佳世達 (2352)-元大-館前券商分點個股進出

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
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股
1130人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/11/22	20.1	37.34	19	37.71	37.25	1.1	4,602	0.02%
2024/11/21	12	36.83	7	37.05	37.10	5	4,612	0.11%
2024/11/20	14	37.28	9	37.42	36.90	5	4,615	0.11%
2024/11/19	0	0.00	22	37.09	37.25	-22	4,632	-0.47%
2024/11/18	3	36.18	0.1	36.50	36.40	2.9	4,732	0.06%
2024/11/15	0	0.00	7	36.64	36.55	-7	4,835	-0.14%
2024/11/14	24.2	36.07	0	0.00	36.15	24.2	4,913	0.49%
2024/11/13	3	36.25	3	36.45	36.45	0	5,161	0.00%
2024/11/12	6.4	36.41	1	36.45	36.60	5.4	5,308	0.10%
2024/11/11	19.2	36.74	5	37.04	36.80	14.2	5,297	0.27%
2024/11/08	8.5	37.52	0	0.00	37.15	8.5	5,321	0.16%
2024/11/07	8	37.36	33	37.63	37.85	-25	5,365	-0.47%
2024/11/06	2.5	37.03	26	37.16	37.00	-23.5	5,352	-0.44%
2024/11/05	13	36.45	0	0.00	36.35	13	5,408	0.24%
2024/11/04	0	0.00	4	36.64	36.50	-4	5,628	-0.07%
2024/11/01	10	35.70	8	35.91	36.45	2	5,885	0.03%
2024/10/30	5	36.03	1	36.35	36.00	4	5,968	0.07%
2024/10/29	15	36.00	0	0.00	36.05	15	6,024	0.25%
2024/10/28	17	36.56	6	36.72	36.80	11	6,041	0.18%
2024/10/25	12.1	37.03	0	0.00	36.90	12.1	6,111	0.20%
2024/10/24	8	37.13	0	0.00	37.20	8	6,150	0.13%
2024/10/23	12	37.70	0	0.00	37.50	12	6,352	0.19%
2024/10/22	4.1	38.60	0	0.00	38.70	4.1	6,359	0.06%
2024/10/21	3	38.40	15	38.57	38.65	-12	6,589	-0.18%
2024/10/18	15.1	38.62	13	38.64	38.40	2.1	6,744	0.03%
2024/10/17	9	38.12	27.2	38.06	38.25	-18.2	6,920	-0.26%
2024/10/16	3	37.43	0	0.00	37.45	3	6,946	0.04%
2024/10/15	0	0.00	25	37.77	37.85	-25	7,059	-0.35%
2024/10/14	0	0.00	4	37.63	37.60	-4	7,118	-0.06%
2024/10/11	3.1	37.30	12	37.45	37.45	-8.9	7,136	-0.12%
2024/10/09	4	37.23	0	0.00	37.15	4	7,196	0.06%
2024/10/08	3.1	37.50	2	37.70	37.65	1.1	7,263	0.02%
2024/10/07	0	0.00	3	37.68	37.75	-3	7,468	-0.04%
2024/10/04	3	37.18	4.2	37.37	37.40	-1.2	7,797	-0.02%
2024/10/01	5	37.12	3	37.50	37.50	2	8,075	0.02%
2024/09/30	3	37.60	0	0.00	37.50	3	8,374	0.04%
2024/09/27	0.2	37.70	11	37.91	37.95	-10.9	8,653	-0.13%
2024/09/26	12.2	37.53	12	37.82	37.45	0.2	8,969	0.00%
2024/09/25	16	37.63	9	37.74	37.55	7	9,567	0.07%
2024/09/24	0	0.00	9	37.41	37.40	-9	10,023	-0.09%
2024/09/23	8	37.21	5	37.34	37.30	3	10,158	0.03%
2024/09/20	6	37.28	21	37.45	37.15	-15	10,402	-0.14%
2024/09/19	55	37.11	22	37.17	37.40	33	10,877	0.30%
2024/09/18	9	37.03	3	37.00	36.85	6	10,962	0.05%
2024/09/16	20	37.30	14	37.18	37.10	6	11,042	0.05%
2024/09/13	0	0.00	22	36.75	36.90	-22	11,221	-0.20%
2024/09/11	3	36.15	4	36.15	36.10	-1	11,317	-0.01%
2024/09/10	8	36.19	6	36.55	35.95	2	11,387	0.02%
2024/09/09	12	36.22	19.4	36.43	36.45	-7.4	11,402	-0.06%
2024/09/06	0	0.00	0.5	36.00	36.15	-0.5	11,521	0.00%
2024/09/05	5	36.26	4	36.75	35.70	1	11,583	0.01%
2024/09/04	18	35.97	12.4	36.19	36.05	5.6	11,591	0.05%
2024/09/03	11	37.20	2.2	37.38	36.85	8.8	11,595	0.08%
2024/09/02	17	37.63	28.2	37.81	37.35	-11.2	11,573	-0.10%
2024/08/30	12	35.78	6	35.73	35.85	6	11,360	0.05%
2024/08/29	0	0.00	12	35.52	35.65	-12	11,403	-0.11%
2024/08/28	6.3	35.52	0	35.54	35.60	6.3	11,576	0.05%
2024/08/26	0	0.00	13	35.61	35.55	-13	11,912	-0.11%
2024/08/23	1.3	34.88	1	35.20	35.30	0.3	12,150	0.00%
2024/08/22	2	35.08	2	35.15	35.10	0	12,233	0.00%
2024/08/21	1	35.15	1	35.25	35.25	0	12,648	0.00%
2024/08/20	6	35.57	0	0.00	35.10	6	12,793	0.05%
2024/08/19	1	34.65	6	35.58	35.80	-5	12,982	-0.04%
2024/08/16	0	0.00	4	34.74	34.80	-4	13,221	-0.03%
2024/08/15	36	35.26	12	34.96	34.75	24	13,310	0.18%
2024/08/14	8	33.94	4	34.03	34.30	4	13,521	0.03%
2024/08/13	0	0.00	1	32.95	33.15	-1	13,685	-0.01%
2024/08/12	2	32.95	10	33.22	33.30	-8	13,928	-0.06%
2024/08/09	5	33.00	5	32.75	32.60	0	14,002	0.00%
2024/08/08	3	32.50	2	32.70	32.70	1	13,979	0.01%
2024/08/07	1	31.80	17.1	32.07	32.50	-16.1	13,982	-0.11%
2024/08/06	9	30.49	2	29.85	31.05	7	14,054	0.05%
2024/08/05	31.2	31.55	13	31.06	30.95	18.2	13,952	0.13%
2024/08/02	18.1	34.91	0	0.00	34.35	18.1	13,846	0.13%
2024/08/01	1.2	35.45	15	35.71	35.95	-13.8	13,916	-0.10%
2024/07/31	0	0.00	2	34.80	34.90	-2	14,049	-0.01%
2024/07/30	14	34.33	1.4	34.59	34.75	12.6	14,138	0.09%
2024/07/29	63	35.13	8.2	35.39	35.00	54.8	14,135	0.39%
2024/07/26	28.4	35.02	1	34.75	34.80	27.4	14,096	0.19%
2024/07/23	10	37.78	5	38.16	37.80	5	13,918	0.04%
2024/07/22	14.1	37.83	2	37.90	37.65	12.1	13,886	0.09%
2024/07/19	5.3	38.79	0	0.00	38.65	5.3	13,679	0.04%
2024/07/18	6	39.07	3	39.23	39.20	3	13,560	0.02%
2024/07/17	3	38.85	10	39.15	38.95	-7	13,321	-0.05%
2024/07/16	9	38.96	14	39.15	39.05	-5	13,326	-0.04%
2024/07/15	8	38.69	4	39.06	38.50	4	13,367	0.03%
2024/07/12	4	38.48	2	38.60	38.70	2	13,370	0.01%
2024/07/11	2	38.10	4	38.51	38.55	-2	13,451	-0.01%
2024/07/10	3	38.25	0	0.00	38.05	3	13,579	0.02%
2024/07/09	4	38.20	11	38.48	38.25	-7	13,634	-0.05%
2024/07/08	12	38.65	44.1	39.36	38.75	-32.1	13,564	-0.24%
2024/07/05	7	38.97	6	38.94	39.15	1	13,247	0.01%
2024/07/04	7	38.90	3	38.92	39.20	4	12,994	0.03%
2024/07/03	3.2	38.96	5	39.21	38.90	-1.8	12,746	-0.01%
2024/07/02	5	38.46	9	38.84	39.15	-4	12,536	-0.03%
2024/07/01	39	38.65	18	38.80	38.90	21	12,231	0.17%
2024/06/28	44.2	38.19	2	38.40	38.40	42.2	11,736	0.36%
2024/06/27	28.1	38.51	0	0.00	38.25	28.1	11,437	0.25%
2024/06/26	8	39.08	0	0.00	39.00	8	11,797	0.07%
2024/06/25	13.1	39.49	31	39.53	39.75	-18	11,810	-0.15%
2024/06/24	4	38.11	0	0.00	38.35	4	11,467	0.03%
2024/06/21	11	38.36	1	38.45	38.40	10	11,611	0.09%
2024/06/20	5	38.47	9	38.57	38.35	-4	11,785	-0.03%
2024/06/19	9.3	38.01	4	38.16	37.85	5.3	11,926	0.04%
2024/06/18	11	37.85	14	37.90	37.95	-3	12,147	-0.02%
2024/06/17	1.4	38.06	3	38.23	37.90	-1.6	12,587	-0.01%
2024/06/14	3.6	37.90	2	38.05	37.85	1.6	13,006	0.01%
2024/06/13	4	37.64	13	37.85	37.90	-9	13,237	-0.07%
2024/06/12	3	37.88	1	37.85	37.90	2	13,411	0.01%
2024/06/11	5.1	38.38	9	38.29	38.10	-3.9	13,467	-0.03%
2024/06/07	10.4	38.83	0	0.00	38.80	10.4	13,584	0.08%
2024/06/06	3	39.18	0	0.00	39.20	3	13,774	0.02%
2024/06/05	5.2	39.56	1	40.00	39.40	4.2	13,835	0.03%
2024/06/04	2.6	39.88	2	40.10	40.05	0.6	13,897	0.00%
2024/06/03	7	40.32	8	40.41	40.25	-1	14,064	-0.01%
2024/05/31	17	40.11	0.2	40.10	39.65	16.8	14,240	0.12%
2024/05/30	6.2	40.29	2	40.70	40.35	4.2	14,088	0.03%
2024/05/29	6	40.93	9	40.92	40.80	-3	13,999	-0.02%
2024/05/28	1.1	40.24	0	0.00	40.25	1.1	13,766	0.01%
2024/05/27	44	40.43	3	40.47	40.00	41	13,725	0.30%
2024/05/24	4	39.71	1	40.00	39.60	3	13,345	0.02%
2024/05/23	4.2	39.37	1	39.40	39.40	3.2	13,214	0.02%
2024/05/22	10	39.70	0	0.00	40.20	10	12,983	0.08%
2024/05/21	0.2	39.35	2	39.75	39.90	-1.8	12,769	-0.01%
2024/05/20	7	38.50	9	39.05	38.95	-2	12,733	-0.02%
2024/05/17	16	39.00	1	38.80	38.70	15	12,342	0.12%
2024/05/16	8.3	39.19	17	39.05	39.10	-8.7	12,161	-0.07%
2024/05/15	3	39.70	2	39.83	39.25	1	12,262	0.01%
2024/05/14	9	39.99	0	0.00	39.90	9	12,357	0.07%
2024/05/13	20	40.40	1	40.45	40.20	19	12,378	0.15%
2024/05/10	0	0.00	9	40.17	40.40	-9	12,507	-0.07%
2024/05/09	2.2	40.12	4	40.10	40.00	-1.8	12,404	-0.01%
2024/05/08	7	39.65	0	0.00	39.60	7	12,444	0.06%
2024/05/07	10	39.85	7	39.80	40.40	3	12,360	0.02%
2024/05/06	14	40.51	0	0.00	40.30	14	12,394	0.11%
2024/05/03	6	41.64	8.6	42.14	41.25	-2.6	12,220	-0.02%
2024/05/02	4	41.40	3	41.85	41.40	1	12,107	0.01%
2024/04/30	1	41.60	0	0.00	41.40	1	12,062	0.01%
2024/04/29	10	41.69	7	41.85	41.90	3	12,098	0.02%
2024/04/26	1.1	41.23	2	41.55	41.60	-0.9	12,303	-0.01%
2024/04/25	3	41.30	1	41.60	41.35	2	12,331	0.02%
2024/04/24	3	41.58	0	0.00	41.80	3	12,374	0.02%
2024/04/23	1	41.65	9	41.74	41.55	-8	12,446	-0.06%
2024/04/22	7	41.17	17	41.50	41.10	-10	12,461	-0.08%
2024/04/19	13	40.63	11	40.95	40.50	2	12,394	0.02%
2024/04/18	2	40.75	1	41.20	41.05	1	12,211	0.01%
2024/04/17	1	41.00	2	41.25	41.20	-1	12,172	-0.01%
2024/04/16	9.1	41.26	13	41.17	40.70	-3.9	12,247	-0.03%
2024/04/15	5.1	42.15	2.2	42.14	42.10	2.9	12,390	0.02%
2024/04/12	13	42.63	0	0.00	42.40	13	12,451	0.10%
2024/04/11	4.2	43.05	0	0.00	43.05	4.2	12,671	0.03%
2024/04/10	0	43.15	6	43.41	43.15	-6	13,092	-0.05%
2024/04/09	1.5	43.14	21	43.15	43.05	-19.5	13,384	-0.15%
2024/04/08	9	43.22	7	43.41	43.40	2	13,817	0.01%
2024/04/03	1	42.70	5	43.20	43.25	-4	14,777	-0.03%
2024/04/02	12.1	43.18	6	43.12	43.10	6.1	14,836	0.04%
2024/04/01	18	43.74	0	0.00	43.55	18	14,853	0.12%
2024/03/29	9	44.45	7.2	44.66	44.65	1.8	14,720	0.01%
2024/03/28	5	44.82	12	44.78	44.85	-7	14,275	-0.05%
2024/03/27	5	44.41	10.2	44.42	44.75	-5.2	14,148	-0.04%
2024/03/26	9.1	44.00	10	44.36	44.05	-0.9	14,105	-0.01%
2024/03/25	8.1	44.49	6	44.40	44.45	2.1	14,035	0.02%
2024/03/22	15	44.13	5	44.33	44.45	10	13,992	0.07%
2024/03/21	5	43.72	3	44.12	44.05	2	13,803	0.01%
2024/03/20	31.4	43.61	19.2	44.46	43.25	12.3	13,642	0.09%
2024/03/19	1	43.70	21	43.61	43.70	-20	13,258	-0.15%
2024/03/18	15	42.17	14	42.44	42.55	1	12,854	0.01%
2024/03/15	11	43.01	1.9	43.85	42.55	9.1	12,639	0.07%
2024/03/13	58	44.09	12	44.21	43.80	46	12,226	0.38%
2024/03/12	36	44.14	33	43.97	44.40	3	12,024	0.02%
2024/03/11	10	43.34	4	43.33	43.25	6	11,753	0.05%
2024/03/08	19	43.97	0.1	43.90	43.70	18.9	11,681	0.16%
2024/03/07	20.3	44.43	3	44.62	44.55	17.3	11,620	0.15%
2024/03/06	44	45.24	8.1	45.34	45.05	35.9	11,570	0.31%
2024/03/05	3	47.20	2	47.30	47.25	1	11,275	0.01%
2024/03/04	57	46.93	21	47.19	46.80	36	11,300	0.32%
2024/03/01	4.8	46.95	24	46.72	46.95	-19.2	11,321	-0.17%
2024/02/29	8.1	46.15	2	46.53	46.15	6.1	11,530	0.05%
2024/02/27	8	46.33	2	46.75	46.10	6	11,532	0.05%
2024/02/26	2	46.43	1	46.65	46.60	1	11,548	0.01%
2024/02/23	14	46.82	7.1	47.33	46.40	6.9	11,657	0.06%
2024/02/22	5	47.21	6.1	47.55	47.20	-1.1	11,735	-0.01%
2024/02/21	13	47.40	12.5	47.52	46.90	0.5	11,766	0.00%
2024/02/20	14	47.94	9	47.90	47.80	5	11,702	0.04%
2024/02/19	20.5	48.20	9.1	48.11	47.95	11.4	11,813	0.10%
2024/02/16	66.1	48.26	72.2	49.00	48.15	-6.1	11,825	-0.05%
2024/02/15	8	47.04	22.1	47.25	47.60	-14.1	11,530	-0.12%
2024/02/05	5	47.47	7	47.31	47.50	-2	11,449	-0.02%
2024/02/02	12	47.35	17.3	47.56	47.50	-5.3	11,582	-0.05%
2024/02/01	0	0.00	2	46.93	47.05	-2	11,613	-0.02%
2024/01/31	19	46.66	15	47.20	46.50	4	11,687	0.03%
2024/01/30	4.8	47.01	2	47.15	46.80	2.8	11,657	0.02%
2024/01/29	33	47.24	48	46.94	47.00	-15	11,656	-0.13%
2024/01/26	9	45.81	0.3	45.70	45.60	8.7	11,486	0.08%
2024/01/25	1	46.20	0.1	46.00	45.90	0.9	11,523	0.01%
2024/01/24	8	46.55	13.1	46.19	46.15	-5.1	11,577	-0.04%
2024/01/23	1	46.80	3	46.77	46.80	-2	11,619	-0.02%
2024/01/22	2	46.30	31.2	46.89	47.05	-29.2	11,573	-0.25%
2024/01/19	3	45.45	5	45.13	45.45	-2	11,377	-0.02%
2024/01/18	2	44.30	3	44.47	44.40	-1	11,380	-0.01%
2024/01/17	4	44.54	0	0.00	44.20	4	11,388	0.04%
2024/01/16	7	45.31	9	45.45	45.25	-2	11,366	-0.02%
2024/01/15	2.1	46.05	2	46.03	45.90	0.1	11,460	0.00%
2024/01/12	1	46.10	2	45.70	45.50	-1	11,785	-0.01%
2024/01/11	7	45.74	30	46.05	45.95	-23	11,889	-0.19%
2024/01/10	31.1	45.70	3	45.62	45.55	28.1	12,077	0.23%
2024/01/09	126	46.57	123	46.88	46.65	3	12,025	0.02%	大買/大賣/
2024/01/08	19	47.20	31	47.27	47.20	-12	11,828	-0.10%
2024/01/05	60.4	46.87	64	47.26	47.30	-3.6	11,647	-0.03%
2024/01/04	47.2	46.73	69.2	46.22	46.95	-22	11,432	-0.19%
2024/01/03	73	45.39	71.4	45.49	45.25	1.6	11,202	0.01%
2024/01/02	50	47.25	20.2	47.24	46.80	29.8	10,870	0.27%
2023/12/29	69.2	46.71	116.7	46.77	48.00	-47.5	10,395	-0.46%	大賣/
2023/12/28	12	44.86	8	45.40	44.45	4	9,444	0.04%
2023/12/27	7	45.33	2.5	45.54	45.60	4.5	9,333	0.05%
2023/12/26	2.1	44.95	3	45.10	45.10	-0.9	9,236	-0.01%
2023/12/25	3	44.52	6	44.55	44.85	-3	9,206	-0.03%
2023/12/22	3	44.37	7.1	44.50	44.70	-4.1	9,193	-0.04%
2023/12/21	1	43.55	7.1	43.99	44.30	-6.1	9,129	-0.07%
2023/12/20	1.4	43.13	7	43.84	43.95	-5.6	9,035	-0.06%
2023/12/19	7.1	42.81	8	42.84	42.95	-0.9	8,887	-0.01%
2023/12/18	10.1	43.85	1	43.90	43.80	9.1	8,709	0.10%
2023/12/15	1	43.95	0	0.00	44.20	1	8,673	0.01%
2023/12/14	20	44.45	0	0.00	44.50	20	8,620	0.23%
2023/12/13	6	44.50	1.1	44.36	44.15	4.9	8,563	0.06%
2023/12/12	2.1	43.93	6	44.53	44.00	-3.9	8,703	-0.04%
2023/12/08	3	43.95	1	44.35	43.90	2	8,994	0.02%
2023/12/07	0	0.00	2	44.10	44.00	-2	9,137	-0.02%
2023/12/06	6	43.85	1	43.81	44.05	5	9,534	0.05%
2023/12/05	7	43.81	2	43.95	43.85	5	9,553	0.05%
2023/12/04	12	44.90	13	44.69	44.35	-1	9,565	-0.01%
2023/12/01	9.1	44.30	17	44.44	44.65	-7.9	9,562	-0.08%
2023/11/30	2.1	43.63	0.1	43.85	43.75	2	9,452	0.02%
2023/11/29	2	43.70	8.2	43.96	43.70	-6.2	9,497	-0.06%
2023/11/28	8.1	43.19	11	43.50	43.40	-2.9	9,533	-0.03%
2023/11/27	14.1	43.81	9	43.94	43.55	5.1	9,531	0.05%
2023/11/24	10	42.95	0	0.00	42.80	10	9,350	0.11%
2023/11/23	1	43.15	1	43.15	43.05	0	9,372	0.00%
2023/11/22	13.2	42.86	9	42.83	42.70	4.2	9,457	0.04%
2023/11/21	5.2	43.56	0	0.00	43.35	5.2	9,398	0.06%
2023/11/20	3	43.35	4	43.40	43.85	-1	9,419	-0.01%
2023/11/17	5.1	43.82	3	43.87	43.70	2.1	9,351	0.02%
2023/11/16	17	44.28	1	43.95	43.90	16	9,369	0.17%
2023/11/15	1	45.54	5	45.60	45.25	-4	9,248	-0.04%
2023/11/14	1	44.60	0	0.00	44.60	1	9,286	0.01%
2023/11/13	3	44.65	1	44.55	44.20	2	9,378	0.02%
2023/11/10	73.2	45.78	66	45.00	45.05	7.2	9,439	0.08%
2023/11/09	6.2	46.46	14.9	46.29	46.55	-8.8	9,392	-0.09%
2023/11/08	0	0.00	2.1	45.51	45.80	-2.1	9,369	-0.02%
2023/11/07	5.3	45.16	5	45.22	45.30	0.3	9,362	0.00%
2023/11/06	1.1	44.32	2	44.48	44.65	-0.9	9,541	-0.01%
2023/11/03	0.1	43.90	8	43.84	43.85	-7.9	9,720	-0.08%
2023/11/02	3	43.70	4	43.84	43.50	-1	10,171	-0.01%
2023/11/01	4	43.40	10	43.33	43.60	-6	10,662	-0.06%
2023/10/31	7	42.76	4	42.98	42.35	3	11,148	0.03%
2023/10/30	0	0.00	2	42.95	43.35	-2	11,608	-0.02%
2023/10/27	19	43.47	14	43.09	43.05	5	12,015	0.04%
2023/10/26	2	43.08	2	43.50	43.55	0	12,293	0.00%
2023/10/25	5	44.19	6	43.99	43.85	-1	12,463	-0.01%
2023/10/24	15	43.74	11.8	43.42	43.55	3.2	12,541	0.03%
2023/10/23	3.2	44.92	0	44.70	44.25	3.2	12,740	0.03%
2023/10/20	6.1	43.80	12	44.07	44.95	-5.9	12,896	-0.05%
2023/10/19	0	0.00	11.2	42.82	43.40	-11.2	12,974	-0.09%
2023/10/18	11.1	42.60	17	41.75	41.55	-6	13,284	-0.04%
2023/10/17	5	44.50	2	43.90	43.90	3	13,775	0.02%
2023/10/16	6.1	45.21	6	45.40	45.25	0.1	14,401	0.00%
2023/10/13	2	44.55	4	44.91	44.75	-2	15,653	-0.01%
2023/10/12	5	44.46	0	0.00	44.40	5	16,153	0.03%
2023/10/11	5	45.47	5	45.69	45.60	0	16,641	0.00%
2023/10/06	1	44.20	0	0.00	44.50	1	17,121	0.01%
2023/10/05	0	0.00	9	44.34	44.20	-9	17,372	-0.05%
2023/10/04	1.1	43.80	0	0.00	44.15	1.1	17,417	0.01%
2023/10/03	2	44.85	5	44.94	44.85	-3	17,366	-0.02%
2023/10/02	0	0.00	3	45.20	45.45	-3	17,494	-0.02%
2023/09/28	1	44.85	1	45.10	44.65	0	17,538	0.00%
2023/09/27	0.1	44.45	1	44.85	44.85	-0.9	17,561	-0.01%
2023/09/26	4	43.95	0	0.00	43.85	4	17,618	0.02%
2023/09/25	0.1	45.05	0	0.00	44.85	0.1	17,695	0.00%
2023/09/22	1.1	43.90	0	0.00	44.95	1.1	17,751	0.01%
2023/09/20	3	44.83	0	0.00	44.40	3	17,856	0.02%
2023/09/19	1.1	45.78	11	46.00	45.45	-9.9	18,142	-0.05%
2023/09/18	1	45.60	0	0.00	45.30	1	18,189	0.01%
2023/09/15	13	46.12	12	46.15	46.05	1	18,267	0.01%
2023/09/14	14.3	45.70	21	46.08	45.80	-6.7	18,289	-0.04%
2023/09/13	14.3	45.52	8	45.81	45.75	6.3	18,316	0.03%
2023/09/12	4	45.16	2	45.15	44.95	2	18,345	0.01%
2023/09/11	20	44.72	3	44.78	43.80	17	18,431	0.09%
2023/09/08	1	44.45	1	45.05	44.95	0	18,292	0.00%
2023/09/07	26.1	45.00	0	0.00	44.90	26.1	18,504	0.14%
2023/09/06	0.2	45.40	1.2	45.79	45.35	-1	18,694	-0.01%
2023/09/05	4.2	45.68	5	45.73	45.90	-0.8	18,981	0.00%
2023/09/04	5	45.23	0	0.00	45.40	5	19,220	0.03%
2023/09/01	1	45.25	1	45.00	44.90	0	19,258	0.00%
2023/08/31	8	44.68	0.9	44.85	44.85	7.1	19,216	0.04%
2023/08/30	0	0.00	1	44.60	44.60	-1	19,340	-0.01%
2023/08/29	1	43.90	0	0.00	44.05	1	19,387	0.01%
2023/08/28	2	44.05	15	44.27	43.80	-13	19,534	-0.07%
2023/08/25	0.2	45.07	1	45.20	45.10	-0.8	19,731	0.00%
2023/08/24	5.1	45.80	10	46.00	45.55	-5	19,742	-0.03%
2023/08/23	1	45.20	2	45.45	45.45	-1	19,684	-0.01%
2023/08/22	1	45.00	0	0.00	44.85	1	19,740	0.01%
2023/08/21	2	45.30	2	45.25	45.15	0	19,751	0.00%
2023/08/18	22	45.40	11	45.79	44.60	11	19,749	0.06%
2023/08/17	23	44.69	2	45.10	45.35	21	19,727	0.11%
2023/08/16	11	44.49	9	45.03	44.65	2	19,836	0.01%
2023/08/15	11	44.75	6	44.99	44.75	5	19,913	0.03%
2023/08/14	3	43.08	9	43.10	43.55	-6	19,895	-0.03%
2023/08/11	3.2	43.91	1	43.85	43.90	2.2	19,950	0.01%
2023/08/10	10.1	43.90	2	44.48	44.15	8.1	19,992	0.04%
2023/08/09	9.3	44.92	7.3	45.07	45.15	2	19,771	0.01%
2023/08/08	14.2	46.35	4	45.65	45.85	10.2	19,621	0.05%
2023/08/07	33	47.51	20	47.71	48.20	13	19,273	0.07%
2023/08/04	16.3	44.79	5.4	45.06	45.10	10.9	18,987	0.06%
2023/08/02	9.8	46.59	5	46.76	46.80	4.8	18,881	0.03%
2023/08/01	20.5	48.81	19	48.69	48.50	1.5	18,467	0.01%
2023/07/31	20	50.47	3.4	51.90	49.75	16.6	18,312	0.09%
2023/07/28	17.3	50.83	1.2	50.48	51.50	16.1	18,069	0.09%
2023/07/27	6	51.65	4	52.15	51.50	2	17,921	0.01%
2023/07/26	6	52.53	4	51.90	52.00	2	18,047	0.01%
2023/07/25	12.3	52.92	7.1	52.75	52.70	5.2	18,018	0.03%
2023/07/24	17.3	52.54	19	52.74	52.40	-1.7	17,858	-0.01%
2023/07/21	10	52.12	7.4	52.22	52.20	2.7	17,547	0.02%
2023/07/20	34	55.23	3	57.90	54.10	31	17,135	0.18%
2023/07/19	19	58.38	9.3	58.60	59.70	9.7	16,425	0.06%
2023/07/18	18.4	59.82	33.1	62.14	57.20	-14.7	15,737	-0.09%
2023/07/17	18	58.03	25.3	58.88	59.10	-7.3	14,368	-0.05%
2023/07/14	20	52.02	12	52.61	53.80	8	13,857	0.06%
2023/07/13	20.2	51.12	49.5	51.65	50.20	-29.3	13,228	-0.22%
2023/07/12	3	48.15	3	48.38	48.85	0	12,542	0.00%
2023/07/11	10.2	47.00	1	47.00	47.00	9.2	12,331	0.07%
2023/07/10	0	0.00	2	46.40	46.15	-2	12,319	-0.02%
2023/07/07	2	45.28	5	45.40	46.00	-3	12,350	-0.02%
2023/07/06	2.1	46.63	4	46.50	46.40	-2	12,275	-0.02%
2023/07/05	2	47.20	0	0.00	47.50	2	12,239	0.02%
2023/07/04	0	0.00	0.2	47.30	47.60	-0.2	12,289	0.00%
2023/07/03	4	46.70	11.6	47.45	47.40	-7.6	12,416	-0.06%
2023/06/30	6	46.13	2	46.20	45.90	4	12,346	0.03%
2023/06/29	5	45.30	6	45.70	45.80	-1	12,342	-0.01%
2023/06/28	10	45.12	11	45.44	45.10	-1	12,329	-0.01%
2023/06/27	19.1	45.01	20.2	44.93	44.80	-1	12,316	-0.01%
2023/06/26	3	46.63	1	47.05	46.45	2	12,032	0.02%
2023/06/21	1	47.35	10.1	48.00	47.65	-9.1	11,943	-0.08%
2023/06/20	3.2	46.48	1	46.46	46.80	2.2	11,815	0.02%
2023/06/19	5.3	47.25	2	47.53	47.05	3.3	11,601	0.03%
2023/06/16	3.4	47.55	4.3	47.55	47.95	-0.9	11,483	-0.01%
2023/06/15	5	48.41	0	0.00	48.40	5	11,175	0.04%
2023/06/14	7.5	47.98	1	47.72	48.65	6.5	10,970	0.06%
2023/06/13	5.5	47.04	6	47.48	47.40	-0.5	10,787	0.00%
2023/06/12	0	0.00	8.2	45.32	45.65	-8.2	10,575	-0.08%
2023/06/09	16.6	44.86	4.1	44.90	45.40	12.6	10,331	0.12%
2023/06/08	0	0.00	59.1	43.50	43.30	-59.1	9,974	-0.59%
2023/06/07	0.1	42.37	0	0.00	42.30	0.1	9,707	0.00%
2023/06/06	1	42.20	6	42.25	42.35	-5	9,733	-0.05%
2023/06/05	52	42.07	6	42.63	42.50	46	9,817	0.47%
2023/06/02	0	42.25	0	0.00	42.40	0	9,832	0.00%
2023/06/01	16.5	42.60	2	41.94	41.95	14.6	9,787	0.15%
2023/05/31	3	41.85	11.3	41.76	42.15	-8.3	9,556	-0.09%
2023/05/30	9	40.07	10	40.19	40.35	-1	9,242	-0.01%
2023/05/29	10.2	40.04	3.9	40.21	40.20	6.4	9,177	0.07%
2023/05/26	9.1	39.32	10	39.54	39.50	-0.9	9,074	-0.01%
2023/05/25	4	38.70	11	38.52	38.95	-7	8,991	-0.08%
2023/05/24	0.2	38.28	7	38.27	38.50	-6.8	8,894	-0.08%
2023/05/23	8.1	37.96	11	38.05	38.05	-2.9	8,852	-0.03%
2023/05/22	7	38.68	2.3	38.93	38.45	4.7	8,791	0.05%
2023/05/19	15	37.90	29.1	37.85	38.20	-14	8,516	-0.16%
2023/05/18	1	37.50	3	37.12	37.10	-2	8,251	-0.02%
2023/05/17	0	0.00	11	37.12	37.25	-11	8,158	-0.13%
2023/05/16	0	0.00	10	36.06	36.30	-10	7,898	-0.13%
2023/05/15	3	35.67	1.1	35.76	35.85	1.9	7,760	0.02%
2023/05/12	1.1	35.85	1	35.80	35.90	0.1	7,707	0.00%
2023/05/11	1.2	35.25	9	35.55	35.35	-7.8	7,636	-0.10%
2023/05/10	3.2	35.90	3	36.20	36.00	0.2	7,564	0.00%
2023/05/09	10.1	35.71	28.6	35.64	35.75	-18.5	7,316	-0.25%
2023/05/08	1	34.20	150	34.15	34.20	-149	6,881	-2.17%	大賣/鉅額交易
2023/05/05	30.3	34.68	102	35.13	34.20	-71.7	6,797	-1.05%	大賣/
2023/05/04	11.1	35.51	0.1	35.55	35.45	11	6,575	0.17%
2023/05/03	4	35.20	4.3	35.31	35.45	-0.3	6,520	0.00%
2023/05/02	15.1	35.43	7.1	35.35	35.55	7.9	6,494	0.12%
2023/04/28	1	34.60	70.1	34.09	34.60	-69.1	6,273	-1.10%
2023/04/27	6	33.63	17.4	33.70	33.50	-11.4	5,980	-0.19%
2023/04/26	53	33.05	18.1	33.04	33.20	34.9	5,804	0.60%
2023/04/25	6	32.53	0	0.00	32.50	6	5,637	0.11%
2023/04/24	9	32.68	24	32.88	32.70	-15	5,570	-0.27%
2023/04/21	9.1	32.50	10	32.77	32.50	-0.9	5,520	-0.02%
2023/04/20	11	32.61	4	32.80	32.75	7	5,437	0.13%
2023/04/19	18.1	32.89	5	33.00	32.80	13.1	5,381	0.24%
2023/04/18	24	32.88	11	33.04	32.95	13	5,351	0.24%
2023/04/17	1.3	32.64	49	32.95	33.00	-47.7	5,334	-0.89%
2023/04/14	51	32.75	11	32.64	32.70	40	5,285	0.76%
2023/04/13	0	0.00	3.3	33.20	33.10	-3.3	5,239	-0.06%
2023/04/12	1	33.20	9	33.16	33.25	-8	5,286	-0.15%
2023/04/11	0	0.00	9	32.84	32.85	-9	5,231	-0.17%
2023/04/10	1	32.30	0	0.00	32.30	1	5,158	0.02%
2023/04/07	20	32.75	6.2	32.82	32.35	13.8	5,111	0.27%
2023/04/06	7	32.01	24.3	32.18	32.30	-17.3	5,034	-0.34%
2023/03/31	2	31.70	4	31.65	31.70	-2	4,842	-0.04%
2023/03/30	5.3	31.61	10	31.60	31.65	-4.8	4,921	-0.10%
2023/03/29	0	0.00	12	31.20	31.35	-12	4,963	-0.24%
2023/03/28	61	30.86	0	0.00	30.80	61	5,002	1.22%
2023/03/27	100	31.20	7	31.32	31.40	93	5,080	1.83%
2023/03/24	1	30.90	6	30.93	30.90	-5	5,143	-0.10%
2023/03/23	10	30.64	9	30.67	30.75	1	5,097	0.02%
2023/03/22	0	0.00	34	30.53	30.60	-34	5,056	-0.67%
2023/03/21	12	30.23	3	30.30	30.20	9	5,018	0.18%
2023/03/20	8	30.29	8	30.38	30.25	0	4,993	0.00%
2023/03/17	30	30.20	13	30.19	30.35	17	4,972	0.34%
2023/03/16	15.1	29.84	6	29.77	29.70	9.1	4,942	0.18%
2023/03/15	3	30.02	1	30.50	30.05	2	4,923	0.04%
2023/03/14	10	30.27	5	30.37	30.25	5	4,956	0.10%
2023/03/13	8	30.14	9	30.42	30.50	-1	5,193	-0.02%
2023/03/10	7	30.43	1	30.55	30.60	6	5,170	0.12%
2023/03/09	16	31.07	5.3	31.24	30.70	10.8	5,145	0.21%
2023/03/08	3	30.22	14	30.61	30.90	-11	4,982	-0.22%
2023/03/07	13	29.85	4	30.06	30.05	9	4,828	0.19%
2023/03/06	0	0.00	12	30.67	30.55	-12	4,618	-0.26%
2023/03/03	11	30.30	1	30.35	30.40	10	4,559	0.22%
2023/03/02	50	30.30	0	0.00	30.35	50	4,550	1.10%
2023/03/01	0	0.00	2	30.40	30.25	-2	4,525	-0.04%
2023/02/24	0	0.00	6	30.02	30.00	-6	4,494	-0.13%
2023/02/23	0	0.00	5	30.00	29.95	-5	4,513	-0.11%
2023/02/22	1	29.30	0	0.00	29.60	1	4,484	0.02%
2023/02/21	9	29.51	4	29.65	29.50	5	4,601	0.11%
2023/02/20	0	0.00	10	29.60	29.90	-10	4,677	-0.21%
2023/02/17	5.1	28.90	0	0.00	29.00	5.1	4,629	0.11%
2023/02/16	2	28.90	0	0.00	28.85	2	4,677	0.04%
2023/02/15	3	28.80	1	28.95	28.80	2	4,731	0.04%
2023/02/13	2	28.70	0	0.00	28.65	2	4,736	0.04%
2023/02/09	4	28.95	0	0.00	29.15	4	4,847	0.08%
2023/02/08	0.5	29.15	2	29.13	29.15	-1.5	4,808	-0.03%
2023/02/07	0	0.00	4	28.69	28.70	-4	4,727	-0.08%
2023/02/06	3	28.65	11	28.66	28.65	-8	4,720	-0.17%
2023/02/03	114.1	28.73	1	28.85	28.90	113.1	4,704	2.40%	大買/鉅額交易
2023/02/02	0	0.00	4	28.70	28.60	-4	4,654	-0.09%
2023/02/01	5.1	28.41	0	0.00	28.35	5.1	4,621	0.11%
2023/01/31	2	28.60	7	28.68	28.30	-5	4,605	-0.11%
2023/01/30	1	28.40	0	0.00	28.40	1	4,538	0.02%
2023/01/16	0	0.00	2	27.80	27.80	-2	4,618	-0.04%
2023/01/13	1	27.65	0	0.00	27.65	1	4,688	0.02%
2023/01/12	0	0.00	0.5	28.00	27.75	-0.5	4,919	-0.01%
2023/01/10	3	27.95	1	28.10	28.00	2	5,006	0.04%
2023/01/09	0	0.00	4	27.90	27.90	-4	5,224	-0.08%
2023/01/06	2	27.45	1	27.70	27.70	1	5,240	0.02%
2023/01/05	6	28.05	3	27.95	27.85	3	5,296	0.06%
2023/01/04	10	27.92	4	27.95	27.90	6	5,356	0.11%
2023/01/03	2.2	27.80	0	0.00	27.80	2.2	5,518	0.04%
2022/12/30	4	28.23	65	28.21	28.15	-61	5,493	-1.11%
2022/12/29	0	0.00	2	27.93	27.90	-2	5,381	-0.04%
2022/12/28	3	27.65	0.7	27.90	27.60	2.3	5,330	0.04%
2022/12/27	1	28.05	3	27.75	27.70	-2	5,307	-0.04%
2022/12/26	1	27.85	3	27.87	27.85	-2	5,284	-0.04%
2022/12/23	2	27.50	6	27.20	27.50	-4	5,304	-0.08%
2022/12/22	4	27.09	35	27.04	27.05	-31	5,341	-0.58%
2022/12/21	10	26.39	11	26.58	26.45	-1	5,206	-0.02%
2022/12/20	34	26.68	4	27.10	26.40	30	5,113	0.59%
2022/12/19	1	26.75	3	27.25	27.00	-2	5,024	-0.04%
2022/12/16	21	27.05	0	0.00	26.85	21	4,843	0.43%
2022/12/15	1	27.65	0	0.00	27.60	1	4,656	0.02%
2022/12/13	1	27.70	3	27.85	27.75	-2	4,653	-0.04%
2022/12/12	2	27.35	10	27.85	27.85	-8	4,641	-0.17%
2022/12/09	0	0.00	6	27.62	27.80	-6	4,673	-0.13%
2022/12/08	12	27.17	3	27.25	27.20	9	4,701	0.19%
2022/12/07	9	27.53	1	27.80	27.35	8	4,695	0.17%
2022/12/06	4	27.48	0	0.00	27.40	4	4,613	0.09%
2022/12/05	21	27.92	0	0.00	27.80	21	4,534	0.46%
2022/12/02	3	28.90	26	28.84	28.95	-23	4,327	-0.53%
2022/12/01	2	28.40	9	28.58	28.45	-7	4,304	-0.16%
2022/11/29	2	28.05	0	0.00	28.05	2	4,273	0.05%
2022/11/28	3	28.15	0	0.00	28.15	3	4,276	0.07%
2022/11/25	16	28.32	1	28.30	28.20	15	4,279	0.35%
2022/11/24	15	28.58	0	0.00	28.50	15	4,270	0.35%
2022/11/23	0	0.00	1	28.85	28.75	-1	4,282	-0.02%
2022/11/22	6	28.85	1	28.95	28.85	5	4,291	0.12%
2022/11/21	0	0.00	3	28.85	28.90	-3	4,296	-0.07%
2022/11/18	3	28.85	0	0.00	28.65	3	4,252	0.07%
2022/11/17	0	0.00	1	28.60	28.95	-1	4,229	-0.02%
2022/11/16	1	28.60	4	28.58	28.60	-3	4,117	-0.07%
2022/11/15	10	27.85	4	27.71	27.85	6	4,018	0.15%
2022/11/14	2	27.28	9	27.33	27.30	-7	3,957	-0.18%
2022/11/11	11	27.18	9	27.14	27.05	2	3,917	0.05%
2022/11/10	0	0.00	1	26.95	27.00	-1	3,889	-0.03%
2022/11/09	6	26.80	0	0.00	26.70	6	3,919	0.15%
2022/11/08	58.4	26.66	6	27.00	26.50	52.4	3,917	1.34%
2022/11/07	18	27.05	67	27.08	27.00	-49	3,873	-1.26%
2022/11/04	3	25.35	3	25.30	25.50	0	3,820	0.00%
2022/11/03	1	25.30	3	25.30	25.25	-2	3,892	-0.05%
2022/11/02	3	25.25	21	25.25	25.20	-18	4,078	-0.44%
2022/11/01	1	24.55	13	24.63	24.75	-12	4,078	-0.29%
2022/10/31	0	0.00	3	24.55	24.55	-3	4,077	-0.07%
2022/10/28	12	24.29	50	24.45	24.20	-38	4,113	-0.92%
2022/10/27	0	0.00	11	24.62	24.65	-11	4,108	-0.27%
2022/10/26	4	24.36	6	24.42	24.40	-2	4,158	-0.05%
2022/10/25	20	24.48	12.5	24.41	24.45	7.5	4,165	0.18%
2022/10/24	10	25.22	3	26.05	25.00	7	4,164	0.17%
2022/10/21	27	25.84	8	25.86	25.65	19	4,257	0.45%
2022/10/20	9	26.58	6	26.73	26.50	3	4,359	0.07%
2022/10/19	6	26.73	2	27.10	26.70	4	4,243	0.09%
2022/10/18	2	27.15	0	0.00	27.15	2	4,320	0.05%
2022/10/17	0	0.00	27	26.57	27.40	-27	4,539	-0.59%
2022/10/14	0	0.00	6	26.20	26.15	-6	4,482	-0.13%
2022/10/13	13	25.75	1	25.85	25.50	12	4,653	0.26%
2022/10/12	30	26.75	0.5	26.60	26.45	29.5	4,780	0.62%
2022/10/11	12	27.11	39	27.52	27.20	-27	4,849	-0.56%
2022/10/07	5	27.33	3	27.35	27.30	2	4,792	0.04%
2022/10/06	9	27.52	0	0.00	27.45	9	4,873	0.18%
2022/10/05	0	0.00	3	27.75	27.80	-3	4,918	-0.06%
2022/10/04	0	0.00	8	27.44	27.40	-8	4,963	-0.16%
2022/10/03	0	0.00	2	27.15	27.10	-2	4,993	-0.04%
2022/09/30	12	27.43	3	27.48	27.10	9	5,021	0.18%
2022/09/29	5	28.37	24	28.18	28.20	-19	4,982	-0.38%
2022/09/28	8	27.05	10	27.04	27.00	-2	4,958	-0.04%
2022/09/27	9	27.41	7	27.58	27.60	2	4,949	0.04%
2022/09/26	3.5	27.96	2	28.30	27.95	1.5	4,935	0.03%
2022/09/23	3	28.90	0	0.00	28.70	3	4,947	0.06%
2022/09/22	0	0.00	5	28.90	28.90	-5	4,998	-0.10%
2022/09/21	6	28.98	0	0.00	28.85	6	5,006	0.12%
2022/09/20	6	29.13	6	29.33	29.30	0	5,004	0.00%
2022/09/19	3	29.10	0	0.00	29.00	3	5,002	0.06%
2022/09/16	3	29.20	3	29.50	29.50	0	5,013	0.00%
2022/09/15	0	0.00	3.8	29.41	29.40	-3.8	4,991	-0.08%
2022/09/14	1	29.15	21	29.15	29.20	-20	4,964	-0.40%
2022/09/13	0	0.00	3	29.30	29.15	-3	4,984	-0.06%
2022/09/12	3	29.25	6	29.13	29.30	-3	5,055	-0.06%
2022/09/08	0	28.25	3	28.15	29.00	-3	5,158	-0.06%
2022/09/07	7	28.22	3	28.20	28.30	4	5,120	0.08%
2022/09/06	0.2	28.70	2	28.58	28.75	-1.8	5,145	-0.03%
2022/09/05	0	0.00	1	28.85	28.85	-1	5,137	-0.02%
2022/09/02	0	29.15	1	28.95	28.90	-1	5,183	-0.02%
2022/09/01	3	29.05	10	29.20	29.20	-7	5,183	-0.13%
2022/08/31	6	29.36	0	0.00	29.30	6	5,188	0.12%
2022/08/30	1	29.15	1	29.40	29.45	0	5,191	0.00%
2022/08/29	7	28.81	6	29.05	29.10	1	5,185	0.02%
2022/08/26	0	29.25	0	0.00	29.35	0	5,200	0.00%
2022/08/25	0	0.00	5	29.15	29.25	-5	5,193	-0.10%
2022/08/23	3	28.70	3	28.95	29.00	0	5,244	0.00%
2022/08/22	0	0.00	5	28.86	28.90	-5	5,242	-0.10%
2022/08/19	0	28.70	8	28.65	28.70	-8	5,253	-0.15%
2022/08/18	8	28.43	0	0.00	28.70	8	5,273	0.15%
2022/08/17	8	28.46	3	28.60	28.60	5	5,295	0.09%
2022/08/16	3	28.20	6	27.90	28.15	-3	5,296	-0.06%
2022/08/15	10	27.65	7	27.57	27.50	3	5,245	0.06%
2022/08/12	0	27.35	5	27.35	27.30	-5	5,239	-0.09%
2022/08/11	7	27.14	26	27.14	27.05	-19	5,265	-0.36%
2022/08/10	1	27.15	1	27.10	27.10	0	5,257	0.00%
2022/08/09	11.1	27.30	4	27.00	27.70	7.1	5,242	0.14%
2022/08/08	0	0.00	100	28.40	28.40	-100	5,135	-1.95%
2022/08/05	2	28.70	3	28.55	28.70	-1	5,203	-0.02%
2022/08/04	2	28.35	1	28.25	28.35	1	5,368	0.02%
2022/08/02	3	28.25	4	28.33	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	1	28.55	0	0.00	28.60	1	6,041	0.02%
2022/07/28	14.4	28.64	1	28.75	28.60	13.4	6,005	0.22%
2022/07/27	4	30.61	4	30.70	30.60	0	5,880	0.00%
2022/07/26	18	30.97	1	30.80	30.85	17	5,742	0.30%
2022/07/25	10	31.47	11	31.40	31.40	-1	5,664	-0.02%
2022/07/22	8	30.61	13	31.37	31.20	-5	5,572	-0.09%
2022/07/21	14	30.30	0	0.00	30.50	14	5,383	0.26%
2022/07/20	7	31.12	1	31.40	30.85	6	5,246	0.11%
2022/07/19	0	0.00	16	31.30	31.25	-16	5,154	-0.31%
2022/07/18	0	0.00	3	30.37	30.85	-3	4,995	-0.06%
2022/07/15	2	30.30	1	29.85	30.25	1	4,885	0.02%
2022/07/14	1	29.60	0	0.00	29.65	1	4,833	0.02%
2022/07/12	1	29.00	1	28.95	28.60	0	4,829	0.00%
2022/07/11	1	28.90	1	28.90	28.95	0	4,833	0.00%
2022/07/08	1	29.30	0	0.00	29.20	1	4,852	0.02%
2022/07/07	4	28.74	4	28.74	29.00	0	4,866	0.00%
2022/07/06	1	29.25	0	0.00	28.50	1	4,919	0.02%
2022/07/01	8.1	28.50	1	28.70	28.30	7.1	5,285	0.13%
2022/06/30	12	28.50	20.7	28.62	28.65	-8.7	5,440	-0.16%
2022/06/28	0	0.00	100	29.25	29.25	-100	5,607	-1.78%
2022/06/27	0	0.00	1	29.25	29.25	-1	5,735	-0.02%
2022/06/24	2	28.65	5	28.91	28.90	-3	5,759	-0.05%
2022/06/23	3	28.35	3	28.40	28.50	0	5,804	0.00%
2022/06/21	3	28.65	3	28.85	28.80	0	5,819	0.00%
2022/06/20	5	28.68	6	28.80	28.05	-1	5,806	-0.02%
2022/06/17	4	28.84	4	29.16	29.15	0	5,779	0.00%
2022/06/16	0	0.00	4	29.50	29.30	-4	5,743	-0.07%
2022/06/14	0	0.00	12	29.05	29.05	-12	5,835	-0.21%
2022/06/10	3	29.45	3	29.65	29.50	0	5,914	0.00%
2022/06/09	1	29.70	0	0.00	29.70	1	5,967	0.02%
2022/06/08	0	0.00	4	29.55	29.60	-4	6,021	-0.07%
2022/06/06	1	29.50	0	0.00	29.40	1	6,236	0.02%
2022/06/02	1	29.10	0	0.00	29.00	1	6,420	0.02%
2022/06/01	1	29.20	3	29.25	29.10	-2	6,522	-0.03%
2022/05/31	7.1	28.92	11.4	28.95	29.20	-4.3	6,576	-0.06%
2022/05/30	107	28.63	5	28.60	28.70	102	6,543	1.56%	大買/鉅額交易
2022/05/27	6	28.55	6	28.60	28.30	0	6,548	0.00%
2022/05/26	15	28.29	16.3	28.34	28.20	-1.3	6,569	-0.02%
2022/05/25	6	28.08	28	28.02	28.15	-22	6,603	-0.33%
2022/05/23	0	0.00	16	27.83	27.85	-16	6,664	-0.24%
2022/05/20	30	27.35	38	27.35	27.30	-8	6,769	-0.12%
2022/05/19	11	27.03	4	27.13	27.15	7	6,944	0.10%
2022/05/18	6	27.28	6	27.48	27.40	0	7,019	0.00%
2022/05/17	1	27.20	14	27.20	27.10	-13	6,996	-0.19%
2022/05/16	46	27.19	56	27.11	27.05	-10	6,967	-0.14%
2022/05/13	47	26.93	21	26.92	27.05	26	6,950	0.37%
2022/05/12	16.6	27.03	0	0.00	26.75	16.6	6,896	0.24%
2022/05/11	11	27.95	3	28.00	27.85	8	6,733	0.12%
2022/05/10	45.2	28.36	58.3	28.12	28.50	-13.1	6,696	-0.19%
2022/05/09	52.5	29.41	3	28.95	28.90	49.5	6,552	0.76%
2022/05/06	10	31.86	7	32.05	32.00	3	6,087	0.05%
2022/05/05	4	32.24	24.3	32.21	32.15	-20.3	6,081	-0.33%
2022/05/04	0	0.00	3	31.55	31.75	-3	6,123	-0.05%
2022/05/03	3	31.55	40	31.59	31.55	-37	6,102	-0.61%
2022/04/29	69	31.61	28	31.59	31.60	41	6,147	0.67%
2022/04/28	4	31.21	4	31.51	31.40	0	6,178	0.00%
2022/04/27	7.2	31.06	3	31.35	31.15	4.2	6,177	0.07%
2022/04/26	5	31.69	15	32.03	31.70	-10	6,147	-0.16%
2022/04/25	27	31.92	3	31.90	31.80	24	6,167	0.39%
2022/04/22	1.1	32.46	21	32.75	32.70	-19.9	6,123	-0.32%
2022/04/21	2	32.63	0	0.00	32.60	2	6,147	0.03%
2022/04/20	12	32.80	3	33.15	32.70	9	6,144	0.15%
2022/04/19	0	0.00	56	32.87	32.90	-56	6,113	-0.92%
2022/04/18	75	32.79	217	32.84	32.70	-142	6,143	-2.31%	大賣/鉅額交易
2022/04/15	14	33.43	5	33.53	33.50	9	6,137	0.15%
2022/04/14	70	33.50	29	33.28	33.50	41	6,169	0.66%
2022/04/13	44.1	33.03	3	32.95	33.05	41.1	6,263	0.66%
2022/04/12	16.1	32.95	0	0.00	32.90	16.1	6,273	0.26%
2022/04/11	15.2	33.59	6.6	33.78	33.40	8.6	6,235	0.14%
2022/04/08	4	34.06	18.4	34.25	34.15	-14.4	6,231	-0.23%
2022/04/07	17	33.43	10.9	33.58	33.05	6.1	6,096	0.10%
2022/04/06	3	33.70	28	33.93	34.20	-25	5,967	-0.42%
2022/04/01	10.1	33.16	3	33.25	33.25	7.1	5,793	0.12%
2022/03/31	2.6	33.15	10	33.21	33.25	-7.5	5,785	-0.13%
2022/03/30	2	33.00	51.2	32.96	32.85	-49.2	5,616	-0.88%
2022/03/29	0	0.00	3.3	32.45	32.40	-3.3	5,503	-0.06%
2022/03/28	3	32.15	1	32.30	32.35	2	5,471	0.04%
2022/03/25	3	32.27	2	32.30	32.25	1	5,431	0.02%
2022/03/24	5	32.25	5.5	32.20	32.30	-0.5	5,442	-0.01%
2022/03/23	2.1	32.35	1	32.30	32.25	1.1	5,486	0.02%
2022/03/22	3	32.22	1	32.30	32.35	2	5,504	0.04%
2022/03/21	8	32.34	7	32.32	32.30	1	5,516	0.02%
2022/03/18	6.1	32.16	0	0.00	31.95	6.1	5,513	0.11%
2022/03/17	2	31.90	0	0.00	31.90	2	5,493	0.04%
2022/03/16	3	31.65	0	0.00	31.70	3	5,468	0.05%
2022/03/15	14	31.84	0	0.00	31.70	14	5,479	0.26%
2022/03/14	1	32.20	3	32.05	32.20	-2	5,519	-0.04%
2022/03/11	3	31.90	0	0.00	31.90	3	5,597	0.05%
2022/03/10	3	32.15	135	31.94	31.95	-132	5,648	-2.34%	大賣/鉅額交易
2022/03/09	10	31.15	1	31.35	31.35	9	5,530	0.16%
2022/03/08	17	31.09	0	0.00	30.95	17	5,570	0.31%
2022/03/07	127.1	31.37	2	31.35	31.50	125.1	5,408	2.31%	大買/鉅額交易
2022/03/04	0	0.00	52.1	32.20	32.05	-52.1	5,447	-0.96%
2022/03/03	0	0.00	45	31.88	31.90	-45	5,460	-0.82%
2022/03/02	31	31.34	5	31.25	31.65	26	5,512	0.47%
2022/03/01	0	0.00	5	31.32	31.50	-5	5,556	-0.09%
2022/02/25	0	0.00	2	31.03	30.70	-2	5,560	-0.04%
2022/02/24	5	31.02	3	31.20	30.90	2	5,619	0.04%
2022/02/23	6	31.63	8	31.64	31.65	-2	5,610	-0.04%
2022/02/22	53	31.81	6.1	31.72	31.50	46.9	5,758	0.81%
2022/02/21	5	32.14	22	31.98	32.10	-17	5,946	-0.29%
2022/02/18	0	0.00	21	31.27	31.50	-21	5,901	-0.36%
2022/02/17	1	31.00	6	30.98	30.90	-5	5,946	-0.08%
2022/02/16	0	0.00	4	30.95	30.95	-4	6,506	-0.06%
2022/02/15	1	30.65	3	30.75	30.60	-2	6,581	-0.03%
2022/02/14	6	30.45	2	30.38	30.45	4	6,652	0.06%
2022/02/11	0	0.00	1	30.80	30.90	-1	6,826	-0.01%
2022/02/10	0	0.00	19	30.94	30.90	-19	6,851	-0.28%
2022/02/09	3	30.40	2	30.43	30.50	1	6,831	0.01%
2022/02/08	1	30.45	1	30.45	30.40	0	6,855	0.00%
2022/02/07	10	29.95	4	30.00	30.35	6	6,871	0.09%
2022/01/26	5	29.68	0	0.00	29.65	5	6,913	0.07%
2022/01/24	6	30.11	2	30.20	30.15	4	7,134	0.06%
2022/01/21	5	30.79	3	30.68	30.55	2	7,102	0.03%
2022/01/20	0	0.00	4	31.21	31.10	-4	7,112	-0.06%
2022/01/19	0	0.00	50	30.92	30.95	-50	7,096	-0.70%
2022/01/18	1	31.05	0	0.00	31.00	1	7,135	0.01%
2022/01/17	0	0.00	16.5	30.91	31.00	-16.5	7,087	-0.23%
2022/01/14	8	30.46	3	30.55	30.50	5	7,055	0.07%
2022/01/13	1	30.75	8	30.70	30.65	-7	7,178	-0.10%
2022/01/12	3	30.82	10	30.83	30.75	-7	7,258	-0.10%
2022/01/11	2	30.75	2	30.75	30.95	0	7,381	0.00%
2022/01/10	0	0.00	13	30.93	31.00	-13	7,484	-0.17%
2022/01/07	10	30.45	11	30.55	30.50	-1	7,483	-0.01%
2022/01/06	12	30.88	8	30.93	30.85	4	7,539	0.05%
2022/01/05	1	30.65	0	0.00	30.70	1	7,486	0.01%
2022/01/04	4	30.61	0	0.00	30.55	4	7,673	0.05%
2022/01/03	18	30.66	17	30.78	30.75	1	7,732	0.01%
2021/12/30	0	0.00	9	30.46	30.45	-9	7,654	-0.12%
2021/12/29	6	30.27	0	0.00	30.25	6	7,681	0.08%
2021/12/28	0	0.00	1	30.45	30.25	-1	7,661	-0.01%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/24	1	30.05	1	30.10	30.05	0	7,684	0.00%
2021/12/23	0	0.00	3	30.15	30.05	-3	7,734	-0.04%
2021/12/22	3	30.00	6	30.08	29.95	-3	7,769	-0.04%
2021/12/21	0	0.00	3	29.95	29.95	-3	7,787	-0.04%
2021/12/20	2	29.65	0	0.00	29.60	2	7,821	0.03%
2021/12/17	18	29.76	0	0.00	29.60	18	7,787	0.23%
2021/12/16	2	30.00	6	30.00	29.90	-4	7,720	-0.05%
2021/12/15	2	29.75	0	0.00	29.75	2	7,809	0.03%
2021/12/14	9	29.85	0	0.00	29.75	9	7,823	0.12%
2021/12/13	1	30.10	0	0.00	30.10	1	7,769	0.01%
2021/12/10	0	0.00	1	30.45	30.25	-1	7,868	-0.01%
2021/12/09	2	30.30	11	30.34	30.35	-9	7,853	-0.11%
2021/12/08	10	30.14	7	30.28	30.20	3	7,818	0.04%
2021/12/07	17	30.14	6	30.06	30.00	11	7,835	0.14%
2021/12/06	4	30.39	30	30.34	30.25	-26	7,739	-0.34%
2021/12/03	12	29.83	14.1	29.69	29.95	-2.1	7,715	-0.03%
2021/12/02	10.7	29.45	1	29.60	29.25	9.7	7,714	0.13%
2021/12/01	1	29.50	1	29.55	29.60	0	7,710	0.00%
2021/11/30	9	29.64	3	29.65	29.50	6	7,696	0.08%
2021/11/29	2	29.25	14	29.71	29.65	-12	7,594	-0.16%
2021/11/26	19	29.78	2	29.75	29.65	17	7,539	0.23%
2021/11/25	9.1	30.10	11	30.01	30.00	-1.9	7,504	-0.03%
2021/11/24	9	29.99	77	30.01	30.10	-68	7,514	-0.90%
2021/11/23	10	30.01	9	30.24	29.90	1	7,562	0.01%
2021/11/22	7	30.21	0	0.00	30.15	7	7,486	0.09%
2021/11/19	33	30.19	16	30.47	30.10	17	7,413	0.23%
2021/11/18	27	30.89	0	0.00	30.50	27	7,288	0.37%
2021/11/17	13	31.78	17	31.83	31.70	-4	7,033	-0.06%
2021/11/16	14	31.15	9	31.23	31.15	5	6,964	0.07%
2021/11/15	56	31.39	8	31.19	31.20	48	6,874	0.70%
2021/11/12	4	33.26	40.7	33.47	33.55	-36.7	6,410	-0.57%
2021/11/11	13	32.97	7	33.34	33.25	6	6,493	0.09%
2021/11/10	0	0.00	13	32.89	33.05	-13	6,621	-0.20%
2021/11/09	1	32.20	5	32.20	32.25	-4	6,867	-0.06%
2021/11/08	7	32.34	6	32.49	32.25	1	7,240	0.01%
2021/11/05	6	31.92	4	31.98	32.10	2	7,237	0.03%
2021/11/04	2	32.10	7	32.11	32.10	-5	7,218	-0.07%
2021/11/03	3	31.80	7	31.94	32.00	-4	7,202	-0.06%
2021/11/02	11	31.79	9	31.97	31.60	2	7,169	0.03%
2021/11/01	3	31.57	27	31.44	31.60	-24	7,064	-0.34%
2021/10/29	1	30.95	25.1	30.89	31.00	-24.1	6,989	-0.34%
2021/10/28	4	31.19	13	31.23	31.00	-9	6,978	-0.13%
2021/10/27	1	31.00	1.2	30.98	30.90	-0.2	6,956	0.00%
2021/10/26	7	31.05	10	30.97	30.85	-3	6,981	-0.04%
2021/10/25	1.1	30.32	2	30.45	30.55	-0.9	6,947	-0.01%
2021/10/22	1.2	30.43	4	30.31	30.40	-2.8	7,048	-0.04%
2021/10/21	1	30.50	1	30.45	30.45	0	7,083	0.00%
2021/10/20	3	30.75	11	30.80	30.85	-8	6,955	-0.12%
2021/10/19	9	30.29	20	30.43	30.15	-11	6,885	-0.16%
2021/10/18	8	30.49	5	30.63	30.00	3	6,848	0.04%
2021/10/15	6	30.00	11	30.33	30.30	-5	6,962	-0.07%
2021/10/14	4	30.15	10	30.21	29.90	-6	7,036	-0.09%
2021/10/13	1	30.00	9	30.21	30.40	-8	7,032	-0.11%
2021/10/12	6	30.17	16	30.28	29.90	-10	7,006	-0.14%
2021/10/08	0	0.00	13	29.52	29.65	-13	6,844	-0.19%
2021/10/07	23	29.04	7	29.01	29.00	16	6,811	0.23%
2021/10/06	100	28.90	16	28.83	28.75	84	6,902	1.22%
2021/10/05	5	27.58	5	27.96	28.20	0	7,103	0.00%
2021/10/04	18	27.82	6	27.90	27.85	12	7,330	0.16%
2021/10/01	6	28.26	0	0.00	28.35	6	7,387	0.08%
2021/09/30	0	0.00	0.3	28.80	28.65	-0.3	7,487	0.00%
2021/09/29	28	28.66	0	0.00	28.75	28	7,755	0.36%
2021/09/28	0	0.00	8	29.27	29.10	-8	7,794	-0.10%
2021/09/27	3	29.15	12	29.13	29.05	-9	7,826	-0.11%
2021/09/22	5	28.39	14	28.60	28.70	-9	8,067	-0.11%
2021/09/17	2	28.55	0	0.00	28.75	2	7,988	0.03%
2021/09/16	28	29.01	0	0.00	28.75	28	8,021	0.35%
2021/09/15	9	29.13	28	29.07	29.25	-19	8,042	-0.24%
2021/09/14	4.3	28.56	1.1	28.55	28.40	3.2	7,913	0.04%
2021/09/13	25	28.50	1	28.50	28.50	24	7,927	0.30%
2021/09/10	4	28.66	4	29.25	28.80	0	7,954	0.00%
2021/09/09	3	27.75	9	27.85	27.80	-6	7,923	-0.08%
2021/09/08	10	27.87	15	27.95	27.80	-5	7,947	-0.06%
2021/09/07	21	28.51	0	0.00	28.40	21	7,956	0.26%
2021/09/06	5	28.84	120	28.78	28.70	-115	7,949	-1.45%	大賣/鉅額交易
2021/09/03	6	29.35	0	0.00	29.35	6	7,868	0.08%
2021/09/02	4	29.35	0	0.00	29.35	4	7,897	0.05%
2021/09/01	6	29.56	0.5	29.70	29.75	5.5	7,887	0.07%
2021/08/31	2	29.50	27	29.42	29.75	-25	7,891	-0.32%
2021/08/30	11	29.81	13	30.04	29.80	-2	8,070	-0.02%
2021/08/27	102	30.04	29	29.92	29.85	73	8,065	0.91%	大買/
2021/08/26	6	29.23	5	29.20	29.35	1	8,071	0.01%
2021/08/24	9.1	29.13	20	29.00	29.05	-10.9	8,198	-0.13%
2021/08/23	104	29.29	1	29.30	29.30	103	8,299	1.24%	大買/鉅額交易
2021/08/20	4	28.98	3	28.90	28.80	1	8,314	0.01%
2021/08/19	21.1	28.75	0	0.00	28.60	21.1	8,321	0.25%
2021/08/18	12	28.53	7	28.84	29.25	5	8,350	0.06%
2021/08/17	12.1	29.10	0	0.00	28.85	12.1	8,385	0.14%
2021/08/16	31.2	30.08	5	30.12	29.60	26.2	8,321	0.31%
2021/08/13	23	30.98	14	31.23	30.75	9	8,186	0.11%
2021/08/12	27.1	30.78	61	30.78	31.15	-33.9	7,875	-0.43%
2021/08/11	10	29.49	4	29.75	29.40	6	7,649	0.08%
2021/08/10	1	29.80	0	0.00	29.80	1	7,798	0.01%
2021/08/09	10	30.00	0	0.00	29.95	10	8,100	0.12%
2021/08/06	6	30.08	7	30.26	30.25	-1	8,315	-0.01%
2021/08/05	4	30.14	0	0.00	30.15	4	8,602	0.05%
2021/08/04	0	0.00	12	30.20	30.30	-12	9,085	-0.13%
2021/08/03	5	29.70	10.2	29.65	29.70	-5.2	9,318	-0.06%
2021/08/02	2	29.65	1	29.90	29.90	1	9,419	0.01%
2021/07/30	11	29.48	6	29.43	29.50	5	9,546	0.05%
2021/07/28	20.4	28.98	46.3	29.34	29.30	-25.9	9,813	-0.26%
2021/07/27	5	29.80	5	30.08	29.75	0	10,083	0.00%
2021/07/26	21	29.77	7	29.76	29.75	14	10,347	0.14%
2021/07/23	2	29.48	0	0.00	29.30	2	10,519	0.02%
2021/07/22	15	29.30	1	29.25	29.25	14	10,649	0.13%
2021/07/21	44	30.54	0	0.00	30.35	44	10,715	0.41%
2021/07/20	31	31.14	0	0.00	31.00	31	10,631	0.29%
2021/07/19	14	31.54	9	31.49	31.50	5	10,664	0.05%
2021/07/16	15	31.94	4	32.11	31.95	11	11,097	0.10%
2021/07/15	26	31.93	10	31.90	32.10	16	11,510	0.14%
2021/07/14	19	32.01	2	32.03	31.90	17	11,850	0.14%
2021/07/13	7	32.21	7	32.31	32.15	0	12,121	0.00%
2021/07/12	33	32.15	9	32.13	32.05	24	12,257	0.20%
2021/07/09	3	32.30	35	32.16	32.45	-32	12,282	-0.26%
2021/07/08	21	31.68	19	31.77	31.65	2	12,636	0.02%
2021/07/07	10	31.49	0	0.00	31.30	10	12,999	0.08%
2021/07/06	27	32.05	21.7	32.00	31.95	5.3	13,254	0.04%
2021/07/05	1	31.15	23	31.11	31.15	-22	13,198	-0.17%
2021/07/02	10	30.64	1	30.85	30.60	9	13,335	0.07%
2021/07/01	7	30.64	3	31.00	30.55	4	13,533	0.03%
2021/06/30	25	30.76	7	30.72	30.80	18	13,636	0.13%
2021/06/29	4	30.61	5	30.55	30.60	-1	13,985	-0.01%
2021/06/25	2	30.55	2	30.93	30.50	0	14,954	0.00%
2021/06/24	3	30.45	13	30.47	30.75	-10	15,883	-0.06%
2021/06/23	0	0.00	28	30.29	30.25	-28	16,208	-0.17%
2021/06/22	3	29.90	0	0.00	29.90	3	16,617	0.02%
2021/06/21	26	29.91	0	0.00	29.75	26	16,771	0.16%
2021/06/18	6	30.40	13	30.43	30.10	-7	17,023	-0.04%
2021/06/17	0	0.00	23	30.22	30.10	-23	17,183	-0.13%
2021/06/16	15	29.95	1	30.35	29.55	14	17,257	0.08%
2021/06/15	0	0.00	16	30.31	30.30	-16	17,309	-0.09%
2021/06/11	3	30.05	3	30.30	30.05	0	17,378	0.00%
2021/06/10	16	29.95	6.1	30.30	30.10	9.9	17,515	0.06%
2021/06/09	8	29.95	0	0.00	29.90	8	17,581	0.05%
2021/06/08	1	30.10	11	30.15	30.20	-10	17,668	-0.06%
2021/06/07	27	29.99	4.3	30.17	29.95	22.7	17,826	0.13%
2021/06/04	15	30.89	3	31.10	31.00	12	17,771	0.07%
2021/06/03	3	30.77	4	30.98	31.00	-1	17,894	-0.01%
2021/06/02	7	30.42	4	30.73	30.50	3	18,106	0.02%
2021/06/01	0	0.00	3	30.83	31.05	-3	18,227	-0.02%
2021/05/31	0	0.00	41	30.44	30.70	-41	18,334	-0.22%
2021/05/28	4	30.10	6	30.28	30.15	-2	18,468	-0.01%
2021/05/27	11	29.89	0	0.00	29.75	11	19,507	0.06%
2021/05/26	8	30.04	4	30.16	30.15	4	19,901	0.02%
2021/05/25	5	30.40	5	29.78	30.00	0	20,179	0.00%
2021/05/24	4	28.93	1	29.00	29.25	3	20,225	0.01%
2021/05/20	1	28.50	2	29.13	28.55	-1	20,304	0.00%
2021/05/19	3	28.77	10.4	29.00	29.10	-7.4	20,264	-0.04%
2021/05/18	3	27.93	10.2	28.38	29.00	-7.2	20,194	-0.04%
2021/05/17	20.2	26.86	8	27.43	26.40	12.2	20,191	0.06%
2021/05/14	25	29.20	17	29.09	29.00	8	20,192	0.04%
2021/05/13	18	29.37	8	29.56	29.45	10	20,296	0.05%
2021/05/12	37.1	30.67	111	31.21	29.75	-73.9	20,617	-0.36%	大賣/
2021/05/11	38	32.52	4	33.24	31.60	34	20,316	0.17%
2021/05/10	2	34.00	8	34.41	34.25	-6	20,280	-0.03%
2021/05/07	23	34.50	223.1	33.58	34.65	-200.1	20,649	-0.97%	大賣/鉅額交易
2021/05/06	22.1	32.67	8	32.83	32.95	14.1	20,804	0.07%
2021/05/05	9	33.04	0	0.00	32.80	9	21,078	0.04%
2021/05/04	28.1	32.98	65	33.11	32.95	-36.9	21,597	-0.17%
2021/05/03	18	35.22	411	34.54	34.45	-393	21,508	-1.83%	大賣/鉅額交易
2021/04/29	33	36.54	32	36.65	36.40	1	21,402	0.00%
2021/04/28	10	35.91	31	36.12	36.10	-21	21,304	-0.10%
2021/04/27	9	35.88	17	35.89	35.85	-8	21,562	-0.04%
2021/04/26	20	36.07	12	36.76	36.20	8	21,556	0.04%
2021/04/23	17	35.69	18	36.15	35.95	-1	21,587	0.00%
2021/04/22	55.1	36.71	24	36.35	35.95	31.1	21,581	0.14%
2021/04/21	24	37.31	35	37.94	38.05	-11	21,139	-0.05%
2021/04/20	22	36.48	26	36.37	36.85	-4	20,848	-0.02%
2021/04/19	2	34.70	17.3	35.44	35.55	-15.3	20,669	-0.07%
2021/04/16	9	33.85	51	33.87	34.40	-42	20,450	-0.21%
2021/04/15	5	33.52	9	33.70	33.55	-4	20,507	-0.02%
2021/04/14	118	33.70	19	33.13	33.25	99	20,490	0.48%	大買/
2021/04/13	25	34.92	22	35.37	34.85	3	20,289	0.01%
2021/04/12	24	35.59	21	35.28	35.55	3	20,074	0.01%
2021/04/09	13	34.42	6	34.73	34.20	7	20,143	0.03%
2021/04/08	7	34.38	6	34.17	34.40	1	20,148	0.00%
2021/04/07	1	34.20	27	34.11	34.40	-26	20,061	-0.13%
2021/04/06	10	33.25	19	33.60	33.50	-9	20,166	-0.04%
2021/04/01	64	33.78	46	33.56	33.45	18	20,616	0.09%
2021/03/31	26	33.91	93.1	34.01	34.25	-67.1	20,691	-0.32%
2021/03/30	64	33.20	83	33.37	33.70	-19	20,291	-0.09%
2021/03/29	20	32.68	84	32.55	32.85	-64	19,854	-0.32%
2021/03/26	19	31.13	4	31.18	30.75	15	19,058	0.08%
2021/03/25	5	30.42	83	31.02	31.10	-78	19,119	-0.41%
2021/03/24	4	29.88	2	30.35	30.25	2	20,082	0.01%
2021/03/23	16	30.46	4.1	30.91	30.80	11.9	20,283	0.06%
2021/03/22	2	30.10	21	30.07	30.60	-19	20,104	-0.09%
2021/03/19	3	29.40	12	29.45	29.65	-9	20,035	-0.04%
2021/03/18	13.1	29.57	599	29.43	29.70	-585.9	20,072	-2.92%	大賣/鉅額交易
2021/03/17	5	29.10	6	29.25	29.15	-1	20,141	0.00%
2021/03/16	4	29.05	3	29.20	29.25	1	20,266	0.00%
2021/03/15	5	29.45	1	29.25	29.30	4	20,348	0.02%
2021/03/12	0	0.00	12	29.85	29.60	-12	20,569	-0.06%
2021/03/11	21	29.71	584	29.67	29.70	-563	21,248	-2.65%	大賣/鉅額交易
2021/03/10	14	29.27	15	29.50	29.65	-1	22,156	0.00%
2021/03/09	5	28.67	10	28.90	29.10	-5	22,273	-0.02%
2021/03/08	34	29.12	3	29.48	28.70	31	22,364	0.14%
2021/03/05	27	29.56	5	29.72	29.45	22	22,239	0.10%
2021/03/04	43	30.01	11	30.36	29.85	32	22,448	0.14%
2021/03/03	25.1	29.49	22	29.97	30.20	3.1	22,374	0.01%
2021/03/02	598	31.82	47.1	31.90	29.60	550.9	22,208	2.48%	大買/鉅額交易
2021/02/26	19	30.19	52.1	30.27	30.55	-33.1	21,313	-0.16%
2021/02/25	17	29.95	17	29.85	30.20	0	21,061	0.00%
2021/02/24	26	29.50	31	29.44	29.25	-5	20,892	-0.02%
2021/02/23	23	29.03	8	29.17	29.25	15	20,855	0.07%
2021/02/22	80	29.08	42	29.03	29.30	38	21,031	0.18%
2021/02/19	13	28.26	556	28.37	28.45	-543	21,000	-2.59%	大賣/鉅額交易
2021/02/18	14	28.18	5	28.40	28.35	9	21,202	0.04%
2021/02/17	28	28.26	27	28.45	28.20	1	21,471	0.00%
2021/02/05	49	28.54	6	28.43	28.35	43	21,551	0.20%
2021/02/04	27	29.14	19	29.41	29.35	8	21,889	0.04%
2021/02/03	11	29.03	71	29.51	29.70	-60	21,666	-0.28%
2021/02/02	12	28.45	340	28.45	28.45	-328	21,157	-1.55%	大賣/鉅額交易
2021/02/01	28	28.07	13	28.32	28.25	15	20,955	0.07%
2021/01/29	14	29.13	28.4	29.65	28.65	-14.4	20,698	-0.07%
2021/01/28	14	29.12	41	29.21	29.20	-27	20,230	-0.13%
2021/01/27	28	29.48	29.7	29.46	29.30	-1.7	19,928	-0.01%
2021/01/26	911	28.85	118	28.79	29.00	793	19,458	4.08%	大買/大賣/鉅額交易
2021/01/25	202	27.69	32.5	27.91	27.95	169.5	18,812	0.90%	大買/鉅額交易
2021/01/22	8	26.36	34	26.77	27.30	-26	18,572	-0.14%
2021/01/21	9	26.44	15	26.60	26.55	-6	18,374	-0.03%
2021/01/20	42	26.42	49	26.25	26.05	-7	18,264	-0.04%
2021/01/19	33.5	27.65	13	27.63	27.25	20.5	17,872	0.11%
2021/01/18	17	27.02	25	27.19	27.65	-8	17,741	-0.05%
2021/01/15	43	27.96	13.2	28.15	27.70	29.8	17,549	0.17%
2021/01/14	8	28.08	20	28.22	28.25	-12	17,397	-0.07%
2021/01/13	43	27.99	59.1	27.99	27.95	-16.1	17,307	-0.09%
2021/01/12	42	28.01	10	28.00	27.70	32	17,157	0.19%
2021/01/11	25	28.48	33.2	28.49	28.60	-8.2	16,925	-0.05%
2021/01/08	64	28.27	24	28.14	28.00	40	16,791	0.24%
2021/01/07	60	29.12	15	29.31	28.75	45	16,496	0.27%
2021/01/06	25	29.31	39	29.53	28.85	-14	16,243	-0.09%
2021/01/05	15	28.98	54	29.21	29.20	-39	15,862	-0.25%
2021/01/04	24	29.50	40	29.78	29.30	-16	15,667	-0.10%
2020/12/31	7	28.68	26	28.85	28.95	-19	15,254	-0.12%
2020/12/30	45	28.49	17	28.54	28.50	28	14,998	0.19%
2020/12/29	50	28.47	15	28.50	28.50	35	14,895	0.23%
2020/12/28	33	28.81	32	29.06	29.05	1	14,549	0.01%
2020/12/25	73	27.70	100	27.62	27.85	-27	13,866	-0.19%
2020/12/24	13	26.55	1	26.75	26.55	12	13,378	0.09%
2020/12/23	2	26.70	9	26.50	26.50	-7	13,382	-0.05%
2020/12/22	29	26.67	22.1	27.04	26.35	6.9	13,307	0.05%
2020/12/21	28	26.66	20.1	26.51	26.90	7.9	13,149	0.06%
2020/12/18	60.5	28.28	139.2	28.78	27.25	-78.7	12,771	-0.62%	大賣/
2020/12/17	0	0.00	236.6	26.99	27.45	-236.6	11,400	-2.08%	大賣/鉅額交易
2020/12/16	0	0.00	6	26.68	26.60	-6	11,046	-0.05%
2020/12/15	7	26.46	28	26.50	26.35	-21	10,945	-0.19%
2020/12/14	15	26.50	16	26.31	26.45	-1	10,820	-0.01%
2020/12/11	16.3	25.96	21	25.99	26.00	-4.8	10,828	-0.04%
2020/12/10	27	26.18	9	26.03	26.05	18	10,675	0.17%
2020/12/09	4	26.58	74	26.40	26.65	-70	10,476	-0.67%
2020/12/08	75	25.95	40	25.98	26.05	35	10,338	0.34%
2020/12/07	55.2	26.36	92	26.06	25.95	-36.8	10,089	-0.36%
2020/12/04	36	26.33	54	26.36	26.75	-18	9,398	-0.19%
2020/12/03	47	24.56	45	24.56	24.85	2	8,515	0.02%
2020/12/02	53	24.10	14	24.16	24.30	39	8,753	0.45%
2020/12/01	0	0.00	14	23.65	23.85	-14	9,240	-0.15%
2020/11/30	29	23.67	13	23.84	23.50	16	9,303	0.17%
2020/11/27	8	22.92	323	22.88	22.95	-315	8,903	-3.54%	大賣/鉅額交易
2020/11/26	1	22.55	254	22.69	22.80	-253	8,808	-2.87%	大賣/鉅額交易
2020/11/25	22	22.81	16	22.91	22.75	6	8,779	0.07%
2020/11/24	2	22.48	29.6	22.44	22.65	-27.6	8,602	-0.32%
2020/11/23	17	22.33	27	22.34	22.60	-10	8,485	-0.12%
2020/11/20	1	21.90	17	21.91	21.90	-16	8,305	-0.19%
2020/11/19	15	21.58	7	21.64	21.50	8	8,265	0.10%
2020/11/18	1	21.75	18.7	21.65	21.70	-17.7	8,107	-0.22%
2020/11/17	228	21.50	9	21.44	21.50	219	8,033	2.73%	大買/鉅額交易
2020/11/16	504.3	21.25	9	21.17	21.35	495.3	7,940	6.24%	大買/鉅額交易
2020/11/13	11	20.24	16.7	20.59	20.70	-5.7	7,761	-0.07%
2020/11/12	25	20.54	46	20.53	20.50	-21	7,722	-0.27%
2020/11/11	11	19.50	18	19.64	19.80	-7	7,174	-0.10%
2020/11/10	7	19.38	24	19.46	19.35	-17	7,118	-0.24%
2020/11/09	0	0.00	1	19.30	19.25	-1	7,011	-0.01%
2020/11/06	7	19.09	1	19.10	19.05	6	6,996	0.09%
2020/11/05	9	19.13	3	19.35	19.15	6	7,029	0.09%
2020/11/04	4	19.04	15	19.18	19.15	-11	7,170	-0.15%
2020/11/03	151	19.15	6	19.17	19.05	145	7,165	2.02%	大買/鉅額交易
2020/11/02	6	18.80	1	18.90	18.90	5	7,190	0.07%
2020/10/30	20	18.97	10	19.17	18.70	10	7,252	0.14%
2020/10/29	9	18.94	0	0.00	19.05	9	7,266	0.12%
2020/10/28	0	0.00	6.2	19.22	19.20	-6.2	7,306	-0.08%
2020/10/27	3	19.30	10	19.32	19.40	-7	7,327	-0.10%
2020/10/26	0	0.00	6	19.38	19.40	-6	7,310	-0.08%
2020/10/23	1	19.25	0.8	19.30	19.30	0.2	7,301	0.00%
2020/10/22	0	0.00	11	19.18	19.25	-11	7,311	-0.15%
2020/10/21	5	19.10	273	19.05	19.10	-268	7,377	-3.63%	大賣/鉅額交易
2020/10/20	4	19.01	4	19.09	19.05	0	7,427	0.00%
2020/10/19	0	0.00	3	19.00	19.00	-3	7,483	-0.04%
2020/10/16	9	18.92	3	19.00	18.85	6	7,583	0.08%
2020/10/15	3	18.95	202	18.90	19.00	-199	7,653	-2.60%	大賣/鉅額交易
2020/10/14	2	18.80	496.4	18.87	18.80	-494.4	7,667	-6.45%	大賣/鉅額交易
2020/10/13	14	18.84	0	0.00	18.85	14	7,650	0.18%
2020/10/12	16	19.17	20	19.11	19.00	-4	7,639	-0.05%
2020/10/08	355	19.20	52	19.19	19.20	303	7,606	3.98%	大買/鉅額交易
2020/10/07	0	0.00	43	18.87	18.95	-43	7,539	-0.57%
2020/10/06	2	18.73	14	18.74	18.75	-12	7,555	-0.16%
2020/10/05	8	18.42	8	18.44	18.50	0	7,579	0.00%
2020/09/30	5	18.33	6	18.55	18.50	-1	7,606	-0.01%
2020/09/29	14	18.39	0	0.00	18.30	14	7,637	0.18%
2020/09/28	6	18.48	26	18.52	18.45	-20	7,706	-0.26%
2020/09/25	16	18.05	20	18.00	18.10	-4	7,742	-0.05%
2020/09/24	91	18.46	0	0.00	18.35	91	7,678	1.19%
2020/09/23	26	19.00	16	19.18	18.90	10	7,626	0.13%
2020/09/22	27	19.24	13	19.33	19.25	14	7,574	0.18%
2020/09/21	0	0.00	9	19.66	19.55	-9	7,563	-0.12%
2020/09/18	2	19.60	222	19.64	19.60	-220	7,548	-2.91%	大賣/鉅額交易
2020/09/17	30	19.73	15	19.86	19.75	15	7,595	0.20%
2020/09/16	1,004	19.87	79.1	19.61	20.00	924.9	7,555	12.24%	大買/鉅額交易
2020/09/15	406	19.47	0	0.00	19.40	406	7,400	5.49%	大買/鉅額交易
2020/09/14	235	19.60	8.4	19.61	19.55	226.6	7,369	3.07%	大買/鉅額交易
2020/09/11	14	19.60	36	19.43	19.30	-22	7,345	-0.30%
2020/09/10	14	19.72	11.1	19.55	19.50	2.9	7,280	0.04%
2020/09/09	7	19.50	15	19.65	19.80	-8	7,207	-0.11%
2020/09/08	4	19.74	0	0.00	19.90	4	7,137	0.06%
2020/09/07	33	20.52	55	20.51	20.20	-22	6,994	-0.31%
2020/09/04	34	19.80	103	19.62	20.00	-69	6,565	-1.05%	大賣/
2020/09/03	100	19.05	270	18.93	19.30	-170	5,979	-2.84%	大賣/鉅額交易
2020/09/02	0	0.00	1,160	18.65	18.60	-1,160	5,798	-20.01%	大賣/鉅額交易
2020/09/01	5	18.55	0	0.00	18.65	5	5,857	0.09%
2020/08/31	1	18.70	3	18.77	18.60	-2	5,893	-0.03%
2020/08/28	0	0.00	165	18.63	18.70	-165	5,904	-2.79%	大賣/鉅額交易
2020/08/27	17	18.86	108	18.75	18.70	-91	6,005	-1.52%	大賣/
2020/08/26	3	19.05	330	18.95	19.10	-327	5,930	-5.51%	大賣/鉅額交易
2020/08/25	741	19.16	6	19.47	18.95	735	5,909	12.44%	大買/鉅額交易
2020/08/24	12	19.15	15	19.24	19.15	-3	5,801	-0.05%
2020/08/21	3	18.75	118	18.60	18.75	-115	5,710	-2.01%	大賣/鉅額交易
2020/08/20	81	18.34	350	18.24	18.20	-269	5,652	-4.76%	大賣/鉅額交易
2020/08/19	5	19.25	66	19.16	19.30	-61	5,462	-1.12%
2020/08/18	519	18.90	45	19.14	18.75	474	5,268	9.00%	大買/鉅額交易
2020/08/17	408	18.77	41	18.76	18.70	367	5,065	7.25%	大買/鉅額交易
2020/08/14	2	18.13	24.2	18.23	18.15	-22.2	4,977	-0.45%
2020/08/13	571	18.04	9	18.03	18.00	562	5,006	11.23%	大買/鉅額交易
2020/08/12	112	17.95	112	17.83	18.00	0	5,027	0.00%	大買/大賣/
2020/08/11	23	18.05	8	18.03	18.05	15	5,041	0.30%
2020/08/10	10	18.30	65	18.25	18.25	-55	5,027	-1.09%
2020/08/07	112	17.69	8	17.69	17.60	104	4,942	2.10%	大買/鉅額交易
2020/08/06	5	17.73	18	17.82	17.80	-13	4,965	-0.26%
2020/08/05	1	17.50	6	17.60	17.65	-5	4,973	-0.10%
2020/08/04	33	17.44	11	17.34	17.40	22	4,988	0.44%
2020/07/31	14	16.85	0	0.00	16.75	14	5,220	0.27%
2020/07/30	40	16.83	5	16.88	16.90	35	5,293	0.66%
2020/07/29	6	16.83	0	0.00	16.75	6	5,491	0.11%
2020/07/28	27	16.81	0	0.00	16.50	27	5,586	0.48%
2020/07/27	15	16.94	13	17.15	16.75	2	5,688	0.04%
2020/07/24	29	17.36	9	17.46	17.25	20	5,665	0.35%
2020/07/23	14	17.84	1	17.85	17.75	13	5,690	0.23%
2020/07/22	15	18.50	18	18.51	18.55	-3	5,680	-0.05%
2020/07/21	27	18.38	0.5	18.35	18.35	26.5	5,608	0.47%
2020/07/20	3	18.35	14	18.39	18.45	-11	5,598	-0.20%
2020/07/17	20	18.30	15	18.39	18.30	5	5,601	0.09%
2020/07/16	6	18.38	0	0.00	18.35	6	5,670	0.11%
2020/07/15	4	18.29	7	18.37	18.35	-3	5,715	-0.05%
2020/07/14	11	18.40	0	0.00	18.30	11	5,791	0.19%
2020/07/13	0	0.00	18	18.53	18.50	-18	5,858	-0.31%
2020/07/10	58	18.23	25	18.29	18.25	33	5,942	0.56%
2020/07/09	9	18.71	6	18.91	18.60	3	5,945	0.05%
2020/07/08	12	18.66	4	18.73	18.75	8	5,935	0.13%
2020/07/07	41	18.62	33	18.58	18.60	8	5,920	0.14%
2020/07/06	3	18.47	24.8	18.52	18.55	-21.8	5,935	-0.37%
2020/07/03	0	0.00	47	18.01	18.00	-47	5,996	-0.78%
2020/07/02	10	17.92	16	17.96	17.95	-6	6,069	-0.10%
2020/07/01	3	17.75	13	17.84	17.80	-10	6,100	-0.16%
2020/06/30	11	17.67	6	17.92	17.65	5	6,247	0.08%
2020/06/29	10	17.64	11	17.75	17.65	-1	6,280	-0.02%
2020/06/24	18	17.90	55	17.87	17.90	-37	6,292	-0.59%
2020/06/23	10	17.55	4	17.60	17.65	6	6,292	0.10%
2020/06/22	0	0.00	77	17.56	17.60	-77	6,337	-1.21%
2020/06/19	15	17.49	0	0.00	17.40	15	6,371	0.24%
2020/06/17	23	17.54	0	0.00	17.45	23	6,375	0.36%
2020/06/16	32	17.49	3	17.50	17.50	29	6,477	0.45%
2020/06/15	4	17.31	6.3	17.37	17.20	-2.3	6,663	-0.03%
2020/06/12	19	16.94	25	17.20	17.35	-6	6,710	-0.09%
2020/06/11	18	17.63	2	17.40	17.40	16	6,715	0.24%
2020/06/10	40	18.20	11	18.21	18.05	29	6,679	0.43%
2020/06/09	2	17.70	2	17.75	17.70	0	6,669	0.00%
2020/06/08	3	17.45	27	17.57	17.75	-24	6,723	-0.36%
2020/06/05	10	17.45	0	0.00	17.35	10	6,654	0.15%
2020/06/04	8	17.23	9	17.27	17.30	-1	6,701	-0.01%
2020/06/03	60	17.05	14	17.10	17.20	46	6,726	0.68%
2020/06/02	2	16.75	9	16.88	16.85	-7	6,604	-0.11%
2020/05/29	1	16.70	5	16.70	16.60	-4	6,587	-0.06%
2020/05/28	0	0.00	3	16.83	16.65	-3	6,605	-0.05%
2020/05/27	0	0.00	4	16.65	16.55	-4	6,642	-0.06%
2020/05/26	7	16.57	0	0.00	16.60	7	6,729	0.10%
2020/05/25	0	0.00	1	16.50	16.65	-1	6,765	-0.01%
2020/05/22	27	16.62	0	0.00	16.50	27	6,793	0.40%
2020/05/21	30	16.90	16	16.87	16.85	14	6,809	0.21%
2020/05/20	3	16.65	8	16.76	16.80	-5	6,766	-0.07%
2020/05/19	0	0.00	2	16.45	16.45	-2	6,704	-0.03%
2020/05/18	5	16.13	0	0.00	16.10	5	6,684	0.07%
2020/05/15	13	16.30	51	16.30	16.25	-38	6,657	-0.57%
2020/05/14	7	16.46	0	0.00	16.20	7	6,621	0.11%
2020/05/13	8	16.51	1	16.70	16.70	7	6,553	0.11%
2020/05/12	5	16.60	0.1	16.70	16.70	4.9	6,518	0.08%
2020/05/11	13	16.72	0	0.00	16.65	13	6,488	0.20%
2020/05/08	52	16.70	20	16.60	16.60	32	6,413	0.50%
2020/05/07	10	17.05	6	17.15	17.05	4	6,207	0.06%
2020/05/06	21	16.85	3	16.65	16.80	18	6,148	0.29%
2020/05/05	10	17.04	22	17.16	17.15	-12	6,083	-0.20%
2020/05/04	27	16.60	2	16.80	16.65	25	5,930	0.42%
2020/04/30	0	0.00	6	16.95	16.95	-6	5,868	-0.10%
2020/04/29	0	0.00	8	16.67	16.65	-8	5,794	-0.14%
2020/04/28	6	16.47	12	16.48	16.50	-6	5,825	-0.10%
2020/04/27	2	16.25	3.2	16.16	16.30	-1.2	5,954	-0.02%
2020/04/24	4	15.99	2	16.05	15.85	2	5,913	0.03%
2020/04/23	0	0.00	4	15.94	16.05	-4	5,906	-0.07%
2020/04/22	9	15.51	2	15.60	15.65	7	5,840	0.12%
2020/04/21	48	15.90	2	15.75	15.70	46	5,827	0.79%
2020/04/20	14	16.28	1	16.60	16.30	13	5,794	0.22%
2020/04/17	1	16.35	13	16.46	16.35	-12	5,771	-0.21%
2020/04/16	31	16.52	0	0.00	16.50	31	5,703	0.54%
2020/04/15	19	16.69	12.6	16.90	16.75	6.4	5,658	0.11%
2020/04/14	24	16.39	11	16.39	16.50	13	5,599	0.23%
2020/04/13	21	16.10	0	0.00	16.10	21	5,595	0.38%
2020/04/10	2	16.05	0	0.00	16.20	2	5,589	0.04%
2020/04/08	0	0.00	14.3	15.97	16.10	-14.3	5,506	-0.26%
2020/04/07	2	15.55	0	0.00	15.45	2	5,353	0.04%
2020/04/06	6	15.34	1	15.45	15.40	5	5,288	0.09%
2020/04/01	1	15.45	7	15.51	15.45	-6	5,270	-0.11%
2020/03/31	1	14.80	0	0.00	14.80	1	5,177	0.02%
2020/03/30	0	0.00	10	14.65	15.10	-10	5,263	-0.19%
2020/03/27	0	0.00	3	15.25	15.10	-3	5,654	-0.05%
2020/03/26	0	0.00	3	14.85	14.85	-3	5,954	-0.05%
2020/03/25	11	15.04	0.5	14.90	14.90	10.5	6,268	0.17%
2020/03/24	1	14.40	2	14.35	14.35	-1	6,298	-0.02%
2020/03/23	2	13.50	0	0.00	13.85	2	6,358	0.03%
2020/03/20	23	13.97	10	14.32	14.25	13	6,392	0.20%
2020/03/19	39	13.75	0	0.00	13.50	39	6,331	0.62%
2020/03/18	6	15.33	6	15.50	14.95	0	6,188	0.00%
2020/03/17	9	15.37	68	15.37	15.30	-59	6,267	-0.94%
2020/03/16	8	16.01	4	16.28	15.85	4	6,256	0.06%
2020/03/13	18	15.80	16	15.68	16.00	2	6,253	0.03%
2020/03/12	15	17.24	0	0.00	17.10	15	6,174	0.24%
2020/03/11	1	17.90	0	0.00	18.05	1	6,082	0.02%
2020/03/10	9	17.98	13	18.12	18.15	-4	6,105	-0.07%
2020/03/09	17	18.26	0	0.00	18.15	17	6,020	0.28%
2020/03/06	11	18.82	0	0.00	18.80	11	5,927	0.19%
2020/03/05	7	19.03	0	0.00	19.00	7	5,997	0.12%
2020/03/04	3	18.80	0	0.00	18.90	3	6,001	0.05%
2020/03/03	0	0.00	5.1	18.92	18.85	-5.1	6,021	-0.08%
2020/03/02	9	18.31	4	18.55	18.40	5	6,040	0.08%
2020/02/27	13	19.02	0	0.00	18.75	13	6,019	0.22%
2020/02/26	4	19.25	0	0.00	19.25	4	5,927	0.07%
2020/02/25	9	19.33	0	0.00	19.35	9	5,904	0.15%
2020/02/24	11	19.62	0	0.00	19.55	11	5,909	0.19%
2020/02/21	5	19.85	0	0.00	19.85	5	5,867	0.09%
2020/02/20	3	19.95	0	0.00	19.90	3	5,884	0.05%
2020/02/19	9	19.88	225	19.92	19.85	-216	5,881	-3.67%	大賣/鉅額交易
2020/02/18	13	19.90	0	0.00	19.85	13	5,903	0.22%
2020/02/17	20	19.97	0	0.00	19.95	20	5,946	0.34%
2020/02/13	0	0.00	23.3	20.12	20.10	-23.3	6,042	-0.39%
2020/02/12	3	20.00	130	20.00	20.10	-127	6,196	-2.05%	大賣/鉅額交易
2020/02/11	8	19.97	150	20.00	19.95	-142	6,277	-2.26%	大賣/鉅額交易
2020/02/10	11	19.85	5	20.06	20.00	6	6,305	0.10%
2020/02/07	3	20.00	12	20.02	20.05	-9	6,399	-0.14%
2020/02/06	275	20.23	100	20.15	20.20	175	6,417	2.73%	大買/鉅額交易
2020/02/05	413	20.04	9	20.13	20.05	404	6,458	6.26%	大買/鉅額交易
2020/02/04	3	19.90	5	20.07	20.05	-2	6,526	-0.03%
2020/02/03	8	19.56	5	19.78	19.80	3	6,589	0.05%
2020/01/31	3	19.95	11	20.11	20.20	-8	6,832	-0.12%
2020/01/30	46	20.09	33	20.00	19.75	13	6,841	0.19%
2020/01/20	0	0.00	4	21.54	21.55	-4	6,660	-0.06%
2020/01/17	0	0.00	5	21.45	21.50	-5	6,722	-0.07%
2020/01/16	4	21.26	0	0.00	21.30	4	6,768	0.06%
2020/01/15	7	21.25	13	21.45	21.25	-6	6,894	-0.09%
2020/01/14	0	0.00	11	21.33	21.45	-11	7,103	-0.15%
2020/01/10	0	0.00	1	21.20	21.05	-1	7,310	-0.01%
2020/01/09	6	20.95	16	20.96	20.90	-10	7,312	-0.14%
2020/01/08	13	20.65	0	0.00	20.60	13	7,389	0.18%
2020/01/07	1	20.75	0	0.00	20.85	1	7,445	0.01%
2020/01/06	7	20.98	12	20.93	20.90	-5	7,478	-0.07%
2020/01/02	0	0.00	2	21.40	21.30	-2	7,574	-0.03%
2019/12/31	4	21.13	0	0.00	21.30	4	7,672	0.05%
2019/12/30	0	0.00	3	21.35	21.20	-3	7,839	-0.04%
2019/12/27	12	21.36	2	21.35	21.35	10	7,843	0.13%
2019/12/26	8	21.46	2	21.50	21.40	6	7,958	0.08%
2019/12/25	2	21.70	13	21.61	21.65	-11	8,196	-0.13%
2019/12/24	3	21.20	13	21.34	21.45	-10	8,159	-0.12%
2019/12/23	2	20.85	11	21.21	20.85	-9	8,026	-0.11%
2019/12/20	23	21.03	34	21.23	20.80	-11	7,671	-0.14%
2019/12/19	16	20.89	6	20.90	20.80	10	7,354	0.14%
2019/12/18	8	20.99	10.9	21.07	21.00	-2.9	7,373	-0.04%
2019/12/17	7	21.14	5	21.10	21.10	2	7,370	0.03%
2019/12/16	5	21.15	4	21.31	21.15	1	7,328	0.01%
2019/12/13	4	21.16	9	21.27	21.10	-5	7,297	-0.07%
2019/12/12	33	21.11	0	0.00	21.10	33	7,341	0.45%
2019/12/11	6	21.28	0	0.00	21.20	6	7,241	0.08%
2019/12/10	12	21.38	0	0.00	21.40	12	7,221	0.17%
2019/12/09	26	21.49	6	21.60	21.35	20	7,202	0.28%
2019/12/06	10	21.75	10	21.95	21.70	0	7,219	0.00%
2019/12/05	14	21.76	5	21.80	21.75	9	7,309	0.12%
2019/12/03	4	21.88	1.5	21.83	21.90	2.5	7,781	0.03%
2019/12/02	10	21.92	0	0.00	21.65	10	8,280	0.12%
2019/11/29	12	22.18	30	22.25	22.10	-18	8,292	-0.22%
2019/11/28	0	0.00	3	22.35	22.30	-3	8,469	-0.04%
2019/11/27	2	22.05	7	22.22	22.30	-5	8,679	-0.06%
2019/11/26	4.7	22.11	1.5	22.23	22.00	3.2	8,680	0.04%
2019/11/25	1	22.15	0	0.00	22.15	1	8,632	0.01%
2019/11/22	2	22.20	23	22.25	22.25	-21	8,612	-0.24%
2019/11/21	0	0.00	5	22.23	22.15	-5	8,599	-0.06%
2019/11/19	4	22.30	6	22.55	22.35	-2	8,592	-0.02%
2019/11/15	11	22.36	0	0.00	22.25	11	8,560	0.13%
2019/11/14	5	22.56	0	0.00	22.50	5	8,548	0.06%
2019/11/13	0	0.00	9	22.75	22.80	-9	8,528	-0.11%
2019/11/12	26	22.75	5	22.67	22.80	21	8,517	0.25%
2019/11/11	7	22.31	25	22.15	22.10	-18	8,476	-0.21%
2019/11/08	23	22.73	4	22.76	22.65	19	8,352	0.23%
2019/11/07	11	23.00	1	23.05	23.05	10	8,316	0.12%
2019/11/06	3	23.18	10	23.16	23.00	-7	8,306	-0.08%
2019/11/05	3	22.88	2	23.10	22.85	1	8,183	0.01%
2019/11/04	2	23.05	0	0.00	23.05	2	8,160	0.02%
2019/11/01	0	0.00	4	22.90	22.90	-4	8,104	-0.05%
2019/10/31	4	22.96	3	22.88	22.85	1	8,034	0.01%
2019/10/30	13	22.73	35	22.83	22.80	-22	7,919	-0.28%
2019/10/29	4	22.50	2	22.70	22.40	2	7,622	0.03%
2019/10/28	0	0.00	7	22.44	22.50	-7	7,559	-0.09%
2019/10/25	15	22.44	1	22.55	22.40	14	7,571	0.18%
2019/10/24	4	22.65	1	22.75	22.65	3	7,488	0.04%
2019/10/23	2	22.80	17	22.79	22.75	-15	7,436	-0.20%
2019/10/22	1	22.50	21	22.70	22.60	-20	7,373	-0.27%
2019/10/21	10	22.10	14	22.25	22.35	-4	7,249	-0.06%
2019/10/18	9	21.78	11	22.01	22.05	-2	7,227	-0.03%
2019/10/17	0	0.00	1	21.85	21.75	-1	7,060	-0.01%
2019/10/16	18	21.66	2	21.80	21.75	16	7,084	0.23%
2019/10/15	4	22.03	13.6	22.12	21.75	-9.6	7,075	-0.14%
2019/10/14	0	0.00	22	22.25	22.15	-22	7,100	-0.31%
2019/10/08	7	22.00	0	0.00	21.90	7	7,016	0.10%
2019/10/07	1	22.45	12	22.30	22.15	-11	6,970	-0.16%
2019/10/04	3	22.00	20	22.18	22.10	-17	6,860	-0.25%
2019/10/03	7	21.69	4	21.70	21.75	3	6,664	0.05%
2019/10/02	0	0.00	18	21.99	21.90	-18	6,633	-0.27%
2019/10/01	13	21.80	9	21.82	21.85	4	6,492	0.06%
2019/09/27	7	21.30	0.4	21.15	21.15	6.6	6,226	0.11%
2019/09/26	2	21.50	50	21.78	21.50	-48	6,116	-0.78%
2019/09/25	0	0.00	2	21.30	21.30	-2	5,841	-0.03%
2019/09/23	10	21.30	5	21.34	21.40	5	5,758	0.09%
2019/09/18	0	0.00	1.5	21.03	21.05	-1.5	5,574	-0.03%
2019/09/17	8	20.81	6	21.01	21.15	2	5,555	0.04%
2019/09/16	1	21.05	2	21.18	21.05	-1	5,469	-0.02%
2019/09/12	4	21.18	1	21.45	21.15	3	5,411	0.06%
2019/09/11	1	21.20	0	0.00	21.30	1	5,403	0.02%
2019/09/10	4	21.16	4	21.35	21.15	0	5,377	0.00%
2019/09/09	7	21.45	8	21.63	21.40	-1	5,311	-0.02%
2019/09/06	4	21.20	19	21.30	21.35	-15	5,345	-0.28%
2019/09/05	13	21.43	11	21.48	21.20	2	5,352	0.04%
2019/09/04	8	21.38	765	21.11	21.50	-757	4,988	-15.17%	大賣/鉅額交易
2019/09/03	8	20.35	11	20.47	20.35	-3	4,596	-0.07%
2019/09/02	8	20.51	51	20.48	20.55	-43	4,536	-0.95%
2019/08/30	3	20.05	41	19.95	20.05	-38	4,428	-0.86%
2019/08/29	0	0.00	1	19.30	19.40	-1	4,205	-0.02%
2019/08/28	0	0.00	1	19.10	19.10	-1	4,169	-0.02%
2019/08/27	14	19.24	0	0.00	19.10	14	4,168	0.34%
2019/08/23	0	0.00	1	19.35	19.50	-1	4,190	-0.02%
2019/08/22	3	19.40	8	19.54	19.40	-5	4,230	-0.12%
2019/08/19	0	0.00	18	19.33	19.40	-18	4,257	-0.42%
2019/08/16	0	0.00	16.6	19.10	19.15	-16.6	4,242	-0.39%
2019/08/15	6.5	19.00	0	0.00	19.00	6.5	4,202	0.15%
2019/08/14	2	19.20	2	19.45	19.15	0	4,182	0.00%
2019/08/13	20	19.17	0	0.00	19.30	20	4,150	0.48%
2019/08/12	3	19.10	5	19.04	19.10	-2	4,137	-0.05%
2019/08/08	4	18.40	9	18.76	18.85	-5	4,097	-0.12%
2019/08/07	3	18.80	0	0.00	18.75	3	4,110	0.07%
2019/08/06	4	18.60	2	18.80	18.85	2	4,152	0.05%
2019/08/05	12	18.95	0	0.00	18.95	12	4,162	0.29%
2019/08/02	8	19.06	4	19.08	18.95	4	4,192	0.10%
2019/08/01	2	19.20	0	0.00	19.25	2	4,229	0.05%
2019/07/29	10	19.40	0	19.35	19.40	10	4,272	0.23%
2019/07/26	3	19.50	0	0.00	19.50	3	4,216	0.07%
2019/07/25	3	19.60	0	0.00	19.60	3	4,206	0.07%
2019/07/24	4	19.48	0	0.00	19.50	4	4,188	0.10%
2019/07/23	13	20.22	0	0.00	20.25	13	4,147	0.31%
2019/07/22	2	20.20	33.7	20.35	20.20	-31.7	4,071	-0.78%
2019/07/18	28	20.44	10	20.45	20.35	18	3,976	0.45%
2019/07/17	27	20.72	3	20.77	20.60	24	3,934	0.61%
2019/07/16	0	0.00	53	20.41	20.65	-53	3,862	-1.37%
2019/07/15	3	20.30	16	20.34	20.25	-13	3,748	-0.35%
2019/07/12	1	20.10	6	20.25	20.25	-5	3,768	-0.13%
2019/07/11	14	20.12	0	0.00	20.10	14	3,737	0.37%
2019/07/10	15	20.20	0	0.00	20.15	15	3,725	0.40%
2019/07/08	19	20.17	1.1	20.15	20.25	17.9	3,738	0.48%
2019/07/05	2	20.25	0	0.00	20.30	2	3,749	0.05%
2019/07/04	1	20.30	35	20.33	20.30	-34	3,753	-0.91%
2019/07/03	2	19.85	1	19.95	19.90	1	3,740	0.03%
2019/07/02	6	19.98	0	0.00	20.00	6	3,783	0.16%
2019/07/01	10	20.05	1	20.00	20.05	9	3,794	0.24%
2019/06/28	14	20.10	1	20.05	20.10	13	3,783	0.34%
2019/06/27	0	0.00	3	20.25	20.25	-3	3,838	-0.08%
2019/06/26	6	20.03	0	0.00	20.15	6	3,870	0.16%
2019/06/25	12	20.11	0	0.00	20.15	12	3,902	0.31%
2019/06/24	5	20.23	1	20.25	20.30	4	3,891	0.10%
2019/06/21	5	20.25	2	20.45	20.20	3	3,905	0.08%
2019/06/20	5	20.28	1	20.40	20.35	4	3,907	0.10%
2019/06/19	2	20.23	7	20.35	20.20	-5	4,102	-0.12%
2019/06/18	12	20.16	1	20.10	20.20	11	4,086	0.27%
2019/06/17	34	20.25	16	20.50	20.10	18	4,090	0.44%
2019/06/14	11	20.47	66	20.53	20.35	-55	4,075	-1.35%
2019/06/13	3	20.20	19	20.24	20.20	-16	4,016	-0.40%
2019/06/12	0	0.00	7	20.06	19.95	-7	3,970	-0.18%
2019/06/11	3	19.85	24	19.87	19.85	-21	3,966	-0.53%
2019/06/10	33	19.61	13	19.66	19.65	20	3,847	0.52%
2019/06/06	1	19.30	116	19.50	19.50	-115	3,832	-3.00%	大賣/鉅額交易
2019/06/05	1	19.10	2	19.28	19.20	-1	3,748	-0.03%
2019/06/04	2	19.13	6	19.25	19.10	-4	3,743	-0.11%
2019/06/03	6	19.08	0	0.00	19.05	6	3,765	0.16%
2019/05/31	1	19.25	3	19.35	19.35	-2	3,793	-0.05%
2019/05/29	0	0.00	2	19.25	19.25	-2	3,795	-0.05%
2019/05/28	2	18.80	11	19.00	18.80	-9	3,781	-0.24%
2019/05/27	12	18.73	0	0.00	18.75	12	3,743	0.32%
2019/05/24	6	18.80	0	0.00	18.75	6	3,766	0.16%
2019/05/23	0	0.00	10	18.85	18.85	-10	3,776	-0.26%
2019/05/22	0	0.00	3	18.95	18.90	-3	3,790	-0.08%
2019/05/21	5	18.90	10	18.85	18.80	-5	3,843	-0.13%
2019/05/20	10	18.80	5	18.88	18.90	5	3,846	0.13%
2019/05/17	16	18.79	9	18.88	18.70	7	3,836	0.18%
2019/05/16	5	18.56	4	18.69	18.60	1	3,889	0.03%
2019/05/15	19	18.67	0	0.00	18.60	19	3,886	0.49%
2019/05/14	5	18.58	0	0.00	18.65	5	3,869	0.13%
2019/05/13	9	18.93	0	0.00	18.90	9	3,849	0.23%
2019/05/10	51	19.23	0	0.00	19.25	51	3,860	1.32%
2019/05/09	13	19.46	28	19.42	19.25	-15	3,880	-0.39%
2019/05/08	10	19.02	0	0.00	19.00	10	3,790	0.26%
2019/05/07	37	19.15	19	19.20	19.20	18	3,755	0.48%
2019/05/06	19	19.27	1	19.35	19.05	18	3,768	0.48%
2019/05/03	13	19.57	0	0.00	19.55	13	3,734	0.35%
2019/05/02	5	19.67	11	19.70	19.65	-6	3,742	-0.16%
2019/04/30	3	19.42	1	19.55	19.65	2	3,739	0.05%
2019/04/29	10	19.51	1	19.50	19.50	9	3,766	0.24%
2019/04/26	7	19.60	2	19.70	19.55	5	3,753	0.13%
2019/04/25	36	19.69	0	0.00	19.65	36	3,719	0.97%
2019/04/23	0	0.00	1.7	19.65	19.75	-1.7	3,787	-0.04%
2019/04/22	13	19.70	11.6	19.72	19.70	1.4	3,797	0.04%
2019/04/19	3	19.65	6	19.65	19.65	-3	3,765	-0.08%
2019/04/18	22	19.71	0	0.00	19.60	22	3,792	0.58%
2019/04/17	0	0.00	16	19.86	19.85	-16	3,787	-0.42%
2019/04/16	0	0.00	5	19.67	19.70	-5	3,777	-0.13%
2019/04/15	0	0.00	4	19.75	19.70	-4	3,830	-0.10%
2019/04/12	10	19.63	0	0.00	19.65	10	3,938	0.25%
2019/04/11	8	19.73	0	0.00	19.70	8	3,934	0.20%
2019/04/10	5	19.85	0	0.00	19.85	5	3,903	0.13%
2019/04/09	0	0.00	3	20.00	19.90	-3	3,886	-0.08%
2019/04/08	5	20.05	4	20.00	19.90	1	3,890	0.03%
2019/04/03	3	19.70	0	0.00	19.70	3	3,897	0.08%
2019/04/02	0	0.00	1	19.70	19.60	-1	3,911	-0.03%
2019/04/01	4	19.68	1	19.70	19.60	3	3,929	0.08%
2019/03/28	8	19.58	15	19.57	19.55	-7	3,862	-0.18%
2019/03/27	6	19.80	0	0.00	19.85	6	3,834	0.16%
2019/03/26	8	19.83	3	19.90	19.75	5	3,821	0.13%
2019/03/25	9	19.86	10.7	19.89	19.80	-1.7	3,809	-0.05%
2019/03/22	51	19.96	83	19.96	20.00	-32	3,785	-0.85%
2019/03/21	0	0.00	3	20.77	20.60	-3	3,597	-0.08%
2019/03/20	0	0.00	1.7	20.56	20.65	-1.7	3,614	-0.05%
2019/03/19	122	20.58	101	20.61	20.50	21	3,628	0.58%	大買/大賣/
2019/03/18	2	20.80	27	20.82	20.70	-25	3,707	-0.68%
2019/03/15	0	0.00	70	20.33	20.40	-70	3,691	-1.90%
2019/03/14	3	19.95	5	20.08	19.95	-2	3,587	-0.06%
2019/03/13	0	0.00	0.3	19.85	19.95	-0.3	3,588	-0.01%
2019/03/12	0	0.00	2	19.98	19.95	-2	3,593	-0.06%
2019/03/11	6	19.93	6	20.08	19.90	0	3,625	0.00%
2019/03/08	0	0.00	9	19.92	19.90	-9	3,653	-0.25%
2019/03/07	2	19.90	0.3	19.80	19.85	1.7	3,679	0.05%
2019/03/06	0	0.00	24	20.11	20.15	-24	3,658	-0.66%
2019/03/05	0	0.00	19	19.92	19.90	-19	3,631	-0.52%
2019/03/04	13	19.82	1	19.85	19.85	12	3,617	0.33%
2019/02/27	2	19.90	6.1	20.07	19.90	-4.1	3,579	-0.11%
2019/02/26	0	0.00	31	20.00	20.00	-31	3,544	-0.87%
2019/02/25	0	0.00	29	19.93	19.90	-29	3,499	-0.83%
2019/02/22	3	19.80	6	19.90	19.75	-3	3,472	-0.09%
2019/02/21	9	19.80	3	19.90	19.85	6	3,450	0.17%
2019/02/20	0	0.00	13	19.83	19.90	-13	3,426	-0.38%
2019/02/19	18	19.76	0	0.00	19.65	18	3,388	0.53%
2019/02/18	13	19.75	3	19.80	19.80	10	3,380	0.30%
2019/02/15	40	19.71	12	19.88	19.70	28	3,372	0.83%
2019/02/14	1	19.45	0	0.00	19.45	1	3,306	0.03%
2019/02/13	3	19.52	5	19.60	19.60	-2	3,295	-0.06%
2019/02/12	11	19.35	0	0.00	19.40	11	3,293	0.33%
2019/02/11	9	19.41	0	0.00	19.40	9	3,373	0.27%
2019/01/30	40	19.66	0	0.00	19.55	40	3,329	1.20%
2019/01/29	14	19.90	0	0.00	19.85	14	3,257	0.43%
2019/01/28	6	19.89	0	0.00	19.95	6	3,259	0.18%
2019/01/23	7	19.87	3	19.90	20.00	4	3,256	0.12%
2019/01/22	6	19.95	0	0.00	19.90	6	3,246	0.18%
2019/01/21	0	0.00	14	20.09	20.10	-14	3,259	-0.43%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/17	13	19.99	0	0.00	19.90	13	3,282	0.40%
2019/01/16	9	20.09	20	20.09	20.00	-11	3,322	-0.33%
2019/01/15	6	19.75	0	0.00	19.75	6	3,374	0.18%
2019/01/14	2	19.78	0	0.00	19.75	2	3,363	0.06%
2019/01/11	1	19.95	0	0.00	19.95	1	3,365	0.03%
2019/01/10	9	19.82	13	19.83	20.00	-4	3,398	-0.12%
2019/01/09	12	20.05	33	20.15	20.00	-21	3,411	-0.62%
2019/01/08	10	20.10	2	20.35	20.05	8	3,392	0.24%
2019/01/07	25	20.25	4	20.43	20.15	21	3,431	0.61%
2019/01/04	3	19.95	20	20.09	20.25	-17	3,409	-0.50%
2019/01/03	0	0.00	1	20.00	19.85	-1	3,455	-0.03%
2019/01/02	1	19.80	0	0.00	19.70	1	3,450	0.03%
2018/12/28	4	19.79	17	19.82	19.70	-13	3,474	-0.37%
2018/12/27	20	19.85	3	20.00	19.75	17	3,536	0.48%
2018/12/26	8	19.93	27	20.13	19.85	-19	3,513	-0.54%
2018/12/25	6	19.57	70	19.81	19.95	-64	3,456	-1.85%
2018/12/24	9	19.40	20	19.67	19.85	-11	3,429	-0.32%
2018/12/22	2	19.25	2	19.50	19.30	0	3,417	0.00%
2018/12/21	3	19.02	3	19.32	19.25	0	3,441	0.00%
2018/12/20	7	19.33	0	0.00	19.20	7	3,386	0.21%
2018/12/19	15	19.60	0	0.00	19.50	15	3,368	0.45%
2018/12/18	0	0.00	6	19.48	19.55	-6	3,371	-0.18%
2018/12/14	6	19.51	0	0.00	19.50	6	3,368	0.18%
2018/12/13	0	0.00	3	19.60	19.60	-3	3,363	-0.09%
2018/12/12	22	19.55	10	19.74	19.55	12	3,338	0.36%
2018/12/11	28	19.70	43	19.85	19.55	-15	3,311	-0.45%
2018/12/10	18	18.99	16	19.27	19.40	2	3,215	0.06%
2018/12/07	20	18.70	3	18.75	18.70	17	3,158	0.54%
2018/12/06	20	18.75	2	19.05	18.55	18	3,198	0.56%
2018/12/05	21	19.25	1	19.30	19.05	20	3,205	0.62%
2018/12/04	0	0.00	16	19.45	19.50	-16	3,314	-0.48%
2018/12/03	25	19.31	2	19.30	19.30	23	3,348	0.69%
2018/11/30	2	19.05	8	19.19	19.00	-6	3,335	-0.18%
2018/11/29	3	18.85	6	19.03	18.90	-3	3,315	-0.09%
2018/11/28	0	0.00	18	18.83	18.85	-18	3,292	-0.55%
2018/11/27	0	0.00	1	18.55	18.55	-1	3,285	-0.03%
2018/11/26	0	0.00	2	18.50	18.40	-2	3,287	-0.06%
2018/11/23	1	18.40	5	18.50	18.20	-4	3,352	-0.12%
2018/11/22	5	18.45	0	0.00	18.45	5	3,389	0.15%
2018/11/21	0	0.00	5	18.50	18.40	-5	3,426	-0.15%
2018/11/20	3	18.52	2	18.55	18.45	1	3,428	0.03%
2018/11/16	1	18.60	1	18.60	18.50	0	3,452	0.00%
2018/11/15	7	18.25	4	18.40	18.40	3	3,472	0.09%
2018/11/14	6	18.25	0	0.00	18.35	6	3,510	0.17%
2018/11/13	20	18.21	2	18.30	18.35	18	3,534	0.51%
2018/11/12	5	18.45	5	18.60	18.50	0	3,554	0.00%
2018/11/09	13	18.49	0	0.00	18.50	13	3,606	0.36%
2018/11/08	2	18.60	46	18.74	18.75	-44	3,670	-1.20%
2018/11/07	4	18.10	2	18.30	18.25	2	3,603	0.06%
2018/11/06	0	0.00	21	17.99	18.05	-21	3,786	-0.55%
2018/11/02	0	0.00	9	18.13	18.10	-9	3,995	-0.23%
2018/11/01	0	0.00	18	17.80	17.90	-18	4,067	-0.44%
2018/10/31	2	17.45	5	17.48	17.55	-3	4,108	-0.07%
2018/10/30	6	17.20	3	17.25	17.20	3	4,119	0.07%
2018/10/29	8	17.18	7	17.30	17.15	1	4,210	0.02%
2018/10/26	8	17.13	7	17.54	17.20	1	4,623	0.02%
2018/10/25	19	17.34	3	17.37	17.35	16	5,222	0.31%
2018/10/24	12	17.83	3	17.83	17.75	9	5,384	0.17%
2018/10/23	24	18.21	10	18.28	18.10	14	5,466	0.26%
2018/10/22	0	0.00	2	17.85	18.00	-2	5,463	-0.04%
2018/10/19	35	18.01	10	17.90	17.90	25	5,521	0.45%
2018/10/18	4	18.20	6	18.26	18.30	-2	5,625	-0.04%
2018/10/17	1	18.05	17	18.09	18.10	-16	5,805	-0.28%
2018/10/16	2.2	17.68	0	0.00	17.70	2.2	5,789	0.04%
2018/10/15	12	17.76	0	0.00	17.40	12	5,856	0.20%
2018/10/12	7	17.60	8	17.71	17.85	-1	5,879	-0.02%
2018/10/11	14	17.70	1	18.10	17.45	13	5,883	0.22%
2018/10/08	7	19.34	5	19.40	19.20	2	5,850	0.03%
2018/10/05	17	19.34	0	0.00	19.15	17	5,919	0.29%
2018/10/03	8	19.68	1	19.75	19.60	7	6,025	0.12%
2018/10/02	5	19.79	1	19.75	19.75	4	6,088	0.07%
2018/10/01	4	19.94	0	0.00	19.85	4	6,181	0.06%
2018/09/21	3	19.95	0	0.00	19.90	3	6,355	0.05%
2018/09/20	6	19.98	0	0.00	19.95	6	6,383	0.09%
2018/09/19	1	19.95	3	20.15	19.95	-2	6,437	-0.03%
2018/09/18	3	19.95	7	20.01	19.95	-4	6,481	-0.06%
2018/09/17	2	19.90	0	0.00	20.00	2	6,555	0.03%
2018/09/14	5	20.00	1	20.00	20.05	4	6,641	0.06%
2018/09/13	6	19.85	12	19.98	19.90	-6	6,749	-0.09%
2018/09/11	6	19.62	21	19.67	19.80	-15	6,782	-0.22%
2018/09/10	33	19.74	10	20.00	19.45	23	6,810	0.34%
2018/09/07	20	20.24	13	20.41	20.20	7	6,831	0.10%
2018/09/06	11	20.60	0	0.00	20.55	11	6,810	0.16%
2018/09/05	3	20.75	3	20.80	20.80	0	6,869	0.00%
2018/09/04	0	0.00	5	20.85	20.75	-5	6,926	-0.07%
2018/09/03	11	20.84	4	20.85	20.80	7	7,021	0.10%
2018/08/31	3	20.80	5	20.90	20.90	-2	7,403	-0.03%
2018/08/30	14	20.91	38	20.98	20.85	-24	7,708	-0.31%
2018/08/29	7	20.87	7	21.00	20.85	0	7,731	0.00%
2018/08/28	0	0.00	20	20.78	20.90	-20	7,749	-0.26%
2018/08/27	7	20.56	4	20.65	20.65	3	7,811	0.04%
2018/08/24	2	20.40	3	20.50	20.50	-1	7,897	-0.01%
2018/08/23	15	20.65	5	20.68	20.60	10	7,972	0.13%
2018/08/22	6	20.45	2	20.50	20.50	4	8,001	0.05%
2018/08/21	5	20.30	1	20.30	20.35	4	8,017	0.05%
2018/08/20	4	20.35	0	0.00	20.30	4	8,034	0.05%
2018/08/17	4	20.58	8	20.73	20.50	-4	8,048	-0.05%
2018/08/16	6	20.20	4	20.48	20.40	2	8,037	0.02%
2018/08/15	16	20.66	21	20.60	20.55	-5	7,995	-0.06%
2018/08/14	0	0.00	9	20.80	20.95	-9	7,954	-0.11%
2018/08/13	17	20.53	3	20.60	20.60	14	7,997	0.18%
2018/08/10	94	21.25	67	21.24	21.15	27	7,936	0.34%
2018/08/09	118	21.60	2	21.53	21.45	116	7,860	1.48%	大買/鉅額交易
2018/08/08	119	21.77	12	21.87	21.70	107	7,842	1.36%	大買/鉅額交易
2018/08/07	0	0.00	24.9	21.97	21.95	-24.9	7,816	-0.32%
2018/08/06	16	21.75	5	21.83	21.85	11	7,815	0.14%
2018/08/03	23	21.74	23	21.73	21.70	0	7,859	0.00%
2018/08/02	176	21.83	20	21.89	21.70	156	7,861	1.98%	大買/鉅額交易
2018/08/01	23	22.97	102	23.13	23.30	-79	7,523	-1.05%	大賣/
2018/07/31	5	22.80	4	22.85	22.80	1	7,009	0.01%
2018/07/30	1	22.75	23	22.69	22.75	-22	6,862	-0.32%
2018/07/27	20	22.45	8	22.62	22.60	12	6,766	0.18%
2018/07/26	21	22.51	183	22.40	22.45	-162	6,736	-2.40%	大賣/鉅額交易
2018/07/25	5	22.55	12	22.80	22.65	-7	6,736	-0.10%
2018/07/24	1	22.65	44	22.55	22.65	-43	6,805	-0.63%
2018/07/23	6	22.16	0	0.00	22.20	6	9,777	0.06%
2018/07/20	306	22.17	302	22.15	22.15	4	9,895	0.04%	大買/大賣/
2018/07/19	10	22.34	7	22.36	22.15	3	10,034	0.03%
2018/07/18	0	0.00	11	22.24	22.30	-11	10,302	-0.11%
2018/07/17	63	22.25	7	22.24	22.10	56	10,867	0.52%
2018/07/16	0	0.00	24	22.10	22.10	-24	10,931	-0.22%
2018/07/13	107	22.19	500	22.08	22.15	-393	11,022	-3.57%	大買/大賣/鉅額交易
2018/07/12	3	22.08	328	22.09	22.15	-325	11,147	-2.92%	大賣/鉅額交易
2018/07/11	11	21.70	61	21.66	21.75	-50	11,052	-0.45%
2018/07/10	35	21.73	27	21.70	21.75	8	11,074	0.07%
2018/07/09	76	21.73	65	21.70	21.55	11	11,088	0.10%
2018/07/06	16	21.16	11	21.24	21.30	5	11,030	0.05%
2018/07/05	6	21.25	6	21.35	21.25	0	11,103	0.00%
2018/07/04	3	21.20	3	21.30	21.30	0	11,188	0.00%
2018/07/03	30	21.32	9	21.40	21.15	21	11,240	0.19%
2018/07/02	15	21.42	5	21.65	21.35	10	11,259	0.09%
2018/06/29	0	0.00	11	21.56	21.50	-11	11,297	-0.10%
2018/06/28	2	21.30	1	21.45	21.20	1	11,407	0.01%
2018/06/27	10	21.40	50	21.45	21.40	-40	11,448	-0.35%
2018/06/26	0	0.00	53	21.35	21.40	-53	11,409	-0.46%
2018/06/25	25	21.45	1	21.45	21.05	24	11,419	0.21%
2018/06/22	12	21.50	12	21.62	21.40	0	11,490	0.00%
2018/06/21	2	21.40	3	21.38	21.40	-1	11,465	-0.01%
2018/06/20	5	21.36	12	21.32	21.30	-7	11,510	-0.06%
2018/06/15	18	21.39	8	21.53	21.30	10	11,565	0.09%
2018/06/14	45	21.37	1	21.45	21.30	44	11,523	0.38%
2018/06/13	24	21.73	150	21.80	21.60	-126	11,557	-1.09%	大賣/鉅額交易
2018/06/12	251	21.98	11	22.00	21.90	240	11,555	2.08%	大買/鉅額交易
2018/06/11	311	22.03	15	21.85	21.80	296	11,551	2.56%	大買/鉅額交易
2018/06/08	776	22.58	21	22.68	21.95	755	11,597	6.51%	大買/鉅額交易
2018/06/07	8	21.93	57	21.96	22.15	-49	11,345	-0.43%
2018/06/06	21	21.45	16	21.54	21.45	5	11,122	0.04%
2018/06/05	28	21.32	0	0.00	21.30	28	11,208	0.25%
2018/06/04	10	21.50	25.7	21.50	21.40	-15.7	11,551	-0.14%
2018/06/01	17	21.19	0	0.00	21.35	17	11,469	0.15%
2018/05/31	10	21.20	19	21.06	21.20	-9	11,404	-0.08%
2018/05/30	7	20.83	0	0.00	20.75	7	11,340	0.06%
2018/05/28	0	0.00	28	20.98	20.95	-28	11,309	-0.25%
2018/05/25	34	20.86	5	20.95	20.80	29	11,282	0.26%
2018/05/24	7	20.86	6	20.94	20.90	1	11,254	0.01%
2018/05/23	15	20.84	7	20.96	20.85	8	11,275	0.07%
2018/05/22	99	21.06	6	21.20	20.85	93	11,283	0.82%
2018/05/21	14	21.13	10	21.29	21.05	4	11,303	0.04%
2018/05/18	15	20.88	2	20.90	20.85	13	11,247	0.12%
2018/05/17	3	20.75	4	20.86	20.75	-1	11,196	-0.01%
2018/05/16	5	20.69	0	0.00	20.65	5	11,206	0.04%
2018/05/15	0	0.00	14	20.70	20.70	-14	11,224	-0.12%
2018/05/14	3	20.55	5	20.58	20.55	-2	11,448	-0.02%
2018/05/11	24	20.65	0	0.00	20.55	24	11,458	0.21%
2018/05/10	10	20.69	46	20.75	20.65	-36	11,392	-0.32%
2018/05/09	5	20.62	11	20.65	20.60	-6	11,322	-0.05%
2018/05/08	16	20.21	11.3	20.55	20.55	4.7	11,310	0.04%
2018/05/07	6	20.25	20	20.31	20.20	-14	11,311	-0.12%
2018/05/04	0	0.00	8	20.25	20.15	-8	11,331	-0.07%
2018/05/03	26	20.16	12	20.21	20.10	14	11,354	0.12%
2018/05/02	10	20.28	19	20.26	20.30	-9	11,346	-0.08%
2018/04/30	26	20.08	27	20.19	20.45	-1	11,335	-0.01%
2018/04/27	68	19.81	0	0.00	19.75	68	11,229	0.61%
2018/04/26	29	21.03	10	21.40	20.90	19	8,312	0.23%
2018/04/25	38	21.15	1	21.45	21.20	37	8,205	0.45%
2018/04/24	36	21.78	12	21.67	21.45	24	8,036	0.30%
2018/04/23	5	22.21	59	22.34	22.25	-54	7,778	-0.69%
2018/04/20	0	0.00	23	21.78	21.80	-23	7,240	-0.32%
2018/04/19	12	21.60	19	21.70	21.55	-7	7,136	-0.10%
2018/04/18	0	0.00	17	21.58	21.60	-17	7,065	-0.24%
2018/04/17	0	0.00	7	20.95	21.00	-7	6,875	-0.10%
2018/04/16	8	20.99	327	21.02	20.95	-319	6,880	-4.64%	大賣/鉅額交易
2018/04/13	15	21.05	0	0.00	21.05	15	6,886	0.22%
2018/04/12	27	21.24	3	21.25	21.20	24	6,899	0.35%
2018/04/11	12	21.40	0	0.00	21.25	12	6,949	0.17%
2018/04/10	13	21.63	4	21.61	21.55	9	6,892	0.13%
2018/04/09	2	21.60	0	0.00	21.60	2	6,833	0.03%
2018/04/03	5	21.63	1	21.55	21.55	4	6,787	0.06%
2018/04/02	2	21.75	176	21.80	21.80	-174	6,768	-2.57%	大賣/鉅額交易
2018/03/31	2	22.00	18	22.00	22.00	-16	6,726	-0.24%
2018/03/30	6	21.83	8	21.78	21.80	-2	6,586	-0.03%
2018/03/29	0	0.00	2	21.65	21.60	-2	6,540	-0.03%
2018/03/28	11	21.55	6	21.58	21.55	5	6,540	0.08%
2018/03/27	9	21.54	11	21.73	21.80	-2	6,506	-0.03%
2018/03/26	4	21.16	4.4	21.06	21.25	-0.4	6,364	-0.01%
2018/03/23	9	20.74	2	20.90	20.80	7	6,321	0.11%
2018/03/22	7	21.49	16	21.38	21.25	-9	6,322	-0.14%
2018/03/21	5	21.60	125	21.50	21.50	-120	6,384	-1.88%	大賣/鉅額交易
2018/03/20	3	21.85	7	21.76	21.80	-4	6,810	-0.06%
2018/03/19	26	21.65	2.8	21.68	21.55	23.2	6,980	0.33%
2018/03/16	8	21.46	0	0.00	21.35	8	6,985	0.11%
2018/03/15	2	21.80	0	0.00	21.75	2	7,024	0.03%
2018/03/14	20	21.93	8	22.05	21.90	12	7,036	0.17%
2018/03/13	5	21.94	28	21.97	21.95	-23	7,017	-0.33%
2018/03/12	1	21.75	6.7	21.67	21.70	-5.7	6,940	-0.08%
2018/03/09	38	21.69	12	21.63	21.60	26	6,940	0.37%
2018/03/08	4	21.28	30.3	21.26	21.65	-26.3	6,837	-0.38%
2018/03/07	0	0.00	2	20.25	20.25	-2	6,517	-0.03%
2018/03/06	7	20.40	2	20.50	20.40	5	6,755	0.07%
2018/03/05	5	20.35	6	20.33	20.30	-1	7,171	-0.01%
2018/03/02	101	20.35	1	20.20	20.30	100	7,404	1.35%	大買/
2018/03/01	3	20.20	200	20.20	20.20	-197	7,483	-2.63%	大賣/鉅額交易
2018/02/27	1	20.30	0	0.00	20.35	1	7,523	0.01%
2018/02/26	3	20.35	5.1	20.36	20.30	-2.1	7,645	-0.03%
2018/02/23	232	20.33	3	20.25	20.30	229	7,736	2.96%	大買/鉅額交易
2018/02/22	2	20.13	0	0.00	20.10	2	7,781	0.03%
2018/02/21	209	20.30	6	20.40	20.25	203	7,821	2.60%	大買/鉅額交易
2018/02/12	22	19.95	0	0.00	19.95	22	7,825	0.28%
2018/02/09	4	19.60	2	19.65	19.85	2	7,846	0.03%
2018/02/08	1	20.10	5	20.07	20.05	-4	7,842	-0.05%
2018/02/07	1	20.05	4	20.00	19.95	-3	7,867	-0.04%
2018/02/06	45	19.82	2	19.60	19.55	43	7,895	0.54%
2018/02/05	16	20.80	1	20.80	20.90	15	7,766	0.19%
2018/01/31	6	21.30	0	0.00	21.25	6	8,245	0.07%
2018/01/30	6	21.48	6	21.72	21.45	0	8,287	0.00%
2018/01/29	10	21.50	7	21.73	21.55	3	8,237	0.04%
2018/01/26	1	21.35	371	21.35	21.35	-370	8,231	-4.49%	大賣/鉅額交易
2018/01/25	1	21.45	10	21.40	21.35	-9	8,238	-0.11%
2018/01/24	8	21.46	2.8	21.44	21.50	5.2	8,228	0.06%
2018/01/23	15	21.79	7	21.80	21.60	8	8,228	0.10%
2018/01/22	7	21.66	18	21.79	21.75	-11	8,225	-0.13%
2018/01/19	1	21.25	0.1	21.10	21.20	0.9	8,068	0.01%
2018/01/18	0	0.00	1	21.45	21.35	-1	8,111	-0.01%
2018/01/17	6	21.45	344.7	21.41	21.35	-338.7	8,248	-4.11%	大賣/鉅額交易
2018/01/16	2	21.25	9	21.43	21.50	-7	8,600	-0.08%
2018/01/15	5	21.20	1	21.10	21.15	4	8,599	0.05%
2018/01/12	0	0.00	2	21.20	21.10	-2	8,659	-0.02%
2018/01/11	0	0.00	3	20.95	21.05	-3	8,619	-0.03%
2018/01/10	51	20.97	0	0.00	20.90	51	8,682	0.59%
2018/01/09	4	21.28	0	0.00	21.15	4	8,789	0.05%
2018/01/08	205	21.50	77	21.51	21.30	128	8,784	1.46%	大買/鉅額交易
2018/01/05	17	21.51	4	21.68	21.30	13	8,811	0.15%
2018/01/04	1	21.40	15	21.55	21.60	-14	8,751	-0.16%
2018/01/03	2	21.43	0	0.00	21.40	2	8,781	0.02%
2018/01/02	0	0.00	12	21.43	21.45	-12	8,803	-0.14%