	11	45.59	45.90	-11	18,981	-0.06%
2023/09/04	28.1	45.33	8	45.46	45.40	20.1	19,220	0.10%
2023/09/01	6.1	45.08	1.3	45.21	44.90	4.8	19,258	0.02%
2023/08/31	1.1	44.43	1	44.75	44.85	0.1	19,216	0.00%
2023/08/30	6.4	44.55	1.2	44.72	44.60	5.2	19,340	0.03%
2023/08/29	0.1	43.94	2	43.60	44.05	-1.9	19,387	-0.01%
2023/08/28	2.6	44.58	0	0.00	43.80	2.6	19,534	0.01%
2023/08/25	1.4	44.95	2	44.90	45.10	-0.6	19,731	0.00%
2023/08/24	2.2	46.14	5.1	45.92	45.55	-2.9	19,742	-0.01%
2023/08/23	12.4	44.91	7	45.28	45.45	5.4	19,684	0.03%
2023/08/22	2.1	44.88	0	0.00	44.85	2.1	19,740	0.01%
2023/08/21	1.1	45.16	1.1	45.40	45.15	-0.1	19,751	0.00%
2023/08/18	2.1	45.27	1	45.75	44.60	1.1	19,749	0.01%
2023/08/17	0.3	45.32	0	0.00	45.35	0.3	19,727	0.00%
2023/08/16	0.1	44.50	0	0.00	44.65	0.1	19,836	0.00%
2023/08/15	1.1	44.68	2	44.75	44.75	-0.9	19,913	0.00%
2023/08/14	1	43.25	1	43.45	43.55	0	19,895	0.00%
2023/08/11	0.1	44.00	2	44.13	43.90	-1.9	19,950	-0.01%
2023/08/10	25	43.71	20	44.03	44.15	5	19,992	0.03%
2023/08/09	17.1	44.94	22	44.85	45.15	-4.9	19,771	-0.02%
2023/08/08	7.2	46.69	9	46.47	45.85	-1.8	19,621	-0.01%
2023/08/07	5.1	47.07	4	48.03	48.20	1.1	19,273	0.01%
2023/08/04	87.2	44.52	6	44.64	45.10	81.2	18,987	0.43%
2023/08/02	20.2	47.12	11	46.66	46.80	9.2	18,881	0.05%
2023/08/01	158.3	48.18	32.4	48.25	48.50	125.9	18,467	0.68%	大買/鉅額交易
2023/07/31	125.2	50.79	2	51.80	49.75	123.2	18,312	0.67%	大買/鉅額交易
2023/07/28	57.1	50.68	1.6	51.00	51.50	55.4	18,069	0.31%
2023/07/27	64.1	51.67	2.1	51.70	51.50	62	17,921	0.35%
2023/07/26	47.3	52.07	2	52.70	52.00	45.3	18,047	0.25%
2023/07/25	12.3	52.97	1.2	53.42	52.70	11.1	18,018	0.06%
2023/07/24	29.2	52.37	1	52.50	52.40	28.2	17,858	0.16%
2023/07/21	122.1	51.96	4	52.20	52.20	118	17,547	0.67%	大買/鉅額交易
2023/07/20	31.3	56.49	5	56.02	54.10	26.3	17,135	0.15%
2023/07/19	12.1	58.75	73.8	57.70	59.70	-61.7	16,425	-0.38%
2023/07/18	24.4	60.57	29	58.49	57.20	-4.7	15,737	-0.03%
2023/07/17	7	57.94	6.5	58.95	59.10	0.5	14,368	0.00%
2023/07/14	39	51.93	43.7	52.18	53.80	-4.7	13,857	-0.03%
2023/07/13	6	51.95	5.7	51.42	50.20	0.3	13,228	0.00%
2023/07/12	4	48.13	6	48.18	48.85	-2	12,542	-0.02%
2023/07/11	0.3	47.00	6	46.94	47.00	-5.8	12,331	-0.05%
2023/07/10	0.1	46.15	2	46.25	46.15	-2	12,319	-0.02%
2023/07/07	24.1	45.87	9	45.43	46.00	15.1	12,350	0.12%
2023/07/06	11.1	46.69	4	46.80	46.40	7.1	12,275	0.06%
2023/07/05	2	47.15	5	47.12	47.50	-3	12,239	-0.02%
2023/07/04	2	47.30	0	0.00	47.60	2	12,289	0.02%
2023/07/03	7	47.03	41	46.99	47.40	-34	12,416	-0.27%
2023/06/30	1.1	46.18	4	46.40	45.90	-2.9	12,346	-0.02%
2023/06/29	0	0.00	132	45.48	45.80	-132	12,342	-1.07%	大賣/鉅額交易
2023/06/28	2.1	45.39	40	45.49	45.10	-37.9	12,329	-0.31%
2023/06/27	15.1	44.97	127	45.53	44.80	-111.9	12,316	-0.91%	大賣/鉅額交易
2023/06/26	7.1	46.88	10	46.70	46.45	-2.9	12,032	-0.02%
2023/06/21	12.1	47.72	1	48.00	47.65	11.1	11,943	0.09%
2023/06/20	22.1	46.38	88	46.53	46.80	-66	11,815	-0.56%
2023/06/19	1.2	47.44	28.3	47.24	47.05	-27.2	11,601	-0.23%
2023/06/16	35.2	47.93	24.2	47.73	47.95	11	11,483	0.10%
2023/06/15	2.1	48.42	3	48.27	48.40	-0.9	11,175	-0.01%
2023/06/14	7	48.04	13	48.37	48.65	-6	10,970	-0.05%
2023/06/13	13.8	47.57	15	47.32	47.40	-1.2	10,787	-0.01%
2023/06/12	11.3	45.36	17.3	45.78	45.65	-6	10,575	-0.06%
2023/06/09	27.2	45.17	19.3	44.88	45.40	7.9	10,331	0.08%
2023/06/08	3	43.43	2	43.05	43.30	1	9,974	0.01%
2023/06/07	1.1	42.33	6	42.10	42.30	-4.9	9,707	-0.05%
2023/06/06	21	42.26	1	42.40	42.35	20	9,733	0.21%
2023/06/05	2.2	42.25	2	42.38	42.50	0.2	9,817	0.00%
2023/06/02	2.1	42.13	0	0.00	42.40	2.1	9,832	0.02%
2023/06/01	4.3	42.43	21	41.96	41.95	-16.7	9,787	-0.17%
2023/05/31	5	41.99	33.1	41.94	42.15	-28.1	9,556	-0.29%
2023/05/30	21	40.02	3	40.22	40.35	18	9,242	0.19%
2023/05/29	5.2	40.08	13.3	40.35	40.20	-8.1	9,177	-0.09%
2023/05/26	0	39.11	15	39.38	39.50	-15	9,074	-0.17%
2023/05/25	10	38.50	0	0.00	38.95	10	8,991	0.11%
2023/05/24	5	38.30	51	38.03	38.50	-46	8,894	-0.52%
2023/05/23	3.2	38.14	1	38.00	38.05	2.2	8,852	0.02%
2023/05/22	4.1	38.82	13.6	39.19	38.45	-9.5	8,791	-0.11%
2023/05/19	1	38.10	17.1	38.13	38.20	-16.1	8,516	-0.19%
2023/05/18	3	37.28	3.7	37.20	37.10	-0.7	8,251	-0.01%
2023/05/17	3	36.87	35.1	36.99	37.25	-32.1	8,158	-0.39%
2023/05/16	0	0.00	11	36.34	36.30	-11	7,898	-0.14%
2023/05/15	0	0.00	10	35.87	35.85	-10	7,760	-0.13%
2023/05/12	5.2	35.79	7.1	35.89	35.90	-1.9	7,707	-0.02%
2023/05/11	2.1	35.59	9	35.38	35.35	-6.9	7,636	-0.09%
2023/05/10	14	36.00	6.3	36.17	36.00	7.7	7,564	0.10%
2023/05/09	57.1	35.85	26.4	35.82	35.75	30.7	7,316	0.42%
2023/05/08	4.2	34.25	5.1	34.15	34.20	-0.9	6,881	-0.01%
2023/05/05	11.3	35.00	3	34.65	34.20	8.3	6,797	0.12%
2023/05/04	10	35.50	15.4	35.47	35.45	-5.4	6,575	-0.08%
2023/05/03	1.1	35.31	0	0.00	35.45	1.1	6,520	0.02%
2023/05/02	21	35.25	38.1	35.53	35.55	-17.1	6,494	-0.26%
2023/04/28	0.1	34.65	74.1	34.25	34.60	-74	6,273	-1.18%
2023/04/27	1.3	33.67	32	33.84	33.50	-30.7	5,980	-0.51%
2023/04/26	2	33.10	26	32.96	33.20	-24	5,804	-0.41%
2023/04/25	1	32.40	0	0.00	32.50	1	5,637	0.02%
2023/04/24	3	32.75	52	32.85	32.70	-49	5,570	-0.88%
2023/04/19	2	32.83	1	32.80	32.80	1	5,381	0.02%
2023/04/17	0	0.00	1	32.95	33.00	-1	5,334	-0.02%
2023/04/13	4	33.15	4	33.10	33.10	0	5,239	0.00%
2023/04/12	1	33.20	1	33.25	33.25	0	5,286	0.00%
2023/04/11	2	32.78	3	32.75	32.85	-1	5,231	-0.02%
2023/04/10	0.2	32.45	0	0.00	32.30	0.2	5,158	0.00%
2023/04/07	5	32.78	0	0.00	32.35	5	5,111	0.10%
2023/04/06	0	0.00	1.5	32.13	32.30	-1.5	5,034	-0.03%
2023/03/31	0	0.00	1	31.50	31.70	-1	4,842	-0.02%
2023/03/29	0	0.00	5	31.34	31.35	-5	4,963	-0.10%
2023/03/28	1	30.80	0	0.00	30.80	1	5,002	0.02%
2023/03/27	0	31.40	42	31.40	31.40	-42	5,080	-0.83%
2023/03/24	1	30.80	1	30.90	30.90	0	5,143	0.00%
2023/03/22	0	0.00	1	30.50	30.60	-1	5,056	-0.02%
2023/03/20	0.1	30.35	1	30.25	30.25	-0.9	4,993	-0.02%
2023/03/17	0	0.00	1	30.10	30.35	-1	4,972	-0.02%
2023/03/16	3.2	29.62	3	30.03	29.70	0.2	4,942	0.00%
2023/03/13	0.1	30.49	3	30.47	30.50	-2.9	5,193	-0.06%
2023/03/10	0.1	30.55	0	0.00	30.60	0.1	5,170	0.00%
2023/03/09	19.1	31.02	26	31.10	30.70	-6.9	5,145	-0.13%
2023/03/08	1	30.60	5	30.25	30.90	-4	4,982	-0.08%
2023/03/07	8.2	29.89	0	0.00	30.05	8.2	4,828	0.17%
2023/03/06	25	30.64	0	0.00	30.55	25	4,618	0.54%
2023/03/03	1	30.30	13	30.37	30.40	-12	4,559	-0.26%
2023/03/02	20	30.45	20	30.25	30.35	0	4,550	0.00%
2023/03/01	0	0.00	1	30.35	30.25	-1	4,525	-0.02%
2023/02/24	0	0.00	3	30.05	30.00	-3	4,494	-0.07%
2023/02/23	6.2	30.00	0	0.00	29.95	6.2	4,513	0.14%
2023/02/21	0	0.00	0.1	29.65	29.50	-0.1	4,601	0.00%
2023/02/20	25	29.50	11	29.83	29.90	14	4,677	0.30%
2023/02/16	10	28.90	0	0.00	28.85	10	4,677	0.21%
2023/02/15	0	0.00	1	29.00	28.80	-1	4,731	-0.02%
2023/02/14	21	28.75	0	0.00	28.80	21	4,704	0.45%
2023/02/13	1	28.75	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	2.2	29.13	29.10	-2.2	4,771	-0.05%
2023/02/09	1	29.00	0	0.00	29.15	1	4,847	0.02%
2023/02/07	1	28.70	20	28.73	28.70	-19	4,727	-0.40%
2023/02/06	15	28.68	2	28.80	28.65	13	4,720	0.28%
2023/02/03	10	28.85	129	28.80	28.90	-119	4,704	-2.53%	大賣/鉅額交易
2023/02/02	22	28.65	170	28.69	28.60	-148	4,654	-3.18%	大賣/鉅額交易
2023/02/01	21	28.35	0	0.00	28.35	21	4,621	0.45%
2023/01/31	1	28.30	0	0.00	28.30	1	4,605	0.02%
2023/01/30	1	28.10	2	28.25	28.40	-1	4,538	-0.02%
2023/01/10	0	0.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/06	0	0.00	1	27.80	27.70	-1	5,240	-0.02%
2023/01/05	1	28.10	10	28.05	27.85	-9	5,296	-0.17%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2023/01/03	0	0.00	0.2	27.80	27.80	-0.2	5,518	0.00%
2022/12/30	0	0.00	1	28.30	28.15	-1	5,493	-0.02%
2022/12/29	1	27.90	2	28.05	27.90	-1	5,381	-0.02%
2022/12/28	0	0.00	4	27.78	27.60	-4	5,330	-0.08%
2022/12/27	5	27.77	0	0.00	27.70	5	5,307	0.09%
2022/12/26	1	28.10	2	27.70	27.85	-1	5,284	-0.02%
2022/12/23	9	27.51	1	27.65	27.50	8	5,304	0.15%
2022/12/22	2	26.95	0	0.00	27.05	2	5,341	0.04%
2022/12/21	2	26.35	0	0.00	26.45	2	5,206	0.04%
2022/12/20	8	26.57	0	0.00	26.40	8	5,113	0.16%
2022/12/19	5	26.60	0	0.00	27.00	5	5,024	0.10%
2022/12/16	16	26.96	0	0.00	26.85	16	4,843	0.33%
2022/12/15	0	0.00	4	27.70	27.60	-4	4,656	-0.09%
2022/12/14	1	27.70	0	0.00	27.70	1	4,644	0.02%
2022/12/13	0	0.00	0.4	27.80	27.75	-0.4	4,653	-0.01%
2022/12/12	0	0.00	3	27.90	27.85	-3	4,641	-0.06%
2022/12/09	10	27.55	0	0.00	27.80	10	4,673	0.21%
2022/12/08	1.1	27.13	0	0.00	27.20	1.1	4,701	0.02%
2022/12/06	3.1	27.45	20	27.45	27.40	-16.9	4,613	-0.37%
2022/12/05	55.4	27.86	0	0.00	27.80	55.4	4,534	1.22%
2022/12/02	10	28.90	0	0.00	28.95	10	4,327	0.23%
2022/12/01	0	0.00	5	28.72	28.45	-5	4,304	-0.12%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/29	1	27.85	5	27.95	28.05	-4	4,273	-0.09%
2022/11/25	3	28.35	2	28.35	28.20	1	4,279	0.02%
2022/11/24	4	28.64	3	28.73	28.50	1	4,270	0.02%
2022/11/22	7	28.91	2	28.80	28.85	5	4,291	0.12%
2022/11/21	2	28.78	12	29.08	28.90	-10	4,296	-0.23%
2022/11/18	1	28.70	1	28.50	28.65	0	4,252	0.00%
2022/11/17	5	28.71	4	28.80	28.95	1	4,229	0.02%
2022/11/16	1	28.35	4	28.65	28.60	-3	4,117	-0.07%
2022/11/15	0	0.00	3.1	27.69	27.85	-3.1	4,018	-0.08%
2022/11/14	0	0.00	1	27.25	27.30	-1	3,957	-0.03%
2022/11/11	1	27.05	8	27.06	27.05	-7	3,917	-0.18%
2022/11/09	0	0.00	6	26.75	26.70	-6	3,919	-0.15%
2022/11/08	1	26.60	0	0.00	26.50	1	3,917	0.03%
2022/11/07	3	26.97	2	27.05	27.00	1	3,873	0.03%
2022/11/01	2	24.60	1	24.50	24.75	1	4,078	0.02%
2022/10/31	1	24.40	0	0.00	24.55	1	4,077	0.02%
2022/10/25	1	24.50	1	24.95	24.45	0	4,165	0.00%
2022/10/24	2.1	25.60	1	25.40	25.00	1.1	4,164	0.03%
2022/10/21	2	25.70	0	0.00	25.65	2	4,257	0.05%
2022/10/19	3	26.85	2	26.93	26.70	1	4,243	0.02%
2022/10/18	3	27.18	0	0.00	27.15	3	4,320	0.07%
2022/10/17	3	27.45	8	27.18	27.40	-5	4,539	-0.11%
2022/10/13	1	25.35	4	25.69	25.50	-3	4,653	-0.06%
2022/10/12	1	26.65	0	0.00	26.45	1	4,780	0.02%
2022/10/11	0	0.00	2	27.65	27.20	-2	4,849	-0.04%
2022/10/07	5	27.43	0	0.00	27.30	5	4,792	0.10%
2022/10/04	3	27.37	0	0.00	27.40	3	4,963	0.06%
2022/09/30	1	27.10	0	0.00	27.10	1	5,021	0.02%
2022/09/29	0	0.00	4	27.95	28.20	-4	4,982	-0.08%
2022/09/28	1	26.90	0	0.00	27.00	1	4,958	0.02%
2022/09/27	0	0.00	1	28.15	27.60	-1	4,949	-0.02%
2022/09/26	2	27.88	3	27.87	27.95	-1	4,935	-0.02%
2022/09/19	1	28.85	1	29.10	29.00	0	5,002	0.00%
2022/09/16	8	29.39	8	29.25	29.50	0	5,013	0.00%
2022/09/15	5.1	29.40	12	29.52	29.40	-6.9	4,991	-0.14%
2022/09/14	0	0.00	3	29.10	29.20	-3	4,964	-0.06%
2022/09/13	13	29.30	6	29.15	29.15	7	4,984	0.14%
2022/09/12	5	29.05	6	29.33	29.30	-1	5,055	-0.02%
2022/09/08	3	28.10	20.4	28.87	29.00	-17.4	5,158	-0.34%
2022/09/07	6	28.23	5	28.15	28.30	1	5,120	0.02%
2022/09/06	0	0.00	5	28.75	28.75	-5	5,145	-0.10%
2022/09/02	3	28.95	0	0.00	28.90	3	5,183	0.06%
2022/08/30	2	29.40	2	29.20	29.45	0	5,191	0.00%
2022/08/29	1	28.85	0	0.00	29.10	1	5,185	0.02%
2022/08/26	0	0.00	4	29.23	29.35	-4	5,200	-0.08%
2022/08/25	15	29.13	19	29.06	29.25	-4	5,193	-0.08%
2022/08/23	0	0.00	1	28.95	29.00	-1	5,244	-0.02%
2022/08/19	0	0.00	1	28.60	28.70	-1	5,253	-0.02%
2022/08/16	0	0.00	2	28.35	28.15	-2	5,296	-0.04%
2022/08/15	1	27.50	7	27.49	27.50	-6	5,245	-0.11%
2022/08/12	1	27.25	0	0.00	27.30	1	5,239	0.02%
2022/08/11	12	27.12	0	0.00	27.05	12	5,265	0.23%
2022/08/10	0	0.00	1	27.20	27.10	-1	5,257	-0.02%
2022/08/09	9	27.14	6	27.55	27.70	3	5,242	0.06%
2022/08/08	5	28.40	2	28.40	28.40	3	5,135	0.06%
2022/08/05	1.1	28.69	0	0.00	28.70	1.1	5,203	0.02%
2022/08/04	0	0.00	7	28.30	28.35	-7	5,368	-0.13%
2022/08/03	1	28.35	0	0.00	28.25	1	5,456	0.02%
2022/08/02	1	28.30	0	0.00	28.50	1	5,622	0.02%
2022/08/01	3	28.45	0	0.00	28.50	3	6,044	0.05%
2022/07/29	2	28.38	1	28.50	28.60	1	6,041	0.02%
2022/07/28	6	28.68	2	28.55	28.60	4	6,005	0.07%
2022/07/27	7.1	30.63	0.1	30.65	30.60	7	5,880	0.12%
2022/07/26	9.2	30.97	0	0.00	30.85	9.2	5,742	0.16%
2022/07/25	1	31.45	17	31.41	31.40	-16	5,664	-0.28%
2022/07/22	5	30.30	25	31.37	31.20	-20	5,572	-0.36%
2022/07/21	1	30.35	0	0.00	30.50	1	5,383	0.02%
2022/07/20	3.1	31.10	4	31.48	30.85	-0.9	5,246	-0.02%
2022/07/19	0	0.00	21	31.27	31.25	-21	5,154	-0.41%
2022/07/15	0	0.00	140	30.24	30.25	-140	4,885	-2.87%	大賣/鉅額交易
2022/07/14	1	29.25	0	0.00	29.65	1	4,833	0.02%
2022/07/08	0	0.00	0.1	29.15	29.20	-0.1	4,852	0.00%
2022/07/06	1	29.10	0	0.00	28.50	1	4,919	0.02%
2022/07/04	2	28.48	5	28.53	28.70	-3	5,144	-0.06%
2022/06/30	20	28.50	0	0.00	28.65	20	5,440	0.37%
2022/06/23	1	28.25	0	0.00	28.50	1	5,804	0.02%
2022/06/20	1	28.00	1	28.20	28.05	0	5,806	0.00%
2022/06/17	0.2	29.00	0	0.00	29.15	0.2	5,779	0.00%
2022/06/15	0	0.00	2	29.55	29.65	-2	5,814	-0.03%
2022/06/13	10	28.95	1	29.05	29.05	9	5,872	0.15%
2022/06/09	1	29.80	0	0.00	29.70	1	5,967	0.02%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/07	2.1	29.45	2	29.50	29.50	0.1	6,187	0.00%
2022/06/06	2.1	29.54	5	29.50	29.40	-2.9	6,236	-0.05%
2022/06/01	1	29.10	3	29.12	29.10	-2	6,522	-0.03%
2022/05/31	1	29.00	1	28.85	29.20	0	6,576	0.00%
2022/05/27	1	28.55	0.8	28.55	28.30	0.2	6,548	0.00%
2022/05/26	1	28.30	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0	0.00	1	28.00	28.15	-1	6,603	-0.02%
2022/05/24	1	27.90	0	0.00	27.65	1	6,680	0.01%
2022/05/23	2	27.85	0	0.00	27.85	2	6,664	0.03%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/16	1	27.05	0	0.00	27.05	1	6,967	0.01%
2022/05/13	2	26.90	4	26.90	27.05	-2	6,950	-0.03%
2022/05/12	1	26.90	1	26.90	26.75	0	6,896	0.00%
2022/05/11	11	27.98	0	0.00	27.85	11	6,733	0.16%
2022/05/10	6	28.20	1	28.45	28.50	5	6,696	0.07%
2022/05/09	12.8	29.38	6	29.70	28.90	6.8	6,552	0.10%
2022/05/05	3	32.22	0	0.00	32.15	3	6,081	0.05%
2022/04/29	7	31.55	0	0.00	31.60	7	6,147	0.11%
2022/04/28	3	31.28	0	0.00	31.40	3	6,178	0.05%
2022/04/27	1	31.10	0	0.00	31.15	1	6,177	0.02%
2022/04/25	6	31.89	1	31.90	31.80	5	6,167	0.08%
2022/04/22	2	32.50	0	0.00	32.70	2	6,123	0.03%
2022/04/21	1	32.75	1	32.60	32.60	0	6,147	0.00%
2022/04/20	1	32.70	0	0.00	32.70	1	6,144	0.02%
2022/04/19	0	0.00	1	32.95	32.90	-1	6,113	-0.02%
2022/04/18	12	32.88	0	0.00	32.70	12	6,143	0.20%
2022/04/14	0.5	33.35	0.5	33.50	33.50	0	6,169	0.00%
2022/04/13	5	32.90	0	0.00	33.05	5	6,263	0.08%
2022/04/12	0	0.00	10	32.80	32.90	-10	6,273	-0.16%
2022/04/11	0.1	33.55	2	33.50	33.40	-1.9	6,235	-0.03%
2022/04/08	0	0.00	8	34.23	34.15	-8	6,231	-0.13%
2022/04/07	0.1	33.70	4.1	33.34	33.05	-4	6,096	-0.07%
2022/04/06	2	34.00	3	34.08	34.20	-1	5,967	-0.02%
2022/04/01	0.1	33.25	2	33.13	33.25	-1.9	5,793	-0.03%
2022/03/31	5.1	33.27	13.1	33.27	33.25	-8	5,785	-0.14%
2022/03/30	3	32.78	5	32.92	32.85	-2	5,616	-0.04%
2022/03/29	2	32.47	1	32.40	32.40	1	5,503	0.02%
2022/03/28	3	32.17	1	32.30	32.35	2	5,471	0.04%
2022/03/24	1	32.05	1	32.25	32.30	0	5,442	0.00%
2022/03/23	0	0.00	1	32.35	32.25	-1	5,486	-0.02%
2022/03/22	10	32.18	0	0.00	32.35	10	5,504	0.18%
2022/03/21	0	0.00	1	32.25	32.30	-1	5,516	-0.02%
2022/03/18	2	32.25	0	0.00	31.95	2	5,513	0.04%
2022/03/17	2	31.90	0	0.00	31.90	2	5,493	0.04%
2022/03/15	4	31.80	0	0.00	31.70	4	5,479	0.07%
2022/03/14	0	0.00	3	32.00	32.20	-3	5,519	-0.05%
2022/03/11	0	0.00	1	31.80	31.90	-1	5,597	-0.02%
2022/03/10	61	32.05	4	32.16	31.95	57	5,648	1.01%
2022/03/09	1	31.15	0	0.00	31.35	1	5,530	0.02%
2022/03/08	35.6	31.35	30	30.65	30.95	5.6	5,570	0.10%
2022/03/07	0.1	31.40	0	0.00	31.50	0.1	5,408	0.00%
2022/03/01	0	0.00	0	31.30	31.50	0	5,556	0.00%
2022/02/25	6	30.88	0	0.00	30.70	6	5,560	0.11%
2022/02/24	2	31.00	1	31.00	30.90	1	5,619	0.02%
2022/02/23	2	31.70	3	31.82	31.65	-1	5,610	-0.02%
2022/02/22	2	31.65	3	31.65	31.50	-1	5,758	-0.02%
2022/02/21	3	32.18	5	32.15	32.10	-2	5,946	-0.03%
2022/02/18	1	31.15	4	31.20	31.50	-3	5,901	-0.05%
2022/02/16	0	0.00	3	30.95	30.95	-3	6,506	-0.05%
2022/02/10	10	30.80	0	0.00	30.90	10	6,851	0.15%
2022/02/08	0	0.00	1	30.45	30.40	-1	6,855	-0.01%
2022/01/24	1	30.15	0	0.00	30.15	1	7,134	0.01%
2022/01/20	0	0.00	1	31.30	31.10	-1	7,112	-0.01%
2022/01/18	10	31.40	13	31.15	31.00	-3	7,135	-0.04%
2022/01/17	0	0.00	0.7	30.90	31.00	-0.7	7,087	-0.01%
2022/01/14	0	0.00	7	30.50	30.50	-7	7,055	-0.10%
2022/01/10	4	30.70	5	30.73	31.00	-1	7,484	-0.01%
2022/01/06	5	30.86	2	30.85	30.85	3	7,539	0.04%
2022/01/04	0	0.00	21	30.54	30.55	-21	7,673	-0.27%
2022/01/03	6	30.64	6.5	30.78	30.75	-0.5	7,732	-0.01%
2021/12/29	2	30.25	0	0.00	30.25	2	7,681	0.03%
2021/12/28	1	30.30	0	0.00	30.25	1	7,661	0.01%
2021/12/27	6	30.26	11	30.30	30.25	-5	7,666	-0.07%
2021/12/24	5	30.15	0	0.00	30.05	5	7,684	0.07%
2021/12/22	0	0.00	20	30.10	29.95	-20	7,769	-0.26%
2021/12/20	10	29.65	0	0.00	29.60	10	7,821	0.13%
2021/12/17	4	29.73	1	29.80	29.60	3	7,787	0.04%
2021/12/14	8	29.79	12	29.79	29.75	-4	7,823	-0.05%
2021/12/10	0	0.00	10	30.35	30.25	-10	7,868	-0.13%
2021/12/09	10	30.35	0	0.00	30.35	10	7,853	0.13%
2021/12/08	10	30.00	0	0.00	30.20	10	7,818	0.13%
2021/12/06	1	30.30	0	0.00	30.25	1	7,739	0.01%
2021/12/03	0.1	29.80	10	29.85	29.95	-9.9	7,715	-0.13%
2021/12/01	10	29.50	0	0.00	29.60	10	7,710	0.13%
2021/11/30	3	29.60	0	0.00	29.50	3	7,696	0.04%
2021/11/29	3	29.80	0.7	29.88	29.65	2.3	7,594	0.03%
2021/11/26	0.2	29.95	3	29.75	29.65	-2.8	7,539	-0.04%
2021/11/25	13	30.00	4	30.05	30.00	9	7,504	0.12%
2021/11/24	4	30.20	0	0.00	30.10	4	7,514	0.05%
2021/11/23	8	30.14	4	30.05	29.90	4	7,562	0.05%
2021/11/19	0	0.00	42	30.26	30.10	-42	7,413	-0.57%
2021/11/18	12.9	30.76	0	0.00	30.50	12.9	7,288	0.18%
2021/11/17	0	0.00	3	31.83	31.70	-3	7,033	-0.04%
2021/11/16	5	31.35	26	31.03	31.15	-21	6,964	-0.30%
2021/11/15	46.2	31.18	13	31.14	31.20	33.2	6,874	0.48%
2021/11/12	1	33.25	9.8	33.58	33.55	-8.8	6,410	-0.14%
2021/11/11	12.2	33.39	6	33.30	33.25	6.2	6,493	0.10%
2021/11/10	1	32.85	2	32.90	33.05	-1	6,621	-0.02%
2021/11/09	0	0.00	1	32.30	32.25	-1	6,867	-0.01%
2021/11/08	2	32.25	1	32.40	32.25	1	7,240	0.01%
2021/11/05	0	0.00	3	32.00	32.10	-3	7,237	-0.04%
2021/11/04	0	0.00	6	32.06	32.10	-6	7,218	-0.08%
2021/11/03	30	31.82	2	31.83	32.00	28	7,202	0.39%
2021/11/02	2	32.05	0	0.00	31.60	2	7,169	0.03%
2021/11/01	10	31.35	2	31.30	31.60	8	7,064	0.11%
2021/10/28	10	31.20	0	0.00	31.00	10	6,978	0.14%
2021/10/27	1	31.05	20	30.93	30.90	-19	6,956	-0.27%
2021/10/25	1	30.40	0	0.00	30.55	1	6,947	0.01%
2021/10/22	0	0.00	1	30.60	30.40	-1	7,048	-0.01%
2021/10/21	2	30.78	6	30.63	30.45	-4	7,083	-0.06%
2021/10/20	0	0.00	1	30.50	30.85	-1	6,955	-0.01%
2021/10/19	6	30.29	12.1	30.49	30.15	-6.1	6,885	-0.09%
2021/10/18	0	0.00	1	30.90	30.00	-1	6,848	-0.01%
2021/10/15	2	30.33	5	30.40	30.30	-3	6,962	-0.04%
2021/10/14	14	30.20	11	30.39	29.90	3	7,036	0.04%
2021/10/13	17	30.24	11	30.34	30.40	6	7,032	0.09%
2021/10/12	0	0.00	1	29.70	29.90	-1	7,006	-0.01%
2021/10/08	0	0.00	1	29.25	29.65	-1	6,844	-0.01%
2021/10/07	1	28.85	1	29.00	29.00	0	6,811	0.00%
2021/10/06	2	28.88	2	28.80	28.75	0	6,902	0.00%
2021/10/05	0	0.00	1	27.85	28.20	-1	7,103	-0.01%
2021/10/04	32.1	28.30	0	0.00	27.85	32.1	7,330	0.44%
2021/10/01	8	28.13	0	0.00	28.35	8	7,387	0.11%
2021/09/29	5	28.80	0	0.00	28.75	5	7,755	0.06%
2021/09/27	0	0.00	2	29.13	29.05	-2	7,826	-0.03%
2021/09/24	0	0.00	1	28.60	28.70	-1	7,923	-0.01%
2021/09/23	1	28.80	0	0.00	28.55	1	8,004	0.01%
2021/09/16	0	0.00	3	28.92	28.75	-3	8,021	-0.04%
2021/09/15	0	0.00	25	28.55	29.25	-25	8,042	-0.31%
2021/09/14	2	28.45	0	0.00	28.40	2	7,913	0.03%
2021/09/13	4.2	28.55	0	0.00	28.50	4.2	7,927	0.05%
2021/09/10	0.2	28.85	4	28.95	28.80	-3.9	7,954	-0.05%
2021/09/07	0.2	28.65	0	0.00	28.40	0.2	7,956	0.00%
2021/09/06	0	0.00	1	28.70	28.70	-1	7,949	-0.01%
2021/09/01	0	0.00	3	29.70	29.75	-3	7,887	-0.04%
2021/08/30	12	29.93	6.4	30.07	29.80	5.6	8,070	0.07%
2021/08/27	3	29.87	1	30.05	29.85	2	8,065	0.02%
2021/08/26	1	29.40	0	0.00	29.35	1	8,071	0.01%
2021/08/25	15	29.15	15	29.20	29.20	0	8,142	0.00%
2021/08/24	5.2	29.15	0	0.00	29.05	5.2	8,198	0.06%
2021/08/23	1	29.20	0.2	29.30	29.30	0.8	8,299	0.01%
2021/08/20	0.2	29.00	0	0.00	28.80	0.2	8,314	0.00%
2021/08/19	2	28.80	25	28.60	28.60	-23	8,321	-0.28%
2021/08/18	5.4	29.01	13	28.53	29.25	-7.6	8,350	-0.09%
2021/08/17	0.2	29.25	0	0.00	28.85	0.2	8,385	0.00%
2021/08/16	0	0.00	5	29.55	29.60	-5	8,321	-0.06%
2021/08/13	56	31.06	31	30.79	30.75	25	8,186	0.31%
2021/08/12	1	31.15	16	30.83	31.15	-15	7,875	-0.19%
2021/08/11	0.2	29.70	0	0.00	29.40	0.2	7,649	0.00%
2021/08/09	0	0.00	1	30.00	29.95	-1	8,100	-0.01%
2021/08/04	1	30.25	15	30.13	30.30	-14	9,085	-0.15%
2021/08/03	1	29.65	0	0.00	29.70	1	9,318	0.01%
2021/07/30	1	29.40	0	0.00	29.50	1	9,546	0.01%
2021/07/29	0	0.00	1	29.70	29.75	-1	9,713	-0.01%
2021/07/27	1	30.00	15	29.75	29.75	-14	10,083	-0.14%
2021/07/22	4.3	29.28	0	0.00	29.25	4.3	10,649	0.04%
2021/07/21	7	30.89	0	0.00	30.35	7	10,715	0.07%
2021/07/20	4	31.00	0	0.00	31.00	4	10,631	0.04%
2021/07/19	1	31.60	0	0.00	31.50	1	10,664	0.01%
2021/07/13	1	32.60	1	32.20	32.15	0	12,121	0.00%
2021/07/12	5	32.25	0	0.00	32.05	5	12,257	0.04%
2021/07/09	64	32.58	24	32.19	32.45	40	12,282	0.33%
2021/07/08	1	31.55	40	31.79	31.65	-39	12,636	-0.31%
2021/07/07	4	31.48	0	0.00	31.30	4	12,999	0.03%
2021/07/06	6	31.98	11	32.15	31.95	-5	13,254	-0.04%
2021/07/05	0	0.00	4	31.08	31.15	-4	13,198	-0.03%
2021/07/02	2	30.50	4	30.65	30.60	-2	13,335	-0.01%
2021/07/01	12	30.63	0	0.00	30.55	12	13,533	0.09%
2021/06/30	0	0.00	1	30.70	30.80	-1	13,636	-0.01%
2021/06/29	5	30.50	11	30.51	30.60	-6	13,985	-0.04%
2021/06/28	1	30.50	0	0.00	30.60	1	14,395	0.01%
2021/06/24	11	30.70	1	30.50	30.75	10	15,883	0.06%
2021/06/23	1	30.25	1.1	30.28	30.25	-0.1	16,208	0.00%
2021/06/22	0	0.00	3	30.10	29.90	-3	16,617	-0.02%
2021/06/21	3	29.87	0	0.00	29.75	3	16,771	0.02%
2021/06/18	0	0.00	1	30.30	30.10	-1	17,023	-0.01%
2021/06/17	2	29.95	8	30.03	30.10	-6	17,183	-0.03%
2021/06/16	2	30.00	39	30.00	29.55	-37	17,257	-0.21%
2021/06/15	1	30.20	8	30.15	30.30	-7	17,309	-0.04%
2021/06/11	50	30.08	0	0.00	30.05	50	17,378	0.29%
2021/06/08	8	30.03	0	0.00	30.20	8	17,668	0.05%
2021/06/07	15	29.92	4	30.00	29.95	11	17,826	0.06%
2021/06/04	0	0.00	1	31.00	31.00	-1	17,771	-0.01%
2021/06/02	0.2	30.60	0	0.00	30.50	0.2	18,106	0.00%
2021/06/01	1	30.80	10.5	30.92	31.05	-9.5	18,227	-0.05%
2021/05/31	5	30.24	0	0.00	30.70	5	18,334	0.03%
2021/05/28	1	30.00	5	30.05	30.15	-4	18,468	-0.02%
2021/05/27	5	29.80	0	0.00	29.75	5	19,507	0.03%
2021/05/26	5	30.10	0.6	30.05	30.15	4.4	19,901	0.02%
2021/05/25	0.2	30.05	1	30.25	30.00	-0.8	20,179	0.00%
2021/05/20	0	0.00	4	28.76	28.55	-4	20,304	-0.02%
2021/05/19	27.1	29.14	26	28.73	29.10	1.1	20,264	0.01%
2021/05/18	4	28.10	30	28.97	29.00	-26	20,194	-0.13%
2021/05/17	33	27.23	8	27.93	26.40	25	20,191	0.12%
2021/05/14	3	29.20	0	0.00	29.00	3	20,192	0.01%
2021/05/13	1.1	29.84	2.2	28.24	29.45	-1.1	20,296	-0.01%
2021/05/12	9.2	29.67	5	29.01	29.75	4.2	20,617	0.02%
2021/05/11	4.2	32.22	4	32.75	31.60	0.2	20,316	0.00%
2021/05/07	1	33.80	2	34.23	34.65	-1	20,649	0.00%
2021/05/06	14	33.10	0	0.00	32.95	14	20,804	0.07%
2021/05/05	3	33.38	6	33.58	32.80	-3	21,078	-0.01%
2021/05/04	27.3	33.34	9	32.82	32.95	18.3	21,597	0.08%
2021/05/03	22.4	35.26	1	34.55	34.45	21.4	21,508	0.10%
2021/04/29	5	36.45	3.1	36.57	36.40	1.9	21,402	0.01%
2021/04/28	2.3	36.07	2	36.00	36.10	0.3	21,304	0.00%
2021/04/27	1	36.20	18	35.94	35.85	-17	21,562	-0.08%
2021/04/26	9	36.08	12.1	35.97	36.20	-3.1	21,556	-0.01%
2021/04/23	7	35.91	41.5	35.51	35.95	-34.5	21,587	-0.16%
2021/04/22	68.6	37.77	58	36.43	35.95	10.6	21,581	0.05%
2021/04/21	24	37.60	27.1	37.79	38.05	-3	21,139	-0.01%
2021/04/20	30.5	36.26	31	36.47	36.85	-0.5	20,848	0.00%
2021/04/19	6.1	35.32	52.2	35.67	35.55	-46	20,669	-0.22%
2021/04/16	9.3	33.75	25.5	34.25	34.40	-16.2	20,450	-0.08%
2021/04/15	10	33.60	12	33.67	33.55	-2	20,507	-0.01%
2021/04/14	26.9	33.19	85	33.06	33.25	-58.2	20,490	-0.28%
2021/04/13	17	34.90	8	35.78	34.85	9	20,289	0.04%
2021/04/12	29.4	35.20	29.1	35.37	35.55	0.4	20,074	0.00%
2021/04/09	5	34.59	18	34.84	34.20	-13	20,143	-0.06%
2021/04/08	18.1	34.51	17	34.35	34.40	1.1	20,148	0.01%
2021/04/07	0	0.00	5	34.08	34.40	-5	20,061	-0.02%
2021/04/06	5	33.60	6	33.44	33.50	-1	20,166	0.00%
2021/04/01	43	33.83	2	33.43	33.45	41	20,616	0.20%
2021/03/31	13	34.08	6	34.22	34.25	7	20,691	0.03%
2021/03/30	21	33.49	57	33.27	33.70	-36	20,291	-0.18%
2021/03/29	4	32.83	52.2	32.62	32.85	-48.2	19,854	-0.24%
2021/03/26	35.2	30.79	1.1	30.85	30.75	34.1	19,058	0.18%
2021/03/25	5	30.64	41.3	31.06	31.10	-36.3	19,119	-0.19%
2021/03/24	7.1	30.26	1	30.35	30.25	6.1	20,082	0.03%
2021/03/23	0	0.00	1	30.30	30.80	-1	20,283	0.00%
2021/03/22	41.3	30.00	39.2	30.40	30.60	2	20,104	0.01%
2021/03/18	0	0.00	3.1	29.61	29.70	-3.1	20,072	-0.02%
2021/03/17	0	0.00	3	29.25	29.15	-3	20,141	-0.01%
2021/03/16	2	29.10	0	0.00	29.25	2	20,266	0.01%
2021/03/15	4	29.33	0	0.00	29.30	4	20,348	0.02%
2021/03/12	1	29.55	52.1	29.60	29.60	-51.1	20,569	-0.25%
2021/03/11	0	0.00	1	30.00	29.70	-1	21,248	0.00%
2021/03/10	10	29.20	0	0.00	29.65	10	22,156	0.05%
2021/03/09	11	28.79	20	28.68	29.10	-9	22,273	-0.04%
2021/03/08	15.2	28.94	11	29.43	28.70	4.2	22,364	0.02%
2021/03/05	13.1	29.36	0	29.75	29.45	13.1	22,239	0.06%
2021/03/04	0	30.30	0	0.00	29.85	0	22,448	0.00%
2021/03/03	1	30.20	4.1	29.83	30.20	-3.1	22,374	-0.01%
2021/03/02	60.1	31.53	22.6	31.54	29.60	37.5	22,208	0.17%
2021/02/26	12.5	30.24	10	30.49	30.55	2.5	21,313	0.01%
2021/02/25	3.1	29.67	14	29.70	30.20	-10.9	21,061	-0.05%
2021/02/24	1.3	29.33	0	0.00	29.25	1.3	20,892	0.01%
2021/02/23	0	0.00	5	29.15	29.25	-5	20,855	-0.02%
2021/02/22	2	28.75	1	29.10	29.30	1	21,031	0.00%
2021/02/19	0	0.00	1	28.25	28.45	-1	21,000	0.00%
2021/02/18	2.1	28.01	0	0.00	28.35	2.1	21,202	0.01%
2021/02/17	3	28.20	10	28.45	28.20	-7	21,471	-0.03%
2021/02/05	3	28.62	0	0.00	28.35	3	21,551	0.01%
2021/02/04	19	29.62	2	29.35	29.35	17	21,889	0.08%
2021/02/03	0	0.00	18	29.52	29.70	-18	21,666	-0.08%
2021/02/02	3	28.45	22	28.57	28.45	-19	21,157	-0.09%
2021/02/01	124	28.15	4	28.20	28.25	120	20,955	0.57%	大買/鉅額交易
2021/01/29	9	29.47	35	29.31	28.65	-26	20,698	-0.13%
2021/01/28	7	29.29	6	29.48	29.20	1	20,230	0.00%
2021/01/27	37	29.16	40	29.37	29.30	-3	19,928	-0.02%
2021/01/26	23	28.68	35	28.91	29.00	-12	19,458	-0.06%
2021/01/25	11.6	27.95	3	27.45	27.95	8.6	18,812	0.05%
2021/01/22	14	26.78	1	26.30	27.30	13	18,572	0.07%
2021/01/20	19.1	26.22	0	0.00	26.05	19.1	18,264	0.10%
2021/01/19	1	27.65	0	0.00	27.25	1	17,872	0.01%
2021/01/18	11.2	27.40	0	0.00	27.65	11.2	17,741	0.06%
2021/01/15	10	27.85	7	27.56	27.70	3	17,549	0.02%
2021/01/14	0	0.00	6	28.18	28.25	-6	17,397	-0.03%
2021/01/13	0	0.00	33	27.91	27.95	-33	17,307	-0.19%
2021/01/12	17	28.00	30	28.25	27.70	-13	17,157	-0.08%
2021/01/11	8	28.25	1	28.45	28.60	7	16,925	0.04%
2021/01/08	22	27.97	15	27.99	28.00	7	16,791	0.04%
2021/01/07	19	28.90	0	0.00	28.75	19	16,496	0.12%
2021/01/06	19	28.80	31	29.28	28.85	-12	16,243	-0.07%
2021/01/05	4	29.28	1	29.30	29.20	3	15,862	0.02%
2021/01/04	17	29.84	21	29.70	29.30	-4	15,667	-0.03%
2020/12/31	11	29.00	3	28.88	28.95	8	15,254	0.05%
2020/12/30	1	28.50	7	28.60	28.50	-6	14,998	-0.04%
2020/12/29	27	28.58	1	28.35	28.50	26	14,895	0.17%
2020/12/28	24	28.59	77	29.05	29.05	-53	14,549	-0.36%
2020/12/25	27	27.68	9	27.58	27.85	18	13,866	0.13%
2020/12/24	5	26.73	5	26.70	26.55	0	13,378	0.00%
2020/12/23	5	26.55	6	26.55	26.50	-1	13,382	-0.01%
2020/12/22	9.5	26.50	3	27.00	26.35	6.5	13,307	0.05%
2020/12/21	11	26.85	7	27.30	26.90	4	13,149	0.03%
2020/12/18	129	28.51	74.7	28.39	27.25	54.3	12,771	0.42%	大買/
2020/12/17	39	27.33	17	27.33	27.45	22	11,400	0.19%
2020/12/16	0	0.00	23	26.67	26.60	-23	11,046	-0.21%
2020/12/15	2	26.58	21	26.65	26.35	-19	10,945	-0.17%
2020/12/14	0	0.00	28	26.46	26.45	-28	10,820	-0.26%
2020/12/11	11	25.74	5	26.02	26.00	6	10,828	0.06%
2020/12/10	57	26.27	4	26.31	26.05	53	10,675	0.50%
2020/12/09	41	26.51	12	26.38	26.65	29	10,476	0.28%
2020/12/08	6	25.68	54	26.08	26.05	-48	10,338	-0.46%
2020/12/07	12	26.05	4	26.10	25.95	8	10,089	0.08%
2020/12/04	36.5	26.12	92	26.23	26.75	-55.5	9,398	-0.59%
2020/12/03	39	24.62	3	24.67	24.85	36	8,515	0.42%
2020/12/02	10	24.15	52	24.10	24.30	-42	8,753	-0.48%
2020/12/01	0	0.00	3.3	23.57	23.85	-3.3	9,240	-0.04%
2020/11/30	27	23.75	7	23.68	23.50	20	9,303	0.21%
2020/11/27	2	22.90	0.2	22.95	22.95	1.8	8,903	0.02%
2020/11/25	1	22.70	121	22.94	22.75	-120	8,779	-1.37%	大賣/鉅額交易
2020/11/24	36	22.48	1	22.50	22.65	35	8,602	0.41%
2020/11/23	1	22.30	116	22.29	22.60	-115	8,485	-1.36%	大賣/鉅額交易
2020/11/20	0	0.00	205	21.90	21.90	-205	8,305	-2.47%	大賣/鉅額交易
2020/11/19	5	21.71	150	22.12	21.50	-145	8,265	-1.75%	大賣/鉅額交易
2020/11/18	0	0.00	153.4	21.68	21.70	-153.4	8,107	-1.89%	大賣/鉅額交易
2020/11/17	10	21.45	201	21.45	21.50	-191	8,033	-2.38%	大賣/鉅額交易
2020/11/16	1	21.05	18.5	21.27	21.35	-17.5	7,940	-0.22%
2020/11/13	1	20.20	7	20.58	20.70	-6	7,761	-0.08%
2020/11/12	22	20.92	505	20.56	20.50	-483	7,722	-6.25%	大賣/鉅額交易
2020/11/11	0	0.00	2.2	19.56	19.80	-2.2	7,174	-0.03%
2020/11/10	0	0.00	207	19.55	19.35	-207	7,118	-2.91%	大賣/鉅額交易
2020/11/09	0	0.00	206	19.25	19.25	-206	7,011	-2.94%	大賣/鉅額交易
2020/11/06	0	0.00	202	19.15	19.05	-202	6,996	-2.89%	大賣/鉅額交易
2020/11/04	0	0.00	51	19.25	19.15	-51	7,170	-0.71%
2020/10/30	4	18.89	0	0.00	18.70	4	7,252	0.06%
2020/10/29	1	19.00	54	19.04	19.05	-53	7,266	-0.73%
2020/10/28	0	0.00	5	19.20	19.20	-5	7,306	-0.07%
2020/10/27	1	19.30	1	19.35	19.40	0	7,327	0.00%
2020/10/26	4	19.40	1	19.35	19.40	3	7,310	0.04%
2020/10/23	0	0.00	62	19.25	19.30	-62	7,301	-0.85%
2020/10/20	10	19.00	0	0.00	19.05	10	7,427	0.13%
2020/10/14	5	18.80	0	0.00	18.80	5	7,667	0.07%
2020/10/07	0	0.00	51	18.95	18.95	-51	7,539	-0.68%
2020/10/06	0	0.00	15	18.70	18.75	-15	7,555	-0.20%
2020/10/05	0	0.00	1	18.50	18.50	-1	7,579	-0.01%
2020/09/29	1	18.40	0	0.00	18.30	1	7,637	0.01%
2020/09/28	8	18.58	0	0.00	18.45	8	7,706	0.10%
2020/09/25	55	17.96	0	0.00	18.10	55	7,742	0.71%
2020/09/24	15	18.43	1	18.55	18.35	14	7,678	0.18%
2020/09/23	6	18.91	1	18.95	18.90	5	7,626	0.07%
2020/09/22	10	19.33	0	0.00	19.25	10	7,574	0.13%
2020/09/21	8	19.54	0	0.00	19.55	8	7,563	0.11%
2020/09/18	5	19.60	0	0.00	19.60	5	7,548	0.07%
2020/09/17	5.1	19.65	0	0.00	19.75	5.1	7,595	0.07%
2020/09/16	0	0.00	4	19.40	20.00	-4	7,555	-0.05%
2020/09/15	5	19.50	4	19.44	19.40	1	7,400	0.01%
2020/09/14	50	19.35	1	19.55	19.55	49	7,369	0.66%
2020/09/11	3	19.63	4	19.45	19.30	-1	7,345	-0.01%
2020/09/10	10	19.65	2	19.50	19.50	8	7,280	0.11%
2020/09/09	10	19.61	12	19.67	19.80	-2	7,207	-0.03%
2020/09/08	43	19.84	2	19.95	19.90	41	7,137	0.57%
2020/09/07	6	20.59	40	20.67	20.20	-34	6,994	-0.49%
2020/09/04	10	19.93	85	19.96	20.00	-75	6,565	-1.14%
2020/09/02	5	18.63	0	0.00	18.60	5	5,798	0.09%
2020/09/01	45	18.55	0	0.00	18.65	45	5,857	0.77%
2020/08/31	1	18.60	0	0.00	18.60	1	5,893	0.02%
2020/08/28	10	18.75	0	0.00	18.70	10	5,904	0.17%
2020/08/27	20	18.78	4	19.10	18.70	16	6,005	0.27%
2020/08/26	1	18.90	2	19.00	19.10	-1	5,930	-0.02%
2020/08/25	6	19.32	50	19.45	18.95	-44	5,909	-0.74%
2020/08/24	0	0.00	51	19.25	19.15	-51	5,801	-0.88%
2020/08/21	6	18.62	2	18.63	18.75	4	5,710	0.07%
2020/08/20	7	18.20	2	18.95	18.20	5	5,652	0.09%
2020/08/19	6	19.09	6	19.22	19.30	0	5,462	0.00%
2020/08/18	9	18.87	10	19.30	18.75	-1	5,268	-0.02%
2020/08/17	17	18.76	7	18.79	18.70	10	5,065	0.20%
2020/08/14	1	18.25	0	0.00	18.15	1	4,977	0.02%
2020/08/13	0	0.00	2	18.10	18.00	-2	5,006	-0.04%
2020/08/12	2	17.98	5	17.89	18.00	-3	5,027	-0.06%
2020/08/10	0	0.00	7	18.21	18.25	-7	5,027	-0.14%
2020/08/07	0	0.00	3	17.70	17.60	-3	4,942	-0.06%
2020/08/06	0	0.00	1	17.90	17.80	-1	4,965	-0.02%
2020/08/05	0	0.00	1	17.65	17.65	-1	4,973	-0.02%
2020/08/04	0	0.00	6	17.40	17.40	-6	4,988	-0.12%
2020/08/03	4	16.88	5	16.75	16.95	-1	5,173	-0.02%
2020/07/31	100	16.80	0	0.00	16.75	100	5,220	1.92%
2020/07/29	100	16.65	1	16.80	16.75	99	5,491	1.80%
2020/07/28	101	16.55	0	0.00	16.50	101	5,586	1.81%	大買/鉅額交易
2020/07/27	203	16.90	100	16.95	16.75	103	5,688	1.81%	大買/鉅額交易
2020/07/24	201	17.38	0	0.00	17.25	201	5,665	3.55%	大買/鉅額交易
2020/07/23	205	17.78	0	0.00	17.75	205	5,690	3.60%	大買/鉅額交易
2020/07/22	1	18.50	4	18.55	18.55	-3	5,680	-0.05%
2020/07/21	11	18.50	1	18.35	18.35	10	5,608	0.18%
2020/07/15	1	18.25	1	18.30	18.35	0	5,715	0.00%
2020/07/13	0	0.00	200	18.55	18.50	-200	5,858	-3.41%	大賣/鉅額交易
2020/07/08	0	0.00	1	18.65	18.75	-1	5,935	-0.02%
2020/07/07	12	18.77	12	18.60	18.60	0	5,920	0.00%
2020/07/06	1	18.65	1	18.60	18.55	0	5,935	0.00%
2020/07/03	0	0.00	2	18.05	18.00	-2	5,996	-0.03%
2020/07/01	0	0.00	2	17.80	17.80	-2	6,100	-0.03%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/23	5	17.60	0	0.00	17.65	5	6,292	0.08%
2020/06/22	0	0.00	10	17.65	17.60	-10	6,337	-0.16%
2020/06/16	0	0.00	10	17.40	17.50	-10	6,477	-0.15%
2020/06/12	1	16.85	0	0.00	17.35	1	6,710	0.01%
2020/06/11	1	17.50	4	17.90	17.40	-3	6,715	-0.04%
2020/06/10	33	18.28	108	18.31	18.05	-75	6,679	-1.12%	大賣/
2020/06/08	0	0.00	1.2	17.65	17.75	-1.2	6,723	-0.02%
2020/06/05	5	17.42	0	0.00	17.35	5	6,654	0.08%
2020/06/04	0	0.00	5	17.45	17.30	-5	6,701	-0.07%
2020/06/03	0	0.00	9	17.09	17.20	-9	6,726	-0.13%
2020/06/02	0	0.00	2	16.85	16.85	-2	6,604	-0.03%
2020/06/01	1	16.60	0	0.00	16.70	1	6,593	0.02%
2020/05/27	0	0.00	5	16.65	16.55	-5	6,642	-0.08%
2020/05/26	0	0.00	8	16.60	16.60	-8	6,729	-0.12%
2020/05/25	1	16.40	0	0.00	16.65	1	6,765	0.01%
2020/05/21	3	16.87	1	16.85	16.85	2	6,809	0.03%
2020/05/20	2	16.65	150	16.70	16.80	-148	6,766	-2.19%	大賣/鉅額交易
2020/05/19	21	16.40	0	0.00	16.45	21	6,704	0.31%
2020/05/18	229	16.12	0	0.00	16.10	229	6,684	3.43%	大買/鉅額交易
2020/05/15	0	0.00	1	16.45	16.25	-1	6,657	-0.02%
2020/05/14	150	16.47	0	0.00	16.20	150	6,621	2.27%	大買/鉅額交易
2020/05/13	50	16.45	0	0.00	16.70	50	6,553	0.76%
2020/05/08	7	16.73	0	0.00	16.60	7	6,413	0.11%
2020/05/07	3	17.13	32	17.10	17.05	-29	6,207	-0.47%
2020/05/06	39	16.89	0	0.00	16.80	39	6,148	0.63%
2020/05/05	14	17.21	0	0.00	17.15	14	6,083	0.23%
2020/05/04	22	16.60	0	0.00	16.65	22	5,930	0.37%
2020/04/29	0	0.00	15	16.60	16.65	-15	5,794	-0.26%
2020/04/27	0	0.00	1	16.20	16.30	-1	5,954	-0.02%
2020/04/22	1	15.65	0	0.00	15.65	1	5,840	0.02%
2020/04/21	5	15.75	0	0.00	15.70	5	5,827	0.09%
2020/04/16	10	16.45	0	0.00	16.50	10	5,703	0.18%
2020/04/14	0	0.00	1	16.45	16.50	-1	5,599	-0.02%
2020/04/08	15	15.80	15	16.00	16.10	0	5,506	0.00%
2020/04/01	25	15.42	25	15.48	15.45	0	5,270	0.00%
2020/03/31	0	0.00	3	15.15	14.80	-3	5,177	-0.06%
2020/03/30	53	14.98	0	0.00	15.10	53	5,263	1.01%
2020/03/26	0	0.00	10	14.85	14.85	-10	5,954	-0.17%
2020/03/25	10	15.00	0	0.00	14.90	10	6,268	0.16%
2020/03/24	10	14.40	0	0.00	14.35	10	6,298	0.16%
2020/03/23	1	13.50	38	13.90	13.85	-37	6,358	-0.58%
2020/03/20	10	14.50	100	14.35	14.25	-90	6,392	-1.41%
2020/03/19	220	13.50	121.2	13.64	13.50	98.8	6,331	1.56%	大買/大賣/
2020/03/18	0	0.00	40	15.50	14.95	-40	6,188	-0.65%
2020/03/17	0	0.00	40	15.35	15.30	-40	6,267	-0.64%
2020/03/13	0	0.00	95	15.69	16.00	-95	6,253	-1.52%
2020/03/12	1	17.50	0	0.00	17.10	1	6,174	0.02%
2020/03/10	1	17.90	0	0.00	18.15	1	6,105	0.02%
2020/03/09	35	18.20	5	18.15	18.15	30	6,020	0.50%
2020/03/06	0	0.00	1	18.80	18.80	-1	5,927	-0.02%
2020/03/05	1	19.05	0	0.00	19.00	1	5,997	0.02%
2020/03/04	0	0.00	5	18.85	18.90	-5	6,001	-0.08%
2020/03/03	0	0.00	5	18.90	18.85	-5	6,021	-0.08%
2020/03/02	5	18.20	10	18.45	18.40	-5	6,040	-0.08%
2020/02/27	61	18.88	5	18.95	18.75	56	6,019	0.93%
2020/02/26	1	19.20	0	0.00	19.25	1	5,927	0.02%
2020/02/25	0	0.00	5	19.35	19.35	-5	5,904	-0.08%
2020/02/24	28	19.56	10	19.60	19.55	18	5,909	0.30%
2020/02/21	20	19.85	10	19.85	19.85	10	5,867	0.17%
2020/02/18	44	19.90	0	0.00	19.85	44	5,903	0.75%
2020/02/14	0	0.00	1	20.05	20.05	-1	5,973	-0.02%
2020/02/11	5	20.00	0	0.00	19.95	5	6,277	0.08%
2020/02/10	30	19.90	0	0.00	20.00	30	6,305	0.48%
2020/02/05	0	0.00	1	20.00	20.05	-1	6,458	-0.02%
2020/02/03	0	0.00	1	19.75	19.80	-1	6,589	-0.02%
2020/01/31	1	19.80	0	0.00	20.20	1	6,832	0.01%
2020/01/30	107	19.89	2	20.10	19.75	105	6,841	1.53%	大買/鉅額交易
2020/01/20	0	0.00	10	21.50	21.55	-10	6,660	-0.15%
2020/01/17	2	21.45	0	0.00	21.50	2	6,722	0.03%
2020/01/15	5	21.40	0	0.00	21.25	5	6,894	0.07%
2020/01/14	0	0.00	1	21.50	21.45	-1	7,103	-0.01%
2020/01/07	51	20.75	0	0.00	20.85	51	7,445	0.68%
2020/01/06	6	20.90	1	20.95	20.90	5	7,478	0.07%
2020/01/03	0	0.00	10	21.25	21.15	-10	7,519	-0.13%
2020/01/02	1	21.30	1	21.30	21.30	0	7,574	0.00%
2019/12/26	5	21.50	0	0.00	21.40	5	7,958	0.06%
2019/12/24	1	21.35	0	0.00	21.45	1	8,159	0.01%
2019/12/19	62	20.86	0	0.00	20.80	62	7,354	0.84%
2019/12/18	2	21.00	0	0.00	21.00	2	7,373	0.03%
2019/12/17	0	0.00	10	21.20	21.10	-10	7,370	-0.14%
2019/12/16	0.2	21.10	1	21.30	21.15	-0.8	7,328	-0.01%
2019/12/13	1	21.05	1	21.15	21.10	0	7,297	0.00%
2019/12/12	101	21.08	1	21.05	21.10	100	7,341	1.36%	大買/
2019/12/11	2	21.25	20	21.35	21.20	-18	7,241	-0.25%
2019/12/09	8	21.41	0	0.00	21.35	8	7,202	0.11%
2019/12/06	3	21.75	0	0.00	21.70	3	7,219	0.04%
2019/12/05	5.3	21.81	0	0.00	21.75	5.3	7,309	0.07%
2019/11/22	20	22.25	0	0.00	22.25	20	8,612	0.23%
2019/11/19	0	0.00	1	22.60	22.35	-1	8,592	-0.01%
2019/11/18	1	22.25	0	0.00	22.50	1	8,578	0.01%
2019/11/15	0	0.00	1	22.25	22.25	-1	8,560	-0.01%
2019/11/13	4	22.81	1	22.85	22.80	3	8,528	0.04%
2019/11/11	6	22.14	5	22.10	22.10	1	8,476	0.01%
2019/11/08	6	22.65	0	0.00	22.65	6	8,352	0.07%
2019/11/07	3	23.02	25	23.00	23.05	-22	8,316	-0.26%
2019/11/06	0	0.00	4	23.13	23.00	-4	8,306	-0.05%
2019/11/05	5	22.95	0.6	22.80	22.85	4.4	8,183	0.05%
2019/11/04	0	0.00	4	23.01	23.05	-4	8,160	-0.05%
2019/11/01	40	22.80	2	23.05	22.90	38	8,104	0.47%
2019/10/31	70	22.87	6	22.93	22.85	64	8,034	0.80%
2019/10/30	2	23.03	1	23.00	22.80	1	7,919	0.01%
2019/10/29	20	22.55	5	22.40	22.40	15	7,622	0.20%
2019/10/28	1	22.30	0	0.00	22.50	1	7,559	0.01%
2019/10/25	31	22.63	0	0.00	22.40	31	7,571	0.41%
2019/10/24	11	22.80	2	22.78	22.65	9	7,488	0.12%
2019/10/23	101	22.78	0	0.00	22.75	101	7,436	1.36%	大買/鉅額交易
2019/10/22	0	0.00	5	22.74	22.60	-5	7,373	-0.07%
2019/10/18	0	0.00	1	22.00	22.05	-1	7,227	-0.01%
2019/10/16	3	21.62	5	21.60	21.75	-2	7,084	-0.03%
2019/10/15	1	21.75	0	0.00	21.75	1	7,075	0.01%
2019/10/14	1	22.20	10	22.25	22.15	-9	7,100	-0.13%
2019/10/08	3	21.95	0	0.00	21.90	3	7,016	0.04%
2019/10/04	0	0.00	68	22.13	22.10	-68	6,860	-0.99%
2019/10/02	5	22.00	61	21.95	21.90	-56	6,633	-0.84%
2019/10/01	4	21.86	4	21.80	21.85	0	6,492	0.00%
2019/09/27	3	21.30	0	0.00	21.15	3	6,226	0.05%
2019/09/26	10	21.93	1	21.80	21.50	9	6,116	0.15%
2019/09/24	5	21.35	0	0.00	21.25	5	5,835	0.09%
2019/09/23	0	0.00	100	21.45	21.40	-100	5,758	-1.74%
2019/09/20	0	0.00	1	21.15	21.10	-1	5,663	-0.02%
2019/09/19	10	20.90	0	0.00	21.00	10	5,575	0.18%
2019/09/18	2	21.00	0	0.00	21.05	2	5,574	0.04%
2019/09/17	0	0.00	1.7	20.93	21.15	-1.7	5,555	-0.03%
2019/09/12	2	21.15	0	0.00	21.15	2	5,411	0.04%
2019/09/11	0	0.00	3	21.20	21.30	-3	5,403	-0.06%
2019/09/10	2	21.10	0	0.00	21.15	2	5,377	0.04%
2019/09/09	10	21.45	2	21.65	21.40	8	5,311	0.15%
2019/09/06	100	21.30	0	0.00	21.35	100	5,345	1.87%
2019/09/05	24	21.48	0	0.00	21.20	24	5,352	0.45%
2019/09/04	1	21.50	20.1	21.30	21.50	-19.1	4,988	-0.38%
2019/09/02	3	20.55	6	20.51	20.55	-3	4,536	-0.07%
2019/08/30	0	0.00	1	20.00	20.05	-1	4,428	-0.02%
2019/08/29	4	18.98	6	19.07	19.40	-2	4,205	-0.05%
2019/08/28	5	19.10	0	0.00	19.10	5	4,169	0.12%
2019/08/27	6	19.25	0	0.00	19.10	6	4,168	0.14%
2019/08/26	12	19.28	0	0.00	19.20	12	4,195	0.29%
2019/08/16	0	0.00	2	19.05	19.15	-2	4,242	-0.05%
2019/08/15	40	19.05	0	0.00	19.00	40	4,202	0.95%
2019/08/12	61	19.18	0	0.00	19.10	61	4,137	1.47%
2019/08/07	2	18.75	0	0.00	18.75	2	4,110	0.05%
2019/08/06	4	18.70	1	18.50	18.85	3	4,152	0.07%
2019/08/05	100	18.95	0	0.00	18.95	100	4,162	2.40%
2019/08/02	100	18.95	0	0.00	18.95	100	4,192	2.39%
2019/07/31	200	19.33	1	19.35	19.35	199	4,269	4.66%	大買/鉅額交易
2019/07/29	640	19.41	0	0.00	19.40	640	4,272	14.98%	大買/鉅額交易
2019/07/26	3	19.53	1	19.50	19.50	2	4,216	0.05%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	205	19.55	0	0.00	19.50	205	4,188	4.89%	大買/鉅額交易
2019/07/23	2	20.25	2	20.25	20.25	0	4,147	0.00%
2019/07/19	10	20.35	0	0.00	20.35	10	3,992	0.25%
2019/07/18	3	20.40	5	20.45	20.35	-2	3,976	-0.05%
2019/07/17	2.5	20.68	2	20.65	20.60	0.5	3,934	0.01%
2019/07/16	10	20.38	285	20.47	20.65	-275	3,862	-7.12%	大賣/鉅額交易
2019/07/15	5	20.30	117	20.35	20.25	-112	3,748	-2.99%	大賣/鉅額交易
2019/07/12	2	20.20	100	20.25	20.25	-98	3,768	-2.60%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/10	1	20.15	400	20.20	20.15	-399	3,725	-10.71%	大賣/鉅額交易
2019/07/08	0	0.00	300	20.25	20.25	-300	3,738	-8.02%	大賣/鉅額交易
2019/07/05	0	0.00	100	20.30	20.30	-100	3,749	-2.67%
2019/07/04	2	20.30	109	20.32	20.30	-107	3,753	-2.85%	大賣/鉅額交易
2019/07/03	6	20.00	0	0.00	19.90	6	3,740	0.16%
2019/07/01	1	20.25	5	20.20	20.05	-4	3,794	-0.11%
2019/06/26	0	0.00	10	20.05	20.15	-10	3,870	-0.26%
2019/06/25	0	0.00	50	20.20	20.15	-50	3,902	-1.28%
2019/06/24	0	0.00	2	20.25	20.30	-2	3,891	-0.05%
2019/06/21	0	0.00	1	20.35	20.20	-1	3,905	-0.03%
2019/06/20	0	0.00	81	20.31	20.35	-81	3,907	-2.07%
2019/06/19	1	20.40	20	20.30	20.20	-19	4,102	-0.46%
2019/06/18	0	0.00	1	20.15	20.20	-1	4,086	-0.02%
2019/06/17	0	0.00	2	20.50	20.10	-2	4,090	-0.05%
2019/06/14	6	20.39	4	20.35	20.35	2	4,075	0.05%
2019/06/13	0	0.00	5	20.23	20.20	-5	4,016	-0.12%
2019/06/12	5	20.00	0	0.00	19.95	5	3,970	0.13%
2019/06/11	0	0.00	5	19.95	19.85	-5	3,966	-0.13%
2019/06/10	5	19.70	0	0.00	19.65	5	3,847	0.13%
2019/06/06	0	0.00	2	19.35	19.50	-2	3,832	-0.05%
2019/06/04	20	19.10	0	0.00	19.10	20	3,743	0.53%
2019/05/30	5	19.30	50	19.25	19.25	-45	3,777	-1.19%
2019/05/28	100	19.00	0	0.00	18.80	100	3,781	2.64%
2019/05/17	46	18.70	0	0.00	18.70	46	3,836	1.20%
2019/05/16	4	18.45	0	0.00	18.60	4	3,889	0.10%
2019/05/15	100	18.68	0	0.00	18.60	100	3,886	2.57%
2019/05/14	0	0.00	5	18.75	18.65	-5	3,869	-0.13%
2019/05/13	51	18.85	0	0.00	18.90	51	3,849	1.32%
2019/05/10	4	19.15	0	0.00	19.25	4	3,860	0.10%
2019/05/09	50	19.45	25	19.32	19.25	25	3,880	0.64%
2019/05/08	52	18.95	10	19.10	19.00	42	3,790	1.11%
2019/05/07	50	19.15	10	19.20	19.20	40	3,755	1.07%
2019/05/06	150	19.18	0	0.00	19.05	150	3,768	3.98%	大買/鉅額交易
2019/05/03	50	19.55	0	0.00	19.55	50	3,734	1.34%
2019/05/02	0	0.00	1	19.60	19.65	-1	3,742	-0.03%
2019/04/29	153	19.50	0	0.00	19.50	153	3,766	4.06%	大買/鉅額交易
2019/04/24	2	19.80	0	0.00	19.75	2	3,762	0.05%
2019/04/23	5	19.72	0	0.00	19.75	5	3,787	0.13%
2019/04/22	10	19.75	0	0.00	19.70	10	3,797	0.26%
2019/04/17	0	0.00	1	19.85	19.85	-1	3,787	-0.03%
2019/04/10	5	19.95	0	19.85	19.85	5	3,903	0.13%
2019/04/08	1	19.95	7.1	20.00	19.90	-6.1	3,890	-0.16%
2019/03/29	0	0.00	11.1	19.64	19.75	-11.1	3,858	-0.29%
2019/03/27	1	19.80	0.3	19.75	19.85	0.7	3,834	0.02%
2019/03/26	0	0.00	1	19.95	19.75	-1	3,821	-0.03%
2019/03/25	0	0.00	1	19.85	19.80	-1	3,809	-0.03%
2019/03/22	2	20.00	15	20.00	20.00	-13	3,785	-0.34%
2019/03/20	0	0.00	14	20.67	20.65	-14	3,614	-0.39%
2019/03/19	1	20.70	0	0.00	20.50	1	3,628	0.03%
2019/03/18	2	20.75	2	20.75	20.70	0	3,707	0.00%
2019/03/13	0	0.00	7	19.98	19.95	-7	3,588	-0.20%
2019/03/12	0	0.00	3	20.00	19.95	-3	3,593	-0.08%
2019/03/07	20	20.00	0	0.00	19.85	20	3,679	0.54%
2019/03/06	0	0.00	15	20.05	20.15	-15	3,658	-0.41%
2019/03/05	50	19.90	0	0.00	19.90	50	3,631	1.38%
2019/02/25	0.7	19.90	0	0.00	19.90	0.7	3,499	0.02%
2019/02/19	2	19.75	0	0.00	19.65	2	3,388	0.06%
2019/02/15	50	19.70	0	0.00	19.70	50	3,372	1.48%
2019/02/12	15	19.35	0	0.00	19.40	15	3,293	0.46%
2019/02/11	0	0.00	10	19.40	19.40	-10	3,373	-0.30%
2019/01/30	2	19.65	0	0.00	19.55	2	3,329	0.06%
2019/01/24	5	19.95	1	20.05	19.85	4	3,259	0.12%
2019/01/23	10	19.85	0	0.00	20.00	10	3,256	0.31%
2019/01/21	0	0.00	6	19.97	20.10	-6	3,259	-0.18%
2019/01/17	0	0.00	1	19.80	19.90	-1	3,282	-0.03%
2019/01/16	5	20.00	6	20.10	20.00	-1	3,322	-0.03%
2019/01/15	5	19.75	3.4	19.75	19.75	1.6	3,374	0.05%
2019/01/14	2	19.85	1	19.70	19.75	1	3,363	0.03%
2019/01/07	0	0.00	2	20.25	20.15	-2	3,431	-0.06%
2019/01/04	2	19.78	0	0.00	20.25	2	3,409	0.06%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2018/12/26	0	0.00	10	19.90	19.85	-10	3,513	-0.28%
2018/12/20	50	19.25	0	0.00	19.20	50	3,386	1.48%
2018/12/13	50	19.55	0	0.00	19.60	50	3,363	1.49%
2018/12/12	50	19.70	0	0.00	19.55	50	3,338	1.50%
2018/12/11	40	19.55	0	0.00	19.55	40	3,311	1.21%
2018/12/10	30	18.90	0	0.00	19.40	30	3,215	0.93%
2018/12/06	0	0.00	1	18.55	18.55	-1	3,198	-0.03%
2018/12/05	10	19.10	3	19.25	19.05	7	3,205	0.22%
2018/11/30	0	0.00	4	19.25	19.00	-4	3,335	-0.12%
2018/11/21	1	18.40	0	0.00	18.40	1	3,426	0.03%
2018/11/14	20	18.25	30	18.30	18.35	-10	3,510	-0.28%
2018/11/13	10	18.20	0	0.00	18.35	10	3,534	0.28%
2018/11/12	20	18.65	0	0.00	18.50	20	3,554	0.56%
2018/11/09	50	18.46	0	0.00	18.50	50	3,606	1.39%
2018/11/08	5	18.60	10	18.95	18.75	-5	3,670	-0.14%
2018/11/05	0.8	18.10	0	0.00	17.85	0.8	3,922	0.02%
2018/10/26	1	17.20	0	0.00	17.20	1	4,623	0.02%
2018/10/25	2	17.30	0	0.00	17.35	2	5,222	0.04%
2018/10/24	2	18.10	0	0.00	17.75	2	5,384	0.04%
2018/10/18	3	18.28	3	18.20	18.30	0	5,625	0.00%
2018/10/17	5	18.05	0	0.00	18.10	5	5,805	0.09%
2018/10/12	0	0.00	10	17.60	17.85	-10	5,879	-0.17%
2018/10/11	22	17.69	30	17.75	17.45	-8	5,883	-0.14%
2018/10/02	1	19.90	0	0.00	19.75	1	6,088	0.02%
2018/09/27	52	19.90	0	0.00	19.95	52	6,225	0.84%
2018/09/25	0	0.00	2	19.95	19.90	-2	6,308	-0.03%
2018/09/17	0	0.00	7	19.95	20.00	-7	6,555	-0.11%
2018/09/13	0	0.00	1	19.95	19.90	-1	6,749	-0.01%
2018/09/11	30	19.55	1.7	19.61	19.80	28.3	6,782	0.42%
2018/09/10	20	19.55	0	0.00	19.45	20	6,810	0.29%
2018/09/07	6	20.22	2	20.10	20.20	4	6,831	0.06%
2018/08/31	1	20.80	0	0.00	20.90	1	7,403	0.01%
2018/08/29	1	21.00	0	0.00	20.85	1	7,731	0.01%
2018/08/28	10	20.85	5	20.90	20.90	5	7,749	0.06%
2018/08/27	0	0.00	4	20.60	20.65	-4	7,811	-0.05%
2018/08/16	0	0.00	1	20.40	20.40	-1	8,037	-0.01%
2018/08/15	0	0.00	10	20.55	20.55	-10	7,995	-0.13%
2018/08/14	5	21.00	0	0.00	20.95	5	7,954	0.06%
2018/08/13	10	20.50	10	20.35	20.60	0	7,997	0.00%
2018/08/10	2	21.18	0	0.00	21.15	2	7,936	0.03%
2018/08/09	0	0.00	10	21.50	21.45	-10	7,860	-0.13%
2018/08/08	6	21.79	1	21.70	21.70	5	7,842	0.06%
2018/08/07	10	21.85	9	21.95	21.95	1	7,816	0.01%
2018/08/03	0	0.00	25	21.80	21.70	-25	7,859	-0.32%
2018/08/02	5	21.80	2	21.70	21.70	3	7,861	0.04%
2018/08/01	11	22.97	49.1	23.00	23.30	-38.1	7,523	-0.51%
2018/07/31	2.2	22.82	22	22.85	22.80	-19.8	7,009	-0.28%
2018/07/30	10	22.80	10	22.80	22.75	0	6,862	0.00%
2018/07/27	0	0.00	1	22.50	22.60	-1	6,766	-0.01%
2018/07/26	4	22.45	1	22.45	22.45	3	6,736	0.04%
2018/07/25	0	0.00	12	22.75	22.65	-12	6,736	-0.18%
2018/07/24	0	0.00	2	22.60	22.65	-2	6,805	-0.03%
2018/07/23	2	22.25	0	0.00	22.20	2	9,777	0.02%
2018/07/19	2	22.35	2	22.40	22.15	0	10,034	0.00%
2018/07/18	0.5	22.20	0	0.00	22.30	0.5	10,302	0.00%
2018/07/17	0	0.00	2	22.30	22.10	-2	10,867	-0.02%
2018/07/16	23	22.20	5	22.20	22.10	18	10,931	0.16%
2018/07/13	0	0.00	2	22.25	22.15	-2	11,022	-0.02%
2018/07/12	0	0.00	4.6	22.09	22.15	-4.6	11,147	-0.04%
2018/07/11	2	21.80	0	0.00	21.75	2	11,052	0.02%
2018/07/09	0	0.00	6	21.80	21.55	-6	11,088	-0.05%
2018/07/06	0	0.00	3	21.15	21.30	-3	11,030	-0.03%
2018/07/05	69	21.30	0	0.00	21.25	69	11,103	0.62%
2018/07/04	10	21.25	0	0.00	21.30	10	11,188	0.09%
2018/07/03	0	0.00	0.2	21.15	21.15	-0.2	11,240	0.00%
2018/06/27	0	0.00	2	21.43	21.40	-2	11,448	-0.02%
2018/06/26	0	0.00	1	21.00	21.40	-1	11,409	-0.01%
2018/06/22	7	21.51	5	21.40	21.40	2	11,490	0.02%
2018/06/21	5	21.40	0	0.00	21.40	5	11,465	0.04%
2018/06/20	5	21.35	9	21.42	21.30	-4	11,510	-0.03%
2018/06/13	6	21.68	0	0.00	21.60	6	11,557	0.05%
2018/06/11	8	21.89	1	22.05	21.80	7	11,551	0.06%
2018/06/08	46	22.40	9	22.30	21.95	37	11,597	0.32%
2018/06/07	4	22.11	8.1	21.99	22.15	-4.1	11,345	-0.04%
2018/06/06	0	0.00	1	21.50	21.45	-1	11,122	-0.01%
2018/06/04	10	21.50	0	0.00	21.40	10	11,551	0.09%
2018/06/01	2	21.25	0	0.00	21.35	2	11,469	0.02%
2018/05/31	0	0.00	13	21.05	21.20	-13	11,404	-0.11%
2018/05/30	0	0.00	70	20.85	20.75	-70	11,340	-0.62%
2018/05/24	75	20.90	5	20.90	20.90	70	11,254	0.62%
2018/05/18	1	21.10	0	0.00	20.85	1	11,247	0.01%
2018/05/17	5	20.75	5	20.75	20.75	0	11,196	0.00%
2018/05/16	10	20.70	0	0.00	20.65	10	11,206	0.09%
2018/05/15	0	0.00	5	20.65	20.70	-5	11,224	-0.04%
2018/05/14	5	20.65	5	20.55	20.55	0	11,448	0.00%
2018/05/11	50	20.59	0	0.00	20.55	50	11,458	0.44%
2018/05/10	1	20.65	8	20.75	20.65	-7	11,392	-0.06%
2018/05/09	0	0.00	1	20.60	20.60	-1	11,322	-0.01%
2018/05/08	5	20.50	0	0.00	20.55	5	11,310	0.04%
2018/05/07	0	0.00	50	20.30	20.20	-50	11,311	-0.44%
2018/05/03	10	20.15	0	0.00	20.10	10	11,354	0.09%
2018/05/02	20	20.28	21	20.30	20.30	-1	11,346	-0.01%
2018/04/30	1	20.15	1	20.45	20.45	0	11,335	0.00%
2018/04/27	193	19.68	13	19.63	19.75	180	11,229	1.60%	大買/鉅額交易
2018/04/26	2	21.00	0	0.00	20.90	2	8,312	0.02%
2018/04/25	5	21.15	11	21.23	21.20	-6	8,205	-0.07%
2018/04/24	0	0.00	7	21.52	21.45	-7	8,036	-0.09%
2018/04/23	47	22.36	48	22.33	22.25	-1	7,778	-0.01%
2018/04/20	0	0.00	10	21.80	21.80	-10	7,240	-0.14%
2018/04/19	30	21.60	0	0.00	21.55	30	7,136	0.42%
2018/04/18	0	0.00	2	21.60	21.60	-2	7,065	-0.03%
2018/04/17	20	20.95	0	0.00	21.00	20	6,875	0.29%
2018/04/16	1	21.00	22	21.07	20.95	-21	6,880	-0.31%
2018/04/13	51	21.09	0	0.00	21.05	51	6,886	0.74%
2018/04/12	31	21.20	0	0.00	21.20	31	6,899	0.45%
2018/04/11	71	21.30	0	0.00	21.25	71	6,949	1.02%
2018/04/10	52	21.64	0	0.00	21.55	52	6,892	0.75%
2018/04/03	0	0.00	0.4	21.55	21.55	-0.4	6,787	-0.01%
2018/04/02	125	21.85	0	0.00	21.80	125	6,768	1.85%	大買/鉅額交易
2018/03/31	61	22.07	5	22.05	22.00	56	6,726	0.83%
2018/03/30	0	0.00	5	21.80	21.80	-5	6,586	-0.08%
2018/03/27	0	0.00	10	21.70	21.80	-10	6,506	-0.15%
2018/03/26	30	20.85	30	21.30	21.25	0	6,364	0.00%
2018/03/23	20	20.70	50	20.87	20.80	-30	6,321	-0.47%
2018/03/22	30	21.55	0	0.00	21.25	30	6,322	0.47%
2018/03/21	10	21.50	0	0.00	21.50	10	6,384	0.16%
2018/03/20	0	0.00	2	21.85	21.80	-2	6,810	-0.03%
2018/03/19	0	0.00	30	21.70	21.55	-30	6,980	-0.43%
2018/03/16	30	21.55	0	0.00	21.35	30	6,985	0.43%
2018/03/15	20	21.80	0	0.00	21.75	20	7,024	0.28%
2018/03/14	20	21.90	120	21.85	21.90	-100	7,036	-1.42%	大賣/
2018/03/13	70	21.96	86	21.86	21.95	-16	7,017	-0.23%
2018/03/09	0	0.00	22	21.53	21.60	-22	6,940	-0.32%
2018/03/08	3	21.48	5	21.20	21.65	-2	6,837	-0.03%
2018/03/02	0	0.00	2	20.35	20.30	-2	7,404	-0.03%
2018/02/27	10	20.35	5	20.30	20.35	5	7,523	0.07%
2018/02/26	42	20.40	0	0.00	20.30	42	7,645	0.55%
2018/02/23	1	20.25	2	20.45	20.30	-1	7,736	-0.01%
2018/02/22	52	20.10	0	0.00	20.10	52	7,781	0.67%
2018/02/21	1	20.25	1	20.25	20.25	0	7,821	0.00%
2018/02/12	1	19.90	0	0.00	19.95	1	7,825	0.01%
2018/02/09	4	19.53	2	19.90	19.85	2	7,846	0.03%
2018/02/08	0	0.00	3	20.00	20.05	-3	7,842	-0.04%
2018/02/07	2	19.98	0	0.00	19.95	2	7,867	0.03%
2018/02/06	60	20.03	54	20.05	19.55	6	7,895	0.08%
2018/01/31	0	0.00	2	21.25	21.25	-2	8,245	-0.02%
2018/01/30	2	21.70	0	0.00	21.45	2	8,287	0.02%
2018/01/29	1	21.55	0	0.00	21.55	1	8,237	0.01%
2018/01/25	1	21.65	1	21.55	21.35	0	8,238	0.00%
2018/01/23	2	21.65	1	21.60	21.60	1	8,228	0.01%
2018/01/22	10	21.85	19	21.82	21.75	-9	8,225	-0.11%
2018/01/18	2	21.40	0	0.00	21.35	2	8,111	0.02%
2018/01/17	9	21.40	0	0.00	21.35	9	8,248	0.11%
2018/01/16	0	0.00	1	21.50	21.50	-1	8,600	-0.01%
2018/01/11	1	20.95	0	0.00	21.05	1	8,619	0.01%
2018/01/10	3	21.00	23	21.00	20.90	-20	8,682	-0.23%
2018/01/08	0	0.00	20	21.30	21.30	-20	8,784	-0.23%
2018/01/05	1	21.45	15	21.55	21.30	-14	8,811	-0.16%
2018/01/02	20	21.45	1	21.45	21.45	19	8,803	0.22%