遠東新 (1402)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 遠東新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東新

(1402)

可現股當沖

股價
34.25
漲跌
▼0.35
漲幅
-1.01%
成交量
3,682張
產業
上市紡織類股
879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

遠東新 (1402)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	34.32	0	0.00	34.25	3	5,351	0.06%
2024/05/13	8	34.51	0	0.00	34.60	8	5,343	0.15%
2024/05/10	0	0.00	95.1	34.00	34.45	-95.1	5,287	-1.80%
2024/05/09	1	33.25	2	33.60	33.40	-1	5,167	-0.02%
2024/05/07	0	0.00	3	33.62	33.70	-3	5,149	-0.06%
2024/05/06	3	33.40	198	33.32	33.50	-195	5,101	-3.82%	大賣/鉅額交易
2024/05/03	0	0.00	1	33.40	33.20	-1	5,032	-0.02%
2024/05/02	2	33.15	70	33.07	33.20	-68	4,976	-1.37%
2024/04/30	54	32.51	1	33.00	32.50	53	4,851	1.09%
2024/04/29	1	32.70	72	32.88	33.10	-71	4,812	-1.48%
2024/04/26	14.1	32.21	3	32.22	32.05	11.1	4,709	0.24%
2024/04/25	1	32.10	0	0.00	32.15	1	4,661	0.02%
2024/04/24	22	32.57	0	0.00	32.35	22	4,669	0.47%
2024/04/23	40	32.70	64.1	32.86	32.85	-24.1	4,764	-0.51%
2024/04/22	10	32.25	86	32.09	32.40	-76	4,821	-1.58%
2024/04/19	42.5	31.50	0	0.00	31.15	42.5	4,788	0.89%
2024/04/18	3	31.82	1	31.95	31.80	2	4,676	0.04%
2024/04/16	103.1	32.00	2	32.25	31.85	101.1	4,600	2.20%	大買/鉅額交易
2024/04/15	0	0.00	16	32.52	32.65	-16	4,525	-0.35%
2024/04/12	7	32.32	1	32.55	32.35	6	4,507	0.13%
2024/04/10	15	32.73	0	0.00	32.70	15	4,526	0.33%
2024/04/09	0	0.00	12	32.95	32.90	-12	4,541	-0.26%
2024/04/08	20	32.35	0	0.00	32.65	20	4,596	0.44%
2024/04/03	1	32.65	0	0.00	32.60	1	4,618	0.02%
2024/04/02	0	0.00	9	33.00	33.15	-9	4,608	-0.20%
2024/04/01	0	0.00	3	33.20	33.25	-3	4,673	-0.06%
2024/03/29	0	0.00	5	33.17	33.25	-5	4,671	-0.11%
2024/03/28	0	0.00	5	32.97	33.05	-5	4,623	-0.11%
2024/03/27	0	0.00	5.1	32.90	32.85	-5.1	4,641	-0.11%
2024/03/26	0	0.00	23.7	32.60	32.60	-23.7	4,817	-0.49%
2024/03/25	1	32.10	0	0.00	32.40	1	5,011	0.02%
2024/03/22	0	0.00	1	32.65	32.50	-1	5,238	-0.02%
2024/03/21	0	0.00	95	32.35	32.70	-95	5,412	-1.76%
2024/03/20	20	31.80	20	31.91	31.80	0	6,170	0.00%
2024/03/19	66.1	31.96	1	31.85	31.70	65.1	6,240	1.04%
2024/03/18	60	32.58	49	32.69	32.75	11	6,208	0.18%
2024/03/15	1	33.00	12	33.13	32.90	-11	6,204	-0.18%
2024/03/14	20	32.60	44.6	32.83	32.90	-24.6	5,903	-0.42%
2024/03/13	21	32.12	26.2	32.32	32.70	-5.2	5,894	-0.09%
2024/03/12	21	32.15	2	32.25	32.35	19	5,868	0.32%
2024/03/11	1.1	32.11	2	32.35	32.50	-0.9	5,939	-0.02%
2024/03/08	98	32.15	56.8	32.28	32.40	41.2	6,094	0.68%
2024/03/07	40	31.96	1	32.00	32.05	39	6,235	0.63%
2024/03/06	112	32.06	2	31.95	32.00	110	6,344	1.73%	大買/鉅額交易
2024/03/04	31	31.85	2	31.85	31.85	29	6,898	0.42%
2024/03/01	4	32.04	282	31.85	31.90	-278	7,096	-3.92%	大賣/鉅額交易
2024/02/29	1	32.35	33	32.25	32.60	-32	7,360	-0.43%
2024/02/27	1	31.40	15	31.76	31.65	-14	7,378	-0.19%
2024/02/26	5	31.48	0	0.00	31.40	5	7,429	0.07%
2024/02/23	0	0.00	4	31.65	31.65	-4	7,580	-0.05%
2024/02/22	0	0.00	19	31.79	31.90	-19	7,781	-0.24%
2024/02/21	0	0.00	4	31.64	31.75	-4	7,884	-0.05%
2024/02/20	0	0.00	3	31.52	31.60	-3	7,914	-0.04%
2024/02/19	0	0.00	27	31.34	31.35	-27	7,963	-0.34%
2024/02/16	1	30.75	12	30.85	30.85	-11	8,090	-0.14%
2024/02/15	16.1	30.52	0	0.00	30.70	16.1	8,187	0.20%
2024/02/05	2.5	30.69	0.5	30.80	30.65	2	8,199	0.02%
2024/02/01	1	31.20	33	31.11	31.30	-32	8,264	-0.39%
2024/01/31	0	0.00	31	30.99	30.90	-31	8,293	-0.37%
2024/01/30	24	30.75	3	30.80	30.65	21	8,280	0.25%
2024/01/29	0	0.00	11	31.10	31.15	-11	8,365	-0.13%
2024/01/26	10	30.85	0.5	30.85	30.95	9.5	8,389	0.11%
2024/01/25	0	0.00	10.5	30.85	30.85	-10.5	8,458	-0.12%
2024/01/24	41	30.41	40	30.60	30.60	1	8,510	0.01%
2024/01/23	1	30.40	20	30.60	30.60	-19	8,601	-0.22%
2024/01/22	22	30.30	0	0.00	30.30	22	8,677	0.25%
2024/01/19	22	30.36	40	30.35	30.50	-18	8,745	-0.21%
2024/01/18	27	30.53	27	30.65	30.50	0	8,810	0.00%
2024/01/17	56	30.69	13	30.47	30.40	43	8,817	0.49%
2024/01/16	1	31.05	8.2	31.10	31.05	-7.2	8,700	-0.08%
2024/01/12	1	31.25	0	0.00	31.40	1	8,720	0.01%
2024/01/11	0	0.00	1	31.40	31.45	-1	8,788	-0.01%
2024/01/10	2.1	31.25	0	0.00	31.20	2.1	8,999	0.02%
2024/01/09	0	0.00	8	31.70	31.75	-8	9,041	-0.09%
2024/01/08	1	31.80	1	31.85	31.80	0	9,099	0.00%
2024/01/05	0	0.00	8.8	31.74	31.75	-8.8	9,156	-0.10%
2024/01/04	30	31.65	11.2	31.63	31.75	18.9	9,258	0.20%
2024/01/03	0	0.00	1	31.50	31.45	-1	9,358	-0.01%
2024/01/02	0	0.00	12	31.45	31.55	-12	9,340	-0.13%
2023/12/29	103	31.12	101	31.20	31.20	2	9,309	0.02%	大買/大賣/
2023/12/28	0	0.00	50	31.39	31.40	-50	9,329	-0.54%
2023/12/27	4	31.20	57	31.44	31.40	-53	9,325	-0.57%
2023/12/26	0	0.00	2	31.05	31.10	-2	9,287	-0.02%
2023/12/25	1	30.85	4	30.89	30.95	-3	9,313	-0.03%
2023/12/22	152.1	31.05	0	0.00	31.10	152.1	9,323	1.63%	大買/鉅額交易
2023/12/21	52.1	31.00	105	31.40	31.50	-52.9	9,305	-0.57%	大賣/
2023/12/20	0	0.00	1	31.45	31.25	-1	9,118	-0.01%
2023/12/19	59.1	31.36	101	31.48	31.45	-41.9	8,898	-0.47%	大賣/
2023/12/18	13	31.40	3.5	31.28	31.40	9.6	8,728	0.11%
2023/12/15	52	30.80	1	31.00	30.80	51	8,538	0.60%
2023/12/14	3.1	30.70	6	30.83	30.95	-3	7,717	-0.04%
2023/12/13	11.1	30.80	0	30.85	30.70	11	7,673	0.14%
2023/12/12	49	30.95	0	0.00	31.00	49	8,661	0.57%
2023/12/11	14.1	30.67	1	30.85	30.90	13.1	8,735	0.15%
2023/12/08	62.3	30.98	85	31.14	30.95	-22.7	8,747	-0.26%
2023/12/07	65.1	31.12	388	31.11	31.10	-322.9	8,771	-3.68%	大賣/鉅額交易
2023/12/06	51	31.65	111.1	31.77	31.65	-60.1	8,731	-0.69%	大賣/
2023/12/05	14	31.47	2	31.50	31.30	12	8,637	0.14%
2023/12/04	220	31.40	71.1	31.52	31.60	148.9	8,528	1.75%	大買/鉅額交易
2023/12/01	5	30.95	6	30.94	30.95	-1	8,366	-0.01%
2023/11/30	152	30.60	220	30.99	30.60	-68	8,250	-0.82%	大買/大賣/
2023/11/29	100	30.60	100	30.75	30.60	0	7,885	0.00%
2023/11/28	63	30.76	63	30.95	30.60	0	7,756	0.00%
2023/11/27	8	30.46	10	30.82	30.45	-2	7,706	-0.03%
2023/11/24	102	30.15	55	30.84	30.15	47	7,451	0.63%	大買/
2023/11/22	45	30.68	19	30.64	30.45	26	7,182	0.36%
2023/11/21	2.2	30.02	1.6	30.32	30.40	0.6	7,084	0.01%
2023/11/20	17	30.15	0.5	30.10	29.95	16.5	6,974	0.24%
2023/11/17	3	30.88	0	0.00	30.75	3	6,888	0.04%
2023/11/16	62.2	30.73	2	30.63	30.85	60.2	6,846	0.88%
2023/11/15	10	30.60	11	30.63	30.70	-1	6,789	-0.01%
2023/11/14	1	30.35	12	30.45	30.50	-11	6,688	-0.16%
2023/11/13	0.1	30.15	0	0.00	30.35	0.1	6,670	0.00%
2023/11/10	1	30.15	0	0.00	30.25	1	6,768	0.01%
2023/11/09	0.1	30.10	11.4	30.06	30.25	-11.3	6,785	-0.17%
2023/11/07	72	30.10	0	0.00	30.20	72	6,794	1.06%
2023/11/06	32	30.09	23.6	30.19	30.25	8.5	6,816	0.12%
2023/11/03	20	29.88	0.4	29.75	29.90	19.6	6,762	0.29%
2023/11/02	0.7	29.65	4	29.78	29.85	-3.3	6,807	-0.05%
2023/11/01	2.3	29.51	1	29.65	29.40	1.3	6,770	0.02%
2023/10/31	0.2	29.45	11	29.47	29.50	-10.9	6,756	-0.16%
2023/10/30	0	0.00	10	29.40	29.30	-10	6,760	-0.15%
2023/10/27	0.5	29.30	2	29.25	29.25	-1.5	6,725	-0.02%
2023/10/26	4.2	28.81	17	29.13	29.00	-12.8	6,724	-0.19%
2023/10/25	1.7	29.09	50	29.04	29.10	-48.3	6,735	-0.72%
2023/10/24	0	0.00	78	29.00	29.05	-78	6,755	-1.15%
2023/10/23	63	28.75	0	0.00	28.65	63	6,813	0.92%
2023/10/20	30	28.60	39	28.95	28.85	-9	6,867	-0.13%
2023/10/19	3	29.02	0	28.95	28.95	3	6,896	0.04%
2023/10/18	40	29.15	31.3	29.35	29.00	8.7	6,918	0.13%
2023/10/17	11	29.19	0	0.00	29.15	11	6,759	0.16%
2023/10/13	0	0.00	17	29.39	29.30	-17	6,951	-0.24%
2023/10/12	0	0.00	1	29.30	29.25	-1	7,103	-0.01%
2023/10/11	1.1	29.00	17	28.99	29.20	-15.9	7,094	-0.22%
2023/10/06	4	28.50	18	28.56	28.55	-14	7,003	-0.20%
2023/10/05	13.7	28.50	0	0.00	28.40	13.7	7,025	0.20%
2023/10/04	28.1	28.45	1	28.60	28.35	27.1	7,025	0.39%
2023/10/03	6.1	28.81	0	0.00	28.85	6.1	7,008	0.09%
2023/10/02	1	28.95	20	29.00	29.10	-19	7,088	-0.27%
2023/09/28	3	28.83	2	28.85	28.75	1	7,268	0.01%
2023/09/27	4	28.58	1	28.80	28.60	3	7,318	0.04%
2023/09/26	12.1	28.68	2	28.60	28.60	10.1	7,364	0.14%
2023/09/25	3	28.90	1	28.90	28.85	2	7,375	0.03%
2023/09/22	10	28.75	0	0.00	28.75	10	7,447	0.13%
2023/09/21	12.3	28.91	30	29.13	28.80	-17.7	7,478	-0.24%
2023/09/20	0	0.00	15	29.45	29.20	-15	7,445	-0.20%
2023/09/19	4.1	29.43	0	0.00	29.40	4.1	7,464	0.05%
2023/09/18	1	29.50	23	29.47	29.50	-22	7,578	-0.29%
2023/09/15	41.1	28.99	3	29.15	29.10	38.1	7,583	0.50%
2023/09/14	4	29.20	4	29.35	29.45	0	6,578	0.00%
2023/09/13	8	28.91	3	29.10	29.15	5	6,488	0.08%
2023/09/12	3	28.90	1	28.95	29.15	2	6,589	0.03%
2023/09/11	0.1	28.80	2	28.70	28.70	-1.9	6,585	-0.03%
2023/09/08	3.4	28.35	1	28.55	28.50	2.4	6,577	0.04%
2023/09/07	13	28.45	2	28.55	28.40	11	6,607	0.17%
2023/09/06	20	28.69	20	28.70	28.60	0	6,585	0.00%
2023/09/05	23	28.88	6	28.90	28.85	17	6,564	0.26%
2023/09/04	20	28.64	0	0.00	28.60	20	6,566	0.30%
2023/09/01	8	28.76	11.2	28.75	28.80	-3.2	6,545	-0.05%
2023/08/31	27	28.33	0	0.00	28.15	27	6,535	0.41%
2023/08/30	4	28.43	0	0.00	28.55	4	6,414	0.06%
2023/08/29	20	28.20	0	0.00	28.30	20	6,387	0.31%
2023/08/28	18	28.20	30	28.15	28.15	-12	6,422	-0.19%
2023/08/25	2.3	28.37	0	0.00	28.30	2.3	6,945	0.03%
2023/08/24	8	28.26	1	28.35	28.35	7	6,967	0.10%
2023/08/23	11.2	28.41	0	0.00	28.35	11.2	6,916	0.16%
2023/08/22	12	28.55	0	28.60	28.60	12	6,918	0.17%
2023/08/21	3	28.72	0	0.00	28.65	3	6,950	0.04%
2023/08/18	2	28.65	0	0.00	28.75	2	6,960	0.03%
2023/08/17	50	28.46	0	0.00	28.50	50	6,954	0.72%
2023/08/16	32.3	28.75	84	29.09	28.60	-51.7	6,909	-0.75%
2023/08/15	5.3	29.21	0.1	29.30	29.15	5.2	6,812	0.08%
2023/08/14	5	29.45	2	29.50	29.30	3	6,805	0.04%
2023/08/11	13.2	29.37	0	0.00	29.50	13.2	6,846	0.19%
2023/08/10	5.3	29.41	0	0.00	29.45	5.3	6,892	0.08%
2023/08/09	26	29.46	0	0.00	29.50	26	6,876	0.38%
2023/08/08	12	29.59	2	29.65	29.60	10	6,872	0.15%
2023/08/07	0	0.00	2	29.75	29.80	-2	6,825	-0.03%
2023/08/04	8	29.59	0	29.70	29.50	8	6,833	0.12%
2023/08/02	8	29.59	2	29.65	29.55	6	6,812	0.09%
2023/08/01	13	29.73	0	0.00	29.65	13	6,762	0.19%
2023/07/28	4.5	29.72	0	0.00	29.70	4.5	6,730	0.07%
2023/07/27	4	29.90	114	29.90	29.95	-110	6,678	-1.65%	大賣/鉅額交易
2023/07/26	14	29.41	0	0.00	29.50	14	6,678	0.21%
2023/07/25	12	29.24	0	0.00	29.25	12	6,659	0.18%
2023/07/24	75.4	29.32	0	0.00	29.15	75.4	6,621	1.14%
2023/07/21	54	29.63	4	29.60	29.60	50	6,601	0.76%
2023/07/20	115	29.89	0	0.00	29.80	115	6,556	1.75%	大買/鉅額交易
2023/07/19	81.9	29.70	53	29.73	29.75	28.9	6,559	0.44%
2023/07/18	22	30.04	1	29.95	30.00	21	6,469	0.32%
2023/07/17	42.4	30.45	0	0.00	30.30	42.4	6,352	0.67%
2023/07/14	16	32.26	0	0.00	32.30	16	6,184	0.26%
2023/07/13	0	0.00	11	32.40	32.20	-11	6,149	-0.18%
2023/07/11	1	32.45	2	32.45	32.45	-1	6,183	-0.02%
2023/07/10	2	32.10	0	0.00	32.00	2	6,239	0.03%
2023/07/07	9.3	32.02	0	0.00	32.05	9.3	6,234	0.15%
2023/07/06	95	32.26	3	32.55	32.20	92	6,204	1.48%
2023/07/05	0	0.00	2	33.48	33.35	-2	6,031	-0.03%
2023/07/04	3	33.18	9	33.17	33.15	-6	5,975	-0.10%
2023/07/03	0	0.00	1	33.45	33.45	-1	5,980	-0.02%
2023/06/30	0.5	33.46	1	33.25	33.45	-0.5	5,999	-0.01%
2023/06/29	0	0.00	3	33.60	33.40	-3	5,977	-0.05%
2023/06/28	1	33.55	13	33.42	33.55	-12	5,985	-0.20%
2023/06/27	0	0.00	51	33.55	33.50	-51	5,996	-0.85%
2023/06/26	14.5	33.36	7	33.56	33.50	7.5	5,996	0.13%
2023/06/20	1.1	32.57	0	0.00	32.75	1.1	5,927	0.02%
2023/06/19	8.2	32.85	0	0.00	32.95	8.2	5,923	0.14%
2023/06/16	2	33.15	12	33.18	32.95	-10	6,000	-0.17%
2023/06/15	0	0.00	9	32.86	33.00	-9	5,952	-0.15%
2023/06/14	40	32.75	7	32.74	32.75	33	6,108	0.54%
2023/06/12	0.3	32.40	6	32.65	32.40	-5.7	6,167	-0.09%
2023/06/09	9	32.70	7	32.59	32.55	2	6,231	0.03%
2023/06/08	8	32.51	3	32.43	32.45	5	6,312	0.08%
2023/06/07	0	0.00	6	32.49	32.45	-6	6,413	-0.09%
2023/06/06	0	0.00	6	32.48	32.50	-6	6,684	-0.09%
2023/06/05	0	0.00	1	32.25	32.20	-1	6,676	-0.01%
2023/06/02	1	31.85	6.6	31.93	31.90	-5.6	6,685	-0.08%
2023/06/01	6.3	31.78	0	0.00	31.70	6.3	6,681	0.09%
2023/05/31	6	32.00	1	32.25	32.30	5	6,635	0.08%
2023/05/30	10	31.85	22	31.99	32.10	-12	6,162	-0.19%
2023/05/29	10	31.85	25	31.98	31.85	-15	6,183	-0.24%
2023/05/26	20	31.70	0	0.00	31.80	20	6,280	0.32%
2023/05/25	17	31.79	10	32.00	32.00	7	6,275	0.11%
2023/05/24	5	31.90	3	32.00	32.00	2	6,296	0.03%
2023/05/23	1	31.85	3	32.07	32.05	-2	6,281	-0.03%
2023/05/22	2	32.10	7	32.15	32.05	-5	6,292	-0.08%
2023/05/19	1	32.00	3	32.15	32.05	-2	6,367	-0.03%
2023/05/18	0	0.00	2	32.00	32.00	-2	6,433	-0.03%
2023/05/17	2	31.75	7	31.94	31.95	-5	6,460	-0.08%
2023/05/16	181	31.60	179	31.75	31.95	2	6,446	0.03%	大買/大賣/
2023/05/15	13	31.76	5	31.80	31.75	8	6,411	0.12%
2023/05/12	10	31.88	0	0.00	32.10	10	6,429	0.16%
2023/05/11	10	31.88	0	0.00	31.80	10	6,454	0.15%
2023/05/10	5	31.93	2	32.00	32.10	3	6,462	0.05%
2023/05/09	3	32.13	16	32.20	32.25	-13	6,488	-0.20%
2023/05/08	0.1	32.50	7	32.52	32.60	-6.9	6,531	-0.11%
2023/05/05	1.3	32.26	58	32.40	32.35	-56.7	6,527	-0.87%
2023/05/04	0	0.00	1	32.30	32.25	-1	6,583	-0.02%
2023/05/03	1	32.15	11	32.20	32.20	-10	6,620	-0.15%
2023/05/02	1	32.15	21	32.05	32.25	-20	6,679	-0.30%
2023/04/28	2	31.98	46	31.98	31.90	-44	6,883	-0.64%
2023/04/26	0	0.00	3	31.85	31.90	-3	6,901	-0.04%
2023/04/25	0	0.00	4	31.80	31.75	-4	6,825	-0.06%
2023/04/24	0	0.00	26	31.93	31.90	-26	6,837	-0.38%
2023/04/21	1	31.45	0	0.00	31.40	1	6,857	0.01%
2023/04/20	3	31.48	5	31.63	31.45	-2	6,890	-0.03%
2023/04/19	1	31.60	2	31.75	31.70	-1	6,922	-0.01%
2023/04/18	3	31.62	3	31.65	31.65	0	6,890	0.00%
2023/04/17	1	31.60	4.2	31.80	31.85	-3.2	6,869	-0.05%
2023/04/14	3	31.67	0	0.00	31.85	3	6,848	0.04%
2023/04/13	1	31.80	0	0.00	31.70	1	6,817	0.01%
2023/04/12	10	31.80	1.3	31.83	31.70	8.7	6,730	0.13%
2023/04/11	1	31.75	45	31.78	31.80	-44	6,722	-0.65%
2023/04/10	2	31.23	2	31.40	31.45	0	6,717	0.00%
2023/04/07	2	31.33	53	31.41	31.30	-51	6,706	-0.76%
2023/04/06	1	31.20	1	31.50	31.35	0	6,715	0.00%
2023/03/31	22	31.38	7	31.32	31.30	15	6,800	0.22%
2023/03/30	4	31.24	3	31.38	31.30	1	7,382	0.01%
2023/03/29	2	31.30	29	31.25	31.35	-27	7,930	-0.34%
2023/03/28	0	0.00	9	31.17	31.10	-9	8,487	-0.11%
2023/03/27	1	31.15	2	31.25	31.20	-1	9,180	-0.01%
2023/03/24	24	31.03	0	0.00	31.10	24	10,586	0.23%
2023/03/23	34	30.96	36	30.91	30.95	-2	10,672	-0.02%
2023/03/22	1	30.85	0	0.00	30.80	1	10,751	0.01%
2023/03/21	32.3	30.81	0	0.00	30.75	32.3	10,925	0.30%
2023/03/20	1.3	30.90	0	0.00	30.80	1.3	10,993	0.01%
2023/03/17	12	31.01	42	31.14	31.00	-30	11,035	-0.27%
2023/03/16	1	31.30	3	31.37	31.30	-2	11,014	-0.02%
2023/03/15	2	31.43	23	31.40	31.25	-21	11,209	-0.19%
2023/03/14	3	31.28	0	0.00	31.30	3	11,377	0.03%
2023/03/13	3	31.33	1	31.55	31.35	2	11,541	0.02%
2023/03/10	24.2	31.25	3	31.20	31.25	21.2	11,507	0.18%
2023/03/09	193.2	31.85	1	31.60	31.55	192.2	11,556	1.66%	大買/鉅額交易
2023/03/08	44	32.35	2	32.35	32.30	42	11,689	0.36%
2023/03/07	3	32.62	3.6	32.58	32.55	-0.6	11,809	0.00%
2023/03/06	2	32.40	12	32.49	32.45	-10	11,929	-0.08%
2023/03/03	1	32.30	0	0.00	32.20	1	12,018	0.01%
2023/03/02	2	31.93	108	32.36	32.45	-106	12,138	-0.87%	大賣/鉅額交易
2023/03/01	35	32.12	0	0.00	32.00	35	12,174	0.29%
2023/02/24	26	32.30	6	32.42	32.45	20	12,289	0.16%
2023/02/23	15	32.33	32	32.37	32.45	-17	12,464	-0.14%
2023/02/22	6	32.03	0	0.00	32.15	6	12,554	0.05%
2023/02/20	6	32.02	3	32.00	32.00	3	12,685	0.02%
2023/02/17	16	32.06	0	0.00	32.00	16	12,906	0.12%
2023/02/16	12	32.25	62	32.47	32.25	-50	13,072	-0.38%
2023/02/15	3	32.02	0	0.00	32.00	3	13,090	0.02%
2023/02/14	8	32.16	2	32.50	32.10	6	13,054	0.05%
2023/02/13	5.2	32.06	5	32.25	32.35	0.2	13,018	0.00%
2023/02/10	5	32.20	8	32.28	32.15	-3	13,054	-0.02%
2023/02/09	32	32.17	2	32.10	32.20	30	13,050	0.23%
2023/02/08	35	32.30	1	32.25	32.25	34	13,085	0.26%
2023/02/07	5	32.40	6	32.64	32.55	-1	13,125	-0.01%
2023/02/06	0	0.00	9	32.59	32.40	-9	13,133	-0.07%
2023/02/03	9	32.28	2	32.50	32.35	7	13,125	0.05%
2023/02/02	32	32.35	0	0.00	32.40	32	13,213	0.24%
2023/02/01	12	32.41	0	0.00	32.70	12	13,162	0.09%
2023/01/31	62	32.73	23	33.11	32.70	39	13,161	0.30%
2023/01/30	3	33.00	94	33.11	33.30	-91	13,123	-0.69%
2023/01/17	33	32.23	6	32.35	32.35	27	12,938	0.21%
2023/01/16	25	32.31	24	32.50	32.45	1	12,947	0.01%
2023/01/13	22	32.51	20	32.75	32.60	2	12,943	0.02%
2023/01/12	46	32.60	48	32.70	32.50	-2	13,181	-0.02%
2023/01/11	2	32.55	23	32.50	32.60	-21	13,227	-0.16%
2023/01/10	102	32.13	20	32.30	32.30	82	13,184	0.62%	大買/
2023/01/09	0	0.00	35.1	32.42	32.50	-35.1	13,181	-0.27%
2023/01/06	3	31.80	45	31.96	31.80	-42	13,223	-0.32%
2023/01/05	43	31.75	2	32.15	31.70	41	13,327	0.31%
2023/01/04	1	31.75	30	31.99	31.90	-29	13,424	-0.22%
2023/01/03	32	31.51	25	31.84	31.70	7	13,532	0.05%
2022/12/30	0.3	32.00	7.3	31.96	31.90	-7.1	13,486	-0.05%
2022/12/29	2	31.53	2.5	31.75	31.70	-0.5	13,680	0.00%
2022/12/28	6	31.48	17	31.83	31.85	-11	13,707	-0.08%
2022/12/27	6	31.81	164	31.83	31.80	-158	13,654	-1.16%	大賣/鉅額交易
2022/12/26	1	31.55	5	31.75	31.60	-4	13,686	-0.03%
2022/12/23	231.2	31.52	12	31.55	31.55	219.2	13,793	1.59%	大買/鉅額交易
2022/12/22	46	31.48	140.2	31.75	33.00	-94.2	13,807	-0.68%	大賣/
2022/12/21	423	31.16	477	31.30	31.30	-54	13,305	-0.41%	大買/大賣/
2022/12/20	262	31.07	243	31.18	31.10	19	12,822	0.15%	大買/大賣/
2022/12/19	194.6	31.43	47	31.28	31.30	147.6	12,369	1.19%	大買/鉅額交易
2022/12/16	24	32.81	21.3	32.62	32.60	2.8	11,756	0.02%
2022/12/15	2	32.55	2	32.95	32.95	0	10,479	0.00%
2022/12/14	6	32.53	6	32.95	33.00	0	10,406	0.00%
2022/12/13	22	32.71	1	33.20	32.65	21	10,365	0.20%
2022/12/12	2	33.00	4	33.25	33.20	-2	10,162	-0.02%
2022/12/09	0	0.00	13	33.17	33.20	-13	10,201	-0.13%
2022/12/08	5	32.32	10	32.30	33.00	-5	10,263	-0.05%
2022/12/07	9	32.79	1	33.00	32.80	8	10,196	0.08%
2022/12/06	0	0.00	11	33.08	32.75	-11	9,980	-0.11%
2022/12/05	0	32.90	58	32.82	32.80	-58	9,759	-0.59%
2022/12/02	49	32.33	0	0.00	32.30	49	9,539	0.51%
2022/12/01	3	32.63	25.2	32.80	32.65	-22.2	9,554	-0.23%
2022/11/30	0	0.00	72	32.48	32.50	-72	9,436	-0.76%
2022/11/29	3	31.70	1	31.90	32.15	2	9,024	0.02%
2022/11/28	26	31.12	65	31.59	31.75	-39	8,939	-0.44%
2022/11/25	4	31.40	2.2	31.55	31.55	1.8	8,919	0.02%
2022/11/24	20	31.12	34	31.62	31.80	-14	9,015	-0.16%
2022/11/23	11.2	30.82	10	30.90	31.05	1.2	9,003	0.01%
2022/11/22	50	30.41	42	30.75	30.90	8	8,962	0.09%
2022/11/21	70.5	30.51	44	30.60	30.60	26.5	8,791	0.30%
2022/11/18	66	31.35	29	31.44	31.35	37	8,579	0.43%
2022/11/17	33	31.45	28	31.61	31.55	5	8,485	0.06%
2022/11/16	30	31.56	8	31.69	31.50	22	8,442	0.26%
2022/11/15	125.5	32.15	40.2	31.65	31.65	85.3	8,304	1.03%	大買/
2022/11/14	1.2	32.68	45.2	32.84	33.20	-44	8,054	-0.55%
2022/11/11	61	32.07	39	32.26	32.25	22	7,848	0.28%
2022/11/10	3	32.33	1	32.75	32.35	2	7,785	0.03%
2022/11/09	16	32.60	0	0.00	32.65	16	7,846	0.20%
2022/11/08	0.2	32.50	5	32.59	32.80	-4.8	7,839	-0.06%
2022/11/07	0	0.00	15	32.44	32.45	-15	7,812	-0.19%
2022/11/04	13	32.00	1	32.40	32.35	12	7,820	0.15%
2022/11/03	0	0.00	16	32.18	32.30	-16	7,783	-0.21%
2022/11/02	17	32.00	68	32.21	32.05	-51	7,796	-0.65%
2022/11/01	0	0.00	3	32.43	32.45	-3	7,810	-0.04%
2022/10/31	1	32.05	9	32.30	32.15	-8	7,859	-0.10%
2022/10/28	8	32.03	0	0.00	32.05	8	7,892	0.10%
2022/10/27	0	0.00	28	32.14	32.05	-28	8,039	-0.35%
2022/10/26	0	0.00	3	31.97	31.90	-3	8,177	-0.04%
2022/10/25	0	0.00	3	31.63	31.65	-3	8,251	-0.04%
2022/10/24	0	0.00	7	31.52	31.55	-7	8,310	-0.08%
2022/10/21	0	0.00	21	31.12	31.20	-21	8,343	-0.25%
2022/10/20	85	30.42	44	30.85	31.00	41	8,452	0.49%
2022/10/19	25	30.63	37	30.90	31.00	-12	8,255	-0.15%
2022/10/18	10	30.65	10	30.80	30.85	0	8,263	0.00%
2022/10/17	3.6	30.76	5	30.75	30.95	-1.4	8,364	-0.02%
2022/10/14	96	31.47	60	31.65	31.35	36	8,476	0.42%
2022/10/13	30	31.45	40	31.53	31.40	-10	8,525	-0.12%
2022/10/12	0	0.00	34	31.96	31.95	-34	8,643	-0.39%
2022/10/11	36	31.33	1	31.65	31.40	35	8,632	0.41%
2022/10/07	2	32.05	1	32.15	32.10	1	8,550	0.01%
2022/10/06	8	31.87	7	32.26	32.15	1	8,718	0.01%
2022/10/05	15	31.95	0	0.00	31.75	15	8,672	0.17%
2022/10/04	2	32.10	0	0.00	32.15	2	8,711	0.02%
2022/10/03	3	31.80	2	31.98	32.15	1	8,721	0.01%
2022/09/30	2	32.20	3	32.55	32.35	-1	8,701	-0.01%
2022/09/29	6	32.60	2	32.68	32.70	4	8,640	0.05%
2022/09/28	1	32.40	5	32.59	32.35	-4	8,598	-0.05%
2022/09/27	1	32.55	14	32.61	32.75	-13	8,559	-0.15%
2022/09/26	8	32.26	2	32.33	32.10	6	8,566	0.07%
2022/09/23	7	33.06	8.3	33.17	32.90	-1.3	8,531	-0.01%
2022/09/22	7	32.27	6.1	32.60	32.80	0.9	8,566	0.01%
2022/09/21	4.2	32.60	3	32.75	32.80	1.2	8,528	0.01%
2022/09/20	0	0.00	3.2	32.71	32.80	-3.2	8,539	-0.04%
2022/09/19	2	31.98	0.9	32.00	32.10	1.1	8,504	0.01%
2022/09/16	6.2	32.45	1	32.60	32.00	5.2	8,589	0.06%
2022/09/15	6	32.28	19.4	32.77	33.00	-13.4	8,451	-0.16%
2022/09/14	14	32.30	9.1	32.34	32.15	4.9	8,332	0.06%
2022/09/13	4	32.10	0	0.00	31.95	4	8,295	0.05%
2022/09/12	0	0.00	36	31.93	31.85	-36	8,310	-0.43%
2022/09/08	2	31.45	1	31.75	31.80	1	8,441	0.01%
2022/09/07	1	31.50	0	0.00	31.50	1	8,426	0.01%
2022/09/06	10	31.65	21.5	31.66	31.75	-11.5	8,369	-0.14%
2022/09/05	20	31.73	31	31.70	31.75	-11	8,351	-0.13%
2022/09/02	2	31.60	1	32.00	31.65	1	8,412	0.01%
2022/09/01	4.3	31.87	6	31.82	31.70	-1.7	8,362	-0.02%
2022/08/31	0	0.00	2	32.23	32.75	-2	8,344	-0.02%
2022/08/30	0	0.00	22.1	31.74	32.15	-22.1	8,202	-0.27%
2022/08/29	3	31.38	22	31.21	31.40	-19	8,112	-0.23%
2022/08/25	1	31.45	6.4	31.44	31.65	-5.4	8,038	-0.07%
2022/08/24	51.1	30.95	16.4	30.97	31.05	34.7	8,006	0.43%
2022/08/22	4	30.75	52	30.70	30.95	-48	8,617	-0.56%
2022/08/19	0	0.00	1	30.90	30.90	-1	8,662	-0.01%
2022/08/18	1	30.70	0	0.00	30.90	1	8,715	0.01%
2022/08/17	55	30.84	5	30.83	30.85	50	8,742	0.57%
2022/08/16	0	0.00	9	30.51	30.60	-9	8,708	-0.10%
2022/08/15	20	30.33	5	30.30	30.25	15	8,650	0.17%
2022/08/12	0.1	30.25	5	30.30	30.30	-4.9	8,691	-0.06%
2022/08/11	4.3	30.15	2	30.13	30.10	2.3	8,731	0.03%
2022/08/10	1	30.00	6	29.98	29.85	-5	8,773	-0.06%
2022/08/09	10	29.80	16	29.70	29.90	-6	8,818	-0.07%
2022/08/08	9	29.46	5	29.55	29.45	4	8,874	0.05%
2022/08/05	1.2	29.54	9	29.69	29.65	-7.8	9,067	-0.09%
2022/08/04	5.6	29.34	5	29.28	29.50	0.6	9,042	0.01%
2022/08/03	37.2	29.53	1	29.85	29.65	36.2	8,959	0.40%
2022/08/02	11.6	29.94	106	30.00	30.00	-94.4	8,871	-1.06%	大賣/
2022/08/01	4	30.13	1	30.50	30.10	3	8,754	0.03%
2022/07/29	2.2	30.43	19.2	30.48	30.40	-17	8,693	-0.20%
2022/07/28	13.2	30.18	5	30.40	30.10	8.2	8,613	0.10%
2022/07/27	17	31.59	2	31.75	31.75	15	8,530	0.18%
2022/07/26	7	31.69	0	0.00	31.75	7	8,408	0.08%
2022/07/25	1.3	31.84	0	0.00	32.10	1.3	8,375	0.01%
2022/07/22	1	32.10	0	0.00	32.15	1	8,324	0.01%
2022/07/20	8	32.44	5	32.45	32.30	3	8,099	0.04%
2022/07/19	8.2	32.66	102.2	32.54	32.50	-94	8,035	-1.17%	大賣/
2022/07/18	0	0.00	4	31.99	32.15	-4	7,850	-0.05%
2022/07/15	6	31.65	3	31.73	31.70	3	7,750	0.04%
2022/07/14	3.2	31.90	13.2	31.99	31.95	-10	7,765	-0.13%
2022/07/13	1	31.90	6.8	31.92	31.90	-5.8	7,638	-0.08%
2022/07/12	9.3	31.14	9	31.41	31.50	0.3	7,563	0.00%
2022/07/11	0	0.00	1	31.50	31.50	-1	7,491	-0.01%
2022/07/08	2	31.35	0	0.00	31.35	2	7,491	0.03%
2022/07/07	11.3	31.41	0.8	31.45	31.45	10.4	7,544	0.14%
2022/07/06	0.4	31.80	4.1	31.69	31.55	-3.7	7,502	-0.05%
2022/07/05	0	31.75	2.1	32.22	32.25	-2.1	7,432	-0.03%
2022/07/04	0	0.00	10.7	31.90	32.00	-10.7	7,378	-0.15%
2022/07/01	8.6	31.47	6	31.43	31.15	2.6	7,350	0.03%
2022/06/30	5.3	31.72	11.6	31.98	31.80	-6.3	7,333	-0.09%
2022/06/29	9	32.01	17	31.98	32.15	-8	7,207	-0.11%
2022/06/28	15	31.85	3	31.92	31.85	12	7,164	0.17%
2022/06/27	1	31.40	9	31.58	31.70	-8	7,165	-0.11%
2022/06/24	0	0.00	1	31.50	31.30	-1	7,133	-0.01%
2022/06/23	4	31.20	3	31.25	31.15	1	7,135	0.01%
2022/06/21	1	31.10	3	31.20	31.10	-2	7,111	-0.03%
2022/06/20	2	30.85	9.2	30.92	30.70	-7.2	7,054	-0.10%
2022/06/17	5	30.87	2	31.18	30.85	3	7,046	0.04%
2022/06/16	0	0.00	1	31.50	31.30	-1	6,926	-0.01%
2022/06/15	0	0.00	2	31.20	31.30	-2	7,040	-0.03%
2022/06/14	4	30.78	3	30.95	30.95	1	7,113	0.01%
2022/06/13	6	30.78	5	30.99	30.95	1	7,145	0.01%
2022/06/10	1	31.25	0	0.00	31.30	1	7,112	0.01%
2022/06/09	17	31.27	6	31.27	31.40	11	7,143	0.15%
2022/06/08	13.2	30.92	5	31.11	31.25	8.2	7,032	0.12%
2022/06/06	1	30.60	1	30.70	30.80	0	7,055	0.00%
2022/06/02	4	30.58	1	30.65	30.70	3	7,151	0.04%
2022/06/01	7.2	30.75	2	30.80	30.80	5.2	7,263	0.07%
2022/05/31	13.4	31.09	4.3	31.17	30.50	9.1	7,236	0.13%
2022/05/30	2	31.75	3	31.80	31.80	-1	6,723	-0.01%
2022/05/27	5	31.63	1	31.80	31.60	4	6,682	0.06%
2022/05/25	1	31.70	6	31.58	31.70	-5	6,809	-0.07%
2022/05/24	0	0.00	15	31.36	31.50	-15	6,834	-0.22%
2022/05/23	11	31.60	2	31.63	31.40	9	6,833	0.13%
2022/05/20	15.1	31.30	24	31.48	31.35	-8.9	6,908	-0.13%
2022/05/19	1	31.00	38	31.03	31.15	-37	6,881	-0.54%
2022/05/18	0	0.00	10	31.12	31.25	-10	6,844	-0.15%
2022/05/17	6	30.50	0	0.00	30.90	6	6,847	0.09%
2022/05/16	6	30.89	11	31.00	30.90	-5	6,783	-0.07%
2022/05/13	2	30.68	139	30.30	31.00	-137	6,707	-2.04%	大賣/鉅額交易
2022/05/12	23	29.75	1	29.85	29.70	22	6,483	0.34%
2022/05/11	1	30.00	13	30.15	30.15	-12	6,443	-0.19%
2022/05/10	14	29.78	106	30.14	30.15	-92	6,408	-1.44%	大賣/
2022/05/09	6	29.83	2	30.10	29.80	4	6,403	0.06%
2022/05/06	2	30.10	8	30.15	30.20	-6	6,359	-0.09%
2022/05/05	0	0.00	15	30.41	30.55	-15	6,400	-0.23%
2022/05/04	2	30.13	1.2	30.18	30.15	0.9	6,362	0.01%
2022/05/03	1	30.00	3	30.07	29.95	-2	6,420	-0.03%
2022/04/29	0	0.00	4	29.99	30.05	-4	6,408	-0.06%
2022/04/28	5	29.68	0	0.00	29.95	5	6,467	0.08%
2022/04/27	4	29.81	0	0.00	29.70	4	6,435	0.06%
2022/04/26	0	0.00	1	30.20	30.25	-1	6,393	-0.02%
2022/04/25	6.2	29.89	7	30.02	30.00	-0.9	6,366	-0.01%
2022/04/20	5	30.38	4	30.43	30.50	1	6,267	0.02%
2022/04/19	2	30.13	2	30.20	30.10	0	6,220	0.00%
2022/04/18	4	30.08	2	30.15	30.20	2	6,202	0.03%
2022/04/15	2	30.45	1	30.50	30.40	1	6,111	0.02%
2022/04/14	3	30.53	0	0.00	30.60	3	6,091	0.05%
2022/04/13	4	30.71	19	30.64	30.90	-15	6,107	-0.25%
2022/04/12	0	0.00	1	30.30	30.20	-1	6,028	-0.02%
2022/04/11	0	0.00	20	30.16	30.20	-20	6,019	-0.33%
2022/04/08	12	30.05	0	0.00	30.10	12	6,013	0.20%
2022/04/07	10	30.09	0	0.00	29.95	10	6,014	0.17%
2022/04/06	0	0.00	1	30.45	30.45	-1	5,946	-0.02%
2022/04/01	2	30.00	0	0.00	30.30	2	5,888	0.03%
2022/03/31	1	30.45	4	30.55	30.40	-3	5,875	-0.05%
2022/03/30	4	30.30	3	30.38	30.30	1	5,809	0.02%
2022/03/28	7	30.09	0	0.00	30.20	7	5,716	0.12%
2022/03/25	3	30.45	1	30.60	30.60	2	5,635	0.04%
2022/03/24	0	0.00	2	30.85	30.85	-2	5,568	-0.04%
2022/03/22	0	0.00	9	30.75	30.80	-9	6,006	-0.15%
2022/03/21	4	30.54	11	30.50	30.65	-7	5,997	-0.12%
2022/03/18	1	30.55	1	30.70	30.70	0	5,986	0.00%
2022/03/17	4	30.45	6	30.67	30.55	-2	5,918	-0.03%
2022/03/16	10	30.00	12	30.16	30.45	-2	5,820	-0.03%
2022/03/15	2	30.00	3	30.22	30.20	-1	5,784	-0.02%
2022/03/14	2	30.55	0	30.30	30.55	2	5,778	0.03%
2022/03/10	0	0.00	32	29.90	30.20	-32	5,817	-0.55%
2022/03/09	14	29.65	0	0.00	29.55	14	5,785	0.24%
2022/03/08	3	29.53	4	29.68	29.50	-1	5,790	-0.02%
2022/03/07	7.5	29.43	8	29.41	29.50	-0.5	5,772	-0.01%
2022/03/03	0	0.00	36	30.46	30.60	-36	5,993	-0.60%
2022/03/02	1	30.25	2	30.25	30.35	-1	6,062	-0.02%
2022/03/01	12	30.11	16	30.17	30.30	-4	6,138	-0.07%
2022/02/25	3.5	29.62	42	29.75	29.55	-38.5	6,226	-0.62%
2022/02/24	5	29.57	1	29.60	29.70	4	6,328	0.06%
2022/02/23	0	0.00	11	30.10	30.00	-11	6,310	-0.17%
2022/02/22	10	29.77	59	29.98	29.95	-49	6,343	-0.77%
2022/02/21	11	29.80	13	30.15	30.20	-2	6,280	-0.03%
2022/02/18	23	29.94	35	29.89	30.00	-12	6,347	-0.19%
2022/02/17	4	29.76	24.5	29.76	29.80	-20.5	6,513	-0.31%
2022/02/16	22	29.60	5	29.60	29.60	17	6,452	0.26%
2022/02/15	18	29.35	0	0.00	29.35	18	6,530	0.28%
2022/02/14	3	29.25	63	29.32	29.45	-60	6,539	-0.92%
2022/02/11	0	0.00	3	29.48	29.40	-3	6,560	-0.05%
2022/02/10	1	29.35	2.8	29.45	29.60	-1.8	6,649	-0.03%
2022/02/09	1.1	29.19	12	29.41	29.50	-10.9	6,677	-0.16%
2022/02/08	0	0.00	0.5	29.20	29.20	-0.5	6,671	-0.01%
2022/02/07	4	28.73	7	29.16	29.30	-3	6,679	-0.04%
2022/01/26	3	28.60	33	28.62	28.80	-30	6,635	-0.45%
2022/01/25	22	28.33	46	28.55	28.60	-24	6,715	-0.36%
2022/01/24	0.5	28.64	0	0.00	28.80	0.5	6,702	0.01%
2022/01/21	92.5	28.95	12	28.80	28.80	80.5	6,823	1.18%
2022/01/20	100	29.05	100	29.25	29.25	0	6,785	0.00%
2022/01/19	1.5	29.10	2	29.20	29.15	-0.5	6,781	-0.01%
2022/01/18	1	29.15	6	29.20	29.10	-5	6,780	-0.07%
2022/01/17	2	29.10	0	0.00	29.15	2	6,798	0.03%
2022/01/14	15	29.16	3	29.30	29.20	12	6,992	0.17%
2022/01/13	3	29.30	12	29.44	29.55	-9	7,063	-0.13%
2022/01/12	24	29.05	14	29.28	29.30	10	7,098	0.14%
2022/01/11	15	29.05	4	29.09	29.15	11	7,139	0.15%
2022/01/10	20	29.06	0	0.00	29.10	20	7,159	0.28%
2022/01/07	3	29.23	15	29.34	29.15	-12	7,223	-0.17%
2022/01/06	10	29.10	83.2	29.10	29.25	-73.2	7,241	-1.01%
2022/01/05	13	28.90	47	28.85	29.05	-34	7,215	-0.47%
2022/01/04	52	29.00	1.2	28.99	29.00	50.8	7,289	0.70%
2022/01/03	67	29.09	101	29.39	29.15	-34	7,279	-0.47%	大賣/
2021/12/30	45	29.18	18	29.30	29.30	27	7,292	0.37%
2021/12/29	0	0.00	3	29.27	29.30	-3	7,326	-0.04%
2021/12/28	3	28.97	22.5	29.00	29.15	-19.5	7,334	-0.27%
2021/12/27	0	0.00	0.5	28.95	29.00	-0.5	7,334	-0.01%
2021/12/24	0	0.00	31.2	28.81	28.90	-31.2	7,467	-0.42%
2021/12/23	0	0.00	17	28.79	28.80	-17	7,546	-0.23%
2021/12/22	3.1	28.59	0	0.00	28.60	3.1	7,589	0.04%
2021/12/21	32	28.55	135	28.58	28.55	-103	7,625	-1.35%	大賣/鉅額交易
2021/12/20	4	28.34	14	28.34	28.40	-10	7,684	-0.13%
2021/12/17	103	28.13	22	28.31	28.10	81	7,729	1.05%	大買/
2021/12/16	24	28.25	8	28.34	28.20	16	7,273	0.22%
2021/12/15	14	28.35	8	28.48	28.35	6	7,419	0.08%
2021/12/14	40	28.39	6	28.42	28.45	34	7,477	0.45%
2021/12/13	65	28.46	2	28.50	28.45	63	7,498	0.84%
2021/12/10	4	28.60	53	28.65	28.75	-49	7,464	-0.66%
2021/12/09	17	28.66	7	28.76	28.85	10	7,482	0.13%
2021/12/08	56	28.65	60	28.75	28.75	-4	7,459	-0.05%
2021/12/07	18	28.46	25	28.49	28.75	-7	7,436	-0.09%
2021/12/06	19	28.28	92	28.35	28.60	-73	7,462	-0.98%
2021/12/03	16.1	28.30	5	28.38	28.30	11.1	7,471	0.15%
2021/12/02	54.1	28.19	3	28.20	28.30	51.1	7,435	0.69%
2021/12/01	27.1	28.03	74	28.16	28.30	-46.9	7,380	-0.64%
2021/11/30	139.3	28.18	25	28.22	27.90	114.3	7,311	1.56%	大買/鉅額交易
2021/11/29	110.8	27.98	80	28.07	28.15	30.8	7,019	0.44%	大買/
2021/11/26	63	28.22	10	28.31	28.25	53	6,936	0.76%
2021/11/25	33	28.42	54	28.42	28.55	-21	6,926	-0.30%
2021/11/24	145.8	28.60	112	28.78	28.80	33.8	6,802	0.50%	大買/大賣/
2021/11/23	108	28.72	65.1	28.80	28.75	42.9	6,647	0.65%	大買/
2021/11/22	72	29.23	3	29.33	29.15	69	6,394	1.08%
2021/11/19	38	29.30	3	29.47	29.40	35	6,314	0.55%
2021/11/18	1	29.45	9	29.48	29.50	-8	6,276	-0.13%
2021/11/17	77	29.30	43	29.35	29.35	34	6,236	0.55%
2021/11/16	153.5	29.52	2	29.50	29.50	151.5	6,162	2.46%	大買/鉅額交易
2021/11/15	30	30.09	29	30.13	30.00	1	6,044	0.02%
2021/11/12	62	29.98	55	30.15	30.15	7	6,060	0.12%
2021/11/11	29	29.99	12	30.02	30.00	17	6,017	0.28%
2021/11/10	2	29.75	15	29.87	29.90	-13	6,051	-0.21%
2021/11/09	5	29.84	128	29.81	29.90	-123	6,026	-2.04%	大賣/鉅額交易
2021/11/08	0	0.00	11	29.51	29.45	-11	5,942	-0.19%
2021/11/05	78	29.19	121	29.35	29.40	-43	5,918	-0.73%	大賣/
2021/11/04	146	29.41	3	29.60	29.35	143	5,874	2.43%	大買/鉅額交易
2021/11/03	6	29.52	27	29.64	29.55	-21	5,896	-0.36%
2021/11/02	13	29.27	103	29.44	29.45	-90	5,904	-1.52%	大賣/
2021/11/01	78	29.03	22	29.24	29.00	56	5,882	0.95%
2021/10/29	149	29.03	29	29.24	29.10	120	5,849	2.05%	大買/鉅額交易
2021/10/28	77	29.29	25	29.40	29.25	52	5,769	0.90%
2021/10/27	7	29.37	0	0.00	29.45	7	5,804	0.12%
2021/10/26	4	29.46	17	29.58	29.55	-13	6,014	-0.22%
2021/10/25	11	29.26	10	29.40	29.35	1	6,336	0.02%
2021/10/22	101	29.41	0	0.00	29.40	101	6,457	1.56%	大買/鉅額交易
2021/10/21	0	0.00	22	29.90	30.10	-22	6,394	-0.34%
2021/10/20	37	29.84	32	29.95	29.80	5	6,485	0.08%
2021/10/19	5	29.54	23	29.67	29.70	-18	6,402	-0.28%
2021/10/18	12	29.48	40	29.51	29.45	-28	6,392	-0.44%
2021/10/15	15	29.10	11	29.33	29.30	4	6,421	0.06%
2021/10/14	47	29.13	17	29.46	29.05	30	6,484	0.46%
2021/10/13	19	29.16	11	29.43	29.25	8	6,551	0.12%
2021/10/12	30	29.13	7	29.36	29.25	23	6,700	0.34%
2021/10/08	9	29.46	2	29.65	29.45	7	6,628	0.11%
2021/10/07	7	29.49	18	29.61	29.55	-11	6,645	-0.17%
2021/10/06	10	29.19	9	29.45	29.25	1	6,701	0.01%
2021/10/05	14	29.06	10	29.30	29.35	4	6,762	0.06%
2021/10/04	3	29.28	14.4	29.42	29.35	-11.4	6,845	-0.17%
2021/10/01	91	29.19	30	29.10	29.15	61	6,951	0.88%
2021/09/30	2	29.50	19	29.88	29.85	-17	6,844	-0.25%
2021/09/29	16	29.47	23	29.66	29.55	-7	6,795	-0.10%
2021/09/28	7	29.71	14	29.86	30.00	-7	6,771	-0.10%
2021/09/27	14	29.92	35	29.89	29.85	-21	6,803	-0.31%
2021/09/24	30	29.41	44	29.63	29.35	-14	6,843	-0.20%
2021/09/23	11	28.92	21	29.21	29.25	-10	6,853	-0.15%
2021/09/22	128	28.67	105	28.78	28.70	23	6,892	0.33%	大買/大賣/
2021/09/17	45	29.51	14	29.69	29.50	31	6,742	0.46%
2021/09/16	17	29.67	0	0.00	29.65	17	6,689	0.25%
2021/09/15	3	29.65	12	29.86	29.80	-9	6,678	-0.13%
2021/09/14	2	29.75	21.4	29.73	29.75	-19.4	6,764	-0.29%
2021/09/13	9	29.07	27	29.33	29.45	-18	6,777	-0.27%
2021/09/10	65.3	29.02	40	29.21	29.20	25.3	6,832	0.37%
2021/09/09	30.3	29.02	6	29.22	29.05	24.3	6,998	0.35%
2021/09/08	18	29.23	0	0.00	29.25	18	6,926	0.26%
2021/09/07	8	29.63	6	29.80	29.60	2	6,908	0.03%
2021/09/06	16	29.73	6	29.98	29.70	10	6,947	0.14%
2021/09/03	8	29.61	15	29.92	30.00	-7	6,965	-0.10%
2021/09/02	5	29.56	0	0.00	29.60	5	6,996	0.07%
2021/09/01	21	29.70	0	0.00	29.60	21	7,023	0.30%
2021/08/31	20	29.78	97	29.90	30.05	-77	7,030	-1.10%
2021/08/30	4.2	29.58	43	29.88	29.90	-38.8	6,985	-0.56%
2021/08/27	2.5	29.29	37	29.46	29.65	-34.5	7,029	-0.49%
2021/08/26	32	29.11	9	29.32	29.20	23	7,095	0.32%
2021/08/25	6	29.23	1	29.35	29.35	5	7,183	0.07%
2021/08/24	9.3	28.98	14	29.25	29.40	-4.7	7,260	-0.06%
2021/08/23	9.1	28.85	66	28.78	28.90	-56.9	7,338	-0.78%
2021/08/20	49.1	28.36	44	28.57	28.30	5.1	7,430	0.07%
2021/08/19	76.3	28.39	22	28.45	28.30	54.3	7,602	0.71%
2021/08/18	40	28.40	61	28.65	28.85	-21	7,552	-0.28%
2021/08/17	41	28.58	2	28.80	28.55	39	7,612	0.51%
2021/08/16	15.7	29.29	0	0.00	29.05	15.7	7,620	0.21%
2021/08/13	28	29.81	4	29.90	29.65	24	7,573	0.32%
2021/08/12	8	30.04	19	30.17	30.25	-11	7,637	-0.14%
2021/08/11	10	29.81	12	29.99	30.00	-2	7,698	-0.03%
2021/08/10	6.1	29.79	8	29.95	29.95	-1.9	7,781	-0.02%
2021/08/09	15.1	29.65	117	29.89	29.95	-101.9	7,973	-1.28%	大賣/鉅額交易
2021/08/06	83.5	30.01	45.1	30.15	30.05	38.4	8,119	0.47%
2021/08/05	24	30.06	2	30.30	30.00	22	8,351	0.26%
2021/08/04	15.7	30.18	0	0.00	30.25	15.7	8,806	0.18%
2021/08/03	1.2	30.22	19	30.28	30.30	-17.8	9,104	-0.20%
2021/08/02	108	29.87	62.2	30.02	30.10	45.8	9,307	0.49%	大買/
2021/07/30	117.8	29.66	5	29.78	29.60	112.8	9,473	1.19%	大買/鉅額交易
2021/07/29	28.1	30.94	37.3	31.22	31.15	-9.2	9,574	-0.10%
2021/07/28	17.1	30.96	60	31.54	31.00	-42.9	9,453	-0.45%
2021/07/27	37	31.46	0	0.00	31.50	37	9,632	0.38%
2021/07/26	29	32.11	14	32.80	31.90	15	9,668	0.16%
2021/07/23	8	32.80	4	33.09	32.75	4	9,640	0.04%
2021/07/22	8	32.81	12	32.98	32.90	-4	9,785	-0.04%
2021/07/21	37	32.59	22	32.41	32.50	15	9,889	0.15%
2021/07/20	36.3	32.85	1	32.65	32.60	35.3	10,058	0.35%
2021/07/19	23	33.55	16	33.55	33.60	7	10,150	0.07%
2021/07/16	1	32.60	64	32.98	33.60	-63	10,793	-0.58%
2021/07/15	24	32.69	46	32.83	32.80	-22	10,822	-0.20%
2021/07/14	7	32.57	41	32.60	32.60	-34	11,046	-0.31%
2021/07/13	5.2	32.80	6	32.98	32.90	-0.8	11,496	-0.01%
2021/07/12	223	32.86	180.4	32.95	32.95	42.6	11,706	0.36%	大買/大賣/
2021/07/09	24	32.73	65	32.87	32.95	-41	11,661	-0.35%
2021/07/08	44.4	32.45	65	32.81	32.95	-20.6	11,633	-0.18%
2021/07/07	43	32.18	20	32.35	32.35	23	11,685	0.20%
2021/07/06	0	0.00	7	32.55	32.55	-7	11,783	-0.06%
2021/07/05	2	32.35	27	32.64	32.45	-25	11,827	-0.21%
2021/07/02	27	32.21	28.5	32.67	32.20	-1.5	12,077	-0.01%
2021/07/01	21.1	32.57	30	32.54	32.45	-8.9	12,046	-0.07%
2021/06/30	2	31.95	6	32.07	32.00	-4	11,996	-0.03%
2021/06/29	11	31.72	1	31.85	31.90	10	11,990	0.08%
2021/06/28	2	31.90	4	31.97	31.90	-2	12,109	-0.02%
2021/06/25	4	31.75	30	31.91	31.75	-26	12,240	-0.21%
2021/06/24	11.4	31.34	0	0.00	31.50	11.4	12,342	0.09%
2021/06/23	0	0.00	84	31.35	31.65	-84	12,488	-0.67%
2021/06/22	33	30.95	2	31.10	30.85	31	12,389	0.25%
2021/06/21	11	30.70	4	30.90	30.75	7	12,363	0.06%
2021/06/18	52	31.15	7	31.41	31.05	45	12,334	0.36%
2021/06/17	125	31.68	61.2	31.77	31.80	63.8	12,184	0.52%	大買/
2021/06/16	0	0.00	2	31.90	31.85	-2	12,390	-0.02%
2021/06/15	7	31.81	0	0.00	31.80	7	12,414	0.06%
2021/06/10	11	31.46	11	31.71	31.95	0	12,531	0.00%
2021/06/09	43.3	31.69	0	0.00	31.50	43.3	12,505	0.35%
2021/06/08	0	0.00	45	31.95	31.90	-45	12,582	-0.36%
2021/06/07	4	31.63	0	0.00	31.75	4	12,658	0.03%
2021/06/04	0	0.00	0.1	32.20	31.90	-0.1	12,686	0.00%
2021/06/03	6.1	32.20	6.5	32.53	32.45	-0.4	12,856	0.00%
2021/06/02	2	32.03	0	0.00	32.05	2	12,835	0.02%
2021/06/01	23	31.50	18.1	31.95	31.90	5	12,821	0.04%
2021/05/31	6.1	31.60	5	31.75	31.65	1.1	12,902	0.01%
2021/05/28	28	31.20	34	30.98	31.25	-6	13,025	-0.05%
2021/05/27	86	30.55	0	0.00	30.40	86	13,102	0.66%
2021/05/26	0	0.00	25	31.21	31.40	-25	13,326	-0.19%
2021/05/25	23	31.22	10	31.08	31.20	13	13,880	0.09%
2021/05/24	13	30.60	12	30.88	30.55	1	13,847	0.01%
2021/05/21	3	30.37	14	30.60	30.50	-11	13,881	-0.08%
2021/05/20	10	30.19	2	30.35	30.35	8	13,874	0.06%
2021/05/19	20.2	30.16	17	30.69	30.60	3.2	13,813	0.02%
2021/05/18	0	0.00	13	30.57	30.80	-13	13,857	-0.09%
2021/05/17	29	29.70	58	29.74	29.65	-29	13,908	-0.21%
2021/05/14	23	30.55	54.2	30.81	30.75	-31.2	13,754	-0.23%
2021/05/13	34	30.10	33.6	30.51	30.00	0.4	13,594	0.00%
2021/05/12	116	30.86	99.3	31.15	30.65	16.8	13,360	0.13%	大買/
2021/05/11	45.8	33.53	16.4	33.92	32.75	29.4	12,933	0.23%
2021/05/10	5	33.98	18	33.88	33.90	-13	12,670	-0.10%
2021/05/07	51.4	33.84	12	33.73	33.25	39.4	12,533	0.31%
2021/05/06	12.4	33.60	22	33.47	33.85	-9.6	12,389	-0.08%
2021/05/05	13	32.34	53	32.64	32.65	-40	12,148	-0.33%
2021/05/04	53	32.30	41	32.49	31.70	12	11,969	0.10%
2021/05/03	30	32.56	26	32.73	32.35	4	11,684	0.03%
2021/04/29	1	33.50	45	33.36	33.25	-44	11,607	-0.38%
2021/04/28	19	33.40	16	33.26	33.40	3	11,517	0.03%
2021/04/27	18.5	32.70	44.4	32.85	32.85	-25.9	11,597	-0.22%
2021/04/26	86.5	32.56	115	32.88	32.50	-28.5	11,508	-0.25%	大賣/
2021/04/23	114	32.66	33.5	32.68	32.55	80.5	11,376	0.71%	大買/
2021/04/22	52.1	33.84	55.4	34.15	33.30	-3.3	11,299	-0.03%
2021/04/21	42	32.93	5.4	33.02	33.10	36.7	10,647	0.34%
2021/04/20	11	32.86	29.6	32.87	33.15	-18.6	10,518	-0.18%
2021/04/19	33.3	32.32	81	32.65	33.40	-47.7	10,323	-0.46%
2021/04/16	23.2	31.37	15	31.83	31.90	8.2	9,904	0.08%
2021/04/15	38	30.92	4	30.94	30.95	34	9,687	0.35%
2021/04/14	8.3	30.50	0	0.00	30.60	8.3	9,661	0.09%
2021/04/13	3	30.95	1.3	31.01	30.60	1.7	9,715	0.02%
2021/04/12	2	30.50	16	30.71	30.95	-14	9,576	-0.15%
2021/04/09	1	30.40	1	30.35	30.40	0	9,537	0.00%
2021/04/08	6	30.50	6.4	30.38	30.50	-0.4	9,510	0.00%
2021/04/07	0	0.00	1	30.00	30.00	-1	9,345	-0.01%
2021/04/06	1	30.05	0	0.00	29.95	1	9,379	0.01%
2021/04/01	0.1	30.00	1	29.90	29.90	-0.9	9,420	-0.01%
2021/03/31	0	0.00	13	29.98	30.20	-13	9,448	-0.14%
2021/03/30	1.3	30.04	2	30.03	30.00	-0.7	9,393	-0.01%
2021/03/29	4	29.86	16	29.83	29.90	-12	9,243	-0.13%
2021/03/26	8	29.73	146	29.52	29.75	-138	9,217	-1.50%	大賣/鉅額交易
2021/03/25	7.1	28.89	13	29.01	29.10	-5.9	9,079	-0.06%
2021/03/24	12	29.13	6	29.13	29.15	6	9,106	0.07%
2021/03/23	19	29.08	6	29.37	29.00	13	9,113	0.14%
2021/03/22	1	29.25	3	29.22	29.40	-2	9,144	-0.02%
2021/03/19	18.3	29.13	5	29.06	29.20	13.3	9,159	0.14%
2021/03/18	10	29.55	100	29.65	29.50	-90	8,969	-1.00%
2021/03/17	9.1	29.49	100	29.65	29.45	-90.9	8,943	-1.02%
2021/03/15	3	29.55	5	29.75	29.55	-2	8,865	-0.02%
2021/03/12	6	29.73	15	29.52	29.80	-9	8,896	-0.10%
2021/03/11	17	29.62	29	29.77	29.45	-12	8,865	-0.14%
2021/03/10	11	29.55	2.4	29.65	29.75	8.6	8,862	0.10%
2021/03/09	15	29.80	58	29.66	29.90	-43	8,855	-0.49%
2021/03/08	17.5	29.45	21	29.39	29.30	-3.5	8,675	-0.04%
2021/03/05	2	29.05	4.3	29.21	29.35	-2.3	8,667	-0.03%
2021/03/04	11.3	29.22	44	29.39	29.40	-32.7	8,846	-0.37%
2021/03/03	19	29.15	87	29.20	29.35	-68	8,753	-0.78%
2021/03/02	12	28.72	78.3	29.05	28.70	-66.3	8,558	-0.77%
2021/02/26	27.3	28.93	74	28.97	28.95	-46.7	8,447	-0.55%
2021/02/25	2.1	28.67	114.5	28.90	29.50	-112.4	8,055	-1.39%	大賣/鉅額交易
2021/02/24	26.3	27.80	10	27.84	27.75	16.3	7,569	0.21%
2021/02/23	56	27.67	61	27.85	28.10	-5	7,539	-0.07%
2021/02/22	19.2	27.40	20	27.54	27.45	-0.8	7,489	-0.01%
2021/02/19	28	27.28	22	27.36	27.40	6	7,606	0.08%
2021/02/18	29	27.23	63	27.43	27.50	-34	7,725	-0.44%
2021/02/17	245	26.96	18	27.06	27.10	227	7,641	2.97%	大買/鉅額交易
2021/02/05	30.2	26.67	23	26.91	27.05	7.2	7,543	0.09%
2021/02/04	8	26.46	38	26.78	26.85	-30	7,589	-0.40%
2021/02/03	34	26.53	22	26.68	26.70	12	7,778	0.15%
2021/02/02	24	26.46	40	26.69	26.75	-16	7,820	-0.20%
2021/02/01	18	26.30	25	26.50	26.25	-7	7,803	-0.09%
2021/01/29	37	26.25	0	0.00	26.00	37	7,754	0.48%
2021/01/28	20	26.49	30.1	26.65	26.45	-10.1	7,641	-0.13%
2021/01/27	20.1	26.65	18	26.84	26.50	2.1	7,542	0.03%
2021/01/26	10	26.55	0	0.00	26.60	10	7,485	0.13%
2021/01/25	14	26.67	40	26.66	26.80	-26	7,457	-0.35%
2021/01/22	9	26.33	6	26.42	26.40	3	7,481	0.04%
2021/01/21	9.1	26.50	3.3	26.69	26.40	5.8	7,420	0.08%
2021/01/20	66.1	26.74	2.6	26.73	26.40	63.5	7,367	0.86%
2021/01/19	0	0.00	6	27.45	27.45	-6	7,118	-0.08%
2021/01/18	15	27.19	0.5	27.30	27.25	14.5	7,132	0.20%
2021/01/15	28.5	27.73	6	27.64	27.60	22.5	7,011	0.32%
2021/01/14	26	28.10	13	28.13	28.10	13	6,947	0.19%
2021/01/13	7	28.34	29.7	28.41	28.40	-22.7	6,921	-0.33%
2021/01/12	25	28.17	4	28.19	28.05	21	6,884	0.31%
2021/01/11	27.1	28.49	22	28.54	28.60	5.1	6,860	0.07%
2021/01/08	7	28.41	23	28.59	28.70	-16	6,819	-0.23%
2021/01/07	23	28.45	17	28.58	28.35	6	6,769	0.09%
2021/01/06	43	28.40	6	28.68	28.35	37	6,715	0.55%
2021/01/05	3	28.75	11	28.80	28.85	-8	6,573	-0.12%
2021/01/04	10	28.65	8	28.83	28.85	2	6,584	0.03%
2020/12/31	4.1	28.68	1	28.80	28.95	3.1	6,491	0.05%
2020/12/30	2	28.60	102.1	28.96	29.05	-100.1	6,463	-1.55%	大賣/
2020/12/29	6	28.47	14	28.54	28.65	-8	6,398	-0.13%
2020/12/28	22	28.69	7	28.96	28.60	15	6,397	0.23%
2020/12/25	5.2	28.41	20	28.49	28.55	-14.8	6,364	-0.23%
2020/12/24	27	28.36	30.1	28.17	28.05	-3.1	6,308	-0.05%
2020/12/23	6	27.58	8	27.69	27.60	-2	6,197	-0.03%
2020/12/22	21.2	27.78	23	27.82	27.70	-1.8	6,247	-0.03%
2020/12/21	0	0.00	14.3	27.79	27.95	-14.3	6,346	-0.23%
2020/12/18	3	27.55	3	27.62	27.45	0	6,414	0.00%
2020/12/17	12	27.61	37	27.60	27.55	-25	6,485	-0.39%
2020/12/16	0	0.00	31	27.54	27.90	-31	6,526	-0.48%
2020/12/15	20.8	27.25	17	27.49	27.15	3.8	6,649	0.06%
2020/12/14	0	0.00	2	27.70	27.60	-2	6,721	-0.03%
2020/12/11	5	27.65	25	27.73	27.70	-20	6,819	-0.29%
2020/12/10	12	27.75	30	27.67	27.70	-18	7,005	-0.26%
2020/12/09	0.4	27.60	6	27.57	27.75	-5.7	7,005	-0.08%
2020/12/08	4.1	27.48	16	27.62	27.50	-11.9	7,036	-0.17%
2020/12/07	10	27.61	3	27.63	27.60	7	7,007	0.10%
2020/12/04	71	27.62	10	27.65	27.65	61	7,046	0.87%
2020/12/03	10	27.65	7	27.57	27.40	3	7,108	0.04%
2020/12/02	9	27.34	2	27.45	27.40	7	7,211	0.10%
2020/12/01	4	27.36	2	27.50	27.50	2	7,359	0.03%
2020/11/30	36	27.82	19.1	27.82	27.40	16.9	7,539	0.22%
2020/11/27	6	27.65	2	27.60	27.70	4	7,373	0.05%
2020/11/26	5	27.88	2	27.95	27.90	3	7,410	0.04%
2020/11/25	2	27.90	25	28.00	28.05	-23	7,542	-0.31%
2020/11/24	2	28.00	5.4	28.02	28.05	-3.4	7,534	-0.04%
2020/11/23	3	28.30	18.1	28.27	28.25	-15.1	7,519	-0.20%
2020/11/20	24	27.97	23	28.01	28.15	1	7,425	0.01%
2020/11/19	0	0.00	4.1	28.13	28.20	-4.1	7,434	-0.05%
2020/11/18	0.3	28.10	9	28.14	28.20	-8.8	7,418	-0.12%
2020/11/17	2	27.88	29	27.92	28.00	-27	7,326	-0.37%
2020/11/16	5.1	27.34	2	27.55	27.50	3.1	7,345	0.04%
2020/11/13	4	27.23	10	27.49	27.60	-6	7,415	-0.08%
2020/11/12	7	27.28	37.1	27.41	27.60	-30.1	7,452	-0.40%
2020/11/11	12	27.66	20	27.39	27.70	-8	7,458	-0.11%
2020/11/10	13.5	26.80	56.4	26.89	26.90	-42.9	7,254	-0.59%
2020/11/09	2	26.45	39	26.49	26.60	-37	7,186	-0.51%
2020/11/06	12	26.13	0	0.00	26.20	12	7,189	0.17%
2020/11/05	2	26.15	12	26.22	26.20	-10	7,223	-0.14%
2020/11/04	7	26.00	5	26.14	26.10	2	7,262	0.03%
2020/11/03	0	0.00	2	26.23	26.20	-2	7,343	-0.03%
2020/11/02	0	0.00	20	25.93	26.05	-20	7,391	-0.27%
2020/10/30	15	25.62	12	25.71	25.75	3	7,470	0.04%
2020/10/29	7	25.80	7	25.86	25.80	0	7,531	0.00%
2020/10/28	9	25.92	19	26.02	26.10	-10	7,839	-0.13%
2020/10/27	1	25.90	51	25.93	25.90	-50	8,024	-0.62%
2020/10/26	15.1	26.01	21	26.04	26.00	-6	8,167	-0.07%
2020/10/23	6	26.07	3	26.25	26.20	3	8,302	0.04%
2020/10/22	0	0.00	26	26.03	26.25	-26	8,583	-0.30%
2020/10/21	16	25.86	10	25.85	25.75	6	9,269	0.06%
2020/10/20	8.2	26.01	0	0.00	26.05	8.2	9,518	0.09%
2020/10/19	10	26.13	3	26.12	26.10	7	9,777	0.07%
2020/10/16	7	25.99	0	0.00	25.95	7	10,069	0.07%
2020/10/15	0	0.00	6	26.12	26.15	-6	10,261	-0.06%
2020/10/14	0	0.00	176	25.95	26.00	-176	10,428	-1.69%	大賣/鉅額交易
2020/10/13	15	25.72	94	25.66	25.70	-79	10,653	-0.74%
2020/10/12	34	25.95	150	25.93	25.90	-116	10,935	-1.06%	大賣/鉅額交易
2020/10/08	7.1	26.08	0	0.00	26.15	7.1	11,163	0.06%
2020/10/07	5	26.07	40	26.23	26.10	-35	11,280	-0.31%
2020/10/06	1	25.85	42	26.06	26.10	-41	11,404	-0.36%
2020/10/05	2	25.50	28	25.67	25.75	-26	11,465	-0.23%
2020/09/30	5.1	25.38	9	25.48	25.30	-3.9	11,480	-0.03%
2020/09/29	27	25.21	57	25.23	25.15	-30	11,475	-0.26%
2020/09/28	9	25.32	25	25.34	25.40	-16	11,562	-0.14%
2020/09/25	12.1	24.99	7	25.09	25.10	5.1	11,642	0.04%
2020/09/24	221.2	24.90	188	25.16	24.85	33.2	11,757	0.28%	大買/大賣/
2020/09/23	35	25.53	10	25.60	25.55	25	11,728	0.21%
2020/09/22	39	25.63	8	25.68	25.65	31	11,731	0.26%
2020/09/21	37	25.82	26	25.84	25.85	11	11,656	0.09%
2020/09/18	258.6	25.75	10	26.00	25.75	248.6	11,659	2.13%	大買/鉅額交易
2020/09/17	83	25.88	5	25.94	25.95	78	11,518	0.68%
2020/09/16	27	25.96	4	25.95	26.00	23	11,472	0.20%
2020/09/15	84.2	26.05	33	26.13	26.15	51.2	11,387	0.45%
2020/09/14	3	26.40	2	26.35	26.50	1	11,313	0.01%
2020/09/11	11	26.53	5	26.72	26.45	6	11,306	0.05%
2020/09/10	28	26.76	3	26.80	26.65	25	11,332	0.22%
2020/09/09	10.5	26.73	30.1	26.89	26.90	-19.6	11,390	-0.17%
2020/09/08	33	27.18	10	27.17	27.00	23	11,374	0.20%
2020/09/07	13	27.37	15	27.34	27.30	-2	11,348	-0.02%
2020/09/04	29.4	26.90	86	26.71	26.90	-56.6	11,400	-0.50%
2020/09/03	47	26.88	20	27.08	26.80	27	11,372	0.24%
2020/09/02	16	26.39	8	26.50	26.55	8	11,262	0.07%
2020/09/01	70	26.25	14	26.30	26.25	56	11,303	0.50%
2020/08/31	12	26.32	11.2	26.40	26.45	0.8	11,257	0.01%
2020/08/28	10	26.04	9	26.19	26.20	1	11,175	0.01%
2020/08/27	9	26.05	2	26.20	26.20	7	11,261	0.06%
2020/08/26	4	26.18	0	0.00	26.25	4	11,279	0.04%
2020/08/25	7	26.19	60	26.16	26.30	-53	11,317	-0.47%
2020/08/24	10	26.01	2	26.20	26.00	8	11,736	0.07%
2020/08/21	0	0.00	31	26.05	26.25	-31	11,797	-0.26%
2020/08/20	22	25.78	4	25.71	25.65	18	11,798	0.15%
2020/08/19	14	26.40	3	26.62	26.30	11	11,714	0.09%
2020/08/18	2	26.45	9	26.49	26.50	-7	11,700	-0.06%
2020/08/17	10	26.30	10	26.41	26.40	0	11,752	0.00%
2020/08/14	7	26.21	0	0.00	26.25	7	11,786	0.06%
2020/08/13	2	26.25	12	26.27	26.35	-10	12,101	-0.08%
2020/08/12	10	26.09	26	26.10	26.30	-16	12,298	-0.13%
2020/08/11	9	26.16	40	26.20	26.05	-31	12,387	-0.25%
2020/08/10	6.5	26.32	0	0.00	26.45	6.5	12,453	0.05%
2020/08/07	47	26.34	12	26.37	26.35	35	12,544	0.28%
2020/08/06	19	26.16	28	26.26	26.20	-9	12,602	-0.07%
2020/08/05	9	26.17	24	26.24	26.10	-15	12,770	-0.12%
2020/08/04	21.1	25.97	54	26.06	26.05	-33	12,853	-0.26%
2020/08/03	85.7	26.00	72	25.90	26.10	13.7	13,049	0.10%
2020/07/31	65	25.44	5	25.60	25.60	60	13,272	0.45%
2020/07/30	15	25.41	11	25.65	25.70	4	14,646	0.03%
2020/07/29	79	25.49	8	25.54	25.45	71	15,192	0.47%
2020/07/28	67.1	25.71	1	26.00	25.45	66.1	15,219	0.43%
2020/07/27	81	26.29	2	26.45	26.00	79	15,254	0.52%
2020/07/24	106	29.40	88	29.33	29.20	18	14,634	0.12%	大買/
2020/07/23	44	29.99	50	29.94	30.00	-6	14,505	-0.04%
2020/07/22	7	30.11	34	30.20	30.30	-27	14,438	-0.19%
2020/07/21	176	30.34	17.5	30.39	30.30	158.5	14,329	1.11%	大買/鉅額交易
2020/07/20	37	30.32	22	30.28	30.30	15	14,265	0.11%
2020/07/17	4	30.28	27	30.37	30.15	-23	14,175	-0.16%
2020/07/16	3	30.23	53.1	30.28	30.50	-50.1	14,198	-0.35%
2020/07/15	20	29.90	29	29.79	29.80	-9	14,096	-0.06%
2020/07/14	24	29.55	2	29.63	29.50	22	13,961	0.16%
2020/07/13	40	29.40	23.1	29.27	29.60	16.9	14,039	0.12%
2020/07/10	13	28.82	21.1	28.93	28.90	-8.1	14,019	-0.06%
2020/07/09	3	29.00	15	29.11	28.95	-12	14,089	-0.09%
2020/07/08	1	28.90	32	29.01	29.10	-31	14,334	-0.22%
2020/07/07	7	28.95	38.6	29.00	29.05	-31.6	14,460	-0.22%
2020/07/06	2.2	28.96	9	29.02	29.05	-6.8	14,421	-0.05%
2020/07/03	27	28.98	17.1	29.10	28.90	9.9	14,468	0.07%
2020/07/02	0	0.00	25	28.69	28.90	-25	14,485	-0.17%
2020/07/01	28.2	28.28	4	28.23	28.20	24.2	14,485	0.17%
2020/06/30	1.1	27.62	4	27.78	27.90	-2.9	14,509	-0.02%
2020/06/29	3	27.40	12	27.48	27.60	-9	14,654	-0.06%
2020/06/24	2	27.78	0	0.00	27.75	2	14,722	0.01%
2020/06/23	51	27.55	51	27.75	27.85	0	14,829	0.00%
2020/06/22	3	27.40	1	27.75	27.70	2	14,914	0.01%
2020/06/19	5	27.61	5	27.77	27.40	0	15,054	0.00%
2020/06/18	4	27.75	0	0.00	27.85	4	15,120	0.03%
2020/06/17	1	27.75	7	27.79	27.90	-6	15,241	-0.04%
2020/06/16	0	0.00	5	27.51	27.50	-5	15,417	-0.03%
2020/06/15	42	27.26	6	27.32	27.20	36	15,649	0.23%
2020/06/12	17	27.33	3	27.33	27.45	14	15,707	0.09%
2020/06/11	12	28.15	130	27.91	27.70	-118	15,728	-0.75%	大賣/鉅額交易
2020/06/10	13	28.39	21.1	28.55	28.70	-8.1	15,672	-0.05%
2020/06/09	3	28.17	50.2	28.39	28.40	-47.2	16,010	-0.29%
2020/06/08	0	0.00	9.4	28.05	28.15	-9.4	16,055	-0.06%
2020/06/05	111	27.74	4	27.85	27.80	107	15,962	0.67%	大買/鉅額交易
2020/06/04	3	27.73	2	27.63	27.80	1	15,987	0.01%
2020/06/03	23	27.60	10	27.71	27.80	13	16,061	0.08%
2020/06/02	1.1	27.45	0	0.00	27.35	1.1	15,979	0.01%
2020/06/01	3	27.23	5	27.29	27.30	-2	15,947	-0.01%
2020/05/29	6	26.94	6	27.18	26.90	0	15,935	0.00%
2020/05/28	22	27.09	8	27.13	27.10	14	15,573	0.09%
2020/05/27	34	27.34	3	27.33	27.30	31	15,522	0.20%
2020/05/26	72.2	27.28	9	27.19	27.30	63.2	15,573	0.41%
2020/05/25	12	26.64	1	26.70	26.90	11	15,559	0.07%
2020/05/22	26	27.05	7	27.16	26.85	19	15,493	0.12%
2020/05/21	3	27.67	32	27.63	27.50	-29	15,412	-0.19%
2020/05/20	27	27.73	42.2	27.56	27.60	-15.2	15,281	-0.10%
2020/05/19	19	27.35	7	27.45	27.40	12	15,000	0.08%
2020/05/18	15	26.97	20	26.76	26.95	-5	14,833	-0.03%
2020/05/15	42	26.53	6	26.59	26.40	36	14,753	0.24%
2020/05/14	15	26.66	59	26.68	26.65	-44	14,663	-0.30%
2020/05/13	14.1	26.59	7	26.68	26.60	7.1	14,564	0.05%
2020/05/12	24.4	26.76	23	26.83	26.85	1.4	14,476	0.01%
2020/05/11	9	27.43	13	27.39	27.25	-4	14,283	-0.03%
2020/05/08	20	27.31	19	27.44	27.25	1	14,144	0.01%
2020/05/07	86.2	27.46	33	27.35	27.35	53.2	13,904	0.38%
2020/05/06	119	29.10	119	29.18	28.25	0	13,471	0.00%	大買/大賣/
2020/05/05	50	26.67	94	26.50	28.05	-44	11,940	-0.37%
2020/05/04	120	25.48	54	25.45	25.50	66	11,302	0.58%	大買/
2020/04/30	19.4	25.94	18	25.92	26.00	1.4	11,141	0.01%
2020/04/29	11.2	25.07	2	25.05	25.10	9.2	11,081	0.08%
2020/04/28	8	24.93	5	25.15	24.90	3	11,065	0.03%
2020/04/27	6	24.73	28	24.53	24.75	-22	11,124	-0.20%
2020/04/24	46	23.83	3	23.95	23.75	43	10,988	0.39%
2020/04/23	3	23.80	4	24.01	23.90	-1	10,816	-0.01%
2020/04/22	31	23.81	18	23.71	23.85	13	10,708	0.12%
2020/04/21	30	24.16	93.8	24.03	23.95	-63.8	10,699	-0.60%
2020/04/20	12	24.69	4	24.65	24.65	8	10,466	0.08%
2020/04/17	5	24.95	7	25.04	24.85	-2	10,346	-0.02%
2020/04/16	30	24.77	5	24.75	24.75	25	10,245	0.24%
2020/04/15	13.4	25.21	19	25.21	25.30	-5.6	10,071	-0.06%
2020/04/14	28	25.16	35.3	25.24	25.10	-7.3	9,996	-0.07%
2020/04/13	50	24.87	65	24.87	25.20	-15	9,843	-0.15%
2020/04/10	43	24.78	11	24.78	24.70	32	9,553	0.33%
2020/04/09	25.1	23.95	1	23.85	24.10	24.1	9,410	0.26%
2020/04/08	52	23.89	50	23.63	23.85	2	9,316	0.02%
2020/04/07	47	23.35	12	23.46	23.55	35	9,220	0.38%
2020/04/06	11	22.74	14	22.82	23.05	-3	9,061	-0.03%
2020/04/01	10.4	22.54	6	22.58	22.50	4.4	8,904	0.05%
2020/03/31	28.1	22.60	14.2	22.58	22.55	13.9	8,775	0.16%
2020/03/30	7	22.59	37	22.50	22.60	-30	8,602	-0.35%
2020/03/27	32	22.88	6	23.05	22.65	26	8,538	0.30%
2020/03/26	17	22.52	5	22.69	22.65	12	8,414	0.14%
2020/03/25	67	22.66	11	22.50	22.45	56	8,375	0.67%
2020/03/24	12	21.42	27	21.32	21.35	-15	8,272	-0.18%
2020/03/23	13	20.59	0	0.00	20.50	13	8,134	0.16%
2020/03/20	96.1	21.78	18	21.79	21.85	78.1	8,072	0.97%
2020/03/19	17.3	20.98	18	21.16	21.15	-0.8	7,875	-0.01%
2020/03/18	46	22.62	7.5	22.63	22.15	38.5	7,674	0.50%
2020/03/17	6	22.59	2	22.95	22.65	4	7,638	0.05%
2020/03/16	55.1	23.16	5	23.32	23.25	50.1	7,489	0.67%
2020/03/13	68.3	22.90	14	23.32	23.90	54.3	7,342	0.74%
2020/03/12	26.4	25.94	1	26.20	25.30	25.4	6,851	0.37%
2020/03/11	9.3	27.13	94	27.14	27.20	-84.7	6,693	-1.27%
2020/03/10	79.2	27.11	10	27.40	27.10	69.2	6,674	1.04%
2020/03/09	26.1	27.49	68	27.34	27.60	-41.9	6,644	-0.63%
2020/03/06	34.1	28.10	2	28.35	28.10	32.1	6,553	0.49%
2020/03/05	23	28.24	7	28.36	28.40	16	6,520	0.25%
2020/03/04	3.1	28.05	5	28.10	28.10	-1.9	6,599	-0.03%
2020/03/03	12	28.07	0	0.00	28.00	12	6,610	0.18%
2020/03/02	5.1	27.81	4	27.90	28.00	1.1	6,554	0.02%
2020/02/27	6	28.27	2	28.53	28.25	4	6,839	0.06%
2020/02/26	5	28.20	4	28.49	28.65	1	6,762	0.01%
2020/02/25	6	28.34	16	28.37	28.60	-10	6,738	-0.15%
2020/02/24	20	28.54	5	28.50	28.65	15	6,772	0.22%
2020/02/21	0	0.00	3	28.97	28.95	-3	6,818	-0.04%
2020/02/20	9	28.81	0	0.00	28.90	9	6,877	0.13%
2020/02/19	12.1	28.94	11	28.96	28.90	1.1	6,877	0.02%
2020/02/18	4.1	28.71	2	28.95	29.00	2.1	6,882	0.03%
2020/02/17	1	28.85	1	28.70	28.85	0	6,866	0.00%
2020/02/14	2	28.88	5	28.87	28.95	-3	6,880	-0.04%
2020/02/13	2	28.73	7	28.84	28.90	-5	6,924	-0.07%
2020/02/12	3.1	28.60	1	28.60	28.60	2.1	7,059	0.03%
2020/02/11	0	0.00	4	28.66	28.60	-4	7,073	-0.06%
2020/02/10	6	28.17	11.1	28.34	28.55	-5.1	7,138	-0.07%
2020/02/07	9	28.39	4	28.68	28.20	5	7,192	0.07%
2020/02/06	3	28.80	10	28.94	28.85	-7	7,214	-0.10%
2020/02/05	24	28.64	5	28.72	28.60	19	7,457	0.25%
2020/02/04	6	28.30	18	28.47	28.55	-12	7,574	-0.16%
2020/02/03	25	28.01	37	28.23	28.15	-12	7,590	-0.16%
2020/01/31	13.5	28.22	5	28.38	28.20	8.5	7,410	0.11%
2020/01/30	23.3	28.18	5	28.12	28.00	18.3	7,325	0.25%
2020/01/20	4	29.44	2	29.60	29.40	2	7,115	0.03%
2020/01/17	5	29.41	2	29.50	29.50	3	7,077	0.04%
2020/01/16	2	29.40	4	29.54	29.45	-2	7,071	-0.03%
2020/01/15	9	29.45	3	29.63	29.45	6	7,110	0.08%
2020/01/14	0	0.00	5	29.53	29.50	-5	7,081	-0.07%
2020/01/13	2	29.38	7	29.49	29.50	-5	7,107	-0.07%
2020/01/10	5	29.27	0	0.00	29.25	5	7,308	0.07%
2020/01/09	2	29.20	16	29.30	29.35	-14	7,375	-0.19%
2020/01/08	17	29.05	34	28.99	29.05	-17	7,456	-0.23%
2020/01/07	40.1	29.47	0	0.00	29.40	40.1	7,504	0.53%
2020/01/06	8	29.61	23.5	29.75	29.55	-15.5	7,566	-0.20%
2020/01/03	2	29.90	25	29.96	30.00	-23	7,595	-0.30%
2020/01/02	10	29.95	0	0.00	29.90	10	7,603	0.13%
2019/12/31	27	29.82	0.3	30.05	29.85	26.7	7,651	0.35%
2019/12/30	2	29.90	4	30.05	29.90	-2	7,625	-0.03%
2019/12/27	6	29.99	2	30.00	30.00	4	7,621	0.05%
2019/12/26	16	30.03	0	0.00	30.00	16	7,694	0.21%
2019/12/25	1.8	30.03	16	30.03	30.10	-14.2	7,794	-0.18%
2019/12/24	28	30.15	1	30.05	30.05	27	7,801	0.35%
2019/12/23	2	30.40	12	30.50	30.55	-10	7,780	-0.13%
2019/12/20	15	30.31	6.1	30.34	30.55	8.9	7,744	0.12%
2019/12/19	3	30.23	57.1	30.25	30.30	-54.1	7,644	-0.71%
2019/12/18	4	30.15	45	30.26	30.15	-41	7,630	-0.54%
2019/12/17	0	0.00	27	30.03	30.20	-27	7,694	-0.35%
2019/12/16	2	29.55	17.2	29.77	29.85	-15.2	7,683	-0.20%
2019/12/13	0.6	29.35	19	29.47	29.50	-18.4	7,658	-0.24%
2019/12/12	1.4	29.26	4	29.38	29.30	-2.6	7,633	-0.03%
2019/12/11	4	29.20	4	29.19	29.30	0	7,651	0.00%
2019/12/10	38	29.19	0	0.00	29.20	38	7,688	0.49%
2019/12/09	4	29.28	1	29.30	29.25	3	7,720	0.04%
2019/12/06	8	29.23	19	29.32	29.35	-11	7,824	-0.14%
2019/12/05	10.1	29.28	3	29.45	29.25	7.1	7,858	0.09%
2019/12/04	15	29.28	20	29.28	29.25	-5	7,880	-0.06%
2019/12/03	19	29.41	1	29.55	29.55	18	7,920	0.23%
2019/12/02	3	29.55	17	29.59	29.65	-14	7,912	-0.18%
2019/11/29	22	29.88	17	29.80	29.75	5	7,980	0.06%
2019/11/28	3.5	30.01	3	30.08	30.15	0.5	7,929	0.01%
2019/11/27	10.4	30.00	5	30.09	30.10	5.4	7,945	0.07%
2019/11/26	10	29.83	39	29.84	29.95	-29	7,928	-0.37%
2019/11/25	2	29.63	6	29.74	29.75	-4	7,609	-0.05%
2019/11/22	19	29.58	2	29.65	29.55	17	7,731	0.22%
2019/11/21	2	29.58	0	0.00	29.70	2	7,722	0.03%
2019/11/20	14	29.79	8	29.96	29.80	6	7,717	0.08%
2019/11/19	13	29.93	10.1	30.02	30.05	2.9	7,701	0.04%
2019/11/18	24	29.85	13	29.83	29.85	11	7,765	0.14%
2019/11/15	33	29.80	3	29.93	29.75	30	7,792	0.38%
2019/11/14	3	29.75	0	0.00	29.75	3	7,829	0.04%
2019/11/13	24	29.94	12	30.00	29.80	12	7,893	0.15%
2019/11/12	23	29.89	0	0.00	30.00	23	8,269	0.28%
2019/11/11	13	30.02	1	30.05	29.90	12	8,256	0.15%
2019/11/08	30	30.30	30	30.30	30.25	0	8,145	0.00%
2019/11/07	1.2	30.41	10	30.45	30.55	-8.8	8,132	-0.11%
2019/11/06	2.1	30.50	6	30.67	30.65	-3.9	8,041	-0.05%
2019/11/05	7.9	30.67	78	30.70	30.75	-70.1	7,971	-0.88%
2019/11/04	65	30.43	27	30.31	30.50	38	7,924	0.48%
2019/11/01	14	29.87	15	29.84	29.70	-1	7,703	-0.01%
2019/10/31	7.3	29.42	4	29.63	29.60	3.3	7,650	0.04%
2019/10/30	6	29.43	25	29.40	29.55	-19	7,697	-0.25%
2019/10/29	16	29.01	0	0.00	29.05	16	7,796	0.21%
2019/10/28	22	29.07	2	29.13	29.05	20	7,921	0.25%
2019/10/25	69	29.15	0.3	29.20	29.15	68.7	7,921	0.87%
2019/10/24	23	29.29	8	29.43	29.40	15	7,971	0.19%
2019/10/23	16	29.33	49.3	29.48	29.40	-33.3	8,055	-0.41%
2019/10/22	9	29.49	14	29.60	29.60	-5	8,045	-0.06%
2019/10/21	17	29.30	4	29.38	29.40	13	8,119	0.16%
2019/10/18	64	29.30	27	29.49	29.20	37	8,162	0.45%
2019/10/17	12	29.46	16.1	29.46	29.50	-4.1	8,119	-0.05%
2019/10/16	18	29.28	12	29.20	29.25	6	8,150	0.07%
2019/10/15	4	28.73	24	29.05	29.25	-20	8,205	-0.24%
2019/10/14	6	28.67	17	28.82	28.80	-11	8,179	-0.13%
2019/10/09	10	28.41	8	28.56	28.35	2	8,125	0.02%
2019/10/08	16	28.68	2	28.90	28.55	14	8,100	0.17%
2019/10/07	16	28.66	18	28.58	28.70	-2	8,060	-0.02%
2019/10/04	11.1	28.29	6	28.50	28.20	5.1	8,025	0.06%
2019/10/03	3.1	28.11	6	28.28	28.20	-2.9	8,039	-0.04%
2019/10/02	8.1	28.40	2	28.45	28.30	6.1	8,045	0.08%
2019/10/01	19	28.70	39	28.75	28.65	-20	7,980	-0.25%
2019/09/27	4	28.54	17	28.58	28.65	-13	7,915	-0.16%
2019/09/26	11	28.64	0	0.00	28.50	11	7,930	0.14%
2019/09/25	1	28.65	19	28.69	28.70	-18	7,952	-0.23%
2019/09/24	12.2	28.85	6	28.93	28.80	6.2	7,989	0.08%
2019/09/23	18	28.87	8	28.80	28.80	10	8,036	0.12%
2019/09/20	34	28.75	19	29.03	29.15	15	8,094	0.19%
2019/09/19	18.2	28.89	45	28.85	28.70	-26.8	7,963	-0.34%
2019/09/18	3	29.13	0	0.00	29.10	3	7,920	0.04%
2019/09/17	21	29.21	0	0.00	29.30	21	7,927	0.26%
2019/09/16	37.1	29.47	56.1	29.52	29.50	-19	7,988	-0.24%
2019/09/12	5	28.94	5	29.18	29.00	0	7,960	0.00%
2019/09/11	17.1	28.87	7.2	29.08	28.90	9.9	8,052	0.12%
2019/09/10	34	28.99	3	28.87	28.75	31	8,031	0.39%
2019/09/09	6	29.33	21	29.38	29.40	-15	7,937	-0.19%
2019/09/06	29.6	29.26	38	29.22	29.30	-8.4	7,911	-0.11%
2019/09/05	22	29.04	12	29.21	29.20	10	7,893	0.13%
2019/09/04	32	28.74	2	28.90	28.85	30	7,829	0.38%
2019/09/03	8	28.76	10	28.70	28.70	-2	7,812	-0.03%
2019/09/02	1	28.65	17	28.55	28.70	-16	7,744	-0.21%
2019/08/30	16	28.40	13	28.45	28.50	3	7,747	0.04%
2019/08/29	0.1	28.30	11	28.10	28.20	-11	7,720	-0.14%
2019/08/28	3	27.85	4	28.03	27.90	-1	7,719	-0.01%
2019/08/27	9	27.87	1	27.75	27.75	8	7,703	0.10%
2019/08/26	8	27.88	10	28.13	27.95	-2	7,624	-0.03%
2019/08/23	7	28.17	9	28.18	28.25	-2	7,760	-0.03%
2019/08/22	14	28.08	0	0.00	27.90	14	7,797	0.18%
2019/08/21	21	28.30	6	28.55	28.20	15	7,844	0.19%
2019/08/20	13	28.38	8	28.49	28.35	5	7,847	0.06%
2019/08/19	8	28.61	28	28.64	28.55	-20	7,767	-0.26%
2019/08/16	26.5	28.11	37	27.96	28.30	-10.5	7,765	-0.14%
2019/08/15	105.1	27.46	13	27.79	27.50	92.1	7,756	1.19%	大買/
2019/08/14	36.4	28.34	4	28.50	28.30	32.4	7,584	0.43%
2019/08/13	21.1	28.16	0	0.00	28.05	21.1	7,824	0.27%
2019/08/12	13.4	28.51	0	0.00	28.45	13.4	7,869	0.17%
2019/08/08	2	28.66	4	28.79	28.75	-2	7,942	-0.02%
2019/08/07	20	28.66	1	28.95	28.55	19	7,978	0.24%
2019/08/06	2.1	28.81	12	28.84	28.90	-9.9	8,025	-0.12%
2019/08/05	8	28.92	6	29.04	29.10	2	7,976	0.03%
2019/08/02	6	28.88	0	0.00	28.90	6	8,073	0.07%
2019/08/01	28	29.42	156	29.45	29.25	-128	8,131	-1.57%	大賣/鉅額交易
2019/07/31	3	29.82	0	0.00	29.60	3	8,115	0.04%
2019/07/30	168	29.93	20.2	29.85	30.00	147.8	8,089	1.83%	大買/鉅額交易
2019/07/29	22	30.23	0	0.00	30.35	22	8,099	0.27%
2019/07/26	6	30.16	1	30.40	30.15	5	8,149	0.06%
2019/07/25	39.1	30.41	1	30.30	30.25	38.1	8,296	0.46%
2019/07/24	10.1	30.66	11	30.68	30.50	-1	8,280	-0.01%
2019/07/23	83	30.86	0	0.00	30.80	83	8,336	1.00%
2019/07/22	12	31.33	2	31.28	31.25	10	8,296	0.12%
2019/07/19	25	31.60	7	32.14	31.50	18	8,213	0.22%
2019/07/18	17	33.94	3.6	33.96	33.90	13.4	8,054	0.17%
2019/07/17	2	34.05	11	34.12	34.10	-9	7,979	-0.11%
2019/07/16	10	33.90	0	0.00	33.80	10	7,847	0.13%
2019/07/15	2	33.80	0	0.00	33.80	2	7,784	0.03%
2019/07/12	2	33.83	15	33.83	33.80	-13	7,911	-0.16%
2019/07/11	0	0.00	10	33.95	33.90	-10	7,911	-0.13%
2019/07/10	10	33.95	1	34.00	33.90	9	7,934	0.11%
2019/07/09	1	33.90	2	33.95	33.85	-1	7,977	-0.01%
2019/07/08	2	34.20	0	0.00	34.10	2	8,007	0.02%
2019/07/05	12	34.20	0	0.00	34.20	12	8,161	0.15%
2019/07/03	5	34.05	13	33.97	34.05	-8	8,437	-0.09%
2019/07/02	10	33.90	21	34.00	34.05	-11	8,631	-0.13%
2019/07/01	11	33.90	0	0.00	33.85	11	8,711	0.13%
2019/06/28	23	33.41	2	33.75	33.50	21	8,718	0.24%
2019/06/27	3	33.93	38	34.00	33.95	-35	8,729	-0.40%
2019/06/26	0	0.00	4	33.50	33.50	-4	8,765	-0.05%
2019/06/25	4	33.80	1	33.80	33.45	3	8,853	0.03%
2019/06/24	33	33.36	20	33.50	33.75	13	8,854	0.15%
2019/06/21	23	33.31	0	0.00	33.10	23	8,901	0.26%
2019/06/20	0	0.00	13	33.36	33.40	-13	8,838	-0.15%
2019/06/19	11	32.92	1	33.35	33.25	10	8,860	0.11%
2019/06/18	3	33.05	0	0.00	33.10	3	8,777	0.03%
2019/06/13	3	32.62	0	0.00	32.70	3	8,852	0.03%
2019/06/12	1	33.00	20	33.00	33.10	-19	8,899	-0.21%
2019/06/11	0	0.00	2	32.95	33.00	-2	8,942	-0.02%
2019/06/10	1	32.90	0	0.00	32.80	1	8,959	0.01%
2019/06/06	1	32.70	0	0.00	32.75	1	8,960	0.01%
2019/06/04	0	0.00	2	32.80	32.80	-2	8,994	-0.02%
2019/06/03	0	0.00	2	32.75	32.80	-2	9,013	-0.02%
2019/05/31	1	32.65	0	0.00	32.80	1	9,065	0.01%
2019/05/30	0	0.00	23	32.42	32.25	-23	9,024	-0.25%
2019/05/29	1	32.15	22.1	32.01	32.25	-21.1	8,991	-0.23%
2019/05/27	3	31.40	26	31.90	31.50	-23	9,002	-0.26%
2019/05/24	0	0.00	3	31.60	31.35	-3	8,897	-0.03%
2019/05/22	23	31.55	0	0.00	31.50	23	8,890	0.26%
2019/05/21	13	32.28	20	31.95	32.05	-7	8,831	-0.08%
2019/05/20	42.1	32.48	22	33.05	32.60	20.1	8,623	0.23%
2019/05/17	0	0.00	2	31.70	31.75	-2	8,367	-0.02%
2019/05/16	1	31.75	0	0.00	31.75	1	8,370	0.01%
2019/05/15	4.4	31.67	0	0.00	31.60	4.4	8,321	0.05%
2019/05/14	45.5	31.47	21	31.51	31.50	24.5	8,376	0.29%
2019/05/13	0	0.00	15.6	31.93	31.70	-15.6	8,319	-0.19%
2019/05/10	61	32.30	9	32.18	31.95	52	8,399	0.62%
2019/05/09	0	0.00	23	32.50	32.55	-23	8,366	-0.27%
2019/05/08	0	0.00	5	32.64	32.85	-5	8,321	-0.06%
2019/05/07	3	32.78	5	32.68	32.80	-2	8,263	-0.02%
2019/05/06	0.5	32.70	1	32.75	32.65	-0.5	8,232	-0.01%
2019/05/03	3	33.28	13	33.30	33.20	-10	8,130	-0.12%
2019/05/02	9.5	33.10	2	33.53	32.85	7.5	8,134	0.09%
2019/04/30	1	33.50	7	33.79	33.70	-6	8,018	-0.07%
2019/04/29	14	33.65	8.5	33.56	33.65	5.5	8,013	0.07%
2019/04/26	0	0.00	14.2	33.01	33.25	-14.2	8,000	-0.18%
2019/04/24	1	32.60	1	32.70	32.70	0	8,192	0.00%
2019/04/22	0	0.00	10	32.45	32.45	-10	8,299	-0.12%
2019/04/19	2	31.95	0	0.00	31.95	2	8,360	0.02%
2019/04/18	0	0.00	1	32.55	31.80	-1	8,417	-0.01%
2019/04/17	1	32.70	0	0.00	32.65	1	8,373	0.01%
2019/04/16	0	0.00	1	32.50	32.60	-1	8,455	-0.01%
2019/04/15	0	0.00	0.7	32.50	32.60	-0.7	8,531	-0.01%
2019/04/12	0	0.00	6.8	32.50	32.55	-6.8	8,571	-0.08%
2019/04/11	3	32.32	4.7	32.62	32.30	-1.7	8,581	-0.02%
2019/04/09	2	32.60	5	32.66	32.50	-3	8,405	-0.04%
2019/04/08	7	32.40	7.2	32.49	32.10	-0.2	8,300	0.00%
2019/04/03	6	31.83	57	31.35	31.90	-51	8,044	-0.63%
2019/04/02	0	0.00	24	30.84	31.00	-24	7,902	-0.30%
2019/04/01	36.2	30.56	16	30.70	30.50	20.2	7,901	0.26%
2019/03/29	14	30.55	0	0.00	30.45	14	7,798	0.18%
2019/03/28	16.1	30.65	12	30.89	30.85	4.1	7,892	0.05%
2019/03/27	10	31.00	1	31.05	31.05	9	7,842	0.11%
2019/03/26	8	30.96	1	31.20	30.90	7	7,844	0.09%
2019/03/25	8	31.17	0.3	31.10	31.30	7.7	7,838	0.10%
2019/03/22	1.4	30.99	32.1	31.09	31.30	-30.7	7,821	-0.39%
2019/03/21	11	30.82	3	30.95	31.00	8	7,870	0.10%
2019/03/20	4	30.55	10	30.65	30.50	-6	7,905	-0.08%
2019/03/19	4	30.55	49	30.59	30.50	-45	7,973	-0.56%
2019/03/15	2	29.95	10	30.10	29.90	-8	7,985	-0.10%
2019/03/14	9	29.79	0	0.00	29.95	9	7,949	0.11%
2019/03/13	51	29.91	1	29.95	29.95	50	7,960	0.63%
2019/03/12	1	30.30	21	30.20	30.30	-20	8,015	-0.25%
2019/03/11	0	0.00	1	30.00	29.85	-1	8,137	-0.01%
2019/03/08	18	29.79	2.4	29.79	29.75	15.6	8,272	0.19%
2019/03/07	4	30.01	0	0.00	30.10	4	8,371	0.05%
2019/03/06	3	30.07	0	0.00	30.15	3	8,443	0.04%
2019/03/05	0.3	30.00	0	0.00	30.00	0.3	8,531	0.00%
2019/03/04	17	30.11	4	30.09	30.00	13	8,628	0.15%
2019/02/27	51	30.48	3	30.48	30.50	48	8,569	0.56%
2019/02/26	5	31.27	0	0.00	31.25	5	8,489	0.06%
2019/02/25	6	31.47	0	0.00	31.50	6	8,465	0.07%
2019/02/22	0	0.00	2	31.20	31.20	-2	8,529	-0.02%
2019/02/21	3	31.10	30	30.95	31.20	-27	8,618	-0.31%
2019/02/20	1	30.95	0	0.00	31.00	1	8,728	0.01%
2019/02/19	3.8	30.74	2	30.68	30.70	1.8	9,152	0.02%
2019/02/18	0	0.00	50	30.45	30.25	-50	9,211	-0.54%
2019/02/15	1	29.90	30	30.16	30.05	-29	9,219	-0.31%
2019/02/14	51	30.15	1	30.20	30.00	50	9,118	0.55%
2019/02/13	91.5	29.85	42	30.14	30.00	49.5	9,085	0.55%
2019/02/12	6.2	29.65	1	29.80	29.80	5.2	9,064	0.06%
2019/02/11	0	0.00	2	30.10	29.65	-2	9,077	-0.02%
2019/01/30	32	28.93	33	29.33	29.70	-1	8,984	-0.01%
2019/01/29	3	29.40	2	29.35	29.40	1	8,912	0.01%
2019/01/28	1	29.65	3	29.70	29.70	-2	8,879	-0.02%
2019/01/25	0	0.00	1	29.45	29.55	-1	8,955	-0.01%
2019/01/23	0	0.00	1	29.35	29.35	-1	8,947	-0.01%
2019/01/22	3	29.50	0	0.00	29.40	3	8,991	0.03%
2019/01/18	3	28.82	0	0.00	28.80	3	9,143	0.03%
2019/01/17	0	0.00	1	29.15	28.95	-1	9,213	-0.01%
2019/01/15	1	29.50	4	29.35	29.55	-3	9,229	-0.03%
2019/01/14	3.6	28.89	1	29.10	29.00	2.6	9,231	0.03%
2019/01/11	1	29.20	19	29.46	29.30	-18	9,388	-0.19%
2019/01/10	5	29.02	3	29.32	29.35	2	9,424	0.02%
2019/01/09	0	0.00	18.5	29.20	29.30	-18.5	9,492	-0.20%
2019/01/08	3	28.82	5	28.93	28.85	-2	9,781	-0.02%
2019/01/07	0	0.00	3	28.60	28.70	-3	9,859	-0.03%
2019/01/04	3	28.25	3	28.33	28.25	0	9,958	0.00%
2019/01/02	1	28.10	0	0.00	28.05	1	10,398	0.01%