健喬 (4114)-統一券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
34.25
漲跌
▲0.15
漲幅
+0.44%
成交量
356張
產業
上櫃生技醫療類股
258人加入追蹤

立即追蹤
本地時間:13:30

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

健喬 (4114)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	34.19	3.8	34.36	34.25	1.3	653	0.19%
2024/12/02	6	34.29	3.9	34.43	34.10	2.1	658	0.32%
2024/11/29	3	34.08	4.1	34.21	34.30	-1.1	658	-0.16%
2024/11/28	13	34.17	10	34.30	34.05	3	659	0.45%
2024/11/27	14	34.57	10.8	34.71	34.40	3.2	659	0.48%
2024/11/26	9	34.89	4.5	34.92	34.80	4.5	657	0.69%
2024/11/25	2	34.78	1.6	34.95	34.95	0.4	659	0.06%
2024/11/22	2	34.83	1.3	35.03	34.80	0.7	656	0.11%
2024/11/21	1	34.80	0	35.10	34.90	1	661	0.14%
2024/11/20	4	34.85	3.2	35.07	34.70	0.8	666	0.13%
2024/11/19	1	34.75	1.7	34.88	34.70	-0.7	668	-0.10%
2024/11/18	10.3	34.69	9.8	34.91	34.25	0.5	675	0.08%
2024/11/15	10	35.08	9.2	35.23	35.10	0.8	662	0.11%
2024/11/14	13.1	35.83	10.2	36.09	35.30	2.9	668	0.43%
2024/11/13	0.4	36.70	1	36.85	36.70	-0.7	651	-0.10%
2024/11/12	1	36.70	1	36.70	36.70	0	664	0.00%
2024/11/11	0	0.00	3	36.90	36.95	-3	674	-0.44%
2024/11/07	1	36.50	0.9	36.68	36.55	0.1	714	0.01%
2024/11/06	0	0.00	0	36.40	36.40	0	744	0.00%
2024/11/05	3	36.50	2.7	36.65	36.50	0.4	772	0.05%
2024/11/04	1	36.45	1.3	36.60	36.55	-0.3	812	-0.03%
2024/11/01	2	36.45	1.4	36.67	36.75	0.6	861	0.07%
2024/10/30	0.1	36.25	0.5	36.45	36.20	-0.4	895	-0.04%
2024/10/29	11	36.41	12.4	36.52	36.30	-1.4	933	-0.15%
2024/10/25	4	36.65	1.1	36.66	36.70	2.9	954	0.30%
2024/10/24	0	36.85	0	36.85	36.65	0	972	0.00%
2024/10/23	1	36.70	0	0.00	36.70	1	1,007	0.10%
2024/10/22	3	36.67	0	36.75	36.75	3	1,036	0.29%
2024/10/21	2	36.70	2.6	36.80	36.75	-0.6	1,049	-0.06%
2024/10/18	4	36.73	2.4	36.88	36.75	1.6	1,063	0.15%
2024/10/17	1	36.85	0	0.00	36.85	1	1,067	0.09%
2024/10/16	0	0.00	0.5	36.96	36.80	-0.5	1,070	-0.04%
2024/10/15	2	36.85	2.7	37.00	36.80	-0.7	1,074	-0.07%
2024/10/14	3	36.88	0	0.00	36.90	3	1,073	0.28%
2024/10/11	3.4	36.93	7.5	36.91	36.85	-4.1	1,072	-0.38%
2024/10/09	8	37.08	3.7	37.22	37.05	4.3	1,070	0.40%
2024/10/08	5	37.21	0	0.00	37.20	5	1,068	0.47%
2024/10/07	4	37.26	0	0.00	37.25	4	1,091	0.37%
2024/10/04	0	0.00	0.5	37.45	37.30	-0.5	1,105	-0.04%
2024/10/01	1	37.35	0	0.00	37.45	1	1,145	0.09%
2024/09/30	0	0.00	2	37.55	37.50	-2	1,178	-0.17%
2024/09/27	2	37.33	2.2	37.45	37.30	-0.2	1,184	-0.02%
2024/09/26	3	37.33	1	37.60	37.35	2	1,190	0.17%
2024/09/25	1	37.35	0	0.00	37.30	1	1,207	0.08%
2024/09/24	4	37.33	0	0.00	37.25	4	1,216	0.33%
2024/09/20	1	37.30	4.2	37.50	37.30	-3.2	1,257	-0.25%
2024/09/19	0	0.00	6	37.38	37.30	-6	1,264	-0.47%
2024/09/18	9	37.34	11.3	37.51	37.25	-2.3	1,279	-0.18%
2024/09/16	1	37.55	3.3	37.58	37.50	-2.3	1,296	-0.18%
2024/09/13	3.1	37.75	1.3	37.80	37.65	1.8	1,307	0.14%
2024/09/12	2	38.03	1.6	38.21	37.95	0.4	1,316	0.03%
2024/09/11	0	0.00	3	38.27	38.20	-3	1,327	-0.23%
2024/09/10	2	37.85	2.9	38.11	37.95	-0.9	1,363	-0.07%
2024/09/09	3	37.40	2.8	37.42	37.65	0.2	1,369	0.02%
2024/09/06	2	37.45	1.5	37.54	37.60	0.5	1,375	0.03%
2024/09/05	6	37.65	7	37.76	37.40	-1	1,391	-0.07%
2024/09/04	11	37.45	9.5	37.59	37.40	1.5	1,403	0.11%
2024/09/03	5	37.94	8.7	38.08	37.95	-3.7	1,457	-0.26%
2024/09/02	3	38.10	2.9	38.20	38.10	0.1	1,471	0.01%
2024/08/30	0	0.00	1.4	38.09	38.25	-1.4	1,495	-0.09%
2024/08/29	5.2	38.02	5.5	38.17	38.00	-0.2	1,502	-0.02%
2024/08/28	0	0.00	1	38.20	38.15	-1	1,509	-0.07%
2024/08/27	5	37.95	1	37.90	38.10	4	1,517	0.26%
2024/08/26	3	37.92	2.1	38.08	37.90	0.9	1,517	0.06%
2024/08/23	1	37.90	0.9	38.10	37.80	0.1	1,523	0.01%
2024/08/22	1	37.90	1.2	38.06	38.10	-0.2	1,535	-0.01%
2024/08/21	0	0.00	1	38.00	37.90	-1	1,540	-0.06%
2024/08/20	3	37.98	4.8	37.89	37.80	-1.8	1,538	-0.12%
2024/08/19	1.1	37.81	1.3	37.96	37.70	-0.2	1,551	-0.01%
2024/08/16	13	37.84	10.9	37.99	37.75	2.1	1,568	0.13%
2024/08/15	2.1	37.72	5.1	37.85	38.10	-3	1,569	-0.19%
2024/08/14	11	37.26	12	37.37	37.10	-1	1,595	-0.06%
2024/08/13	12	37.10	11	37.24	37.25	1	1,638	0.06%
2024/08/12	10	36.76	25	36.90	36.85	-15	1,639	-0.91%
2024/08/09	16.1	37.03	18.8	37.05	36.75	-2.7	1,635	-0.17%
2024/08/08	3	40.52	4	40.48	40.40	-1	1,614	-0.06%
2024/08/07	0.1	40.35	3	39.35	40.55	-2.9	1,590	-0.18%
2024/08/06	13.1	38.55	6.3	38.88	38.90	6.8	1,579	0.43%
2024/08/05	19	39.33	14.1	39.33	38.95	4.9	1,549	0.32%
2024/08/02	12.5	41.57	9	41.59	41.30	3.5	1,511	0.23%
2024/08/01	12.4	41.32	6	41.40	41.65	6.4	1,477	0.43%
2024/07/31	6.3	40.93	0	0.00	40.90	6.3	1,447	0.44%
2024/07/30	3.1	40.64	2	40.40	40.90	1.1	1,434	0.08%
2024/07/29	0	0.00	60	40.92	40.25	-60	1,424	-4.21%
2024/07/26	0	0.00	3	40.95	40.85	-3	1,405	-0.21%
2024/07/23	3.3	40.71	8	40.83	40.50	-4.7	1,379	-0.34%
2024/07/22	6	39.78	6.5	39.60	39.40	-0.5	1,350	-0.04%
2024/07/19	5	39.83	4.5	39.97	39.70	0.5	1,337	0.04%
2024/07/18	1	40.05	1	40.25	40.50	0	1,330	0.00%
2024/07/17	2.6	40.10	2	40.15	40.20	0.6	1,321	0.04%
2024/07/15	4	39.81	2.7	39.87	39.85	1.3	1,340	0.09%
2024/07/12	2	39.85	6	39.75	39.75	-4	1,340	-0.30%
2024/07/11	3	39.65	6.4	39.82	39.60	-3.4	1,343	-0.26%
2024/07/10	6	39.70	5.2	39.81	39.60	0.8	1,352	0.06%
2024/07/09	72	39.70	19.1	39.80	39.70	52.9	1,355	3.90%
2024/07/08	8	40.15	6.8	40.10	40.10	1.2	1,339	0.09%
2024/07/05	7	40.08	4.6	40.21	40.00	2.4	1,326	0.18%
2024/07/04	5.1	40.89	1.9	41.05	40.75	3.2	1,303	0.24%
2024/07/03	0	0.00	3	41.25	41.25	-3	1,278	-0.24%
2024/07/02	0	0.00	3	41.25	41.30	-3	1,278	-0.23%
2024/07/01	4	41.47	1	41.75	41.60	3	1,272	0.23%
2024/06/28	8	41.28	0.2	41.45	41.15	7.8	1,258	0.62%
2024/06/27	0	0.00	1	42.00	41.35	-1	1,276	-0.08%
2024/06/26	5.5	41.64	2	41.75	41.70	3.5	1,263	0.28%
2024/06/25	10	40.98	4.7	40.90	41.15	5.3	1,261	0.42%
2024/06/24	9.5	41.59	6	41.39	41.30	3.5	1,297	0.27%
2024/06/21	4.6	41.53	3	41.58	41.40	1.6	1,295	0.12%
2024/06/19	2	41.10	3	41.12	41.05	-1	1,275	-0.08%
2024/06/18	4.5	41.41	18	41.40	41.45	-13.5	1,260	-1.07%
2024/06/17	5.7	41.53	7	41.63	41.40	-1.3	1,253	-0.10%
2024/06/14	6	41.00	7	40.95	40.95	-1	1,234	-0.08%
2024/06/13	0	0.00	1	40.85	41.00	-1	1,228	-0.08%
2024/06/12	0.9	40.63	16	40.72	40.95	-15.1	1,234	-1.22%
2024/06/11	3.6	41.00	8	41.24	40.95	-4.4	1,247	-0.35%
2024/06/07	30	41.32	4	41.23	41.05	26	1,276	2.04%
2024/06/06	1	40.60	2	40.50	40.30	-1	1,218	-0.08%
2024/06/05	2	40.50	7	40.24	40.55	-5	1,208	-0.41%
2024/05/31	0.1	40.05	1	39.95	39.95	-0.9	1,242	-0.07%
2024/05/28	10	40.05	5	40.05	40.00	5	1,245	0.40%
2024/05/27	0	0.00	5.8	39.59	39.75	-5.8	1,244	-0.46%
2024/05/23	5	39.79	0	0.00	39.50	5	1,261	0.40%
2024/05/22	2	39.95	0	0.00	39.95	2	1,265	0.16%
2024/05/21	7.6	40.35	6	40.34	40.35	1.6	1,254	0.12%
2024/05/20	4.5	40.47	3	40.65	40.30	1.5	1,245	0.12%
2024/05/17	8.1	40.27	6	40.13	40.25	2.1	1,214	0.18%
2024/05/16	1	39.65	1	39.90	39.65	0	1,178	0.00%
2024/05/15	1	39.65	0	0.00	39.70	1	1,208	0.08%
2024/05/14	3.5	39.73	4	39.86	39.65	-0.5	1,241	-0.04%
2024/05/13	2	39.60	0	0.00	39.55	2	1,239	0.16%
2024/05/10	0	0.00	2	39.30	39.55	-2	1,236	-0.16%
2024/05/09	0	0.00	2	39.45	39.10	-2	1,224	-0.16%
2024/05/08	0	0.00	1	39.40	39.40	-1	1,224	-0.08%
2024/05/03	8	38.90	0	0.00	38.75	8	1,210	0.66%
2024/05/02	1	38.80	2	38.65	38.80	-1	1,209	-0.08%
2024/04/30	0	0.00	0.7	38.77	38.55	-0.7	1,211	-0.06%
2024/04/29	1	38.70	0	0.00	38.85	1	1,214	0.08%
2024/04/26	4.1	38.16	17.4	38.26	38.10	-13.4	1,213	-1.10%
2024/04/25	1	38.15	1.7	38.18	38.10	-0.6	1,219	-0.05%
2024/04/24	0	0.00	0.1	38.35	38.20	-0.1	1,251	-0.01%
2024/04/23	2.1	38.06	7.9	38.09	38.15	-5.9	1,264	-0.46%
2024/04/22	10.1	38.02	10	38.18	37.85	0.1	1,271	0.00%
2024/04/19	14.1	37.86	10.7	37.98	37.90	3.4	1,266	0.27%
2024/04/18	0	0.00	0	38.50	38.70	0	1,253	0.00%
2024/04/17	2	38.25	1.9	38.44	38.25	0.1	1,251	0.01%
2024/04/16	13	38.15	8.8	38.29	37.95	4.2	1,257	0.33%
2024/04/15	8.1	38.71	6.9	38.86	38.65	1.2	1,278	0.09%
2024/04/12	8.1	39.20	11.4	39.28	39.10	-3.4	1,289	-0.26%
2024/04/11	1.2	39.49	0.6	39.68	39.45	0.5	1,316	0.04%
2024/04/10	5	39.41	6.7	39.54	39.40	-1.6	1,331	-0.12%
2024/04/09	0	0.00	2	39.85	39.70	-2	1,452	-0.14%
2024/04/08	0.4	39.80	0	0.00	39.90	0.4	1,450	0.03%
2024/04/03	2.1	39.65	3.1	39.59	39.75	-1.1	1,447	-0.07%
2024/04/02	0	0.00	1.3	39.91	39.85	-1.3	1,450	-0.09%
2024/04/01	1	40.00	1	39.70	39.95	0	1,452	0.00%
2024/03/29	0.1	39.30	0.1	39.29	39.25	-0.1	1,433	0.00%
2024/03/28	3.6	39.81	5	39.87	39.55	-1.4	1,446	-0.09%
2024/03/27	9	39.57	5	39.61	39.85	4	1,441	0.28%
2024/03/26	1.1	38.86	0.1	39.00	38.80	1	1,468	0.06%
2024/03/22	0	38.90	0	0.00	38.95	0	1,500	0.00%
2024/03/20	0	39.03	0.3	39.08	39.00	-0.3	1,535	-0.02%
2024/03/18	1	38.75	0.7	38.86	38.85	0.3	1,575	0.02%
2024/03/15	4	38.84	2.4	38.91	38.60	1.6	1,628	0.10%
2024/03/14	3	38.60	2.6	38.99	39.05	0.4	1,648	0.02%
2024/03/13	1.7	38.68	25.3	38.97	38.65	-23.7	1,666	-1.42%
2024/03/12	0.1	37.99	1.1	37.87	37.95	-1.1	1,667	-0.06%
2024/03/11	5.1	37.56	4	37.72	37.60	1.1	1,708	0.06%
2024/03/08	13.1	37.77	10.2	37.97	37.55	2.9	1,864	0.15%
2024/03/07	8.1	38.38	5.3	38.54	38.80	2.7	1,972	0.14%
2024/03/06	1	38.70	0	0.00	38.65	1	2,221	0.05%
2024/03/05	0	0.00	4.3	38.90	38.80	-4.3	2,315	-0.19%
2024/03/04	1	38.75	1.3	38.72	38.75	-0.3	2,434	-0.01%
2024/03/01	1	38.80	0.3	39.00	38.90	0.7	3,161	0.02%
2024/02/29	0	39.05	0	0.00	39.00	0	3,461	0.00%
2024/02/27	0	0.00	2	38.88	39.05	-2	3,451	-0.06%
2024/02/26	1	39.10	3	39.15	39.20	-2	3,455	-0.06%
2024/02/23	3	38.47	0.7	38.74	38.50	2.3	3,440	0.07%
2024/02/22	0	0.00	14.4	39.15	39.05	-14.4	3,426	-0.42%
2024/02/20	0	39.20	0	0.00	39.25	0	3,413	0.00%
2024/02/19	1	39.40	9	39.38	39.25	-8	3,405	-0.23%
2024/02/16	9	39.16	8	39.33	39.35	1	3,391	0.03%
2024/02/15	5	38.43	0	0.00	38.70	5	3,348	0.15%
2024/02/05	1.1	37.32	0.7	37.43	37.45	0.4	3,321	0.01%
2024/02/02	2	37.50	5.7	37.66	37.45	-3.7	3,323	-0.11%
2024/02/01	1	37.55	0.1	37.75	37.60	1	3,326	0.03%
2024/01/31	7	37.66	10.1	37.86	37.55	-3.1	3,338	-0.09%
2024/01/30	5	37.70	6.3	37.80	37.65	-1.3	3,359	-0.04%
2024/01/29	0	0.00	0	37.95	37.80	0	3,360	0.00%
2024/01/26	1	37.80	0.9	37.95	37.75	0.2	3,360	0.01%
2024/01/25	0	37.95	0	0.00	37.75	0	3,365	0.00%
2024/01/24	0	0.00	0.5	38.25	37.90	-0.5	3,389	-0.01%
2024/01/23	1.1	37.70	10.9	37.62	37.65	-9.9	3,399	-0.29%
2024/01/22	2	37.50	6.6	37.65	37.50	-4.6	3,461	-0.13%
2024/01/19	7.1	37.23	22.9	37.34	37.40	-15.8	3,470	-0.46%
2024/01/18	14	37.33	10	37.59	37.10	4	3,463	0.12%
2024/01/17	29.1	37.86	10	38.03	37.40	19.1	3,431	0.56%
2024/01/16	8	38.31	7.2	38.48	38.30	0.8	3,413	0.02%
2024/01/12	17	38.34	9.4	38.54	38.20	7.6	3,406	0.22%
2024/01/11	7	38.51	5	38.20	38.55	2	3,402	0.06%
2024/01/10	15	38.29	11.4	38.42	38.25	3.6	3,406	0.11%
2024/01/09	12	38.41	9.2	38.59	38.40	2.8	3,408	0.08%
2024/01/04	16	39.21	17	39.24	39.15	-1	3,316	-0.03%
2024/01/03	5.7	39.66	7.5	39.88	39.35	-1.8	3,307	-0.05%
2024/01/02	0.3	38.80	1	38.75	38.85	-0.7	3,165	-0.02%
2023/12/29	0	0.00	0.1	38.70	38.65	-0.1	3,159	0.00%
2023/12/28	4	38.51	0.7	38.62	38.40	3.3	3,157	0.10%
2023/12/27	2	38.55	9.9	38.62	38.60	-7.9	3,147	-0.25%
2023/12/26	3	38.58	3	38.74	38.55	0	3,141	0.00%
2023/12/25	9	38.67	7	38.89	38.50	2	3,137	0.06%
2023/12/22	4	39.15	4.1	39.54	39.15	-0.1	3,119	0.00%
2023/12/21	0.1	39.85	5	39.79	39.75	-4.9	3,101	-0.16%
2023/12/20	4.1	39.77	10	39.36	39.30	-5.9	3,043	-0.19%
2023/12/19	11	39.08	18.9	39.07	38.95	-7.9	3,013	-0.26%
2023/12/18	16	39.14	5.8	39.16	39.10	10.2	2,994	0.34%
2023/12/15	6	38.88	5.7	38.85	38.70	0.3	2,972	0.01%
2023/12/14	14	38.45	5.3	38.59	38.35	8.7	2,962	0.29%
2023/12/13	12	38.67	6.9	38.81	38.65	5.1	2,934	0.18%
2023/12/12	11	39.26	8.1	39.54	38.90	2.9	2,911	0.10%
2023/12/11	18	39.87	11.1	39.92	39.65	6.9	2,855	0.24%
2023/12/08	8	40.30	10.7	40.50	40.10	-2.7	2,830	-0.09%
2023/12/07	6.2	40.97	48.7	40.92	40.75	-42.6	2,789	-1.53%
2023/12/06	5.6	41.41	2	41.35	41.50	3.6	2,751	0.13%
2023/12/05	17.4	41.86	31	42.12	41.50	-13.6	2,718	-0.50%
2023/12/04	25.6	41.92	318	41.93	41.95	-292.5	2,575	-11.35%	大賣/鉅額交易
2023/12/01	351.3	41.80	46.4	41.84	41.30	304.9	2,423	12.58%	大買/鉅額交易
2023/11/30	31.7	40.51	8	40.88	40.20	23.7	2,155	1.10%
2023/11/29	21.8	41.39	8	41.43	41.10	13.7	2,056	0.67%
2023/11/28	82.7	41.79	1,094.3	42.55	42.00	-1,011.7	1,935	-52.26%	大賣/鉅額交易
2023/11/27	1,054.4	41.45	75.1	41.43	41.55	979.4	1,209	81.00%	大買/鉅額交易
2023/11/24	0.7	37.80	0	0.00	37.80	0.7	907	0.08%
2023/11/22	3	37.60	2.7	37.75	37.60	0.3	893	0.04%
2023/11/21	0	0.00	0.1	37.85	37.80	-0.1	910	-0.01%
2023/11/20	1	37.80	1.6	37.90	37.65	-0.6	916	-0.06%
2023/11/17	10	37.64	9.6	37.79	37.60	0.4	918	0.05%
2023/11/16	3	37.47	3.1	37.53	37.55	-0.1	921	-0.01%
2023/11/15	2	37.05	19.6	37.07	37.05	-17.6	925	-1.90%
2023/11/14	8	36.69	12	36.82	36.80	-4	931	-0.43%
2023/11/13	11.1	36.72	9.6	36.86	36.60	1.5	948	0.16%
2023/11/10	5	37.37	3.9	37.72	37.00	1.1	950	0.11%
2023/11/09	10	37.39	9.1	37.57	37.25	0.9	960	0.09%
2023/11/08	3	37.73	1.3	37.71	37.70	1.7	1,053	0.16%
2023/11/07	0.8	37.89	0.7	37.80	37.75	0.1	1,076	0.01%
2023/11/06	0.5	37.50	0.1	37.40	37.40	0.4	1,074	0.04%
2023/11/03	3	37.35	5.2	37.40	37.30	-2.2	1,084	-0.21%
2023/11/02	10	37.33	5	37.45	37.35	5	1,173	0.43%
2023/11/01	12.2	37.81	10.2	37.94	37.35	2	1,269	0.16%
2023/10/31	7	37.42	1	37.70	37.55	6	1,287	0.47%
2023/10/30	11	38.10	7.3	38.09	37.90	3.7	1,296	0.28%
2023/10/27	3.2	37.32	5	37.12	37.40	-1.8	1,247	-0.14%
2023/10/26	2	36.35	3	36.45	36.25	-1	1,248	-0.08%
2023/10/25	3	36.78	0	0.00	36.60	3	1,263	0.24%
2023/10/24	1.2	36.49	1	36.55	36.55	0.2	1,274	0.01%
2023/10/23	0	0.00	2	35.80	36.05	-2	1,293	-0.16%
2023/10/20	1	35.55	2.1	35.68	35.75	-1.1	1,326	-0.08%
2023/10/19	0	0.00	1.4	36.61	36.00	-1.4	1,347	-0.11%
2023/10/18	4	35.66	2.3	36.11	35.65	1.7	1,367	0.13%
2023/10/17	0	0.00	0.2	36.70	36.15	-0.2	1,396	-0.01%
2023/10/16	1	36.85	0	37.00	36.80	1	1,448	0.07%
2023/10/13	1	37.00	0	37.20	36.85	1	1,476	0.07%
2023/10/12	0	0.00	1.2	37.03	36.95	-1.2	1,508	-0.08%
2023/10/11	1	37.45	1.2	37.25	37.05	-0.2	1,527	-0.02%
2023/10/06	0.3	37.85	1	37.95	37.75	-0.7	1,537	-0.05%
2023/10/05	0	0.00	1	37.75	37.60	-1	1,567	-0.06%
2023/10/04	0	0.00	1.2	37.45	37.35	-1.2	1,600	-0.07%
2023/10/03	0.5	37.81	0	37.75	37.50	0.4	1,617	0.03%
2023/10/02	1	37.80	0	0.00	37.80	1	1,670	0.06%
2023/09/28	0	0.00	0.3	38.00	37.95	-0.3	1,689	-0.02%
2023/09/27	0	0.00	0.2	38.00	37.95	-0.2	1,699	-0.01%
2023/09/26	1.2	37.87	2	37.83	37.70	-0.8	1,728	-0.05%
2023/09/25	6	37.89	9.9	38.03	38.15	-3.9	1,753	-0.22%
2023/09/22	4.9	37.18	5	37.10	37.20	-0.1	1,769	-0.01%
2023/09/21	1.2	37.55	4.7	37.52	37.10	-3.6	1,799	-0.20%
2023/09/20	0.6	38.09	1	38.00	38.00	-0.4	1,842	-0.02%
2023/09/19	0.2	38.10	4.3	38.05	38.05	-4.1	1,897	-0.22%
2023/09/18	3	37.97	0.1	37.80	37.70	2.9	1,919	0.15%
2023/09/15	2	37.65	11.4	37.67	37.55	-9.4	1,970	-0.48%
2023/09/14	0	0.00	3	37.90	37.70	-3	2,030	-0.15%
2023/09/13	0	0.00	7	37.58	37.70	-7	2,071	-0.34%
2023/09/11	1	36.95	0	0.00	36.85	1	2,115	0.05%
2023/09/08	0.5	37.10	1	37.00	37.05	-0.5	2,126	-0.02%
2023/09/07	2	37.48	6	37.32	37.40	-4	2,138	-0.19%
2023/09/06	1	36.40	0	0.00	36.50	1	2,146	0.05%
2023/09/04	0	0.00	4	36.38	36.50	-4	2,236	-0.18%
2023/09/01	2	36.50	3.2	36.61	36.45	-1.2	2,308	-0.05%
2023/08/31	1	36.50	6	36.45	36.65	-5	2,354	-0.21%
2023/08/30	0	0.00	2	36.10	36.05	-2	2,373	-0.08%
2023/08/29	2	35.78	1	36.00	35.65	1	2,390	0.04%
2023/08/28	0	0.00	0	36.15	35.80	0	2,413	0.00%
2023/08/25	0	0.00	13	36.29	36.40	-13	2,447	-0.53%
2023/08/24	5	35.30	1	35.35	35.25	4	2,465	0.16%
2023/08/23	8	35.81	1	36.05	35.70	7	2,490	0.28%
2023/08/22	6	36.15	3	36.12	36.15	3	2,515	0.12%
2023/08/21	3	36.45	1	36.50	36.55	2	2,552	0.08%
2023/08/18	0	35.85	0	0.00	35.75	0	2,639	0.00%
2023/08/17	5	35.03	3	35.37	35.85	2	2,676	0.07%
2023/08/16	0.2	35.50	135.5	35.40	35.45	-135.4	2,686	-5.04%	大賣/鉅額交易
2023/08/15	2	35.60	50	35.80	35.75	-48	2,715	-1.77%
2023/08/14	9.1	35.57	22	35.74	35.65	-12.9	2,730	-0.47%
2023/08/11	9.2	38.85	50	39.10	38.70	-40.8	2,657	-1.54%
2023/08/10	3.1	39.85	12.1	39.91	39.50	-9	2,644	-0.34%
2023/08/09	2	39.80	2.1	39.76	39.70	-0.1	2,683	0.00%
2023/08/08	15.1	39.98	133	40.19	39.90	-117.9	2,795	-4.22%	大賣/鉅額交易
2023/08/07	68.1	44.31	10	44.40	44.45	58.1	2,856	2.04%
2023/08/04	31.2	43.68	4	43.38	43.90	27.2	2,806	0.97%
2023/08/02	15	43.09	5.5	43.11	43.10	9.5	2,867	0.33%
2023/08/01	1	43.40	0	0.00	43.55	1	2,931	0.03%
2023/07/31	2	43.35	4	43.48	43.30	-2	3,292	-0.06%
2023/07/28	9	43.08	6.3	43.23	43.15	2.7	3,478	0.08%
2023/07/27	7	43.39	3.8	43.62	43.30	3.2	3,539	0.09%
2023/07/26	11	43.34	9.3	43.43	43.25	1.7	3,622	0.05%
2023/07/25	1	43.65	4.4	43.79	43.95	-3.4	3,795	-0.09%
2023/07/24	54	43.25	9.7	43.35	42.95	44.3	3,814	1.16%
2023/07/21	17	43.79	11	43.85	43.45	6	3,883	0.15%
2023/07/20	28	43.82	31.4	44.00	43.70	-3.4	4,080	-0.08%
2023/07/19	19.5	44.25	9.2	44.01	43.90	10.3	4,176	0.25%
2023/07/18	7	43.43	7	43.76	43.25	0	4,285	0.00%
2023/07/17	11	43.47	16	43.57	43.85	-5	4,584	-0.11%
2023/07/14	1	42.47	0	0.00	43.05	1	4,739	0.02%
2023/07/13	13	42.68	0	0.00	42.50	13	4,870	0.27%
2023/07/12	5	42.73	0	0.00	42.60	5	5,127	0.10%
2023/07/11	41	43.76	30	43.42	43.30	11	5,238	0.21%
2023/07/10	6	43.43	0	0.00	43.50	6	5,397	0.11%
2023/07/07	3	43.72	5	44.02	43.40	-2	5,761	-0.03%
2023/07/06	1	43.25	3	43.25	42.85	-2	5,753	-0.03%
2023/07/05	0	0.00	0.3	43.30	43.20	-0.3	5,848	-0.01%
2023/07/03	3	43.83	1.2	43.85	43.65	1.8	6,091	0.03%
2023/06/30	2	44.00	3.8	44.33	43.95	-1.8	6,119	-0.03%
2023/06/29	1.7	43.91	26.3	43.91	43.95	-24.6	6,185	-0.40%
2023/06/28	26	43.87	3.4	43.73	43.70	22.6	6,305	0.36%
2023/06/27	1	43.55	4	43.71	43.55	-3	6,312	-0.05%
2023/06/26	5	43.22	0	43.20	43.25	5	6,296	0.08%
2023/06/21	9.3	42.29	54	42.36	42.15	-44.7	6,309	-0.71%
2023/06/20	6	43.39	0	0.00	43.00	6	6,279	0.10%
2023/06/19	4.2	44.12	2	43.83	43.90	2.2	6,249	0.04%
2023/06/16	2	44.35	2	44.70	44.40	0	6,234	0.00%
2023/06/15	10.1	44.63	54	44.55	44.65	-43.9	6,288	-0.70%
2023/06/14	3	44.83	0	0.00	44.80	3	6,387	0.05%
2023/06/13	1	44.75	0	0.00	44.75	1	6,449	0.02%
2023/06/12	7	45.15	3	45.00	44.85	4	6,500	0.06%
2023/06/09	6	45.40	6	45.29	45.55	0	6,586	0.00%
2023/06/08	14.1	44.83	3	44.65	44.55	11.1	6,624	0.17%
2023/06/07	6	45.51	12.1	45.87	45.35	-6.1	6,732	-0.09%
2023/06/06	8	45.05	3	45.12	45.30	5	6,833	0.07%
2023/06/05	0	44.72	6	44.69	44.75	-6	6,935	-0.09%
2023/06/02	1	44.05	0	0.00	44.15	1	7,084	0.01%
2023/06/01	20	44.15	15	43.96	44.00	5	7,260	0.07%
2023/05/31	2.4	43.88	50	43.86	44.45	-47.6	7,420	-0.64%
2023/05/30	0.3	44.40	1	44.15	43.95	-0.7	7,506	-0.01%
2023/05/29	3	44.38	0	0.00	44.40	3	7,634	0.04%
2023/05/26	5.1	44.75	3	44.62	44.55	2.1	7,817	0.03%
2023/05/25	7	45.49	68.2	45.36	45.20	-61.2	7,913	-0.77%
2023/05/24	54	46.30	13.3	45.97	45.85	40.7	8,236	0.49%
2023/05/23	31	45.26	6	45.16	45.50	25	8,478	0.29%
2023/05/22	5.1	44.36	1.1	44.61	44.55	4	8,545	0.05%
2023/05/19	1.1	44.67	2	44.95	44.20	-0.9	8,617	-0.01%
2023/05/18	5	44.80	8	44.83	44.60	-3	8,727	-0.03%
2023/05/17	5	44.94	0	0.00	44.85	5	8,980	0.06%
2023/05/16	7.1	44.41	7.5	44.52	44.25	-0.4	9,502	0.00%
2023/05/15	35.1	44.20	31	44.69	44.10	4.1	10,171	0.04%
2023/05/12	10.3	44.25	22	44.39	44.85	-11.7	10,435	-0.11%
2023/05/11	45.7	45.53	56	45.89	45.25	-10.3	10,758	-0.10%
2023/05/10	6	47.11	14.4	47.05	46.85	-8.4	11,241	-0.07%
2023/05/09	8.2	47.16	9.6	47.21	46.75	-1.4	11,720	-0.01%
2023/05/08	19.6	47.59	23.8	48.00	47.50	-4.2	11,886	-0.04%
2023/05/05	58	48.62	192.6	48.89	48.15	-134.6	12,075	-1.11%	大賣/鉅額交易
2023/05/04	105	48.74	82	48.36	49.00	23	11,930	0.19%	大買/
2023/05/03	57	48.16	14.5	48.09	48.10	42.5	11,896	0.36%
2023/05/02	139.1	48.12	100.6	47.98	47.95	38.5	12,059	0.32%	大買/
2023/04/28	64.6	47.49	10	47.30	47.80	54.6	12,211	0.45%
2023/04/27	33.1	45.85	30.9	46.07	45.80	2.2	12,194	0.02%
2023/04/26	61.1	46.13	63.3	45.90	46.30	-2.2	12,320	-0.02%
2023/04/25	122	47.16	119	47.59	46.40	3	12,432	0.02%	大買/大賣/
2023/04/24	25	47.14	4	47.28	47.30	21	12,450	0.17%
2023/04/21	17.1	45.65	68.3	45.69	45.20	-51.2	12,536	-0.41%
2023/04/20	52.6	47.40	448.9	47.40	46.50	-396.3	12,613	-3.14%	大賣/鉅額交易
2023/04/19	81.1	49.12	14.2	48.57	48.80	66.9	12,677	0.53%
2023/04/18	35	48.43	377.4	48.32	48.00	-342.4	13,175	-2.60%	大賣/鉅額交易
2023/04/17	138	48.89	96.5	48.32	48.85	41.5	13,291	0.31%	大買/
2023/04/14	46.1	47.57	135	47.93	47.45	-88.9	13,336	-0.67%	大賣/
2023/04/13	157	47.85	56	47.43	47.85	101	13,703	0.74%	大買/
2023/04/12	313.5	48.02	194.6	47.26	46.95	118.9	13,914	0.85%	大買/大賣/鉅額交易
2023/04/11	135.1	46.02	9.6	45.83	45.80	125.5	14,347	0.87%	大買/鉅額交易
2023/04/10	107.1	46.05	273.9	46.71	46.00	-166.8	14,911	-1.12%	大買/大賣/鉅額交易
2023/04/07	227	47.16	125	46.82	47.20	102	15,632	0.65%	大買/大賣/鉅額交易
2023/04/06	147.7	46.86	10	46.53	46.50	137.7	16,785	0.82%	大買/鉅額交易
2023/03/31	71	45.78	1	46.25	45.75	70	17,427	0.40%
2023/03/30	49	45.74	72	45.88	45.65	-23	18,029	-0.13%
2023/03/29	154.3	45.75	45	45.43	45.95	109.3	18,545	0.59%	大買/鉅額交易
2023/03/28	74	44.49	33.1	44.52	44.40	40.9	19,187	0.21%
2023/03/27	3	45.00	7	44.88	45.00	-4	20,402	-0.02%
2023/03/24	0	0.00	7	44.38	44.50	-7	21,084	-0.03%
2023/03/23	6	44.04	13.3	44.19	43.90	-7.3	21,599	-0.03%
2023/03/22	13	44.06	9.9	44.10	43.90	3.1	22,585	0.01%
2023/03/21	4	43.94	3.9	44.08	43.85	0.1	23,877	0.00%
2023/03/20	15.1	43.39	51.6	43.38	43.70	-36.5	24,698	-0.15%
2023/03/17	38	44.66	6	44.70	43.50	32	25,794	0.12%
2023/03/16	47	44.15	65.3	45.14	43.90	-18.3	27,136	-0.07%
2023/03/15	69.1	45.44	200.2	45.37	45.40	-131.1	28,137	-0.47%	大賣/鉅額交易
2023/03/14	73.4	45.34	53.2	44.90	45.25	20.1	28,723	0.07%
2023/03/13	10.1	44.21	15.8	44.28	44.30	-5.7	28,816	-0.02%
2023/03/10	18.2	45.20	41	45.23	44.55	-22.8	28,767	-0.08%
2023/03/09	12.2	46.46	26.1	46.57	46.05	-13.9	28,666	-0.05%
2023/03/08	24	47.48	27.6	47.25	47.05	-3.6	28,518	-0.01%
2023/03/07	21	48.51	66	48.30	47.75	-45	28,394	-0.16%
2023/03/06	85.4	48.79	136	48.39	48.60	-50.6	28,290	-0.18%	大賣/
2023/03/03	139.9	48.39	58	48.17	48.40	81.9	28,177	0.29%	大買/
2023/03/02	58	47.43	14.5	46.91	47.40	43.5	28,079	0.16%
2023/03/01	30	47.29	74.6	47.67	46.90	-44.6	28,058	-0.16%
2023/02/24	14.2	47.85	85	47.99	47.75	-70.8	28,020	-0.25%
2023/02/23	76.2	48.17	18.1	47.66	48.40	58.1	27,889	0.21%
2023/02/22	65	48.23	194.2	48.42	47.60	-129.2	27,834	-0.46%	大賣/鉅額交易
2023/02/21	169.1	48.43	71	48.20	48.90	98.1	27,624	0.36%	大買/
2023/02/20	32	47.56	13	47.38	47.20	19	27,415	0.07%
2023/02/17	60	46.93	61.1	47.26	46.90	-1.1	27,361	0.00%
2023/02/16	70	47.12	69.1	47.02	47.15	0.9	27,315	0.00%
2023/02/15	78.2	47.23	68.8	47.54	47.00	9.4	27,265	0.03%
2023/02/14	470	48.11	777	48.55	48.15	-307	27,087	-1.13%	大買/大賣/鉅額交易
2023/02/13	123	48.56	132.6	48.28	48.80	-9.6	26,635	-0.04%	大買/大賣/
2023/02/10	36.1	47.07	27.2	47.17	46.30	8.9	26,062	0.03%
2023/02/09	88.9	47.02	312.2	47.06	46.80	-223.3	25,768	-0.87%	大賣/鉅額交易
2023/02/08	387.4	47.29	550	46.81	47.40	-162.6	25,344	-0.64%	大買/大賣/鉅額交易
2023/02/07	232	45.21	151	45.03	45.95	81	24,736	0.33%	大買/大賣/
2023/02/06	145	44.25	36	44.51	44.10	109	24,247	0.45%	大買/鉅額交易
2023/02/03	49	43.78	207	43.50	43.40	-158	24,031	-0.66%	大賣/鉅額交易
2023/02/02	310	43.66	118	42.68	44.10	192	23,776	0.81%	大買/大賣/鉅額交易
2023/02/01	116.2	42.52	1,638	42.68	42.60	-1,521.8	23,565	-6.46%	大買/大賣/鉅額交易
2023/01/31	252.2	42.93	651	43.05	42.60	-398.8	23,426	-1.70%	大買/大賣/鉅額交易
2023/01/30	162	43.57	475	43.62	43.40	-313	23,222	-1.35%	大買/大賣/鉅額交易
2023/01/17	25.1	45.01	152	44.83	44.80	-126.9	23,022	-0.55%	大賣/鉅額交易
2023/01/16	176	44.59	101	44.36	45.30	75	22,892	0.33%	大買/大賣/
2023/01/13	97	44.34	14	44.01	43.95	83	22,776	0.36%
2023/01/12	177.8	43.59	127	44.28	43.55	50.8	22,618	0.22%	大買/大賣/
2023/01/11	108	45.24	57	45.11	44.55	51	22,398	0.23%	大買/
2023/01/10	14	45.72	113	45.69	45.05	-99	22,217	-0.45%	大賣/
2023/01/09	117	45.90	95	45.97	46.35	22	22,043	0.10%	大買/
2023/01/06	321.2	45.79	405	45.98	44.80	-83.9	21,755	-0.39%	大買/大賣/
2023/01/05	42.1	45.23	12	45.38	44.75	30.1	21,172	0.14%
2023/01/04	296	45.75	78	46.43	45.60	218	20,962	1.04%	大買/鉅額交易
2023/01/03	297	46.52	301	47.02	46.00	-4	20,719	-0.02%	大買/大賣/
2022/12/30	133	48.82	541.1	48.37	48.70	-408.1	20,303	-2.01%	大買/大賣/鉅額交易
2022/12/29	764	49.43	193.3	48.40	49.60	570.7	19,937	2.86%	大買/大賣/鉅額交易
2022/12/28	451.2	48.68	470	49.27	47.70	-18.8	19,220	-0.10%	大買/大賣/
2022/12/27	599	49.49	632	51.82	49.20	-33	18,703	-0.18%	大買/大賣/
2022/12/26	1,357	53.66	215	53.71	53.00	1,142	17,936	6.37%	大買/大賣/鉅額交易
2022/12/23	107	51.64	279	51.78	51.60	-172	16,730	-1.03%	大買/大賣/鉅額交易
2022/12/22	728	51.13	415	50.19	51.90	313	16,072	1.95%	大買/大賣/鉅額交易
2022/12/21	132	51.22	235	51.13	50.40	-103	15,525	-0.66%	大買/大賣/鉅額交易
2022/12/20	393	50.04	519	50.75	50.10	-126	15,041	-0.84%	大買/大賣/鉅額交易
2022/12/19	1,384	53.43	648	52.76	52.00	736	14,377	5.12%	大買/大賣/鉅額交易
2022/12/16	1,814	51.90	134	51.16	50.20	1,680	13,240	12.69%	大買/大賣/鉅額交易
2022/12/15	188	51.58	86	51.76	50.80	102	12,817	0.80%	大買/鉅額交易
2022/12/14	685	51.61	745.2	50.31	52.20	-60.2	12,383	-0.49%	大買/大賣/
2022/12/13	357.1	51.02	397.1	50.49	51.00	-40	11,549	-0.35%	大買/大賣/
2022/12/12	195.1	48.70	228.2	48.61	48.15	-33.2	10,331	-0.32%	大買/大賣/
2022/12/09	307	47.83	280	47.53	48.50	27	9,634	0.28%	大買/大賣/
2022/12/08	438	45.33	2,157	44.84	46.40	-1,719	8,635	-19.91%	大買/大賣/鉅額交易
2022/12/07	2,852	44.73	403.3	43.58	45.10	2,448.7	7,546	32.45%	大買/大賣/鉅額交易
2022/12/06	1,148	39.75	254	39.70	41.00	894	6,731	13.28%	大買/大賣/鉅額交易
2022/12/05	112	37.69	47	37.84	38.65	65	6,303	1.03%	大買/
2022/12/02	1	36.65	3	36.48	36.20	-2	6,314	-0.03%
2022/12/01	9	36.28	3	36.17	36.40	6	6,539	0.09%
2022/11/30	0	0.00	1	36.10	35.90	-1	6,768	-0.01%
2022/11/29	6	35.92	13	36.00	35.90	-7	6,997	-0.10%
2022/11/28	23	36.14	11.1	36.18	36.20	11.9	7,308	0.16%
2022/11/25	45	35.78	398	35.68	35.30	-353	7,745	-4.56%	大賣/鉅額交易
2022/11/24	410	36.48	413	36.48	36.40	-3	8,558	-0.04%	大買/大賣/
2022/11/23	18	36.81	5.7	37.04	37.10	12.3	8,674	0.14%
2022/11/22	504	37.18	108	36.84	36.60	396	8,770	4.52%	大買/大賣/鉅額交易
2022/11/21	30	36.87	25	36.24	36.95	5	8,998	0.06%
2022/11/18	24	36.10	239	36.29	36.10	-215	9,449	-2.28%	大賣/鉅額交易
2022/11/17	81	36.68	27	37.00	36.35	54	10,198	0.53%
2022/11/16	121	35.98	9	36.05	36.30	112	10,604	1.06%	大買/鉅額交易
2022/11/15	103	36.07	8	35.58	35.25	95	11,739	0.81%	大買/
2022/11/14	1	36.15	2	35.80	35.75	-1	12,435	-0.01%
2022/11/11	5	36.28	31	36.03	35.90	-26	12,962	-0.20%
2022/11/10	24	35.88	68	35.66	35.30	-44	13,028	-0.34%
2022/11/09	54	36.31	25	35.91	35.65	29	13,130	0.22%
2022/11/08	27	35.88	22	35.58	35.30	5	13,127	0.04%
2022/11/07	8	34.49	15.1	34.39	34.50	-7.1	13,250	-0.05%
2022/11/04	7	34.22	12	34.30	34.10	-5	13,377	-0.04%
2022/11/03	13	33.96	25	34.10	34.10	-12	13,565	-0.09%
2022/11/02	29	34.02	22	33.82	33.95	7	13,655	0.05%
2022/11/01	21	33.50	11	32.98	33.60	10	13,774	0.07%
2022/10/31	7	32.86	0.1	32.65	32.55	6.9	13,962	0.05%
2022/10/28	1	32.05	22	32.22	32.00	-21	14,081	-0.15%
2022/10/27	30	32.24	12	31.62	32.25	18	14,146	0.13%
2022/10/26	12	31.72	0	0.00	31.40	12	14,280	0.08%
2022/10/25	10	31.23	14	31.37	31.20	-4	14,342	-0.03%
2022/10/24	6	32.40	3	32.15	31.85	3	14,402	0.02%
2022/10/21	9	32.00	73	31.86	31.70	-64	14,550	-0.44%
2022/10/20	11	32.99	7	33.45	33.05	4	14,587	0.03%
2022/10/19	16	33.85	15	33.97	33.85	1	14,875	0.01%
2022/10/18	7	34.39	4	34.35	33.90	3	15,267	0.02%
2022/10/17	3	33.08	83	33.30	33.80	-80	15,449	-0.52%
2022/10/14	81	34.41	16	33.50	34.70	65	15,441	0.42%
2022/10/13	13	32.95	119	33.89	32.40	-106	15,470	-0.69%	大賣/鉅額交易
2022/10/12	79	34.81	2	34.00	34.70	77	15,513	0.50%
2022/10/11	18	34.18	110	34.44	34.15	-92	15,612	-0.59%	大賣/
2022/10/07	35	36.43	13	36.10	35.80	22	15,792	0.14%
2022/10/06	0	0.00	29	35.69	35.85	-29	16,075	-0.18%
2022/10/05	20	36.09	143	36.52	35.60	-123	16,332	-0.75%	大賣/鉅額交易
2022/10/04	111	36.49	16.9	36.30	36.40	94.1	16,389	0.57%	大買/
2022/10/03	9	35.35	41	35.45	35.40	-32	16,450	-0.19%
2022/09/30	74.1	35.56	62	34.89	35.65	12.1	16,493	0.07%
2022/09/29	29	35.97	29.3	35.82	35.65	-0.3	16,499	0.00%
2022/09/28	29.8	34.43	103	35.27	34.00	-73.2	16,511	-0.44%	大賣/
2022/09/27	58	35.85	13.5	35.85	36.05	44.5	16,676	0.27%
2022/09/26	25	35.25	5.1	35.52	35.00	20	16,714	0.12%
2022/09/23	86.1	36.78	89	36.99	36.30	-2.9	16,860	-0.02%
2022/09/22	39	38.12	51	38.17	37.65	-12	17,337	-0.07%
2022/09/21	67	37.49	42.4	37.02	37.50	24.6	17,598	0.14%
2022/09/20	5	37.32	42.5	36.91	37.20	-37.5	17,765	-0.21%
2022/09/19	18.2	36.57	20.4	36.55	36.20	-2.2	17,885	-0.01%
2022/09/16	23.5	37.35	58	37.65	37.00	-34.5	18,239	-0.19%
2022/09/15	25	38.54	70	38.51	38.10	-45	18,246	-0.25%
2022/09/14	179	39.07	136	39.26	38.90	43	18,213	0.24%	大買/大賣/
2022/09/13	248.4	39.27	36.1	39.07	39.50	212.3	17,954	1.18%	大買/鉅額交易
2022/09/12	25	38.93	100.1	38.89	39.10	-75.1	18,058	-0.42%
2022/09/08	198	38.32	133.2	37.87	38.60	64.8	17,869	0.36%	大買/大賣/
2022/09/07	61	37.48	65.1	37.96	37.45	-4.1	17,718	-0.02%
2022/09/06	16	37.45	38	37.18	36.80	-22	17,490	-0.13%
2022/09/05	211	38.72	348	38.57	38.05	-137	17,235	-0.80%	大買/大賣/鉅額交易
2022/09/02	214	38.87	188	38.60	38.95	26	17,038	0.15%	大買/大賣/
2022/09/01	189.1	39.36	163	39.41	38.50	26.1	16,780	0.16%	大買/大賣/
2022/08/31	360	39.60	244	39.19	39.15	116	16,307	0.71%	大買/大賣/鉅額交易
2022/08/30	285	37.88	255.6	37.31	38.20	29.4	15,420	0.19%	大買/大賣/
2022/08/29	27.1	36.95	41.5	37.06	36.85	-14.4	15,276	-0.09%
2022/08/26	61.4	38.45	97.2	38.42	37.70	-35.8	15,086	-0.24%
2022/08/25	310.9	38.14	462	38.42	38.40	-151.1	14,733	-1.03%	大買/大賣/鉅額交易
2022/08/24	329.5	37.98	106.8	37.80	38.60	222.7	14,197	1.57%	大買/大賣/鉅額交易
2022/08/23	181	36.67	188	37.41	36.25	-7	13,374	-0.05%	大買/大賣/
2022/08/22	185	39.10	502.8	39.11	38.80	-317.8	12,812	-2.48%	大買/大賣/鉅額交易
2022/08/19	557	37.21	303.8	36.63	37.80	253.3	11,549	2.19%	大買/大賣/鉅額交易
2022/08/18	344	35.26	204	34.50	34.40	140	10,791	1.30%	大買/大賣/鉅額交易
2022/08/17	15	32.60	91	32.82	32.45	-76	10,213	-0.74%
2022/08/16	125	32.74	7	32.37	32.75	118	10,044	1.17%	大買/鉅額交易
2022/08/15	7	31.67	55.8	31.53	31.85	-48.8	9,833	-0.50%
2022/08/12	14	32.70	26	32.39	31.75	-12	9,737	-0.12%
2022/08/11	69	33.08	308	32.90	32.85	-239	9,496	-2.52%	大賣/鉅額交易
2022/08/10	168	33.07	66.1	32.55	33.15	101.9	9,336	1.09%	大買/鉅額交易
2022/08/09	47	32.41	18	32.16	32.25	29	9,134	0.32%
2022/08/08	39	31.67	67.4	31.51	32.00	-28.4	9,054	-0.31%
2022/08/05	108	32.52	18.1	32.29	32.45	89.9	8,903	1.01%	大買/
2022/08/04	81.3	31.59	44	31.52	31.60	37.3	8,694	0.43%
2022/08/03	46.1	31.35	57	31.30	31.40	-10.9	8,557	-0.13%
2022/08/02	17	31.94	43	31.72	31.15	-26	8,478	-0.31%
2022/08/01	39	31.74	53	31.45	31.80	-14	8,336	-0.17%
2022/07/29	43	31.21	56	31.52	31.20	-13	8,250	-0.16%
2022/07/28	82.1	32.00	24	31.69	31.90	58.1	8,149	0.71%
2022/07/27	11.1	31.03	5	30.90	30.90	6.1	7,973	0.08%
2022/07/26	57	31.69	93	32.54	31.50	-36	7,878	-0.46%
2022/07/25	119	32.06	53	32.14	32.60	66	7,561	0.87%	大買/
2022/07/22	14	30.93	4	30.93	31.55	10	7,174	0.14%
2022/07/21	3	29.82	0	0.00	29.65	3	6,983	0.04%
2022/07/20	4	30.16	5	30.10	30.10	-1	6,930	-0.01%
2022/07/19	4	31.45	3	32.12	31.00	1	6,846	0.01%
2022/07/18	13	31.37	16	31.03	31.60	-3	6,753	-0.04%
2022/07/15	8	32.28	14	32.16	31.70	-6	6,673	-0.09%
2022/07/14	31	31.97	232	32.08	31.90	-201	6,479	-3.10%	大賣/鉅額交易
2022/07/13	213	31.28	8	31.75	31.90	205	6,177	3.32%	大買/鉅額交易
2022/07/12	4	29.93	42	29.61	30.00	-38	5,992	-0.63%
2022/07/11	27	29.98	144	29.32	29.60	-117	5,961	-1.96%	大賣/鉅額交易
2022/07/08	211	32.29	207	32.47	32.10	4	5,857	0.07%	大買/大賣/
2022/07/07	107	31.83	11	31.77	32.05	96	5,767	1.66%	大買/
2022/07/06	165	32.58	190	32.30	31.40	-25	5,707	-0.44%	大買/大賣/
2022/07/05	319	33.00	276	32.08	33.55	43	5,586	0.77%	大買/大賣/
2022/07/04	73.5	31.56	62	31.93	32.00	11.5	5,325	0.22%
2022/07/01	77.5	31.98	312	31.44	31.50	-234.5	5,171	-4.53%	大賣/鉅額交易
2022/06/30	278	33.62	675	34.14	33.05	-397	4,930	-8.05%	大買/大賣/鉅額交易
2022/06/29	579	34.39	388	33.71	34.85	191	4,321	4.42%	大買/大賣/鉅額交易
2022/06/28	423.1	33.71	94	33.98	32.40	329.1	3,774	8.72%	大買/鉅額交易
2022/06/27	131	33.34	130	33.38	33.95	1	3,544	0.03%	大買/大賣/
2022/06/24	274	32.13	303	32.67	33.50	-29	3,251	-0.89%	大買/大賣/
2022/06/23	128	30.82	212	30.54	30.90	-84	2,785	-3.02%	大買/大賣/
2022/06/22	104	30.14	142	30.27	29.85	-38	2,629	-1.45%	大買/大賣/
2022/06/21	75	29.69	73	29.45	30.15	2	2,485	0.08%
2022/06/20	177	30.67	116	30.52	29.30	61	2,363	2.58%	大買/大賣/
2022/06/17	51	28.59	33	28.62	28.95	18	1,993	0.90%
2022/06/16	183	29.20	21	29.25	28.85	162	1,952	8.30%	大買/鉅額交易
2022/06/15	50	28.82	10	28.90	28.85	40	1,889	2.12%
2022/06/14	0.1	27.85	58	28.53	28.75	-57.9	1,859	-3.11%
2022/06/13	68.2	28.72	252	28.61	28.25	-183.9	1,835	-10.02%	大賣/鉅額交易
2022/06/10	197	28.89	22	28.97	28.85	175	1,784	9.81%	大買/鉅額交易
2022/06/09	1	28.15	42	28.05	27.95	-41	1,705	-2.40%
2022/06/08	102	27.33	10	27.25	27.50	92	1,671	5.50%	大買/
2022/06/07	50	27.98	20	27.75	27.45	30	1,665	1.80%
2022/06/06	0	0.00	1	26.75	27.00	-1	1,608	-0.06%
2022/05/30	1	26.35	0	0.00	26.45	1	1,652	0.06%
2022/05/24	0	26.95	0	0.00	26.35	0	1,715	0.00%
2022/05/20	0	0.00	1	26.95	26.80	-1	1,740	-0.06%
2022/05/18	13	26.80	0	0.00	26.80	13	1,772	0.73%
2022/05/17	6	26.90	3	26.65	26.55	3	1,786	0.17%
2022/05/16	51	26.97	20	26.60	26.70	31	1,787	1.73%
2022/05/13	0	0.00	1	26.10	26.10	-1	1,756	-0.06%
2022/05/12	0	0.00	10	25.50	25.45	-10	1,750	-0.57%
2022/05/11	0	0.00	5	26.50	26.40	-5	1,743	-0.29%
2022/05/09	15	26.06	10	26.22	26.15	5	1,739	0.29%
2022/05/04	0	0.00	9	26.87	26.75	-9	1,710	-0.53%
2022/05/03	0	0.00	5	27.25	27.30	-5	1,698	-0.29%
2022/04/29	6.1	27.60	45	28.00	27.40	-39	1,702	-2.29%
2022/04/28	96	27.74	52	27.84	28.00	44	1,692	2.60%
2022/04/27	10	27.40	16	27.24	27.65	-6	1,662	-0.36%
2022/04/26	10	27.35	50	27.36	27.30	-40	1,634	-2.45%
2022/04/25	24	27.63	56	27.68	27.30	-32	1,620	-1.97%
2022/04/22	94	28.19	46	28.41	28.25	48	1,574	3.05%
2022/04/21	73	28.74	19	28.58	28.70	54	1,524	3.54%
2022/04/20	36	27.31	51	27.59	27.85	-15	1,444	-1.04%
2022/04/19	42	28.09	1	28.05	27.95	41	1,384	2.96%
2022/04/18	13	28.94	17.1	28.40	28.95	-4.1	1,321	-0.31%
2022/04/15	20	27.98	36	27.96	27.65	-16	1,223	-1.30%
2022/04/14	1	27.25	2	27.20	27.45	-1	1,120	-0.09%
2022/04/13	0	0.00	15	26.52	26.80	-15	1,077	-1.39%
2022/04/12	49	26.57	24	26.55	26.70	25	1,055	2.36%
2022/04/11	2	26.30	24	26.43	26.40	-22	1,031	-2.13%
2022/04/08	4	25.95	0	0.00	26.10	4	1,004	0.40%
2022/04/07	12	25.85	0	0.00	26.00	12	994	1.21%
2022/04/06	50	25.85	0	0.00	26.00	50	983	5.09%
2022/04/01	17	25.45	0	0.00	25.50	17	948	1.79%
2022/03/31	10	25.18	0	0.00	25.10	10	945	1.06%
2022/03/29	0	24.85	0	0.00	24.90	0	863	0.00%
2022/03/21	0	0.00	3	24.70	24.65	-3	894	-0.34%
2022/03/18	2	24.50	0	0.00	24.40	2	1,013	0.20%
2022/03/17	1	24.10	4	24.25	24.25	-3	1,006	-0.30%
2022/03/16	1	24.00	0	0.00	24.00	1	1,001	0.10%
2022/03/15	1	24.05	6	24.23	24.15	-5	1,006	-0.50%
2022/03/14	2	24.28	5	24.31	24.25	-3	997	-0.30%
2022/03/11	1	24.35	0	0.00	24.35	1	993	0.10%
2022/03/10	2	24.60	2	24.70	24.55	0	991	0.00%
2022/03/09	7	24.70	0	0.00	24.55	7	983	0.71%
2022/03/08	3.1	24.68	0	0.00	24.55	3.1	981	0.32%
2022/03/07	0	24.35	0.3	24.25	24.35	-0.3	966	-0.03%
2022/03/04	0	25.15	5	25.05	24.90	-5	950	-0.53%
2022/03/03	5	25.35	5	25.15	25.15	0	946	0.00%
2022/02/25	0	0.00	20	24.55	24.70	-20	900	-2.22%
2022/02/18	0	24.65	1	24.80	24.75	-1	806	-0.12%
2022/02/16	5	24.45	0	0.00	24.50	5	777	0.64%
2022/01/25	0.3	23.30	13	23.37	23.30	-12.7	716	-1.78%
2022/01/24	2	23.38	0	0.00	23.35	2	707	0.28%
2022/01/21	1	23.70	1	23.85	23.60	0	697	0.00%
2022/01/20	1	23.75	0	0.00	23.80	1	688	0.15%
2022/01/19	0	0.00	1.3	23.74	23.85	-1.3	687	-0.19%
2022/01/18	1	23.80	1	23.95	23.80	0	685	0.00%
2022/01/14	5	23.78	0	0.00	23.75	5	677	0.74%
2022/01/13	0.1	23.90	14.2	23.86	23.95	-14.2	669	-2.11%
2022/01/12	2.8	23.80	2	23.93	23.85	0.8	664	0.13%
2022/01/11	24	24.34	1	24.40	23.85	23	655	3.51%
2022/01/10	0	0.00	0	24.20	24.15	0	639	-0.01%
2022/01/07	2	24.03	0	0.00	24.10	2	624	0.32%
2021/12/21	0.1	23.65	0	0.00	23.65	0.1	546	0.01%
2021/12/15	2	23.50	0	0.00	23.45	2	564	0.35%
2021/12/14	38	24.48	39	24.58	23.85	-1	551	-0.18%
2021/12/09	2	22.95	0	0.00	22.80	2	443	0.45%
2021/11/29	1	22.41	0	0.00	22.30	1	450	0.23%
2021/11/24	1.4	22.66	0.2	22.75	22.70	1.1	437	0.26%
2021/11/22	0.1	22.75	0	0.00	22.70	0.1	435	0.03%
2021/11/19	0.1	22.75	0	0.00	22.75	0.1	435	0.02%
2021/11/18	0.3	22.85	0	0.00	22.75	0.3	434	0.06%
2021/11/15	0	0.00	1	22.75	22.80	-1	432	-0.23%
2021/11/12	0	0.00	4	22.90	22.85	-4	437	-0.92%
2021/11/11	2	22.98	1	23.05	22.95	1	437	0.23%
2021/11/10	1.1	23.06	0	0.00	23.15	1.1	435	0.24%
2021/11/09	2	23.08	2	23.18	23.15	0	437	0.00%
2021/11/08	1	23.20	0	0.00	23.20	1	439	0.23%
2021/11/05	0	0.00	2	23.18	23.35	-2	438	-0.46%
2021/11/04	0	0.00	1	23.10	23.00	-1	433	-0.23%
2021/11/02	1	22.95	0	0.00	22.95	1	432	0.23%
2021/11/01	1	22.95	0	0.00	23.00	1	431	0.23%
2021/10/29	2	23.08	0	0.00	23.00	2	431	0.46%
2021/10/26	0	0.00	4	23.08	23.05	-4	435	-0.92%
2021/10/22	0	0.00	9	22.95	22.90	-9	442	-2.03%
2021/10/20	0	0.00	1	23.10	23.00	-1	453	-0.22%
2021/10/18	0	0.00	1	23.25	23.20	-1	463	-0.22%
2021/10/15	2	23.08	1	23.20	23.20	1	476	0.21%
2021/10/14	0	0.00	3	23.20	23.25	-3	491	-0.61%
2021/10/13	6	22.99	2	23.10	23.00	4	504	0.79%
2021/10/08	3	23.15	1	23.35	23.20	2	515	0.39%
2021/10/07	0	0.00	1	23.25	23.15	-1	524	-0.19%
2021/10/06	3	23.00	5	23.22	23.10	-2	540	-0.37%
2021/10/05	0.3	23.30	0	0.00	23.00	0.3	547	0.05%
2021/10/04	7	23.24	2	23.15	23.15	5	548	0.91%
2021/10/01	6	23.53	1	23.55	23.45	5	548	0.91%
2021/09/30	2	23.68	4	23.80	23.80	-2	548	-0.36%
2021/09/29	3	23.45	0	0.00	23.45	3	548	0.55%
2021/09/28	1	23.35	0	0.00	23.50	1	553	0.18%
2021/09/24	5	23.20	4	23.43	23.50	1	563	0.18%
2021/09/23	1.1	23.04	11	22.89	23.00	-9.9	577	-1.72%
2021/09/22	7	25.47	0	0.00	25.50	7	628	1.11%
2021/09/17	1	25.60	0	0.00	25.60	1	612	0.16%
2021/09/16	0	0.00	2	25.73	25.60	-2	608	-0.33%
2021/09/15	1	25.50	1	25.70	25.65	0	603	0.00%
2021/09/13	1	25.55	1	25.70	25.55	0	606	0.00%
2021/09/10	1	25.55	0	0.00	25.60	1	605	0.17%
2021/09/09	0	0.00	1	25.70	25.65	-1	605	-0.17%
2021/09/08	5	25.58	0	0.00	25.50	5	602	0.83%
2021/09/03	1	25.10	0	0.00	25.25	1	608	0.16%
2021/08/31	0	0.00	0.1	25.10	25.25	-0.1	626	-0.01%
2021/08/30	0.1	25.05	0	0.00	25.10	0.1	654	0.01%
2021/07/23	0	25.50	0	0.00	25.60	0	1,094	0.00%
2021/07/21	0.2	25.70	0	0.00	25.60	0.2	1,131	0.02%
2021/07/08	0.2	25.76	0	0.00	25.80	0.2	1,188	0.02%
2021/07/07	0	25.80	0	0.00	25.80	0	1,204	0.00%
2021/07/05	0	0.00	1	25.70	25.80	-1	1,251	-0.08%
2021/07/01	0	0.00	0.1	25.90	25.65	-0.1	1,292	-0.01%
2021/06/30	0.3	26.05	0	0.00	25.95	0.3	1,293	0.02%
2021/06/29	1.1	26.05	2	26.05	26.00	-0.9	1,280	-0.07%
2021/06/28	0.1	25.30	0	0.00	25.35	0.1	1,218	0.01%
2021/06/23	0	0.00	0.3	25.25	25.15	-0.3	1,242	-0.02%
2021/06/21	1	24.95	0	0.00	24.95	1	1,293	0.08%
2021/06/16	0.2	25.30	0	0.00	25.05	0.2	1,340	0.01%
2021/06/11	0	0.00	1	25.30	25.10	-1	1,348	-0.07%
2021/06/09	1	25.15	0	0.00	25.05	1	1,360	0.07%
2021/06/07	0	25.15	0	0.00	25.25	0	1,404	0.00%
2021/06/04	1	25.00	0	0.00	24.90	1	1,405	0.07%
2021/06/01	0	0.00	2	25.00	25.10	-2	1,435	-0.14%
2021/05/26	0	0.00	5	25.53	25.35	-5	1,450	-0.34%
2021/05/25	0	0.00	5	25.30	25.25	-5	1,439	-0.35%
2021/05/24	45	26.12	41	26.07	26.15	4	1,416	0.28%
2021/05/21	0	0.00	3	24.55	24.45	-3	1,291	-0.23%
2021/05/20	0	0.00	1	24.50	24.35	-1	1,311	-0.08%
2021/05/19	0	0.00	1	24.70	24.45	-1	1,320	-0.08%
2021/05/18	0	0.00	13	24.34	24.60	-13	1,327	-0.98%
2021/05/17	2	23.95	5	23.65	23.60	-3	1,316	-0.23%
2021/05/14	0	0.00	7	24.68	24.60	-7	1,293	-0.54%
2021/05/13	2	24.43	1	24.70	24.40	1	1,287	0.08%
2021/05/12	5	24.44	19	25.59	24.55	-14	1,263	-1.11%
2021/05/11	0	0.00	198	25.26	25.25	-198	1,223	-16.19%	大賣/鉅額交易
2021/05/10	0	0.00	122	25.86	25.80	-122	1,212	-10.06%	大賣/鉅額交易
2021/05/07	156	25.75	1	25.85	25.95	155	1,217	12.73%	大買/鉅額交易
2021/05/04	46	25.87	0	0.00	25.55	46	1,400	3.28%
2021/05/03	0	0.00	0.2	26.65	26.45	-0.2	1,502	-0.01%
2021/04/27	0.1	26.85	18	26.65	26.75	-17.9	1,482	-1.21%
2021/04/23	0.1	26.00	0	0.00	26.05	0.1	1,435	0.01%
2021/04/21	0.9	26.25	0.2	26.45	26.35	0.7	1,417	0.05%
2021/04/19	0	0.00	0.1	26.60	26.50	-0.1	1,418	-0.01%
2021/04/16	1	26.45	2	26.40	26.45	-1	1,403	-0.07%
2021/04/13	0	0.00	10	26.95	26.50	-10	1,374	-0.73%
2021/04/12	10	27.05	0	0.00	27.00	10	1,360	0.74%
2021/04/09	5	27.10	0	0.00	27.20	5	1,355	0.37%
2021/04/08	8.2	26.96	1	27.15	27.20	7.2	1,370	0.53%
2021/04/07	0.1	26.50	0	0.00	26.65	0.1	1,351	0.01%
2021/03/31	1.1	26.37	0	0.00	26.35	1.1	1,318	0.08%
2021/03/29	0	0.00	1	26.50	26.60	-1	1,306	-0.08%
2021/03/26	0	0.00	20	26.30	26.40	-20	1,298	-1.54%
2021/03/25	21	26.38	0	0.00	26.35	21	1,289	1.63%
2021/03/24	20	26.80	30	26.90	26.90	-10	1,282	-0.78%
2021/03/23	0	0.00	80.1	26.60	26.65	-80.1	1,248	-6.42%
2021/03/22	10	26.30	0	0.00	26.30	10	1,225	0.82%
2021/03/11	0.1	26.05	1	26.25	26.05	-0.9	1,186	-0.08%
2021/03/10	0	0.00	1	25.80	25.85	-1	1,154	-0.09%
2021/03/08	10	25.40	10	25.30	25.30	0	1,148	0.00%
2021/03/05	0	25.50	1.5	25.58	25.60	-1.5	1,139	-0.13%
2021/03/04	0	0.00	20	25.53	25.55	-20	1,139	-1.76%
2021/03/03	10	25.50	0	0.00	25.65	10	1,137	0.88%
2021/03/02	0	0.00	2	25.68	25.55	-2	1,131	-0.18%
2021/02/26	0	25.60	0	0.00	25.65	0	1,120	0.00%
2021/02/25	0	25.27	2	25.40	25.40	-2	1,110	-0.18%
2021/02/23	0	0.00	11	25.65	25.60	-11	1,112	-0.99%
2021/02/22	0	25.10	1	25.30	25.30	-1	1,089	-0.09%
2021/02/18	92	24.55	1	24.40	24.80	91	1,099	8.28%
2021/02/17	1	24.25	6	24.25	24.30	-5	1,111	-0.45%
2021/02/04	1	24.40	0	0.00	24.30	1	1,122	0.09%
2021/02/03	5	24.00	0	0.00	23.90	5	1,132	0.44%
2021/02/02	2	23.95	2	23.95	24.00	0	1,132	0.00%
2021/02/01	5	23.90	5	24.00	23.90	0	1,135	0.00%
2021/01/28	1	24.05	20	24.08	24.05	-19	1,128	-1.68%
2021/01/27	28	24.54	45	24.59	24.35	-17	1,114	-1.53%
2021/01/26	32.1	24.76	96	25.18	24.50	-63.9	1,094	-5.84%
2021/01/25	124	25.80	40.5	25.93	26.05	83.5	937	8.90%	大買/
2021/01/22	0.2	23.70	0	0.00	23.70	0.2	806	0.02%
2021/01/21	0	0.00	0.5	23.95	23.95	-0.5	800	-0.07%
2021/01/20	4	24.34	8	24.01	24.05	-4	795	-0.50%
2021/01/19	1	24.45	1	24.65	24.50	0	787	0.00%
2021/01/18	2	24.58	0	0.00	24.50	2	798	0.25%
2021/01/15	30	24.60	0.2	24.45	24.45	29.8	804	3.70%
2021/01/14	50	24.91	0	0.00	24.85	50	798	6.27%
2021/01/12	0.2	25.00	0.3	24.90	25.00	-0.1	796	-0.02%
2021/01/08	90	24.97	10	24.95	24.85	80	791	10.11%
2021/01/07	0	0.00	1.3	25.00	25.00	-1.3	802	-0.16%
2021/01/06	0	0.00	40	25.00	25.05	-40	802	-4.98%
2021/01/04	1	25.35	0	0.00	25.40	1	814	0.12%
2020/12/31	47.2	25.67	3.2	25.79	25.50	44	806	5.46%
2020/12/30	0	0.00	5	25.30	25.20	-5	756	-0.66%
2020/12/29	0	24.85	6	24.99	24.90	-6	739	-0.81%
2020/12/25	1	24.90	1	25.20	24.85	0	741	0.00%
2020/12/22	1	25.00	0	0.00	25.00	1	806	0.12%
2020/12/21	1	25.10	0	0.00	24.90	1	836	0.12%
2020/12/18	10	24.65	0.8	24.60	24.75	9.2	847	1.09%
2020/12/14	0	0.00	2	24.95	24.90	-2	851	-0.23%
2020/12/11	0.1	25.00	0	0.00	24.85	0.1	862	0.01%
2020/12/10	1.5	25.00	0	0.00	25.00	1.5	867	0.17%
2020/12/09	1	25.05	5	25.20	25.05	-4	878	-0.46%
2020/12/04	0.3	25.35	0	0.00	25.50	0.3	1,059	0.03%
2020/12/03	1	25.65	0	0.00	25.65	1	1,306	0.08%
2020/12/02	0	0.00	5	25.82	26.00	-5	1,301	-0.38%
2020/12/01	1	25.50	0	0.00	25.50	1	1,278	0.08%
2020/11/30	10	25.55	10	25.55	25.55	0	1,292	0.00%
2020/11/25	2	25.35	2	25.35	25.30	0	1,330	0.00%
2020/11/24	1	25.55	2	25.58	25.40	-1	1,386	-0.07%
2020/11/23	2	25.60	0	0.00	25.60	2	1,398	0.14%
2020/11/20	0	0.00	10	25.85	25.85	-10	1,411	-0.71%
2020/11/19	1	26.10	0	0.00	25.80	1	1,415	0.07%
2020/11/18	0	0.00	6	25.64	25.70	-6	1,423	-0.42%
2020/11/17	2	25.25	4	25.54	25.30	-2	1,411	-0.14%
2020/11/16	5	25.53	1	25.50	25.50	4	1,475	0.27%
2020/11/13	10	25.00	0	0.00	25.10	10	1,507	0.66%
2020/11/12	3	25.12	1.1	25.13	24.95	1.9	1,556	0.12%
2020/11/11	1	24.95	2	24.95	24.95	-1	1,579	-0.06%
2020/11/10	0	0.00	1	24.75	24.60	-1	1,615	-0.06%
2020/11/09	1	24.60	1	24.60	24.55	0	1,661	0.00%
2020/11/06	1	24.55	0	0.00	24.50	1	1,772	0.06%
2020/11/05	2	24.75	1	24.80	24.80	1	1,881	0.05%
2020/11/04	1	24.30	11	24.43	24.40	-10	1,951	-0.51%
2020/11/03	0	0.00	1	24.50	24.45	-1	1,983	-0.05%
2020/11/02	11	24.39	0	0.00	24.30	11	2,008	0.55%
2020/10/26	1	24.95	2	25.00	24.90	-1	2,325	-0.04%
2020/10/23	2	24.80	4	24.51	24.80	-2	2,333	-0.09%
2020/10/22	1	24.30	24	24.39	24.30	-23	2,352	-0.98%
2020/10/16	1	24.55	0	0.00	24.40	1	2,511	0.04%
2020/10/15	0	0.00	7	24.66	24.45	-7	2,530	-0.28%
2020/10/14	2	25.29	0	0.00	25.00	2	2,547	0.08%
2020/10/13	0	0.00	1	25.40	25.05	-1	2,593	-0.04%
2020/10/12	0	0.00	1	24.75	24.75	-1	2,596	-0.04%
2020/10/07	1	25.20	0	0.00	25.10	1	2,702	0.04%
2020/10/06	1	25.25	0	0.00	25.15	1	2,809	0.04%
2020/09/29	4	25.50	3	25.17	25.10	1	3,461	0.03%
2020/09/28	3	25.13	2	25.05	25.15	1	3,482	0.03%
2020/09/25	2	24.75	7	24.30	24.15	-5	3,503	-0.14%
2020/09/24	7	25.20	2	25.05	25.15	5	3,506	0.14%
2020/09/21	0	0.00	2	26.00	26.05	-2	3,749	-0.05%
2020/09/18	1	26.00	0	0.00	26.00	1	3,929	0.03%
2020/09/17	1	26.00	0	0.00	25.85	1	3,938	0.03%
2020/09/16	0.1	25.75	0	0.00	25.75	0.1	3,946	0.00%
2020/09/15	10	25.80	0	0.00	25.90	10	3,951	0.25%
2020/09/14	0	0.00	4	25.90	25.85	-4	3,997	-0.10%
2020/09/11	2	26.03	15	26.07	25.90	-13	4,159	-0.31%
2020/09/10	2	26.88	5	26.77	26.70	-3	4,189	-0.07%
2020/09/09	14	26.88	86	26.94	26.90	-72	4,144	-1.74%
2020/09/08	91	27.13	36	27.33	27.60	55	4,067	1.35%
2020/09/02	0	0.00	4	26.15	26.10	-4	3,837	-0.10%
2020/09/01	3	26.27	1	26.50	26.25	2	3,832	0.05%
2020/08/31	2	26.75	1	26.95	26.70	1	3,814	0.03%
2020/08/28	13	27.14	11	27.08	26.85	2	3,797	0.05%
2020/08/27	1	26.55	14	26.93	26.80	-13	3,743	-0.35%
2020/08/26	17	26.82	0	0.00	26.70	17	3,763	0.45%
2020/08/25	19	26.75	0	0.00	26.70	19	3,744	0.51%
2020/08/24	1	26.95	14	26.85	26.85	-13	3,749	-0.35%
2020/08/21	6	26.78	0	0.00	26.50	6	3,743	0.16%
2020/08/20	5	26.34	11.3	26.30	26.30	-6.3	3,763	-0.17%
2020/08/19	28	27.34	31	27.28	26.90	-3	3,896	-0.08%
2020/08/18	10	27.15	4.5	27.03	27.05	5.5	3,931	0.14%
2020/08/17	3.9	26.97	102.4	26.90	26.85	-98.4	3,879	-2.54%	大賣/
2020/08/14	130	27.16	29	26.95	26.90	101	3,847	2.63%	大買/鉅額交易
2020/08/13	1	26.55	0	0.00	27.10	1	3,795	0.03%
2020/08/12	4	26.88	50	27.18	27.00	-46	3,751	-1.23%
2020/08/11	54	26.87	35	27.71	26.95	19	3,652	0.52%
2020/08/10	18	26.62	3	26.47	26.65	15	3,546	0.42%
2020/08/07	3	25.95	0	0.00	25.80	3	3,473	0.09%
2020/08/06	14	25.97	10	25.83	25.55	4	3,440	0.12%
2020/08/05	1	25.80	1	25.80	25.70	0	3,415	0.00%
2020/08/04	24	26.59	67	26.80	26.30	-43	3,385	-1.27%
2020/08/03	16	26.00	1	24.40	25.90	15	3,222	0.47%
2020/07/31	14	23.85	0	0.00	23.90	14	3,135	0.45%
2020/07/30	27	23.73	3	23.88	23.90	24	3,179	0.75%
2020/07/29	5	23.64	1	23.50	23.50	4	3,168	0.13%
2020/07/28	1	23.75	0	0.00	22.90	1	3,166	0.03%
2020/07/27	1	23.20	0	0.00	23.20	1	3,144	0.03%
2020/07/24	1	24.10	1	24.25	24.20	0	3,103	0.00%
2020/07/23	1	24.95	1	24.90	24.90	0	3,078	0.00%
2020/07/22	1	24.85	1	25.30	25.30	0	3,056	0.00%
2020/07/21	1	24.60	0	0.00	24.75	1	2,987	0.03%
2020/07/20	3	24.78	3	24.45	24.80	0	2,963	0.00%
2020/07/17	2	24.93	6	24.66	24.45	-4	2,932	-0.14%
2020/07/16	6	25.30	1	25.05	25.10	5	2,891	0.17%
2020/07/14	5	26.20	36	25.57	25.50	-31	2,832	-1.09%
2020/07/13	33	27.15	175	27.21	26.90	-142	2,762	-5.14%	大賣/鉅額交易
2020/07/10	655	27.80	524	27.60	26.90	131	2,657	4.93%	大買/大賣/鉅額交易
2020/07/09	51	26.76	163	26.04	26.00	-112	2,273	-4.93%	大賣/鉅額交易
2020/07/08	146	26.91	8	26.55	27.05	138	2,109	6.54%	大買/鉅額交易
2020/07/07	28	26.44	20	26.38	26.10	8	2,011	0.40%
2020/07/06	9	26.91	21	27.08	26.70	-12	1,976	-0.61%
2020/07/03	1	26.20	4	26.43	26.25	-3	1,934	-0.16%
2020/07/02	12	26.78	10	26.80	26.55	2	1,910	0.10%
2020/07/01	22	26.39	15	26.50	26.45	7	1,891	0.37%
2020/06/30	55	27.31	309	27.44	26.90	-254	1,882	-13.49%	大賣/鉅額交易
2020/06/29	774	25.97	517.5	26.07	26.60	256.5	1,657	15.48%	大買/大賣/鉅額交易
2020/06/24	0	24.05	0	0.00	24.20	0	1,482	0.00%
2020/06/22	11	24.99	0	0.00	24.90	11	1,466	0.75%
2020/06/19	0	25.00	1	26.05	25.10	-1	1,459	-0.07%
2020/06/18	35	26.51	42	26.61	25.90	-7	1,407	-0.50%
2020/06/17	3	24.68	11	25.26	25.40	-8	1,241	-0.64%
2020/06/16	0	0.00	4	23.98	23.90	-4	1,189	-0.34%
2020/06/15	16	23.79	2	24.03	23.80	14	1,184	1.18%
2020/06/11	0	0.00	1	23.30	23.30	-1	1,170	-0.09%
2020/06/10	3	23.97	0	0.00	24.10	3	1,191	0.25%
2020/06/08	2	23.52	2	23.55	23.35	0	1,176	0.00%
2020/06/05	0.1	23.45	0	0.00	23.50	0.1	1,177	0.01%
2020/06/02	2	23.05	15	23.12	23.10	-13	1,203	-1.08%
2020/05/29	1	24.00	5	24.25	23.95	-4	1,160	-0.34%
2020/05/28	8	24.15	1	24.30	24.20	7	1,149	0.61%
2020/05/26	94	26.96	59	26.20	25.35	35	1,098	3.19%
2020/05/25	5	24.90	7	25.08	26.40	-2	898	-0.22%
2020/05/22	6	23.90	1	24.00	24.00	5	817	0.61%
2020/05/21	2	23.93	2	24.10	24.10	0	816	0.00%
2020/05/20	1	23.70	1	23.90	23.90	0	816	0.00%
2020/05/19	3	23.77	1	23.95	23.90	2	814	0.25%
2020/05/18	1	24.05	1	23.90	23.85	0	810	0.00%
2020/05/15	5	22.98	9	23.18	23.40	-4	797	-0.50%
2020/05/14	5	23.29	3	23.55	22.90	2	795	0.25%
2020/05/13	1	23.35	1	23.55	23.40	0	827	0.00%
2020/05/12	3	23.27	4.3	23.36	23.40	-1.3	831	-0.16%
2020/05/07	0	0.00	13	24.04	24.20	-13	838	-1.55%
2020/05/06	13	24.19	2	23.63	24.35	11	839	1.31%
2020/05/05	6	23.26	3	23.27	23.30	3	802	0.37%
2020/05/04	2	22.83	3	23.15	23.00	-1	833	-0.12%
2020/04/30	3	22.92	1	23.20	22.85	2	843	0.24%
2020/04/29	1	22.80	0	0.00	22.90	1	931	0.11%
2020/04/28	1	22.85	0	0.00	22.90	1	1,106	0.09%
2020/04/24	0	0.00	1	22.25	22.20	-1	1,094	-0.09%
2020/04/23	1	21.90	0	0.00	22.10	1	1,091	0.09%
2020/04/17	0	0.00	3	21.50	21.40	-3	1,068	-0.28%
2020/04/16	0	0.00	2	21.45	21.45	-2	1,066	-0.19%
2020/04/15	3	21.18	1	21.45	21.30	2	1,064	0.19%
2020/04/14	1	21.25	2	21.43	21.30	-1	1,059	-0.09%
2020/04/13	2	21.03	5	21.20	21.20	-3	1,060	-0.28%
2020/04/10	3	21.00	0	0.00	21.00	3	1,055	0.28%
2020/04/01	49	20.55	49	19.67	19.65	0	1,021	0.00%
2020/03/30	0	0.00	4	18.10	18.70	-4	987	-0.41%
2020/03/26	3	17.05	9	17.35	17.50	-6	995	-0.60%
2020/03/25	4	17.08	4	17.01	17.15	0	1,027	0.00%
2020/03/24	10	16.00	10	16.15	16.10	0	1,018	0.00%
2020/03/23	10	15.80	1.1	15.55	15.65	8.9	1,006	0.88%
2020/03/09	3	23.30	0	0.00	22.90	3	869	0.35%
2020/02/26	0	0.00	1	23.25	23.10	-1	977	-0.10%
2020/02/19	1	23.60	0	0.00	23.60	1	969	0.10%
2020/02/06	2	23.88	66	23.85	23.85	-64	898	-7.12%
2020/02/05	4	23.98	11	24.24	23.85	-7	892	-0.78%
2020/02/04	3	23.88	2	24.30	23.85	1	878	0.11%
2020/02/03	8	24.53	0	0.00	24.20	8	848	0.94%
2020/01/31	120	25.66	191.5	25.50	24.80	-71.5	846	-8.44%	大買/大賣/
2020/01/30	140	26.44	1	26.40	26.45	139	761	18.26%	大買/鉅額交易
2019/12/25	0	0.00	5	24.35	24.35	-5	667	-0.75%
2019/12/20	1	24.60	0	0.00	24.95	1	657	0.15%
2019/12/17	0	0.00	1	24.30	24.20	-1	634	-0.16%
2019/12/11	0	0.00	0.3	24.30	24.30	-0.3	628	-0.05%
2019/12/09	0	0.00	10	24.20	24.30	-10	630	-1.59%
2019/12/06	1	24.30	0	0.00	24.30	1	630	0.16%
2019/12/05	1	24.40	0	0.00	24.40	1	638	0.16%
2019/11/28	13	25.39	1	25.35	25.35	12	699	1.72%
2019/11/14	0	0.00	20	23.95	23.95	-20	588	-3.40%
2019/11/08	0	0.00	0.1	24.00	24.00	-0.1	614	-0.01%
2019/11/06	0	0.00	17	24.17	24.20	-17	636	-2.67%
2019/10/23	1	24.05	0	0.00	24.05	1	606	0.16%
2019/10/22	1	24.00	2.5	24.09	24.00	-1.5	604	-0.25%
2019/10/09	0.1	24.60	0	0.00	24.55	0.1	590	0.02%
2019/10/04	2.1	25.00	0	0.00	25.00	2.1	610	0.34%
2019/10/03	0.1	25.25	0	0.00	25.20	0.1	605	0.02%
2019/09/26	0	0.00	1	25.95	26.05	-1	612	-0.16%
2019/09/25	0.1	25.45	0	0.00	25.45	0.1	599	0.02%
2019/09/24	0	0.00	1	25.60	25.65	-1	601	-0.17%
2019/09/23	0	0.00	0.1	25.70	25.60	-0.1	595	-0.02%
2019/09/18	1	25.50	0	0.00	25.40	1	592	0.17%
2019/09/06	1	26.05	1	25.80	25.75	0	587	0.00%
2019/09/02	1	25.05	7.4	25.14	25.05	-6.4	498	-1.28%
2019/08/29	1.1	25.35	12	25.26	25.25	-10.9	508	-2.15%
2019/08/27	0	0.00	0.4	24.90	24.75	-0.4	479	-0.09%
2019/08/26	0	0.00	13	24.72	24.70	-13	480	-2.70%
2019/08/23	0	0.00	9	24.95	24.90	-9	488	-1.84%
2019/08/22	0	0.00	22.5	24.86	25.00	-22.5	488	-4.61%
2019/08/21	1	24.95	0	0.00	25.00	1	485	0.21%
2019/08/19	0	25.10	0	0.00	25.10	0	478	0.01%
2019/08/16	0	0.00	7	25.41	25.40	-7	476	-1.47%
2019/08/13	10	25.95	13	25.95	25.90	-3	503	-0.60%
2019/08/12	0	0.00	7	26.06	26.30	-7	501	-1.40%
2019/07/31	0.6	25.30	0	0.00	25.30	0.6	636	0.09%
2019/07/30	5	25.39	0	0.00	25.25	5	635	0.79%
2019/07/29	12	25.78	0	0.00	25.65	12	630	1.90%
2019/07/23	0	0.00	1	26.40	26.25	-1	626	-0.16%
2019/07/19	1	26.50	0	0.00	26.55	1	626	0.16%
2019/07/18	0	0.00	1	26.80	26.60	-1	625	-0.16%
2019/07/15	1	26.70	0	0.00	27.05	1	625	0.16%
2019/07/12	0	0.00	21	26.96	26.75	-21	622	-3.37%
2019/07/11	1	26.70	8	26.61	27.00	-7	613	-1.14%
2019/07/10	22	30.25	0	0.00	30.25	22	590	3.73%
2019/07/09	3	30.28	8	30.31	30.40	-5	577	-0.87%
2019/07/08	3	30.60	0	0.00	30.50	3	572	0.52%
2019/06/12	16	29.00	16	28.94	29.10	0	668	0.00%
2019/06/04	0	0.00	1	29.30	29.30	-1	698	-0.14%
2019/05/17	0	0.00	40	30.00	30.20	-40	719	-5.56%
2019/05/16	1	29.70	2	29.30	30.20	-1	757	-0.13%
2019/05/14	3	29.82	3	30.08	30.20	0	749	0.00%
2019/05/13	1	30.10	2	30.25	30.20	-1	739	-0.14%
2019/05/10	0.6	29.95	2	29.85	30.10	-1.4	713	-0.20%
2019/05/09	1	29.65	1	29.80	30.05	0	698	0.00%
2019/05/08	4	29.96	3	30.03	30.00	1	669	0.15%
2019/05/03	0	0.00	1	29.35	29.55	-1	634	-0.16%
2019/04/26	0	0.00	2	29.60	29.45	-2	631	-0.32%
2019/04/19	0	0.00	2	28.85	28.90	-2	625	-0.32%
2019/04/18	0	0.00	7	29.05	28.90	-7	632	-1.11%
2019/03/28	2	29.20	2	28.90	28.90	0	736	0.00%
2019/03/15	2	28.95	0	0.00	29.00	2	763	0.26%
2019/03/13	0	0.00	2	29.05	29.10	-2	760	-0.26%
2019/03/12	0	0.00	3	28.95	29.05	-3	756	-0.40%
2019/03/08	2	29.25	0	0.00	29.20	2	759	0.26%
2019/03/07	2	28.90	10	28.85	28.75	-8	749	-1.07%
2019/03/06	11	28.81	0	0.00	28.85	11	752	1.46%
2019/03/05	0	0.00	2	28.88	28.80	-2	754	-0.26%
2019/02/22	2	28.83	0	0.00	28.80	2	761	0.26%
2019/02/20	1	29.55	0	0.00	29.30	1	752	0.13%
2019/02/19	1	29.65	0	0.00	29.30	1	744	0.13%
2019/02/15	0	0.00	3.1	29.53	29.15	-3.1	702	-0.44%
2019/01/30	0	0.00	1	27.60	27.60	-1	642	-0.16%
2019/01/23	0	0.00	3	28.05	28.00	-3	652	-0.46%
2019/01/18	0	0.00	0.1	27.70	27.85	-0.1	658	-0.02%
2019/01/16	2	27.65	0.1	27.75	27.65	1.9	687	0.28%
2019/01/14	0	0.00	1	28.30	28.20	-1	693	-0.14%
2019/01/11	1	28.75	0	0.00	28.65	1	699	0.14%
2019/01/10	1	28.50	1	28.30	28.60	0	705	0.00%
2019/01/09	2	29.07	1	28.85	28.60	1	765	0.13%
2019/01/07	0	0.00	2	28.73	28.85	-2	766	-0.26%
2019/01/04	6	28.83	2	28.90	28.60	4	761	0.53%
2019/01/03	11	28.47	23	28.44	28.60	-12	735	-1.63%
2019/01/02	13	28.65	23	28.65	28.65	-10	778	-1.29%
2018/12/28	1	27.10	0	0.00	27.40	1	783	0.13%
2018/12/26	1	27.30	10	27.40	27.20	-9	853	-1.05%
2018/12/24	1	27.70	0	0.00	27.90	1	925	0.11%
2018/12/20	1	27.80	5	28.30	28.20	-4	933	-0.43%
2018/12/19	1	28.20	0	0.00	28.50	1	929	0.11%
2018/12/17	0	0.00	11	28.27	28.05	-11	882	-1.25%
2018/12/14	18	27.94	2	27.90	28.00	16	875	1.83%
2018/12/12	0	0.00	1	27.50	27.60	-1	866	-0.12%
2018/12/07	0	0.00	2	27.75	27.90	-2	893	-0.22%
2018/10/26	2	24.85	0	0.00	24.90	2	1,355	0.15%
2018/10/23	0	0.00	1	26.60	26.60	-1	1,413	-0.07%
2018/10/19	0	0.00	3	27.00	27.00	-3	1,446	-0.21%
2018/10/18	6	27.38	2	27.63	27.30	4	1,454	0.27%
2018/10/17	24	27.68	26	27.73	27.45	-2	1,454	-0.14%
2018/10/15	0	0.00	1	26.00	26.00	-1	1,407	-0.07%
2018/10/12	0	0.00	2	26.03	26.35	-2	1,415	-0.14%
2018/10/11	4	25.64	8	25.98	25.65	-4	1,428	-0.28%
2018/10/09	11	28.80	7	28.92	28.20	4	1,419	0.28%
2018/10/08	0	0.00	7	28.40	28.40	-7	1,363	-0.51%
2018/10/03	12	28.51	7	28.26	29.20	5	1,480	0.34%
2018/09/26	4	27.75	0	0.00	27.80	4	1,482	0.27%
2018/09/21	0	0.00	1	27.65	27.65	-1	1,499	-0.07%
2018/09/20	3	27.90	0	0.00	27.50	3	1,500	0.20%
2018/09/17	2	28.08	1	27.80	27.70	1	1,505	0.07%
2018/09/14	3	28.20	0	0.00	28.20	3	1,507	0.20%
2018/09/13	0	0.00	3	28.40	28.30	-3	1,512	-0.20%
2018/09/11	5	27.81	0	0.00	27.80	5	1,515	0.33%
2018/09/10	4	28.18	2	28.00	27.55	2	1,512	0.13%
2018/08/31	2	28.50	0	0.00	28.50	2	1,626	0.12%
2018/08/27	1	28.45	0	0.00	28.35	1	1,803	0.06%
2018/08/22	0	0.00	1	28.95	28.75	-1	1,878	-0.05%
2018/08/21	0	0.00	2	28.95	29.00	-2	1,885	-0.11%
2018/08/17	2	29.33	2	29.35	29.00	0	1,929	0.00%
2018/08/16	2	29.10	1	28.85	29.15	1	1,952	0.05%
2018/08/15	5	29.55	0	0.00	29.55	5	1,984	0.25%
2018/08/14	1	30.15	0	0.00	30.50	1	2,000	0.05%
2018/08/09	79	31.56	2	31.65	31.70	77	2,068	3.72%
2018/08/08	24	34.38	71	34.37	34.35	-47	2,311	-2.03%
2018/08/07	3	34.83	1	35.15	34.70	2	2,341	0.09%
2018/08/06	3	34.93	24	35.00	35.45	-21	2,304	-0.91%
2018/08/03	3	34.03	1	33.95	34.00	2	2,239	0.09%
2018/08/02	10	33.83	0	0.00	33.80	10	2,251	0.44%
2018/07/31	5	33.82	1	34.05	33.60	4	2,278	0.18%
2018/07/30	13	34.44	5	34.20	33.85	8	2,309	0.35%
2018/07/24	2	33.20	0	0.00	32.95	2	2,996	0.07%
2018/07/20	2	33.63	2	33.10	32.85	0	3,027	0.00%
2018/07/18	0	0.00	12	33.02	32.95	-12	3,068	-0.39%
2018/07/17	2	33.80	0	0.00	33.25	2	3,073	0.07%
2018/07/12	24	33.54	21	33.77	33.90	3	3,025	0.10%
2018/07/11	7	33.40	4	33.30	33.55	3	2,937	0.10%
2018/07/09	7	32.71	5	32.88	32.50	2	2,948	0.07%
2018/07/04	0	0.00	5	30.80	30.55	-5	3,005	-0.17%
2018/07/03	0	0.00	5	31.10	31.10	-5	3,174	-0.16%
2018/07/02	1	32.30	1	32.20	32.15	0	3,254	0.00%
2018/06/25	0	0.00	1	33.10	32.85	-1	3,392	-0.03%
2018/06/21	0	0.00	10	33.35	33.40	-10	3,430	-0.29%
2018/06/15	2	33.05	0	0.00	33.00	2	3,475	0.06%
2018/06/13	0	0.00	2	33.95	33.75	-2	3,533	-0.06%
2018/06/12	1	34.05	2	34.10	33.75	-1	3,623	-0.03%
2018/06/11	2	33.88	0	0.00	33.80	2	3,678	0.05%
2018/06/08	0	0.00	182	33.10	33.00	-182	3,679	-4.95%	大賣/鉅額交易
2018/06/07	3	33.25	0	0.00	33.25	3	3,665	0.08%
2018/06/05	1	34.10	4	33.94	33.65	-3	3,704	-0.08%
2018/06/04	23	34.68	11	34.87	34.35	12	3,699	0.32%
2018/06/01	1	33.15	12	32.81	33.90	-11	3,653	-0.30%
2018/05/31	182	33.36	41	33.05	32.95	141	3,601	3.92%	大買/鉅額交易
2018/05/30	0	0.00	5	31.85	31.80	-5	3,574	-0.14%
2018/05/29	0	0.00	1	32.35	32.35	-1	3,554	-0.03%
2018/05/28	0	0.00	22	32.36	32.35	-22	3,546	-0.62%
2018/05/25	27	33.01	2	33.25	32.65	25	3,525	0.71%
2018/05/24	3	33.55	0	0.00	33.40	3	3,497	0.09%
2018/05/23	0	0.00	14	33.41	33.60	-14	3,467	-0.40%
2018/05/22	14	33.00	3	33.13	32.85	11	3,420	0.32%
2018/05/21	0	0.00	8	33.81	33.65	-8	3,393	-0.24%
2018/05/18	6	33.55	8	34.15	33.65	-2	3,374	-0.06%
2018/05/17	14	33.81	7	34.13	33.60	7	3,329	0.21%
2018/05/16	131	35.15	46	35.38	34.70	85	3,257	2.61%	大買/
2018/05/15	30	32.65	2	31.65	32.95	28	2,953	0.95%
2018/05/14	0	0.00	1	31.15	31.70	-1	2,885	-0.03%
2018/05/11	1	30.70	4	30.66	30.60	-3	2,851	-0.11%
2018/05/10	0	0.00	2	31.43	31.40	-2	2,816	-0.07%
2018/05/09	13	31.54	0	0.00	30.95	13	2,786	0.47%
2018/05/08	2	31.58	2	31.88	31.50	0	2,755	0.00%
2018/05/07	10	32.10	1	32.05	32.00	9	2,724	0.33%
2018/05/04	8	31.38	15	31.48	31.80	-7	2,672	-0.26%
2018/05/03	166	33.43	189	33.60	31.95	-23	2,570	-0.89%	大買/大賣/
2018/05/02	102	32.75	62.2	32.93	33.05	39.8	2,180	1.83%	大買/
2018/04/30	0	0.00	5	29.73	30.05	-5	1,896	-0.26%
2018/04/27	5	29.71	0	0.00	29.45	5	1,873	0.27%
2018/04/23	10	29.65	0	0.00	29.65	10	1,744	0.57%
2018/04/19	1	29.55	229	29.60	29.40	-228	1,755	-12.98%	大賣/鉅額交易
2018/04/17	0	0.00	26	29.67	29.20	-26	1,731	-1.50%
2018/04/16	5	30.20	105	30.45	30.10	-100	1,714	-5.83%	大賣/
2018/04/13	17	32.25	39	31.77	31.10	-22	1,682	-1.31%
2018/04/12	9	31.25	4	31.65	31.70	5	1,614	0.31%
2018/04/11	0	0.00	12	31.49	31.65	-12	1,573	-0.76%
2018/04/10	22	31.38	42	31.33	31.05	-20	1,546	-1.29%
2018/04/09	44	32.46	36	33.05	32.55	8	1,485	0.54%
2018/04/03	98	30.48	17	30.77	31.40	81	1,300	6.23%
2018/03/31	0	0.00	1	30.45	30.05	-1	1,185	-0.08%
2018/03/30	20	30.31	0	0.00	30.25	20	1,171	1.71%
2018/03/29	36	30.89	4	30.91	30.55	32	1,148	2.79%
2018/03/27	0	0.00	5	29.75	29.65	-5	1,034	-0.48%
2018/03/26	1	30.20	0	0.00	30.00	1	1,016	0.10%
2018/03/23	3	28.88	0	0.00	28.70	3	971	0.31%
2018/03/22	13	29.87	90	30.03	29.50	-77	944	-8.15%
2018/03/21	2	31.23	2	30.80	30.60	0	906	0.00%
2018/03/20	2	31.20	4	31.05	31.20	-2	870	-0.23%
2018/03/19	1	30.70	4	30.70	30.70	-3	808	-0.37%
2018/03/16	65	31.26	41	31.24	30.70	24	782	3.07%
2018/03/15	87	29.65	5	29.40	30.70	82	646	12.69%
2018/03/14	15	29.30	0	0.00	29.30	15	565	2.65%
2018/03/09	9	29.42	4	29.80	29.20	5	496	1.01%
2018/03/07	15	28.83	0	0.00	29.30	15	415	3.61%
2018/03/02	0	0.00	0.1	27.20	27.35	-0.1	310	-0.03%
2018/03/01	0	0.00	0.1	27.20	27.35	-0.1	308	-0.04%
2018/02/26	0	0.00	3	27.25	27.30	-3	299	-1.00%
2018/02/23	0	0.00	2.2	27.09	27.00	-2.2	294	-0.76%
2018/02/21	0	0.00	5	27.25	27.00	-5	299	-1.67%
2018/02/06	0	0.00	5.3	25.71	25.60	-5.3	288	-1.82%
2018/02/02	5	27.00	0	0.00	27.00	5	277	1.80%
2018/01/23	5	26.75	0	0.00	26.70	5	261	1.91%
2018/01/18	0	0.00	3	27.25	27.20	-3	253	-1.18%
2018/01/17	7	27.22	0	0.00	27.30	7	251	2.78%
2018/01/16	2	28.25	5	28.65	27.60	-3	244	-1.22%
2018/01/15	0	0.00	2	26.90	26.90	-2	202	-0.99%
2018/01/12	3	26.50	0	0.00	26.50	3	195	1.53%
2018/01/11	0	0.00	1	26.25	26.25	-1	194	-0.51%