寶成 (9904)-元富-松德券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
43.70
漲跌
▲0.75
漲幅
+1.75%
成交量
41,920張
產業
上市運動休閒
1080人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

寶成 (9904)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	215.6	42.89	217	43.59	42.95	-1.4	11,435	-0.01%	大買/大賣/
2024/11/19	6.9	43.10	561.5	43.70	43.45	-554.6	10,996	-5.04%	大賣/鉅額交易
2024/11/18	33.6	43.00	53.6	43.20	43.00	-19.9	10,384	-0.19%
2024/11/15	22.1	43.19	26.4	42.86	42.85	-4.3	10,055	-0.04%
2024/11/14	33	42.57	28.3	42.23	43.10	4.7	9,669	0.05%
2024/11/13	18	40.74	3.1	40.77	41.15	14.9	9,109	0.16%
2024/11/12	182.6	39.76	4.6	39.70	39.15	177.9	8,814	2.02%	大買/鉅額交易
2024/11/11	204.1	39.42	6	39.43	39.85	198.1	8,757	2.26%	大買/鉅額交易
2024/11/08	0	0.00	5.2	39.44	39.20	-5.2	8,629	-0.06%
2024/11/07	0	0.00	9.1	38.84	39.40	-9.1	8,583	-0.11%
2024/11/06	4.9	39.31	11.6	39.42	38.75	-6.7	8,501	-0.08%
2024/11/05	14.5	38.94	146.2	38.79	39.00	-131.6	8,434	-1.56%	大賣/鉅額交易
2024/11/04	9.4	38.41	38	38.52	38.40	-28.6	8,355	-0.34%
2024/11/01	1.4	37.59	0	0.00	37.95	1.4	8,461	0.02%
2024/10/30	0	0.00	0.2	37.63	37.80	-0.2	8,540	0.00%
2024/10/29	1.2	37.66	10.9	37.64	38.10	-9.8	8,810	-0.11%
2024/10/28	100.5	37.69	1	38.35	38.30	99.5	8,790	1.13%
2024/10/25	140.4	37.16	0	37.25	37.40	140.4	8,622	1.63%	大買/鉅額交易
2024/10/24	121.8	37.25	1	37.18	36.95	120.8	8,791	1.37%	大買/鉅額交易
2024/10/23	1	37.60	14	37.43	37.55	-13	8,990	-0.14%
2024/10/22	8.6	37.11	9.3	36.85	37.20	-0.7	8,968	-0.01%
2024/10/21	0.2	37.00	0.5	36.98	37.05	-0.4	9,068	0.00%
2024/10/18	0.2	36.88	0.4	36.75	36.85	-0.2	9,301	0.00%
2024/10/17	8.4	36.85	76.1	36.30	37.05	-67.7	9,620	-0.70%
2024/10/16	0.1	35.44	62	35.72	35.70	-61.9	10,100	-0.61%
2024/10/15	55	35.17	0	0.00	35.15	55	10,099	0.54%
2024/10/11	35	35.44	0	0.00	35.20	35	10,311	0.34%
2024/10/09	20	35.64	2	35.83	35.60	18	10,365	0.17%
2024/10/08	30	35.72	0	0.00	35.75	30	10,445	0.29%
2024/10/07	6	36.00	0	0.00	36.25	6	10,578	0.06%
2024/10/04	2	36.20	5.5	36.41	36.30	-3.5	10,634	-0.03%
2024/10/01	1.8	36.25	6.9	36.30	36.80	-5.1	10,526	-0.05%
2024/09/30	2.1	36.10	113.2	36.25	36.15	-111.1	10,572	-1.05%	大賣/鉅額交易
2024/09/27	0.7	35.50	21.1	35.71	35.70	-20.4	10,819	-0.19%
2024/09/26	10	35.40	1.8	35.46	35.40	8.2	10,901	0.08%
2024/09/25	25	35.45	22.8	35.75	35.45	2.2	11,115	0.02%
2024/09/24	0	35.40	5	35.50	35.60	-5	11,171	-0.04%
2024/09/23	15	35.54	5	35.50	35.45	10	11,580	0.09%
2024/09/20	30	35.17	50.2	35.10	35.25	-20.2	11,755	-0.17%
2024/09/19	21.1	34.69	2.6	34.79	34.70	18.4	11,772	0.16%
2024/09/18	54.2	34.42	0	0.00	34.45	54.2	11,795	0.46%
2024/09/16	0	0.00	1.1	34.54	34.60	-1.1	11,968	-0.01%
2024/09/13	0.1	33.85	0	0.00	34.50	0.1	12,115	0.00%
2024/09/12	0	0.00	0	34.00	33.95	0	12,216	0.00%
2024/09/11	0	33.96	0	0.00	33.55	0	12,346	0.00%
2024/09/10	0	0.00	5.1	33.90	33.55	-5.1	12,437	-0.04%
2024/09/09	0.2	33.84	0.4	33.85	33.95	-0.2	12,497	0.00%
2024/09/06	5.4	34.10	1.6	34.00	34.30	3.8	12,554	0.03%
2024/09/05	1.6	34.18	0.1	34.30	34.15	1.6	12,572	0.01%
2024/09/04	50.1	33.50	0	0.00	33.25	50.1	12,536	0.40%
2024/09/03	0	0.00	0.1	34.40	34.30	-0.1	12,470	0.00%
2024/09/02	0.1	34.55	0	0.00	34.50	0.1	12,502	0.00%
2024/08/30	0	0.00	0.4	34.64	34.75	-0.4	12,458	0.00%
2024/08/29	3.4	34.41	0	34.60	34.50	3.4	12,451	0.03%
2024/08/28	0	34.60	0	0.00	34.80	0	12,489	0.00%
2024/08/27	0	0.00	40	34.45	34.50	-40	12,643	-0.32%
2024/08/26	0	34.60	90	34.86	34.65	-90	12,736	-0.71%
2024/08/23	0	0.00	2	34.25	34.15	-2	12,844	-0.02%
2024/08/22	35	34.16	0	0.00	34.40	35	13,078	0.27%
2024/08/21	50	34.17	0	0.00	34.35	50	13,147	0.38%
2024/08/20	46	34.23	0	0.00	34.20	46	13,251	0.35%
2024/08/19	24	34.72	200.2	35.12	34.25	-176.2	13,423	-1.31%	大賣/鉅額交易
2024/08/16	0	0.00	1	36.30	35.80	-1	13,492	-0.01%
2024/08/15	2	35.70	161	35.59	35.40	-159	13,845	-1.15%	大賣/鉅額交易
2024/08/14	22.9	36.21	133.6	36.38	36.45	-110.7	14,195	-0.78%	大賣/鉅額交易
2024/08/13	55.5	34.76	1.1	34.80	34.95	54.4	14,360	0.38%
2024/08/12	60.1	34.29	0	0.00	34.50	60.1	14,766	0.41%
2024/08/08	51	33.91	0	0.00	33.65	51	15,499	0.33%
2024/08/07	0	0.00	301	34.35	34.40	-301	15,655	-1.92%	大賣/鉅額交易
2024/08/06	1	32.70	0.4	33.60	33.35	0.6	15,741	0.00%
2024/08/05	121.3	34.62	22.3	33.72	33.50	99	15,737	0.63%	大買/
2024/08/02	0.3	36.14	3.9	36.40	36.70	-3.6	15,676	-0.02%
2024/08/01	2.9	37.01	10.2	37.12	37.05	-7.3	15,626	-0.05%
2024/07/31	0	0.00	8.5	36.12	36.10	-8.5	15,478	-0.05%
2024/07/30	1	35.30	1	35.75	35.80	0	15,475	0.00%
2024/07/29	0	0.00	0.5	35.94	35.80	-0.5	15,534	0.00%
2024/07/26	23.7	35.86	35	35.57	35.25	-11.3	15,505	-0.07%
2024/07/23	0	0.00	63	35.27	35.25	-63	15,418	-0.41%
2024/07/22	67	34.83	0.3	35.75	34.50	66.7	15,578	0.43%
2024/07/19	203.3	35.92	3.6	35.93	35.85	199.7	15,451	1.29%	大買/鉅額交易
2024/07/18	165	37.03	21.1	37.20	37.00	143.9	15,374	0.94%	大買/鉅額交易
2024/07/17	224.6	36.17	334.3	36.11	36.50	-109.6	15,192	-0.72%	大買/大賣/鉅額交易
2024/07/16	3.3	34.28	3.2	34.43	34.40	0.1	14,673	0.00%
2024/07/15	20	34.78	0	0.00	34.45	20	14,796	0.14%
2024/07/12	18.9	35.08	2.3	34.97	34.95	16.6	15,061	0.11%
2024/07/11	3.3	34.51	3.1	34.45	34.45	0.2	14,982	0.00%
2024/07/10	20	34.20	0	0.00	34.15	20	15,166	0.13%
2024/07/09	30	34.30	1	34.25	34.40	29	15,173	0.19%
2024/07/08	22	34.65	0	0.00	34.50	22	15,066	0.15%
2024/07/05	8	35.41	4	35.30	35.20	4	14,980	0.03%
2024/07/04	31	35.55	19	36.26	35.60	12	15,078	0.08%
2024/07/03	61	34.93	20	35.65	36.10	41	15,032	0.27%
2024/07/02	65	34.40	0	0.00	34.65	65	14,749	0.44%
2024/07/01	30	34.14	0	0.00	34.15	30	14,786	0.20%
2024/06/27	13.3	35.42	204	35.05	35.05	-190.7	14,681	-1.30%	大賣/鉅額交易
2024/06/26	41.2	37.16	0	36.90	36.75	41.1	14,799	0.28%
2024/06/25	29	37.18	10	37.50	37.60	19	14,937	0.13%
2024/06/24	35	36.66	7	36.80	36.75	28	14,954	0.19%
2024/06/21	10	36.83	0	0.00	36.70	10	15,044	0.07%
2024/06/20	5	36.25	5.3	36.13	36.30	-0.3	14,935	0.00%
2024/06/19	34.3	36.68	0	0.00	36.40	34.3	14,950	0.23%
2024/06/18	25	36.45	0	0.00	36.45	25	15,157	0.16%
2024/06/17	17	36.50	0	36.70	36.25	17	15,251	0.11%
2024/06/14	15	36.85	0	0.00	36.90	15	15,258	0.10%
2024/06/13	10	36.73	0	0.00	36.75	10	15,457	0.06%
2024/06/12	2	36.68	55	37.00	36.55	-53	15,971	-0.33%
2024/06/11	55	37.32	0.9	37.49	37.25	54.1	16,180	0.33%
2024/06/07	0.9	37.50	100.1	37.51	37.55	-99.3	16,355	-0.61%
2024/06/06	35.1	37.20	0	0.00	37.00	35.1	16,474	0.21%
2024/06/05	15	37.22	0	0.00	37.20	15	16,574	0.09%
2024/06/04	45	37.06	5.7	37.24	37.50	39.3	16,605	0.24%
2024/06/03	15.7	37.14	1.4	37.24	37.20	14.3	16,532	0.09%
2024/05/31	1.4	37.30	7	37.27	37.45	-5.6	16,520	-0.03%
2024/05/30	0	0.00	1.1	37.15	37.00	-1.1	16,461	-0.01%
2024/05/29	9.1	37.36	4.8	37.46	37.60	4.4	16,396	0.03%
2024/05/28	14.8	38.17	6.2	38.33	38.20	8.6	16,310	0.05%
2024/05/27	1.2	37.45	1	37.65	37.65	0.2	16,215	0.00%
2024/05/24	0	37.40	3.3	37.16	37.05	-3.2	16,202	-0.02%
2024/05/23	7.3	37.75	29.9	37.64	37.60	-22.6	16,039	-0.14%
2024/05/22	4.9	38.53	1.4	38.47	38.20	3.5	15,838	0.02%
2024/05/21	10.4	37.51	30.5	37.26	38.05	-20.1	15,606	-0.13%
2024/05/20	19.5	36.49	4.2	36.44	36.35	15.4	15,207	0.10%
2024/05/17	17.2	38.30	4	37.85	37.60	13.2	14,798	0.09%
2024/05/16	2	39.00	69.3	39.16	38.95	-67.3	14,583	-0.46%
2024/05/15	5.5	38.78	7.6	38.82	38.40	-2.1	14,144	-0.02%
2024/05/14	31.4	38.48	10.3	38.65	38.30	21.2	13,991	0.15%
2024/05/13	2	37.00	6.4	36.79	37.25	-4.4	13,485	-0.03%
2024/05/10	11.6	37.13	6.2	37.02	37.20	5.5	13,310	0.04%
2024/05/09	38.9	36.85	2.6	36.77	36.50	36.3	13,162	0.28%
2024/05/08	11	36.44	6.8	36.48	36.60	4.2	13,074	0.03%
2024/05/07	1.1	35.71	0	35.91	36.20	1	13,028	0.01%
2024/05/06	0	35.03	0	0.00	35.20	0	12,855	0.00%
2024/05/03	0	36.00	7	36.15	35.90	-7	12,640	-0.06%
2024/05/02	0.1	36.11	0	36.15	36.10	0	12,608	0.00%
2024/04/30	0	36.20	0	0.00	36.15	0	12,567	0.00%
2024/04/29	2	36.20	0	36.20	36.30	2	12,444	0.02%
2024/04/26	0	0.00	2.4	36.12	36.05	-2.4	12,280	-0.02%
2024/04/25	0	0.00	4.1	35.59	35.60	-4.1	12,051	-0.03%
2024/04/24	4.1	36.02	0.7	35.89	36.10	3.5	12,029	0.03%
2024/04/23	5.7	35.41	0.7	35.50	36.00	5	11,956	0.04%
2024/04/22	0.5	34.88	0	0.00	35.30	0.5	11,847	0.00%
2024/04/19	3	35.12	2	35.47	35.30	1	11,714	0.01%
2024/04/18	1.8	35.17	0.8	35.11	35.60	1	11,459	0.01%
2024/04/17	1	34.35	7.9	34.40	34.50	-6.9	11,145	-0.06%
2024/04/16	16.8	34.51	18.4	34.41	34.00	-1.6	11,024	-0.01%
2024/04/15	2.4	36.03	1.3	36.00	36.20	1.1	10,744	0.01%
2024/04/12	5	35.40	0	0.00	35.35	5	10,653	0.05%
2024/04/11	0	35.45	0	0.00	35.55	0	10,566	0.00%
2024/04/10	2.1	35.68	1.1	36.11	35.80	1	10,519	0.01%
2024/04/09	7	36.20	8	36.19	36.10	-1	10,466	-0.01%
2024/04/08	0.1	35.30	0.4	35.43	35.60	-0.3	10,341	0.00%
2024/04/03	10	35.32	3.1	35.46	35.05	6.9	10,183	0.07%
2024/04/02	1.2	36.10	7	36.01	36.15	-5.8	10,038	-0.06%
2024/04/01	8.3	35.52	0	0.00	35.80	8.3	9,940	0.08%
2024/03/29	4.4	36.24	0.1	36.30	36.15	4.3	9,836	0.04%
2024/03/28	1	36.49	4.7	36.14	36.25	-3.7	9,328	-0.04%
2024/03/27	0.6	34.96	6.4	35.49	36.00	-5.9	9,118	-0.06%
2024/03/26	3	34.92	14.6	34.73	34.85	-11.6	8,966	-0.13%
2024/03/25	12.7	34.71	8	34.85	34.85	4.7	8,951	0.05%
2024/03/22	3.7	34.71	1.7	34.90	35.10	2	8,983	0.02%
2024/03/21	17.3	34.91	21.3	34.72	35.30	-4	8,976	-0.04%
2024/03/20	4.7	33.70	6.7	33.88	33.90	-2	8,644	-0.02%
2024/03/19	0.9	33.42	3.6	33.49	33.45	-2.7	8,445	-0.03%
2024/03/18	4.7	33.43	20.1	33.65	33.80	-15.4	8,308	-0.19%
2024/03/15	6.8	32.76	24.7	32.71	33.05	-17.9	8,052	-0.22%
2024/03/14	17.5	32.56	19.3	32.61	33.20	-1.8	7,435	-0.02%
2024/03/13	11.8	32.12	12.2	32.20	32.20	-0.4	7,119	-0.01%
2024/03/12	1.3	31.73	13	31.65	31.95	-11.7	6,891	-0.17%
2024/03/11	0	0.00	60	31.13	31.15	-60	6,621	-0.91%
2024/03/08	0	0.00	2	30.50	30.45	-2	6,503	-0.03%
2024/03/07	31	30.34	0	0.00	30.45	31	6,447	0.48%
2024/03/06	30	30.33	0	0.00	30.30	30	6,391	0.47%
2024/03/05	0	0.00	157	30.74	30.60	-157	6,451	-2.43%	大賣/鉅額交易
2024/03/04	24	30.41	0	0.00	30.65	24	6,346	0.38%
2024/03/01	10	30.23	29	30.60	30.60	-19	6,357	-0.30%
2024/02/29	15	30.33	0	0.00	30.50	15	6,296	0.24%
2024/02/27	35	30.12	0	0.00	30.00	35	6,155	0.57%
2024/02/26	28	30.08	0	0.00	30.10	28	6,106	0.46%
2024/02/23	12	30.18	0	0.00	30.05	12	6,074	0.20%
2024/02/22	25	30.29	0	0.00	30.15	25	6,115	0.41%
2024/02/21	20	30.35	0	0.00	30.20	20	6,090	0.33%
2024/02/20	25	30.23	0.1	30.40	30.20	24.9	6,106	0.41%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/02/15	1	30.65	3	30.47	30.50	-2	6,231	-0.03%
2024/02/05	0	0.00	5	31.25	31.15	-5	6,154	-0.08%
2024/02/02	0	0.00	1.1	31.41	31.70	-1.1	6,109	-0.02%
2024/02/01	0	0.00	0	31.73	31.65	0	6,088	0.00%
2024/01/31	0	0.00	3.1	31.55	31.60	-3.1	6,084	-0.05%
2024/01/30	3.2	31.83	8	31.78	31.65	-4.8	6,058	-0.08%
2024/01/29	0.2	31.25	5	31.35	31.35	-4.8	5,976	-0.08%
2024/01/26	0	0.00	1	31.15	31.20	-1	6,009	-0.02%
2024/01/25	0	0.00	1	31.10	31.15	-1	6,048	-0.02%
2024/01/24	1.2	30.95	2	31.10	31.00	-0.8	6,000	-0.01%
2024/01/22	0	0.00	1	30.10	30.05	-1	5,949	-0.02%
2024/01/19	3	29.85	0	0.00	30.30	3	5,929	0.05%
2024/01/16	0	0.00	3	30.50	30.60	-3	5,789	-0.05%
2024/01/10	0	0.00	0.2	30.95	30.95	-0.2	5,893	0.00%
2024/01/09	3.2	31.05	2	31.15	31.20	1.2	5,893	0.02%
2024/01/08	0	0.00	2	31.05	31.20	-2	5,918	-0.03%
2024/01/05	2	30.90	0.1	31.10	30.90	1.9	5,938	0.03%
2024/01/04	2	30.95	0	0.00	31.00	2	6,000	0.03%
2024/01/03	5	30.89	0	0.00	31.05	5	6,099	0.08%
2024/01/02	2	30.85	0	0.00	31.10	2	6,041	0.03%
2023/12/28	0	0.00	0.4	30.99	31.10	-0.4	6,088	-0.01%
2023/12/27	2.4	30.92	0.4	31.10	31.00	2	6,115	0.03%
2023/12/26	2.4	30.89	0.1	31.00	30.85	2.3	6,081	0.04%
2023/12/25	1.1	30.96	0.1	31.18	30.95	1	6,192	0.02%
2023/12/22	0.1	31.55	1.1	31.67	31.45	-1	6,208	-0.02%
2023/12/21	0.3	31.60	3	31.76	31.75	-2.7	6,136	-0.04%
2023/12/20	0.1	31.80	1.9	31.68	31.85	-1.8	6,134	-0.03%
2023/12/19	1.7	31.64	10.6	31.77	31.90	-9	5,963	-0.15%
2023/12/18	7.3	31.25	4	31.75	31.65	3.3	5,862	0.06%
2023/12/15	0	0.00	0.5	31.15	30.90	-0.5	5,697	-0.01%
2023/12/14	0.5	30.81	0	0.00	31.15	0.5	5,619	0.01%
2023/12/13	0	0.00	1	30.80	30.80	-1	5,565	-0.02%
2023/12/12	0	0.00	0.7	31.15	31.00	-0.7	5,676	-0.01%
2023/12/11	1.7	31.19	2.7	31.11	31.20	-1	5,667	-0.02%
2023/12/08	0	0.00	0.1	31.10	31.10	-0.1	5,675	0.00%
2023/12/07	0.7	31.05	0	0.00	30.95	0.7	5,673	0.01%
2023/12/05	2	30.90	2.1	30.95	31.10	-0.1	5,662	0.00%
2023/12/04	0	0.00	0.8	31.01	31.05	-0.8	5,650	-0.01%
2023/12/01	4	30.80	0.4	30.81	30.80	3.6	5,636	0.06%
2023/11/30	0	0.00	0.2	30.94	30.90	-0.2	5,649	0.00%
2023/11/28	3.5	30.99	207	31.00	31.00	-203.5	5,545	-3.67%	大賣/鉅額交易
2023/11/27	1	30.65	0	0.00	30.75	1	5,586	0.02%
2023/11/23	0.3	30.70	2	30.80	30.80	-1.7	5,573	-0.03%
2023/11/22	21	30.41	2.5	30.45	30.40	18.5	5,529	0.34%
2023/11/21	12.5	30.58	0	0.00	30.65	12.5	5,531	0.23%
2023/11/20	52	30.45	13.3	30.35	30.15	38.7	5,421	0.71%
2023/11/17	21	30.71	0.2	30.79	30.80	20.8	5,362	0.39%
2023/11/16	40.5	30.66	1.1	30.70	30.70	39.5	5,286	0.75%
2023/11/15	34	30.20	1	30.35	30.20	33	5,188	0.64%
2023/11/14	40	29.04	0	0.00	29.05	40	4,998	0.80%
2023/11/10	0	0.00	1.2	29.69	29.45	-1.2	4,977	-0.02%
2023/11/09	3.2	29.63	1	29.65	29.60	2.2	5,003	0.04%
2023/11/07	0	0.00	1.5	29.53	29.65	-1.5	5,011	-0.03%
2023/11/06	0.5	29.60	6	29.65	29.55	-5.5	5,004	-0.11%
2023/11/03	0	0.00	0.4	29.55	29.60	-0.4	4,985	-0.01%
2023/11/02	1.4	29.13	0	0.00	29.35	1.4	4,943	0.03%
2023/10/31	0	0.00	1	29.10	28.85	-1	4,898	-0.02%
2023/10/30	0	0.00	76	29.00	28.95	-76	4,910	-1.55%
2023/10/27	0	0.00	0.1	29.39	29.10	-0.1	4,886	0.00%
2023/10/26	0.1	29.40	25.1	29.37	29.35	-25	4,896	-0.51%
2023/10/25	0	0.00	31	29.36	29.25	-31	4,828	-0.64%
2023/10/24	0	0.00	16	29.25	29.25	-16	4,822	-0.33%
2023/10/20	0	0.00	0.4	29.00	29.15	-0.4	4,873	-0.01%
2023/10/19	10	29.20	15.2	29.35	29.35	-5.2	4,930	-0.11%
2023/10/18	1.1	29.12	0	0.00	29.25	1.1	4,978	0.02%
2023/10/13	50	28.85	0.6	29.00	28.75	49.4	5,137	0.96%
2023/10/12	100	28.95	0	0.00	29.05	100	5,054	1.98%
2023/10/11	0.1	29.20	0.8	29.26	29.25	-0.7	5,003	-0.01%
2023/10/06	0.8	29.06	0	0.00	29.05	0.8	4,916	0.02%
2023/10/03	0	0.00	5	28.90	28.75	-5	5,005	-0.10%
2023/09/28	8	28.68	0	0.00	28.65	8	5,142	0.16%
2023/09/27	3	28.92	0	0.00	28.90	3	5,025	0.06%
2023/09/26	2	29.55	202.8	29.36	29.40	-200.8	4,946	-4.06%	大賣/鉅額交易
2023/09/25	2.8	29.50	45	29.73	29.75	-42.2	4,878	-0.86%
2023/09/21	3	28.83	0	0.00	28.80	3	4,833	0.06%
2023/09/20	1	29.10	0	0.00	29.05	1	4,746	0.02%
2023/09/19	2	29.20	2	29.15	29.20	0	4,708	0.00%
2023/09/18	2	29.30	0.6	29.41	29.20	1.4	4,714	0.03%
2023/09/15	10.6	29.54	20	29.60	29.60	-9.4	4,713	-0.20%
2023/09/12	39	29.20	0	0.00	29.20	39	4,716	0.83%
2023/09/11	10	29.00	0.2	29.10	29.00	9.8	4,737	0.21%
2023/09/08	0.2	28.80	0	0.00	28.90	0.2	4,753	0.00%
2023/09/07	7	28.86	0	0.00	28.80	7	4,769	0.15%
2023/09/06	1	28.95	1	28.95	28.90	0	4,720	0.00%
2023/09/04	5	29.25	2.4	29.29	29.25	2.6	4,691	0.05%
2023/09/01	0	0.00	101	29.29	29.40	-101	4,705	-2.15%	大賣/鉅額交易
2023/08/31	16	28.98	1	29.00	28.60	15	4,675	0.32%
2023/08/30	10	29.23	2.6	29.23	29.20	7.4	4,574	0.16%
2023/08/29	9.6	29.07	0	0.00	28.90	9.6	4,583	0.21%
2023/08/28	24	28.84	0	0.00	28.70	24	4,597	0.52%
2023/08/25	6	28.84	0	0.00	28.70	6	4,849	0.12%
2023/08/24	20	28.92	0	0.00	28.80	20	4,836	0.41%
2023/08/23	125	29.03	0	0.00	28.95	125	4,822	2.59%	大買/鉅額交易
2023/08/22	40	29.10	0	0.00	29.15	40	4,786	0.84%
2023/08/21	6	29.30	0	0.00	29.05	6	4,820	0.12%
2023/08/18	6	29.43	369	29.50	29.35	-363	4,803	-7.56%	大賣/鉅額交易
2023/08/16	0	0.00	0.5	30.35	30.00	-0.5	4,852	-0.01%
2023/08/15	0.5	30.80	0	0.00	30.45	0.5	4,855	0.01%
2023/08/14	10	30.65	0	0.00	30.50	10	4,884	0.20%
2023/08/11	1	30.85	0	0.00	30.95	1	4,923	0.02%
2023/08/10	15	30.75	0	0.00	30.85	15	4,938	0.30%
2023/08/09	0	0.00	1	31.00	31.00	-1	4,943	-0.02%
2023/08/08	0.1	30.95	0.1	31.05	30.70	0	4,952	0.00%
2023/08/07	0.1	31.03	1	31.05	31.10	-0.9	4,966	-0.02%
2023/08/04	11	30.89	0	0.00	30.95	11	4,991	0.22%
2023/08/02	1	30.85	1.4	31.07	30.70	-0.4	5,022	-0.01%
2023/08/01	3.9	31.32	10	31.40	31.40	-6.1	4,978	-0.12%
2023/07/31	0	0.00	13	31.23	31.25	-13	4,979	-0.26%
2023/07/28	2	31.20	1	31.25	31.10	1	4,990	0.02%
2023/07/27	0	0.00	1.4	31.37	31.25	-1.4	5,013	-0.03%
2023/07/26	0.3	31.20	8.1	31.42	31.25	-7.8	5,034	-0.15%
2023/07/25	11.1	30.84	2	31.18	31.10	9.1	5,084	0.18%
2023/07/24	0	0.00	5	31.00	31.00	-5	5,205	-0.10%
2023/07/21	2	30.68	1.3	30.95	30.80	0.7	5,234	0.01%
2023/07/20	15.9	30.83	0.5	30.91	30.85	15.4	5,274	0.29%
2023/07/19	49	30.78	0	0.00	30.60	49	5,304	0.92%
2023/07/18	105	30.19	0	0.00	30.55	105	5,260	2.00%	大買/鉅額交易
2023/07/17	25	30.23	0.2	30.30	30.25	24.8	5,202	0.48%
2023/07/14	15.2	30.26	2.1	30.30	30.15	13.1	5,281	0.25%
2023/07/13	5	29.80	0	0.00	29.80	5	5,279	0.09%
2023/07/12	10.1	29.90	0	0.00	29.85	10.1	5,285	0.19%
2023/07/11	25	30.97	0	0.00	31.10	25	5,243	0.48%
2023/07/07	3	30.65	0	0.00	30.95	3	5,304	0.06%
2023/07/06	32	30.95	0	0.00	30.80	32	5,373	0.60%
2023/07/04	12	31.50	0	0.00	31.45	12	5,174	0.23%
2023/06/30	1	31.80	0	0.00	31.50	1	5,263	0.02%
2023/06/29	15	31.80	0	0.00	31.70	15	5,223	0.29%
2023/06/27	10	31.85	0	0.00	31.70	10	5,282	0.19%
2023/06/26	15	31.90	0	0.00	31.95	15	5,327	0.28%
2023/06/21	7	31.77	0	0.00	31.80	7	5,388	0.13%
2023/06/20	26	31.76	1	31.90	31.75	25	5,460	0.46%
2023/06/19	0	0.00	12	31.85	31.80	-12	5,477	-0.22%
2023/06/15	1	32.05	0	0.00	32.00	1	5,422	0.02%
2023/06/14	2	32.00	0	0.00	32.10	2	5,756	0.03%
2023/06/13	0	0.00	0.6	32.17	32.15	-0.6	5,792	-0.01%
2023/06/12	0.5	32.20	0	0.00	32.15	0.5	5,923	0.01%
2023/06/07	0	0.00	0.6	32.29	32.15	-0.6	6,064	-0.01%
2023/06/06	0.5	32.25	0	0.00	32.25	0.5	6,118	0.01%
2023/06/01	0	0.00	0.4	32.05	32.20	-0.4	6,125	-0.01%
2023/05/24	0	0.00	1	32.43	32.40	-1	6,127	-0.02%
2023/05/23	0.6	32.56	4.4	32.65	32.30	-3.8	6,206	-0.06%
2023/05/22	3.8	32.49	0	0.00	32.65	3.8	6,179	0.06%
2023/05/19	0	0.00	0	32.00	32.00	0	6,096	0.00%
2023/05/18	0	0.00	1.3	31.74	31.85	-1.3	6,235	-0.02%
2023/05/17	1.9	31.58	1	31.70	31.70	0.9	6,307	0.01%
2023/05/16	0	0.00	1.2	31.43	31.25	-1.2	6,391	-0.02%
2023/05/15	0	0.00	4.3	31.32	31.40	-4.3	6,419	-0.07%
2023/05/12	5.5	31.49	0	0.00	31.70	5.5	6,427	0.09%
2023/05/10	0	0.00	2	31.25	31.35	-2	6,478	-0.03%
2023/05/09	1	31.65	0	0.00	31.60	1	6,528	0.02%
2023/05/08	1	31.90	0	0.00	32.00	1	6,505	0.02%
2023/05/02	2	31.45	0	0.00	31.55	2	7,035	0.03%
2023/04/28	0.2	32.05	4.4	31.89	31.75	-4.2	7,246	-0.06%
2023/04/27	4.4	32.11	2	32.20	31.90	2.4	7,269	0.03%
2023/04/26	0.4	31.78	18	31.88	31.90	-17.6	7,142	-0.25%
2023/04/25	16.2	31.63	0.2	32.00	31.50	16	7,094	0.23%
2023/04/24	3.2	31.81	0.2	31.75	31.75	3	7,035	0.04%
2023/04/21	0.2	31.40	6	31.63	31.40	-5.8	6,965	-0.08%
2023/04/20	15	31.20	65	31.40	31.10	-50	6,905	-0.72%
2023/04/19	0	0.00	15	31.95	31.65	-15	6,911	-0.22%
2023/04/18	2	32.05	0	0.00	31.85	2	6,862	0.03%
2023/04/17	5.2	31.81	0	0.00	31.80	5.2	6,870	0.08%
2023/04/14	20	31.98	5	32.10	32.05	15	6,925	0.22%
2023/04/13	20	31.95	5.5	31.92	31.90	14.5	6,964	0.21%
2023/04/12	20.5	31.85	6	31.99	32.15	14.5	7,040	0.21%
2023/04/11	0	0.00	1	31.40	31.55	-1	7,057	-0.01%
2023/03/30	1.5	31.36	0	0.00	31.40	1.5	7,202	0.02%
2023/03/29	0	0.00	48	31.24	31.25	-48	7,308	-0.66%
2023/03/28	6	30.85	1	30.85	30.80	5	7,399	0.07%
2023/03/27	12	31.06	0	0.00	31.05	12	7,492	0.16%
2023/03/24	15	30.83	0	0.00	30.70	15	7,596	0.20%
2023/03/23	1	30.75	0	0.00	30.85	1	7,590	0.01%
2023/03/22	26	30.92	0	0.00	30.90	26	7,621	0.34%
2023/03/21	6	31.12	0	0.00	30.95	6	7,691	0.08%
2023/03/20	0.3	31.25	0	0.00	31.15	0.3	7,700	0.00%
2023/03/17	17	31.29	0	0.00	30.90	17	7,780	0.22%
2023/03/16	0	0.00	0.8	32.10	32.00	-0.8	7,659	-0.01%
2023/03/15	3.8	32.07	0	0.00	32.10	3.8	7,697	0.05%
2023/03/14	5	32.50	1	32.45	32.40	4	7,617	0.05%
2023/03/13	0	0.00	0.1	32.85	32.95	-0.1	7,616	0.00%
2023/03/10	13.1	33.28	1	33.40	33.20	12.1	7,638	0.16%
2023/03/09	1	33.75	6	33.71	33.50	-5	7,771	-0.06%
2023/03/08	0.6	33.94	0	0.00	34.05	0.6	7,851	0.01%
2023/03/07	0	0.00	2	34.10	34.20	-2	7,917	-0.03%
2023/03/03	6	33.80	6	33.96	33.95	0	8,029	0.00%
2023/03/02	1	33.80	1	33.50	33.80	0	8,226	0.00%
2023/03/01	13	33.70	15	33.40	33.45	-2	8,241	-0.02%
2023/02/24	5	33.50	0	0.00	33.60	5	8,245	0.06%
2023/02/23	2	33.55	0	0.00	33.45	2	8,257	0.02%
2023/02/22	2	33.40	0	0.00	33.55	2	8,407	0.02%
2023/02/21	0	0.00	4	33.50	33.60	-4	8,485	-0.05%
2023/02/20	0	0.00	0	34.40	34.00	0	8,682	0.00%
2023/02/17	2	34.20	5.1	34.32	34.30	-3.1	9,622	-0.03%
2023/02/16	4.1	34.55	0.1	34.70	34.65	4	10,137	0.04%
2023/02/15	2	34.30	1.5	34.47	34.15	0.5	10,058	0.00%
2023/02/14	5.5	33.86	6	34.11	34.45	-0.5	9,966	0.00%
2023/02/13	0	0.00	7	33.55	33.60	-7	9,877	-0.07%
2023/02/09	0	0.00	4	33.64	33.45	-4	9,850	-0.04%
2023/02/08	0	0.00	1	33.70	33.65	-1	9,816	-0.01%
2023/02/03	0	0.00	1	33.90	33.95	-1	9,773	-0.01%
2023/02/02	5	33.65	4	33.56	33.60	1	9,742	0.01%
2023/02/01	0.1	34.05	3.7	34.23	33.85	-3.6	9,620	-0.04%
2023/01/31	3.7	34.56	1	34.80	34.30	2.7	9,490	0.03%
2023/01/30	0	0.00	7.2	34.37	34.25	-7.2	9,289	-0.08%
2023/01/17	0.2	34.05	0	0.00	34.30	0.2	9,088	0.00%
2023/01/16	0	0.00	0.8	33.91	33.90	-0.8	9,036	-0.01%
2023/01/13	0.7	34.10	0.1	34.35	34.15	0.6	9,061	0.01%
2023/01/12	0	0.00	0.2	33.85	33.95	-0.2	9,281	0.00%
2023/01/11	0	0.00	2.8	33.95	33.85	-2.8	9,243	-0.03%
2023/01/10	1.3	34.00	5	34.05	34.25	-3.7	9,240	-0.04%
2023/01/09	2	33.85	4	33.85	34.10	-2	9,203	-0.02%
2023/01/06	0	0.00	0.4	33.85	33.65	-0.4	9,169	0.00%
2023/01/05	1.2	33.53	1.5	33.73	33.50	-0.3	9,193	0.00%
2023/01/04	1.5	33.78	1.4	33.86	33.95	0.1	9,191	0.00%
2023/01/03	2	33.45	13.1	33.67	33.50	-11.1	9,182	-0.12%
2022/12/30	7.7	34.09	3	34.45	34.20	4.7	9,130	0.05%
2022/12/29	3.8	33.23	2.1	33.17	33.90	1.7	9,007	0.02%
2022/12/28	5.2	33.80	11	33.78	33.80	-5.8	8,966	-0.06%
2022/12/27	5.1	34.00	3	34.00	33.90	2.1	8,975	0.02%
2022/12/26	1	34.20	1.1	33.85	33.70	-0.1	8,991	0.00%
2022/12/23	4.1	33.58	0.2	33.75	34.05	3.9	9,116	0.04%
2022/12/22	8	34.06	19.1	34.08	33.90	-11.1	9,247	-0.12%
2022/12/21	5	33.32	8.4	33.24	33.40	-3.4	9,109	-0.04%
2022/12/20	2.1	32.81	3.8	33.21	32.90	-1.7	9,028	-0.02%
2022/12/19	3.8	33.20	1	33.35	33.30	2.8	8,954	0.03%
2022/12/16	2	32.80	9.2	32.70	32.75	-7.2	8,856	-0.08%
2022/12/15	7.8	33.07	2.1	33.11	33.30	5.7	8,812	0.06%
2022/12/14	3.8	33.01	1	33.00	33.00	2.8	8,796	0.03%
2022/12/13	0	0.00	1.7	32.72	32.40	-1.7	8,773	-0.02%
2022/12/12	0.7	32.80	0.8	32.85	32.90	-0.1	8,656	0.00%
2022/12/09	1.8	32.99	11.2	33.11	33.05	-9.4	8,702	-0.11%
2022/12/08	13.7	32.98	2.1	32.97	33.40	11.5	8,639	0.13%
2022/12/07	0.3	32.42	0.1	32.40	32.40	0.3	8,457	0.00%
2022/12/06	1.5	32.46	2.4	32.61	32.30	-0.9	8,525	-0.01%
2022/12/05	0.6	32.65	0	0.00	32.55	0.6	8,548	0.01%
2022/12/02	1	32.65	6	32.60	32.55	-5	8,611	-0.06%
2022/12/01	7.1	32.67	0.3	32.61	32.60	6.9	8,585	0.08%
2022/11/30	1	32.30	4	32.37	32.25	-3	8,446	-0.04%
2022/11/29	4.9	32.16	20	32.20	32.30	-15.1	8,323	-0.18%
2022/11/28	0	0.00	5	31.43	31.80	-5	8,270	-0.06%
2022/11/25	0	31.60	0	0.00	31.70	0	8,255	0.00%
2022/11/24	5	31.72	7	32.04	31.60	-2	8,281	-0.02%
2022/11/23	6.9	32.36	8.4	32.34	32.45	-1.6	8,145	-0.02%
2022/11/22	5.6	32.22	5	32.23	32.35	0.6	8,128	0.01%
2022/11/21	6.3	32.05	7.3	32.14	32.20	-1.1	8,075	-0.01%
2022/11/18	8.3	32.62	16.2	32.56	32.35	-7.9	8,015	-0.10%
2022/11/17	15.5	32.38	8	32.45	32.35	7.5	7,835	0.10%
2022/11/16	25.6	32.03	19.8	32.13	32.20	5.9	7,714	0.08%
2022/11/15	32	32.01	68	32.29	32.85	-36	7,443	-0.48%
2022/11/14	15	30.85	182.5	31.10	31.75	-167.5	6,511	-2.57%	大賣/鉅額交易
2022/11/11	11.8	28.75	50	28.95	28.90	-38.2	6,012	-0.63%
2022/11/10	50	28.46	0.2	28.90	28.35	49.8	5,982	0.83%
2022/11/09	1.2	28.38	30	28.75	28.70	-28.8	6,081	-0.47%
2022/11/08	32	28.35	0	0.00	28.35	32	6,224	0.51%
2022/11/07	2	28.33	11	28.31	28.45	-9	6,299	-0.14%
2022/11/04	0	0.00	0.1	28.05	28.00	-0.1	6,371	0.00%
2022/11/03	0	0.00	0.7	28.10	27.75	-0.7	6,373	-0.01%
2022/11/02	0	0.00	1.1	28.19	28.20	-1.1	6,352	-0.02%
2022/11/01	0.8	27.92	0	0.00	28.05	0.8	6,367	0.01%
2022/10/28	0	0.00	1.2	27.94	27.65	-1.2	6,321	-0.02%
2022/10/27	0.2	27.66	0	0.00	27.75	0.2	6,384	0.00%
2022/10/26	0	0.00	0.2	27.50	27.45	-0.2	6,426	0.00%
2022/10/25	1.2	27.61	0	0.00	27.50	1.2	6,446	0.02%
2022/10/24	10	27.95	0	0.00	27.90	10	6,559	0.15%
2022/10/21	50.6	27.50	2.4	27.73	27.60	48.2	6,571	0.73%
2022/10/20	5.4	27.51	10	28.15	28.10	-4.6	6,577	-0.07%
2022/10/19	0.2	28.05	1	27.95	27.95	-0.8	6,374	-0.01%
2022/10/18	3	28.05	3.4	27.99	28.05	-0.4	6,454	-0.01%
2022/10/17	0.7	27.54	1.2	27.63	27.70	-0.5	6,913	-0.01%
2022/10/14	0.2	27.65	0	0.00	27.65	0.2	7,764	0.00%
2022/10/13	50.3	27.30	0.3	27.85	27.20	50	8,007	0.62%
2022/10/12	4.3	27.57	0	0.00	27.85	4.3	8,092	0.05%
2022/10/11	2	27.25	3	27.23	27.20	-1	8,176	-0.01%
2022/10/05	0	0.00	0.1	28.40	28.10	-0.1	8,150	0.00%
2022/10/04	0.1	28.06	0	0.00	28.15	0.1	8,150	0.00%
2022/10/03	13	27.82	0.3	27.70	27.75	12.7	8,291	0.15%
2022/09/30	24.3	28.58	27.8	28.90	28.50	-3.5	8,389	-0.04%
2022/09/29	7.8	29.04	15	28.94	29.60	-7.2	8,415	-0.09%
2022/09/28	51	28.30	0	0.00	28.05	51	8,293	0.61%
2022/09/26	1	28.35	0	28.65	28.30	1	8,345	0.01%
2022/09/23	1	28.90	0	0.00	29.05	1	8,419	0.01%
2022/09/22	26	29.20	4.6	29.43	29.10	21.4	8,454	0.25%
2022/09/21	0	0.00	2.6	30.06	30.05	-2.6	8,428	-0.03%
2022/09/20	2.6	30.27	0.2	30.28	30.50	2.5	8,373	0.03%
2022/09/19	0	0.00	6.8	29.72	29.65	-6.8	8,327	-0.08%
2022/09/15	0.4	30.24	1.1	30.15	30.20	-0.7	8,302	-0.01%
2022/09/14	6.1	30.14	6	29.97	30.20	0	8,269	0.00%
2022/09/13	10	30.45	122.2	30.23	30.35	-112.2	8,232	-1.36%	大賣/鉅額交易
2022/09/12	4.9	29.36	0.2	29.05	29.85	4.8	8,082	0.06%
2022/09/08	7.4	28.85	3	28.85	29.10	4.4	8,127	0.05%
2022/09/07	52	27.75	0	0.00	27.75	52	8,038	0.65%
2022/09/06	1	28.05	0	0.00	28.20	1	8,023	0.01%
2022/09/05	1	28.30	0	0.00	28.40	1	7,998	0.01%
2022/09/02	50	28.75	0.5	28.95	28.55	49.5	8,033	0.62%
2022/09/01	0.5	29.05	5.2	29.06	29.05	-4.7	8,016	-0.06%
2022/08/31	1.2	28.88	0	0.00	29.00	1.2	7,968	0.02%
2022/08/29	3	28.58	0	0.00	28.55	3	8,047	0.04%
2022/08/26	0	0.00	1	29.20	29.25	-1	8,065	-0.01%
2022/08/24	0	0.00	1	28.90	28.95	-1	8,162	-0.01%
2022/08/19	1.4	29.00	1.3	28.96	29.00	0.2	8,553	0.00%
2022/08/18	10.3	29.00	0	0.00	29.20	10.3	8,529	0.12%
2022/08/17	2	28.90	0	0.00	29.10	2	8,494	0.02%
2022/08/16	0	0.00	0.3	29.05	28.75	-0.3	8,460	0.00%
2022/08/15	3.1	29.00	2	29.03	29.10	1.1	8,378	0.01%
2022/08/12	1	28.30	152.2	28.30	28.40	-151.2	8,207	-1.84%	大賣/鉅額交易
2022/08/11	0.2	28.30	116	28.28	28.30	-115.8	8,195	-1.41%	大賣/鉅額交易
2022/08/10	20	27.53	0	0.00	27.60	20	8,134	0.25%
2022/08/09	22	27.42	2	27.45	27.50	20	8,160	0.25%
2022/08/08	25	27.16	0	0.00	27.30	25	8,264	0.30%
2022/08/05	40	26.83	0	0.00	26.95	40	8,380	0.48%
2022/08/04	51.7	26.40	0	0.00	26.30	51.7	8,421	0.61%
2022/08/03	34	26.58	0	0.00	26.50	34	8,464	0.40%
2022/08/02	80	26.82	0	0.00	26.85	80	8,437	0.95%
2022/08/01	0	0.00	1	27.05	27.05	-1	8,445	-0.01%
2022/07/29	12.5	26.80	9	26.95	26.80	3.5	8,488	0.04%
2022/07/27	3	27.48	0	0.00	27.55	3	8,366	0.04%
2022/07/26	2	27.78	2	27.68	27.85	0	8,303	0.00%
2022/07/25	1	27.55	0	0.00	27.60	1	8,244	0.01%
2022/07/22	6	26.82	6	27.35	27.50	0	8,195	0.00%
2022/07/21	16.2	25.86	25	26.67	26.55	-8.8	7,790	-0.11%
2022/07/20	0	0.00	21	27.87	27.70	-21	7,145	-0.29%
2022/07/19	5.5	27.62	0	0.00	27.95	5.5	7,110	0.08%
2022/07/15	0.3	27.40	0	0.00	27.20	0.3	7,370	0.00%
2022/07/13	0	0.00	50	27.51	27.50	-50	7,467	-0.67%
2022/07/12	2	27.50	51.5	27.21	27.15	-49.5	7,434	-0.67%
2022/07/11	6.7	27.75	40	27.60	27.55	-33.3	7,355	-0.45%
2022/07/08	0	0.00	40	28.69	28.70	-40	7,164	-0.56%
2022/07/07	13	28.68	40	28.66	28.65	-27	7,026	-0.38%
2022/07/06	8.1	28.58	0	29.10	28.55	8	6,867	0.12%
2022/07/05	0	29.05	8	29.00	28.95	-8	6,795	-0.12%
2022/07/04	0	0.00	1	28.60	28.65	-1	6,706	-0.01%
2022/07/01	9	28.89	0	0.00	28.70	9	6,695	0.13%
2022/06/30	4	29.60	0	0.00	29.50	4	6,610	0.06%
2022/06/29	12	30.29	1	30.35	30.00	11	6,546	0.17%
2022/06/28	41	30.73	0.7	30.83	30.65	40.3	6,504	0.62%
2022/06/27	0.1	31.20	12.6	31.10	31.20	-12.5	6,554	-0.19%
2022/06/24	13.2	30.63	16.1	30.95	30.80	-2.9	6,506	-0.04%
2022/06/23	16.1	30.46	1	30.77	30.50	15.1	6,504	0.23%
2022/06/22	34	30.62	32.2	30.72	30.70	1.8	6,498	0.03%
2022/06/21	3.2	30.62	30	30.68	30.65	-26.8	6,500	-0.41%
2022/06/20	64.1	30.24	0.5	30.45	30.15	63.6	6,511	0.98%
2022/06/17	0.9	30.69	0	0.00	30.75	0.9	6,522	0.01%
2022/06/16	0	0.00	115	31.03	30.50	-115	6,450	-1.78%	大賣/鉅額交易
2022/06/15	15.3	30.82	0	0.00	30.75	15.3	6,505	0.24%
2022/06/14	62	30.55	0	0.00	30.70	62	6,609	0.94%
2022/06/13	49	30.58	1	30.50	30.55	48	6,675	0.72%
2022/06/10	0	0.00	1	31.50	31.25	-1	6,702	-0.01%
2022/06/09	0.2	31.65	4.4	31.76	31.75	-4.2	6,711	-0.06%
2022/06/08	3.1	32.04	11.6	32.01	31.90	-8.5	6,718	-0.13%
2022/06/07	14	31.22	1	31.45	31.45	13	6,607	0.20%
2022/06/06	0.7	31.27	20	31.40	31.40	-19.3	6,581	-0.29%
2022/06/02	2	31.05	1	31.20	31.10	1	6,702	0.01%
2022/06/01	108	31.40	125	31.26	31.25	-17	6,852	-0.25%	大買/大賣/
2022/05/31	5	30.22	306.5	31.28	31.30	-301.5	6,787	-4.44%	大賣/鉅額交易
2022/05/30	15.5	30.24	0.1	30.25	30.35	15.4	6,424	0.24%
2022/05/27	10.1	29.77	21	29.50	29.75	-10.9	6,405	-0.17%
2022/05/26	15	29.28	0	0.00	29.25	15	6,414	0.23%
2022/05/24	22	29.24	0	0.00	29.00	22	6,666	0.33%
2022/05/20	0	0.00	1	29.45	29.30	-1	6,682	-0.01%
2022/05/18	5.5	29.67	0	0.00	29.90	5.5	6,687	0.08%
2022/05/17	5	29.60	0	0.00	29.65	5	6,827	0.07%
2022/05/16	0.3	29.95	1	29.70	29.60	-0.7	6,825	-0.01%
2022/05/13	4	28.98	0	0.00	29.00	4	6,772	0.06%
2022/05/12	17	29.26	32	29.07	29.00	-15	6,675	-0.22%
2022/05/11	20	29.66	0	0.00	29.50	20	6,638	0.30%
2022/05/10	1	29.85	0	0.00	30.05	1	6,568	0.02%
2022/05/09	15	30.17	0	0.00	30.00	15	6,549	0.23%
2022/05/06	20	30.91	0.1	31.20	30.85	19.9	6,517	0.30%
2022/05/05	10.1	31.47	0	0.00	31.55	10.1	6,481	0.16%
2022/05/04	45	31.22	0	0.00	31.15	45	6,411	0.70%
2022/05/03	5	31.15	0	0.00	31.15	5	6,489	0.08%
2022/04/29	1	31.05	1	31.00	30.95	0	6,510	0.00%
2022/04/28	126	30.90	0	31.15	31.05	126	6,547	1.92%	大買/鉅額交易
2022/04/27	146	31.20	0.9	31.49	31.05	145.2	6,549	2.22%	大買/鉅額交易
2022/04/26	13.9	31.82	10	32.05	31.90	3.9	6,488	0.06%
2022/04/25	9.1	31.16	2.1	31.23	31.30	6.9	6,284	0.11%
2022/04/22	11.1	32.23	1.5	32.27	32.60	9.6	6,055	0.16%
2022/04/21	1.5	32.28	159.6	32.25	32.40	-158.1	5,908	-2.68%	大賣/鉅額交易
2022/04/20	2.9	31.07	15.1	31.65	31.65	-12.2	5,624	-0.22%
2022/04/19	0.1	30.72	0	0.00	30.50	0.1	5,509	0.00%
2022/04/18	1.3	30.76	0	0.00	30.65	1.3	5,544	0.02%
2022/04/14	0.2	31.30	2.2	31.35	31.30	-2	5,646	-0.04%
2022/04/13	0.4	31.11	2	31.20	31.15	-1.6	5,670	-0.03%
2022/04/12	12	30.76	1.2	30.91	30.75	10.8	5,697	0.19%
2022/04/11	29.2	31.33	1	31.33	31.10	28.2	5,680	0.50%
2022/04/08	6	31.39	0	0.00	31.40	6	5,690	0.11%
2022/04/07	25	31.50	0	0.00	31.05	25	5,707	0.44%
2022/04/06	5	31.65	0	0.00	31.90	5	5,645	0.09%
2022/04/01	20	31.29	0.1	31.45	31.65	19.9	5,596	0.36%
2022/03/31	5.1	31.55	0	0.00	31.55	5.1	5,583	0.09%
2022/03/30	25	31.50	2	31.53	31.50	23	5,546	0.41%
2022/03/29	10	31.23	0	0.00	31.30	10	5,470	0.18%
2022/03/28	30	30.92	0	0.00	31.00	30	5,471	0.55%
2022/03/25	22	31.29	0	0.00	31.35	22	5,418	0.41%
2022/03/24	0	0.00	0	31.35	31.45	0	5,436	0.00%
2022/03/23	1	31.45	5	31.60	31.55	-4	5,467	-0.07%
2022/03/22	1	31.55	0	0.00	31.50	1	5,453	0.02%
2022/03/21	0	0.00	0.1	31.60	31.35	-0.1	5,454	0.00%
2022/03/18	0.1	31.15	1.3	31.16	30.95	-1.2	5,400	-0.02%
2022/03/17	1.3	31.05	4.8	31.12	31.20	-3.5	5,442	-0.06%
2022/03/16	4.8	29.95	0	0.00	30.25	4.8	5,364	0.09%
2022/03/14	0.5	30.20	0	0.00	30.20	0.5	5,336	0.01%
2022/03/10	0.1	30.65	0	0.00	30.70	0.1	5,337	0.00%
2022/03/08	13	30.27	0	0.00	29.85	13	5,272	0.25%
2022/03/07	6	31.18	1	30.60	30.70	5	5,152	0.10%
2022/03/04	3	32.05	20	32.00	32.00	-17	5,176	-0.33%
2022/03/03	0	0.00	1	32.40	32.35	-1	5,196	-0.02%
2022/03/02	20	32.30	0	0.00	32.20	20	5,254	0.38%
2022/02/25	1	32.10	1	32.00	32.10	0	5,165	0.00%
2022/02/24	1	32.20	0	0.00	32.10	1	5,081	0.02%
2022/02/23	0	0.00	2	33.00	32.90	-2	4,986	-0.04%
2022/02/22	0	0.00	1.4	32.97	32.90	-1.4	5,014	-0.03%
2022/02/21	1	32.90	3.1	33.24	33.30	-2.1	5,007	-0.04%
2022/02/18	3	33.10	3.5	33.16	33.10	-0.5	4,989	-0.01%
2022/02/17	5.9	33.19	5.6	33.24	33.35	0.3	4,966	0.01%
2022/02/16	3	32.46	3	32.50	32.60	0	4,832	0.00%
2022/02/15	1	32.35	0	0.00	32.35	1	4,796	0.02%
2022/01/21	1	32.85	0.4	33.04	32.80	0.6	4,839	0.01%
2022/01/20	0	33.00	1	33.00	33.20	-1	4,784	-0.02%
2022/01/19	0.4	32.65	0	0.00	32.55	0.4	4,851	0.01%
2022/01/18	0.5	32.50	0	0.00	32.75	0.5	4,985	0.01%
2022/01/12	1	32.45	0	0.00	32.45	1	5,150	0.02%
2022/01/11	1.1	32.25	0	0.00	32.20	1.1	5,137	0.02%
2022/01/10	1	32.20	0.3	32.57	32.35	0.7	5,102	0.01%
2022/01/07	1.1	32.81	0	0.00	32.80	1.1	5,069	0.02%
2022/01/04	0	0.00	0	33.00	32.80	0	5,129	0.00%
2022/01/03	0	33.25	0	0.00	32.80	0	5,158	0.00%
2021/12/30	0	0.00	2	33.15	33.15	-2	5,185	-0.04%
2021/12/22	5.5	32.65	0	0.00	32.60	5.5	5,552	0.10%
2021/12/20	1	32.40	0	0.00	32.35	1	5,614	0.02%
2021/12/17	1	32.70	0	0.00	32.50	1	5,665	0.02%
2021/12/15	1	32.75	0	0.00	32.70	1	5,722	0.02%
2021/12/13	0	0.00	0.5	33.31	33.00	-0.5	5,812	-0.01%
2021/12/10	0	0.00	3	33.80	33.65	-3	5,734	-0.05%
2021/12/09	1.5	34.00	0.2	34.01	34.00	1.3	5,751	0.02%
2021/12/08	1.2	33.78	0	0.00	33.95	1.2	5,866	0.02%
2021/12/07	1	33.05	2	33.15	33.30	-1	5,791	-0.02%
2021/12/06	0	32.85	0	0.00	33.00	0	5,773	0.00%
2021/12/03	1	32.90	0	0.00	32.70	1	5,831	0.02%
2021/12/02	1	32.50	0	0.00	32.50	1	5,807	0.02%
2021/11/30	1	32.80	0	0.00	32.05	1	5,852	0.02%
2021/11/26	0	0.00	20	33.50	33.25	-20	5,718	-0.35%
2021/11/24	1	34.00	0	0.00	34.00	1	5,811	0.02%
2021/11/23	0	0.00	1	34.05	33.80	-1	5,893	-0.02%
2021/11/22	0	0.00	0.3	34.45	34.35	-0.3	5,990	0.00%
2021/11/19	20.3	34.70	0.4	34.70	34.70	19.9	6,017	0.33%
2021/11/18	0.8	34.93	5	35.05	34.95	-4.2	6,019	-0.07%
2021/11/17	5	34.55	0	0.00	34.65	5	6,003	0.08%
2021/11/16	0	0.00	10	34.65	34.85	-10	6,028	-0.17%
2021/11/15	2	34.80	0.3	35.00	34.75	1.7	6,128	0.03%
2021/11/12	0.3	34.45	0	0.00	34.40	0.3	6,149	0.00%
2021/11/10	0	0.00	1.7	34.72	34.75	-1.7	6,296	-0.03%
2021/11/09	1.7	34.66	12	34.81	34.90	-10.3	6,339	-0.16%
2021/11/08	0	0.00	10	34.10	34.20	-10	6,278	-0.16%
2021/11/04	0	0.00	1	34.45	33.85	-1	6,327	-0.02%
2021/11/03	1	33.85	0	0.00	33.95	1	6,353	0.02%
2021/11/02	4	33.86	0.5	34.05	33.85	3.5	6,346	0.06%
2021/11/01	0.5	34.15	1	34.35	34.40	-0.5	6,256	-0.01%
2021/10/29	0	0.00	0	34.44	34.10	0	6,284	0.00%
2021/10/28	0	35.00	1.4	34.90	34.60	-1.4	6,258	-0.02%
2021/10/27	0	34.98	2.1	35.09	35.10	-2	6,254	-0.03%
2021/10/26	1.4	34.70	8	34.77	35.00	-6.6	6,157	-0.11%
2021/10/25	0	33.75	0	33.75	33.65	0	6,004	0.00%
2021/10/22	1	33.70	0.3	33.79	33.70	0.7	6,100	0.01%
2021/10/21	0.3	33.94	0.8	33.80	34.00	-0.5	6,060	-0.01%
2021/10/20	0	33.48	0.2	33.50	33.55	-0.2	5,915	0.00%
2021/10/19	0.5	33.25	1	33.45	33.30	-0.5	5,954	-0.01%
2021/10/18	1	33.30	0	0.00	33.20	1	6,043	0.02%
2021/10/15	5	32.95	2	33.10	33.20	3	6,101	0.05%
2021/10/14	0	32.55	1	32.75	32.60	-1	6,138	-0.02%
2021/10/12	1	32.55	0	0.00	32.40	1	6,313	0.02%
2021/10/07	0	0.00	2	33.30	33.25	-2	6,393	-0.03%
2021/09/23	0.4	34.00	1	34.10	34.05	-0.6	7,770	-0.01%
2021/09/09	0	0.00	1	31.85	32.50	-1	8,238	-0.01%
2021/09/07	1	32.45	0	0.00	32.35	1	8,257	0.01%
2021/09/03	0	0.00	10	32.70	32.75	-10	8,440	-0.12%
2021/09/02	1	32.55	0	0.00	32.55	1	8,444	0.01%
2021/09/01	0	32.95	0	0.00	32.95	0	8,526	0.00%
2021/08/31	0	0.00	15	32.69	32.95	-15	8,590	-0.17%
2021/08/30	14	32.40	0	0.00	32.60	14	8,772	0.16%
2021/08/27	2	31.80	0	0.00	32.35	2	9,011	0.02%
2021/08/19	1	32.95	0	0.00	32.50	1	10,201	0.01%
2021/08/16	2	33.80	0	0.00	33.60	2	10,836	0.02%
2021/08/13	20	33.80	0	0.00	33.80	20	10,948	0.18%
2021/08/11	0	0.00	1.2	34.58	34.65	-1.2	11,415	-0.01%
2021/08/10	0	0.00	1	34.55	34.60	-1	11,612	-0.01%
2021/08/09	0	0.00	3	34.97	35.15	-3	11,826	-0.03%
2021/08/05	0	0.00	1	35.30	35.50	-1	12,095	-0.01%
2021/08/04	20	35.45	0	0.00	35.45	20	12,405	0.16%
2021/08/02	0	0.00	9	35.07	35.50	-9	12,561	-0.07%
2021/07/27	1	35.85	0	0.00	35.80	1	12,822	0.01%
2021/07/26	0	0.00	0	35.75	35.65	0	13,103	0.00%
2021/07/23	3	35.77	0	36.00	35.80	3	13,342	0.02%
2021/07/22	0	0.00	4	36.40	35.80	-4	13,710	-0.03%
2021/07/21	0	0.00	5	36.00	35.90	-5	13,726	-0.04%
2021/07/20	2	36.35	0	0.00	36.35	2	13,723	0.01%
2021/07/19	2.4	37.26	2	36.90	37.05	0.4	13,748	0.00%
2021/07/15	0	0.00	5.1	37.15	37.50	-5.1	13,853	-0.04%
2021/07/14	3	37.60	7	37.60	37.15	-4	13,869	-0.03%
2021/07/13	2	38.15	0	0.00	38.15	2	13,985	0.01%
2021/07/12	4	38.48	0	0.00	38.60	4	14,026	0.03%
2021/07/08	8	38.13	0	0.00	38.15	8	14,000	0.06%
2021/07/06	0	0.00	1	38.15	38.05	-1	13,988	-0.01%
2021/07/05	1	37.95	0	0.00	38.05	1	14,059	0.01%
2021/07/02	4	38.38	2.6	38.19	38.10	1.4	13,988	0.01%
2021/07/01	12	39.30	5	38.89	38.55	7	13,949	0.05%
2021/06/30	5	39.30	6	38.94	39.30	-1	13,720	-0.01%
2021/06/29	5	37.54	1.8	37.53	37.65	3.2	13,289	0.02%
2021/06/28	8	38.38	2	38.23	38.15	6	13,265	0.05%
2021/06/25	3	37.78	12	37.64	37.55	-9	13,125	-0.07%
2021/06/24	0	36.85	5	37.02	36.85	-5	13,099	-0.04%
2021/06/23	1	36.30	1.6	36.76	36.70	-0.6	13,266	0.00%
2021/06/22	0.4	36.25	0	0.00	36.40	0.4	13,272	0.00%
2021/06/21	0	0.00	0.3	35.98	35.90	-0.3	13,422	0.00%
2021/06/18	2	36.60	1	37.05	36.25	1	13,354	0.01%
2021/06/17	1	36.30	0	0.00	36.35	1	13,270	0.01%
2021/06/16	1	36.45	10	36.36	36.50	-9	13,502	-0.07%
2021/06/11	1	36.95	0	0.00	36.90	1	13,716	0.01%
2021/06/10	1.1	37.26	0	0.00	37.35	1.1	13,723	0.01%
2021/06/09	2	38.00	31	37.75	37.35	-29	13,743	-0.21%
2021/06/08	1	38.45	1	38.85	38.35	0	13,778	0.00%
2021/06/07	35.1	38.72	4	38.26	39.00	31.1	14,019	0.22%
2021/06/04	5	38.70	10	38.69	38.05	-5	13,859	-0.04%
2021/06/03	2	38.13	1.2	38.22	38.50	0.8	13,728	0.01%
2021/06/02	0	0.00	1	37.60	37.85	-1	13,682	-0.01%
2021/06/01	0.7	37.80	2	37.70	37.80	-1.3	13,625	-0.01%
2021/05/31	6	37.24	10	37.79	37.65	-4	13,578	-0.03%
2021/05/28	0	0.00	2.4	38.28	38.25	-2.4	13,299	-0.02%
2021/05/27	3	37.93	3	38.32	38.35	0	13,175	0.00%
2021/05/26	2	37.50	10	37.71	37.80	-8	12,960	-0.06%
2021/05/25	8	37.30	7.3	37.36	37.00	0.7	12,783	0.01%
2021/05/24	10	37.14	1.4	36.79	36.80	8.6	12,634	0.07%
2021/05/21	12	36.41	9	35.97	36.10	3	12,440	0.02%
2021/05/20	0	0.00	5.1	35.84	35.70	-5.1	12,310	-0.04%
2021/05/19	2	34.25	3	35.22	35.35	-1	12,171	-0.01%
2021/05/18	2.4	32.73	0	0.00	34.25	2.4	11,971	0.02%
2021/05/17	4.1	31.53	2	31.05	31.65	2.1	11,800	0.02%
2021/05/14	0.5	31.50	3	31.35	31.50	-2.5	11,559	-0.02%
2021/05/13	0	0.00	10	31.00	30.70	-10	11,453	-0.09%
2021/05/12	4	31.33	4	31.50	30.85	0	11,283	0.00%
2021/05/05	0.1	33.20	8	33.00	33.45	-7.9	11,029	-0.07%
2021/05/04	0	0.00	1	33.30	33.05	-1	11,013	-0.01%
2021/05/03	0	0.00	3.2	34.67	34.90	-3.2	10,788	-0.03%
2021/04/29	2	36.00	5	36.30	35.60	-3	10,561	-0.03%
2021/04/28	24	36.82	124	37.32	37.50	-100	10,340	-0.97%	大賣/
2021/04/27	0.1	35.10	0	0.00	35.85	0.1	10,164	0.00%
2021/04/26	2	34.70	0	0.00	35.20	2	10,130	0.02%
2021/04/23	0	0.00	2	35.00	35.00	-2	10,138	-0.02%
2021/04/22	3.1	35.41	5	34.75	35.00	-1.9	10,142	-0.02%
2021/04/21	2	36.25	1	36.30	36.25	1	10,063	0.01%
2021/04/20	5.4	36.16	9	36.18	36.50	-3.6	10,093	-0.04%
2021/04/19	1	36.15	2.1	36.15	36.15	-1.1	10,331	-0.01%
2021/04/16	2	35.22	5	35.14	35.40	-3	10,404	-0.03%
2021/04/15	0	34.25	20	34.71	34.50	-20	10,405	-0.19%
2021/04/14	3	34.12	0	0.00	34.10	3	10,344	0.03%
2021/04/13	0	0.00	5	34.91	34.25	-5	10,358	-0.05%
2021/04/12	1	34.15	1	34.25	34.35	0	10,205	0.00%
2021/04/09	3	34.10	1	33.95	34.15	2	10,219	0.02%
2021/04/08	2	33.30	10	33.50	33.50	-8	10,166	-0.08%
2021/04/06	0	0.00	1	33.40	33.40	-1	10,212	-0.01%
2021/04/01	0	0.00	3	33.17	33.15	-3	10,136	-0.03%
2021/03/31	0	0.00	4	33.09	33.00	-4	10,091	-0.04%
2021/03/30	4	33.18	0	0.00	33.10	4	9,992	0.04%
2021/03/29	2	33.05	0	0.00	33.10	2	10,029	0.02%
2021/03/26	1	32.95	122.6	32.95	32.95	-121.6	10,034	-1.21%	大賣/鉅額交易
2021/03/25	0	0.00	1	32.30	32.30	-1	9,869	-0.01%
2021/03/24	31	32.77	30.2	33.09	31.85	0.8	9,895	0.01%
2021/03/23	9	32.35	2.1	32.45	32.35	6.9	9,807	0.07%
2021/03/22	2	32.15	1.2	32.44	32.30	0.8	10,024	0.01%
2021/03/19	31	32.21	1	33.10	32.50	30	10,043	0.30%
2021/03/18	2.5	33.30	1	33.10	33.10	1.5	9,850	0.01%
2021/03/17	8	32.83	42	32.95	32.95	-34	9,958	-0.34%
2021/03/16	9	32.34	3	32.43	32.75	6	10,270	0.06%
2021/03/15	1	32.35	0.1	32.30	32.30	0.9	10,274	0.01%
2021/03/12	43	32.10	0	0.00	32.15	43	10,378	0.41%
2021/03/11	26	31.65	9.1	32.10	32.25	16.9	10,357	0.16%
2021/03/10	1.5	31.00	0	0.00	31.00	1.5	10,132	0.01%
2021/03/09	0	0.00	10	30.80	31.10	-10	10,283	-0.10%
2021/03/08	0	0.00	1	31.00	30.50	-1	10,323	-0.01%
2021/03/05	0.5	30.50	8	30.60	30.50	-7.5	10,312	-0.07%
2021/03/04	0	0.00	5	30.39	30.40	-5	10,968	-0.05%
2021/03/03	0	0.00	6	30.30	30.30	-6	11,056	-0.05%
2021/03/02	20	30.28	1	30.50	29.80	19	11,088	0.17%
2021/02/26	12	30.18	0	0.00	30.20	12	11,149	0.11%
2021/02/25	1.5	30.68	1	30.65	30.70	0.5	11,298	0.00%
2021/02/24	2	30.30	0.3	30.50	30.35	1.7	11,589	0.01%
2021/02/23	2	30.25	2	30.15	30.30	0	11,911	0.00%
2021/02/22	10	29.60	0	0.00	29.65	10	12,299	0.08%
2021/02/19	0.1	29.45	0	0.00	29.50	0.1	12,681	0.00%
2021/02/18	0.5	29.60	5	29.75	29.55	-4.5	13,063	-0.03%
2021/02/17	0	0.00	1	29.30	29.05	-1	13,357	-0.01%
2021/02/05	0	0.00	2	28.80	28.80	-2	13,536	-0.01%
2021/02/03	1	28.95	0	0.00	29.00	1	14,616	0.01%
2021/02/01	0	0.00	0.3	28.40	28.70	-0.3	15,472	0.00%
2021/01/29	2	28.55	1	28.50	28.00	1	15,437	0.01%
2021/01/28	0	0.00	1	29.00	28.85	-1	15,340	-0.01%
2021/01/26	0	0.00	1	28.85	28.90	-1	15,242	-0.01%
2021/01/25	0.1	28.50	0	0.00	28.70	0.1	15,197	0.00%
2021/01/21	5	28.60	0	0.00	28.45	5	15,323	0.03%
2021/01/20	1	28.55	1.5	28.33	28.25	-0.5	15,336	0.00%
2021/01/19	10	29.10	0	0.00	29.10	10	15,105	0.07%
2021/01/18	7	28.91	0	0.00	29.20	7	15,069	0.05%
2021/01/15	0.5	29.25	2	29.18	29.30	-1.5	15,015	-0.01%
2021/01/14	0	0.00	2	29.15	29.05	-2	15,025	-0.01%
2021/01/13	6	29.02	1	29.35	29.50	5	14,944	0.03%
2021/01/12	7.5	29.60	16	29.15	29.05	-8.5	14,870	-0.06%
2021/01/11	1.1	30.25	1	30.25	30.20	0.1	14,524	0.00%
2021/01/07	0.5	30.70	2	30.65	30.85	-1.5	14,180	-0.01%
2021/01/06	1	30.35	0	0.00	30.75	1	14,119	0.01%
2020/12/31	0	0.00	4	31.45	31.40	-4	14,003	-0.03%
2020/12/30	0	0.00	1	31.30	31.40	-1	13,899	-0.01%
2020/12/29	0.5	31.13	0	0.00	31.05	0.5	13,864	0.00%
2020/12/28	0	0.00	3	30.95	30.90	-3	13,862	-0.02%
2020/12/23	2	30.50	4	30.70	30.55	-2	13,884	-0.01%
2020/12/22	1.2	30.61	0	0.00	30.65	1.2	13,894	0.01%
2020/12/21	20	31.10	2	31.25	31.30	18	13,931	0.13%
2020/12/18	2	31.00	0.1	31.05	30.95	1.9	13,927	0.01%
2020/12/17	8	31.32	1	31.25	31.25	7	13,906	0.05%
2020/12/16	1	31.55	16	31.59	31.55	-15	13,827	-0.11%
2020/12/15	7.5	31.07	2	31.05	31.15	5.5	13,600	0.04%
2020/12/14	1	30.95	2	31.03	30.95	-1	13,489	-0.01%
2020/12/11	1	31.40	13	31.18	31.30	-12	13,480	-0.09%
2020/12/10	14	31.99	5	32.01	31.95	9	13,240	0.07%
2020/12/09	2	31.40	8	31.24	31.35	-6	12,738	-0.05%
2020/12/08	4	31.53	2	30.85	31.35	2	12,666	0.02%
2020/12/07	3.1	30.91	0	0.00	31.10	3.1	12,545	0.02%
2020/12/04	6	31.29	0	0.00	31.25	6	12,476	0.05%
2020/12/03	4	31.46	1.3	31.50	31.45	2.7	12,348	0.02%
2020/12/02	5	30.73	0	0.00	31.00	5	12,121	0.04%
2020/12/01	3	31.03	0	0.00	31.00	3	12,023	0.02%
2020/11/30	37	31.39	11	31.08	31.25	26	11,925	0.22%
2020/11/27	37.2	30.76	6	30.63	30.80	31.2	11,275	0.28%
2020/11/26	4	31.06	4	31.19	31.10	0	11,164	0.00%
2020/11/25	2	31.33	2	31.28	31.40	0	11,203	0.00%
2020/11/24	8.2	30.80	2	31.20	30.80	6.2	11,101	0.06%
2020/11/23	6	31.86	5	31.70	31.55	1	10,777	0.01%
2020/11/20	6	31.44	7	31.59	31.90	-1	10,402	-0.01%
2020/11/19	7	31.51	4	31.16	31.00	3	10,081	0.03%
2020/11/18	4	30.65	17	30.81	31.00	-13	9,627	-0.14%
2020/11/17	6	29.97	19.2	30.07	29.90	-13.2	9,291	-0.14%
2020/11/16	2	29.40	13	29.44	29.50	-11	9,028	-0.12%
2020/11/13	8	29.04	17	28.97	28.95	-9	8,865	-0.10%
2020/11/12	1	28.80	0	0.00	28.55	1	8,734	0.01%
2020/11/11	2.5	28.82	6	28.73	28.90	-3.5	8,622	-0.04%
2020/11/10	3	27.53	7	27.87	27.70	-4	7,857	-0.05%
2020/11/02	0	25.50	0	0.00	25.45	0	7,377	0.00%
2020/10/26	0	0.00	1	26.45	26.50	-1	7,604	-0.01%
2020/10/22	0	0.00	6	26.08	26.20	-6	8,254	-0.07%
2020/10/19	5	25.98	0.2	26.15	25.95	4.8	9,052	0.05%
2020/10/16	0	0.00	3	25.95	25.95	-3	9,119	-0.03%
2020/10/15	0	0.00	7	26.30	26.25	-7	9,184	-0.08%
2020/10/14	7	26.86	7	26.55	26.55	0	9,292	0.00%
2020/10/13	11	26.50	8	26.60	26.60	3	9,822	0.03%
2020/10/08	3	26.90	0	0.00	26.95	3	10,267	0.03%
2020/10/06	2	27.15	2	27.10	27.15	0	10,366	0.00%
2020/09/30	4	26.50	6	26.25	26.15	-2	10,502	-0.02%
2020/09/25	1	25.50	0	0.00	25.60	1	10,677	0.01%
2020/09/24	0	0.00	5	26.10	26.05	-5	10,601	-0.05%
2020/09/23	1	26.80	0	0.00	26.65	1	10,526	0.01%
2020/09/22	8	26.90	7	26.81	26.80	1	10,633	0.01%
2020/09/21	1	27.25	0	0.00	27.20	1	10,631	0.01%
2020/09/18	6	27.10	6	27.00	27.00	0	10,711	0.00%
2020/09/17	0	0.00	2	27.10	27.10	-2	10,712	-0.02%
2020/09/16	1	27.15	0	0.00	27.00	1	10,798	0.01%
2020/09/15	0.6	27.25	0	0.00	27.25	0.6	10,878	0.01%
2020/09/11	0	0.00	1	26.95	27.00	-1	11,406	-0.01%
2020/09/10	4	27.06	4	27.10	27.10	0	11,392	0.00%
2020/09/09	1	26.95	0	0.00	27.30	1	11,398	0.01%
2020/09/03	0	0.00	0.2	27.55	27.35	-0.2	11,737	0.00%
2020/09/02	4	27.60	0	0.00	27.55	4	11,788	0.03%
2020/09/01	0	0.00	2	27.75	27.65	-2	11,929	-0.02%
2020/08/31	4	27.95	4	27.70	27.70	0	11,987	0.00%
2020/08/24	0	0.00	2	27.65	27.55	-2	12,643	-0.02%
2020/08/21	3	26.95	0	0.00	26.85	3	13,102	0.02%
2020/08/20	6	26.80	0	0.00	26.70	6	13,735	0.04%
2020/08/19	0	0.00	3	27.33	27.30	-3	14,117	-0.02%
2020/08/18	7.3	28.35	0	0.00	28.05	7.3	13,993	0.05%
2020/08/17	0	28.75	21	28.83	28.75	-21	14,127	-0.15%
2020/08/14	0	0.00	1	27.80	27.70	-1	14,201	-0.01%
2020/08/12	2	27.90	7	27.86	27.90	-5	14,371	-0.03%
2020/08/10	1	28.35	9	28.59	28.45	-8	14,356	-0.06%
2020/08/07	4	27.95	0	0.00	27.95	4	14,409	0.03%
2020/08/06	4	27.79	0	0.00	27.75	4	14,389	0.03%
2020/08/05	2	27.43	1	27.75	27.65	1	14,422	0.01%
2020/08/04	3	26.65	0	0.00	27.10	3	14,453	0.02%
2020/07/31	2	26.60	0	0.00	26.55	2	14,618	0.01%
2020/07/30	4	26.28	0	0.00	26.45	4	14,656	0.03%
2020/07/29	12	26.18	1	26.05	26.10	11	14,649	0.08%
2020/07/28	2	26.55	1	26.75	26.50	1	14,507	0.01%
2020/07/27	14	27.58	1	28.75	27.00	13	14,324	0.09%
2020/07/24	5	29.51	1	29.95	29.30	4	13,863	0.03%
2020/07/23	1.5	30.17	3	29.85	30.00	-1.5	13,831	-0.01%
2020/07/22	3	29.77	15	29.76	29.85	-12	13,793	-0.09%
2020/07/21	6	29.49	4	29.45	29.45	2	13,754	0.01%
2020/07/20	7	29.40	15	29.13	29.50	-8	13,691	-0.06%
2020/07/17	18	30.03	12	30.23	29.70	6	13,678	0.04%
2020/07/16	2	29.45	28	29.57	29.95	-26	13,319	-0.20%
2020/07/13	1	28.80	0	0.00	28.75	1	12,864	0.01%
2020/07/10	5	28.70	2	28.78	28.30	3	12,950	0.02%
2020/07/09	1	29.10	0	0.00	28.95	1	12,859	0.01%
2020/07/08	9	28.97	24	28.89	28.95	-15	12,805	-0.12%
2020/07/07	4	29.06	0	0.00	29.15	4	12,773	0.03%
2020/07/03	2	29.00	4	28.95	29.00	-2	12,833	-0.02%
2020/07/02	1	28.80	5	28.82	29.10	-4	12,958	-0.03%
2020/07/01	3	28.75	0	0.00	28.75	3	13,069	0.02%
2020/06/30	1	28.80	0	0.00	28.80	1	13,043	0.01%
2020/06/29	8	28.43	10	28.40	28.50	-2	13,132	-0.02%
2020/06/24	3	29.00	3	28.95	28.95	0	13,135	0.00%
2020/06/23	0.5	29.10	3	29.12	29.10	-2.5	13,239	-0.02%
2020/06/22	2.5	28.99	2	29.08	29.00	0.5	13,282	0.00%
2020/06/19	1	28.60	1	28.90	28.50	0	13,298	0.00%
2020/06/18	2	28.90	0	0.00	28.75	2	12,899	0.02%
2020/06/17	0	28.95	0	0.00	28.95	0	12,936	0.00%
2020/06/16	2	28.98	0	0.00	29.05	2	13,131	0.02%
2020/06/15	6	28.40	2	28.68	28.30	4	13,300	0.03%
2020/06/12	14	28.42	1	28.55	28.90	13	13,353	0.10%
2020/06/11	10	29.44	3	29.35	29.35	7	13,386	0.05%
2020/06/10	0	0.00	1	30.05	30.25	-1	13,319	-0.01%
2020/06/09	2	30.20	0	0.00	30.25	2	13,570	0.01%
2020/06/08	5	29.90	18	29.66	30.40	-13	13,595	-0.10%
2020/06/05	0	0.00	2.6	30.17	30.20	-2.6	13,451	-0.02%
2020/06/04	18	30.03	20	30.00	30.15	-2	13,406	-0.01%
2020/06/03	10	30.14	26.5	30.02	30.10	-16.5	13,426	-0.12%
2020/06/02	4	29.46	12	29.53	29.40	-8	13,323	-0.06%
2020/06/01	3	29.60	9	29.51	29.40	-6	12,974	-0.05%
2020/05/29	9	29.01	4	29.10	29.55	5	12,915	0.04%
2020/05/28	24	29.08	16	29.40	29.00	8	12,634	0.06%
2020/05/27	41	30.06	5	30.29	29.65	36	12,217	0.29%
2020/05/26	20	29.41	21	28.64	29.60	-1	11,611	-0.01%
2020/05/25	3	27.40	0	0.00	27.50	3	11,047	0.03%
2020/05/22	10	27.84	0	0.00	27.50	10	10,984	0.09%
2020/05/21	3.1	28.13	13	28.21	28.45	-9.9	10,759	-0.09%
2020/05/20	2	27.35	0.1	27.45	27.40	1.9	10,483	0.02%
2020/05/19	3.5	27.20	3	27.25	27.45	0.5	10,489	0.01%
2020/05/18	0	0.00	10.3	26.75	26.70	-10.3	10,325	-0.10%
2020/05/15	2	26.75	43	26.90	26.65	-41	10,262	-0.40%
2020/05/14	15	26.83	18.3	27.10	26.95	-3.3	10,183	-0.03%
2020/05/13	27	27.52	0	0.00	27.55	27	10,022	0.27%
2020/05/12	5	27.70	0	0.00	27.75	5	9,962	0.05%
2020/05/11	21	28.20	1	28.30	28.10	20	9,872	0.20%
2020/05/07	1	27.20	0	0.00	27.35	1	9,495	0.01%
2020/05/06	1	27.50	2	27.40	27.30	-1	9,474	-0.01%
2020/05/05	5	28.08	1	28.25	27.90	4	9,376	0.04%
2020/05/04	1	28.05	0	0.00	28.10	1	9,382	0.01%
2020/04/30	11	28.19	21	27.91	28.20	-10	9,314	-0.11%
2020/04/29	1	27.60	10	27.50	27.85	-9	9,177	-0.10%
2020/04/28	0	0.00	1	27.25	27.20	-1	9,097	-0.01%
2020/04/27	39	27.80	58	27.56	27.80	-19	9,200	-0.21%
2020/04/24	5	26.70	0	0.00	26.60	5	9,080	0.06%
2020/04/23	2	26.75	0	0.00	26.80	2	9,016	0.02%
2020/04/22	1	26.60	1	26.10	26.95	0	8,917	0.00%
2020/04/21	16	27.79	2	27.83	27.30	14	8,813	0.16%
2020/04/20	3	28.85	0	0.00	28.90	3	8,633	0.03%
2020/04/17	16	28.65	16	28.80	28.55	0	8,610	0.00%
2020/04/16	1	29.00	0	0.00	28.80	1	8,515	0.01%
2020/04/15	13	29.25	3	29.20	29.50	10	8,415	0.12%
2020/04/14	1.5	28.60	3	28.55	28.80	-1.5	8,310	-0.02%
2020/04/13	22	28.04	0	0.00	27.90	22	8,254	0.27%
2020/04/10	10	28.00	3	28.07	28.10	7	8,227	0.09%
2020/04/09	1	27.90	4	27.80	28.00	-3	8,183	-0.04%
2020/04/08	2	27.25	101	27.27	27.30	-99	8,102	-1.22%	大賣/
2020/04/07	2	27.05	8	27.07	26.90	-6	7,955	-0.08%
2020/04/06	8	26.23	10	26.63	26.30	-2	7,780	-0.03%
2020/04/01	15	25.80	20	26.25	26.20	-5	7,564	-0.07%
2020/03/31	2	26.00	20	26.45	25.65	-18	7,418	-0.24%
2020/03/30	1	25.30	10	26.50	26.40	-9	7,222	-0.12%
2020/03/27	0	0.00	1.3	26.86	26.50	-1.3	7,103	-0.02%
2020/03/26	0	0.00	10	25.63	25.75	-10	7,008	-0.14%
2020/03/25	21	25.27	10	25.56	25.20	11	6,976	0.16%
2020/03/20	0	0.00	1	24.75	23.35	-1	6,717	-0.01%
2020/03/19	6	23.08	2	23.93	22.90	4	6,479	0.06%
2020/03/18	3	25.40	0	0.00	25.40	3	6,255	0.05%
2020/03/16	53	27.92	8	27.96	27.40	45	5,901	0.76%
2020/03/13	67	27.59	0	0.00	28.30	67	5,764	1.16%
2020/03/12	0.1	30.30	0	0.00	30.05	0.1	5,442	0.00%
2020/03/11	0	0.00	2	32.00	31.95	-2	5,292	-0.04%
2020/03/10	1	31.80	5	31.70	31.75	-4	5,237	-0.08%
2020/03/06	5	33.10	0	0.00	33.10	5	5,101	0.10%
2020/03/04	0	0.00	2	34.13	34.10	-2	5,116	-0.04%
2020/03/02	5	33.15	0	0.00	33.05	5	5,006	0.10%
2020/02/27	10	33.80	0	0.00	34.10	10	5,091	0.20%
2020/02/25	0	0.00	3	34.20	34.45	-3	4,975	-0.06%
2020/02/20	1	35.05	0	0.00	35.00	1	4,988	0.02%
2020/02/19	1	35.55	5	35.20	35.55	-4	5,048	-0.08%
2020/02/17	0	0.00	5	35.00	35.05	-5	5,289	-0.09%
2020/02/14	7	35.02	0	0.00	34.80	7	5,320	0.13%
2020/02/13	1	35.10	21	35.08	35.00	-20	5,290	-0.38%
2020/02/12	0	0.00	50	35.06	34.90	-50	5,297	-0.94%
2020/02/07	11	34.80	0	0.00	34.80	11	5,257	0.21%
2020/02/04	10	34.85	10	34.75	34.90	0	5,275	0.00%
2020/02/03	60	34.28	0	0.00	34.55	60	5,271	1.14%
2020/01/31	10	35.55	0	0.00	35.10	10	5,254	0.19%
2020/01/30	6	35.59	3	35.45	35.20	3	5,193	0.06%
2020/01/20	4	38.80	5	38.85	38.80	-1	4,950	-0.02%
2020/01/17	1	39.05	1	39.00	38.80	0	5,002	0.00%
2020/01/14	2	39.08	15	39.15	39.05	-13	5,297	-0.25%
2020/01/13	0	0.00	10	39.10	39.05	-10	5,473	-0.18%
2020/01/09	10	38.84	0	0.00	38.90	10	5,920	0.17%
2020/01/08	21	38.81	0	0.00	38.70	21	5,998	0.35%
2020/01/07	5	39.20	0	0.00	39.20	5	6,031	0.08%
2020/01/02	0	0.00	2	39.70	39.70	-2	6,249	-0.03%
2019/12/27	0.4	39.60	0	0.00	39.60	0.4	6,281	0.01%
2019/12/25	1	39.55	0	0.00	39.75	1	6,418	0.02%
2019/12/23	1	39.80	0	0.00	39.95	1	6,621	0.02%
2019/12/19	0	0.00	185	39.39	39.45	-185	6,602	-2.80%	大賣/鉅額交易
2019/12/18	0	0.00	56	39.33	39.20	-56	6,593	-0.85%
2019/12/16	10	38.88	0	0.00	38.85	10	6,597	0.15%
2019/12/12	6	39.11	0	0.00	39.05	6	6,578	0.09%
2019/12/11	25	39.03	1	39.15	39.20	24	6,565	0.37%
2019/12/10	15	38.85	0	0.00	39.05	15	6,619	0.23%
2019/12/09	30	39.14	0	0.00	39.05	30	6,654	0.45%
2019/12/06	2	39.20	0	0.00	39.05	2	6,676	0.03%
2019/12/05	15	38.95	0	0.00	39.00	15	6,690	0.22%
2019/12/04	22	38.92	1	38.70	38.60	21	6,720	0.31%
2019/12/03	30	39.09	0	0.00	39.15	30	6,742	0.44%
2019/12/02	53	39.34	0	0.00	39.05	53	6,786	0.78%
2019/11/29	1.3	39.77	365.1	39.89	39.75	-363.8	6,746	-5.39%	大賣/鉅額交易
2019/11/27	3.4	40.88	0	0.00	40.70	3.4	6,840	0.05%
2019/11/26	2	40.75	0	0.00	40.95	2	6,902	0.03%
2019/11/19	10	40.33	0	0.00	40.45	10	6,856	0.15%
2019/11/18	6	40.63	0	0.00	40.35	6	6,888	0.09%
2019/11/15	9	41.16	11	42.10	41.05	-2	6,792	-0.03%
2019/11/14	0	0.00	13	41.74	41.85	-13	6,641	-0.20%
2019/11/13	11	41.30	0	0.00	41.40	11	6,643	0.17%
2019/11/11	20	41.11	0	0.00	40.70	20	6,706	0.30%
2019/11/08	30	41.36	0	0.00	41.20	30	6,679	0.45%
2019/11/05	92	41.28	1	41.30	41.45	91	6,631	1.37%
2019/11/04	45	41.72	2	41.70	41.65	43	6,607	0.65%
2019/11/01	8	41.44	1	41.45	41.55	7	6,568	0.11%
2019/10/31	25	40.73	0	0.00	40.75	25	6,510	0.38%
2019/10/30	20	40.44	0	0.00	40.75	20	6,494	0.31%
2019/10/29	56	40.18	1	39.85	40.15	55	6,528	0.84%
2019/10/28	51	40.37	0	0.00	40.25	51	6,494	0.79%
2019/10/25	32	40.33	1	40.20	40.30	31	6,498	0.48%
2019/10/24	10	40.33	0	0.00	40.50	10	6,520	0.15%
2019/10/23	11	40.53	0	0.00	40.55	11	6,516	0.17%
2019/10/22	1	40.85	0	0.00	41.20	1	6,504	0.02%
2019/10/21	17	41.56	200	41.67	41.55	-183	6,421	-2.85%	大賣/鉅額交易
2019/10/18	32	40.88	1	41.00	41.05	31	6,269	0.49%
2019/10/17	73	40.09	4	40.20	40.75	69	6,125	1.13%
2019/10/16	45	39.46	2	39.50	39.85	43	5,933	0.72%
2019/10/15	45	39.19	0	0.00	39.30	45	5,884	0.76%
2019/10/09	2	39.53	13	39.63	39.70	-11	5,831	-0.19%
2019/10/08	17	39.05	0	0.00	39.00	17	5,764	0.29%
2019/10/01	2	39.70	0	0.00	39.75	2	5,844	0.03%
2019/09/26	1	39.80	0	0.00	39.80	1	5,823	0.02%
2019/09/25	7	39.61	105	39.52	39.30	-98	5,765	-1.70%	大賣/
2019/09/23	10	39.18	0.1	39.10	39.15	9.9	5,749	0.17%
2019/09/20	0	0.00	1	38.60	39.10	-1	5,844	-0.02%
2019/09/19	0	0.00	1	38.95	39.05	-1	5,887	-0.02%
2019/09/17	15	38.90	0	0.00	39.00	15	5,873	0.26%
2019/09/16	25	39.15	0	0.00	39.15	25	5,935	0.42%
2019/09/12	47	39.27	0	0.00	39.15	47	6,014	0.78%
2019/09/11	6	39.40	0	0.00	39.50	6	6,018	0.10%
2019/09/10	0	0.00	8	39.34	39.45	-8	5,991	-0.13%
2019/09/05	2	39.75	1	39.90	39.85	1	5,961	0.02%
2019/08/30	0	0.00	2	39.15	39.20	-2	5,946	-0.03%
2019/08/29	0	0.00	38	38.41	38.55	-38	5,852	-0.65%
2019/08/27	14	38.08	2	38.10	37.90	12	5,897	0.20%
2019/08/26	25	37.93	0	0.00	37.90	25	5,877	0.43%
2019/08/21	1	38.25	268	38.22	38.30	-267	5,955	-4.48%	大賣/鉅額交易
2019/08/20	8	37.83	0	0.00	38.15	8	5,876	0.14%
2019/08/19	85	37.90	0	0.00	37.70	85	5,859	1.45%
2019/08/16	15	37.82	0	0.00	38.00	15	5,877	0.26%
2019/08/15	4.1	37.53	13	37.82	38.00	-8.9	5,866	-0.15%
2019/08/14	160	37.04	0	0.00	37.00	160	5,853	2.73%	大買/鉅額交易
2019/08/13	0	0.00	0.7	37.00	36.95	-0.7	5,911	-0.01%
2019/08/08	0	0.00	16	36.98	37.25	-16	6,112	-0.26%
2019/08/07	0	0.00	1	36.85	36.75	-1	6,151	-0.02%
2019/08/05	0	0.00	0.4	37.35	37.50	-0.4	6,166	-0.01%
2019/07/30	0	0.00	7	38.10	38.05	-7	5,969	-0.12%
2019/07/24	2	39.40	0	0.00	39.45	2	5,867	0.03%
2019/07/22	1	39.20	0	0.00	39.15	1	5,756	0.02%
2019/07/19	15	39.22	3	39.45	39.20	12	5,738	0.21%
2019/07/17	2	38.70	0	0.00	38.80	2	5,688	0.04%
2019/07/16	0	0.00	1	38.80	38.80	-1	5,666	-0.02%
2019/07/11	0	0.00	1	38.40	38.45	-1	5,695	-0.02%
2019/07/10	0.5	38.20	1	38.20	38.20	-0.5	5,689	-0.01%
2019/07/08	2	37.68	0	0.00	37.85	2	5,665	0.04%
2019/07/02	0	0.00	10	39.20	39.30	-10	5,585	-0.18%
2019/06/28	1	38.65	0	0.00	38.50	1	5,562	0.02%
2019/06/26	0	0.00	12	39.01	38.60	-12	5,617	-0.21%
2019/06/25	0	0.00	0.2	38.10	38.05	-0.2	5,658	0.00%
2019/06/20	0	0.00	1	38.40	37.85	-1	5,747	-0.02%
2019/06/19	0	37.85	0	0.00	38.00	0	5,696	0.00%
2019/06/18	0.3	37.30	0	0.00	37.50	0.3	5,679	0.01%
2019/06/17	0	0.00	5	37.70	37.50	-5	5,735	-0.09%
2019/06/14	5	37.20	1	37.20	37.10	4	5,732	0.07%
2019/06/11	0	0.00	51	37.70	37.70	-51	5,706	-0.89%
2019/06/10	1	37.45	80	37.47	37.50	-79	5,632	-1.40%
2019/06/06	0	0.00	52	37.13	37.20	-52	5,621	-0.93%
2019/06/05	0	0.00	70	36.74	36.70	-70	5,659	-1.24%
2019/05/31	10	35.90	1	35.85	35.85	9	5,646	0.16%
2019/05/30	0	0.00	10	36.30	36.30	-10	5,629	-0.18%
2019/05/28	0	0.00	4	35.70	35.75	-4	5,732	-0.07%
2019/05/27	0	0.00	20	35.85	35.55	-20	5,664	-0.35%
2019/05/23	10	35.58	0	0.00	35.75	10	5,721	0.17%
2019/05/22	0.1	36.05	0	0.00	36.05	0.1	5,702	0.00%
2019/05/21	2	36.00	0	0.00	36.10	2	5,708	0.04%
2019/05/17	0	0.00	10	36.40	35.75	-10	5,575	-0.18%
2019/05/16	6.2	35.90	5	36.15	36.15	1.2	5,472	0.02%
2019/05/14	1	35.30	1.7	35.29	35.30	-0.7	5,496	-0.01%
2019/05/09	2	36.35	0	0.00	36.20	2	5,674	0.04%
2019/05/07	12	36.60	0	0.00	37.05	12	5,706	0.21%
2019/05/06	10	36.43	3	36.55	36.45	7	5,712	0.12%
2019/04/30	0	0.00	0.3	37.40	37.55	-0.3	5,774	0.00%
2019/04/29	0	0.00	2	37.53	37.50	-2	5,751	-0.03%
2019/04/25	2	37.63	10	37.75	37.40	-8	5,816	-0.14%
2019/04/22	1	37.55	3	37.57	37.60	-2	5,930	-0.03%
2019/04/18	2	37.30	35	37.87	37.50	-33	5,992	-0.55%
2019/04/17	71	37.45	1	37.55	37.80	70	6,005	1.17%
2019/04/16	20.3	36.64	0	0.00	36.85	20.3	5,927	0.34%
2019/04/15	65.1	36.78	0	0.00	36.65	65.1	5,942	1.10%
2019/04/11	135	36.56	0	0.00	36.30	135	5,937	2.27%	大買/鉅額交易
2019/04/10	15	36.33	0	0.00	36.50	15	5,871	0.26%
2019/04/08	0	0.00	3	36.30	36.40	-3	5,852	-0.05%
2019/04/02	2	36.13	1	36.30	36.10	1	5,729	0.02%
2019/04/01	1	36.60	0	0.00	36.65	1	5,610	0.02%
2019/03/29	3	37.00	0	0.00	37.55	3	5,450	0.06%
2019/03/28	7	36.21	1	36.25	36.85	6	5,351	0.11%
2019/03/27	1	36.85	10	37.15	36.85	-9	5,182	-0.17%
2019/03/25	10	38.00	0	0.00	38.20	10	5,054	0.20%
2019/03/22	0	0.00	1	38.05	38.25	-1	5,056	-0.02%
2019/03/20	0.9	38.20	0	0.00	38.30	0.9	5,057	0.02%
2019/03/18	0.3	39.15	0	0.00	39.20	0.3	5,271	0.01%
2019/03/15	0.1	39.10	0	0.00	39.25	0.1	5,418	0.00%
2019/03/14	0	0.00	1	38.65	39.10	-1	5,391	-0.02%
2019/03/13	1	39.20	0	0.00	38.90	1	5,412	0.02%
2019/03/11	1	38.30	0	0.00	38.55	1	5,501	0.02%
2019/03/08	0	0.00	1	39.00	38.95	-1	5,485	-0.02%
2019/03/06	0	0.00	7.2	39.00	39.30	-7.2	5,570	-0.13%
2019/03/04	1	38.35	0	0.00	38.65	1	5,485	0.02%
2019/02/26	1	38.10	0	0.00	38.00	1	5,283	0.02%
2019/02/22	1.4	38.09	3	38.00	38.15	-1.6	5,211	-0.03%
2019/02/21	0.3	37.65	0	0.00	37.85	0.3	5,213	0.01%
2019/02/20	0	0.00	2	37.43	37.50	-2	5,183	-0.04%
2019/02/19	0	37.05	0	0.00	37.05	0	5,140	0.00%
2019/02/18	0.3	37.15	0	0.00	37.25	0.3	5,128	0.01%
2019/02/15	0.1	37.00	0	0.00	37.05	0.1	5,093	0.00%
2019/02/14	0	0.00	1	37.05	37.05	-1	5,086	-0.02%
2019/02/12	1	36.55	1	36.90	37.15	0	4,957	0.00%
2019/02/11	0	0.00	1	36.80	36.65	-1	4,902	-0.02%
2019/01/29	0	0.00	1	36.40	36.55	-1	4,729	-0.02%
2019/01/25	0	0.00	10	36.05	36.05	-10	4,649	-0.22%
2019/01/23	1	36.25	3	36.22	36.30	-2	4,561	-0.04%
2019/01/18	2	35.45	0	0.00	35.60	2	4,542	0.04%
2019/01/17	5	35.30	0	0.00	35.65	5	4,497	0.11%
2019/01/16	3	35.60	3	35.70	35.55	0	4,450	0.00%
2019/01/15	0.1	35.00	4	35.00	35.10	-3.9	4,347	-0.09%
2019/01/10	4	34.04	0	0.00	34.45	4	4,244	0.09%
2019/01/08	0	0.00	5	34.14	34.20	-5	4,138	-0.12%
2019/01/07	0	0.00	3	33.80	33.90	-3	4,158	-0.07%
2019/01/04	0	0.00	4	32.70	33.40	-4	4,153	-0.10%
2019/01/03	3	32.65	0	0.00	33.00	3	4,302	0.07%
2018/12/28	0	0.00	2.3	32.56	32.60	-2.3	4,313	-0.05%
2018/12/21	0	32.15	0	0.00	32.15	0	4,568	0.00%
2018/12/20	0.3	32.50	0	0.00	32.70	0.3	4,560	0.01%
2018/12/17	0.1	32.30	13	32.30	32.30	-12.9	4,596	-0.28%
2018/12/14	0	0.00	2	31.45	31.90	-2	4,578	-0.04%
2018/12/13	2	31.30	0	0.00	31.85	2	4,599	0.04%
2018/12/12	0	0.00	10	31.25	31.20	-10	4,582	-0.22%
2018/12/11	15	31.04	50	31.31	30.80	-35	4,524	-0.77%
2018/12/10	65	32.23	0	0.00	31.90	65	4,321	1.50%
2018/12/06	10	33.10	40	33.70	33.55	-30	4,243	-0.71%
2018/12/05	31	33.29	0	0.00	33.25	31	4,226	0.73%
2018/12/04	0	0.00	5	34.18	34.10	-5	4,271	-0.12%
2018/12/03	0	0.00	30	33.77	34.15	-30	4,199	-0.71%
2018/11/30	0	0.00	106	33.42	33.50	-106	4,166	-2.54%	大賣/鉅額交易
2018/11/29	35	32.66	0	0.00	32.65	35	4,105	0.85%
2018/11/26	1	33.80	48	33.65	33.30	-47	4,024	-1.17%
2018/11/22	0	0.00	14	33.70	33.25	-14	4,024	-0.35%
2018/11/21	0	0.00	14	33.73	33.70	-14	4,046	-0.35%
2018/11/20	1	33.65	142	33.59	33.65	-141	4,013	-3.51%	大賣/鉅額交易
2018/11/19	4	32.85	229	33.18	33.35	-225	3,978	-5.66%	大賣/鉅額交易
2018/11/16	0	0.00	75	32.86	32.60	-75	3,978	-1.88%
2018/11/15	0.1	32.80	50	32.63	32.70	-49.9	4,022	-1.24%
2018/11/14	0	0.00	80	32.37	32.70	-80	4,058	-1.97%
2018/11/13	2	32.25	8	32.44	32.50	-6	4,092	-0.15%
2018/11/09	34	31.63	0	0.00	31.50	34	4,175	0.81%
2018/11/08	1	32.30	20	32.27	32.30	-19	4,200	-0.45%
2018/11/07	0	0.00	14	32.10	32.20	-14	4,169	-0.34%
2018/11/05	14	31.16	0	0.00	31.35	14	4,165	0.34%
2018/11/02	0	0.00	10	31.70	31.70	-10	4,174	-0.24%
2018/11/01	10	30.88	0	0.00	30.90	10	4,192	0.24%
2018/10/31	6	30.48	20	30.89	31.35	-14	4,224	-0.33%
2018/10/30	2	30.33	1	30.25	30.40	1	4,191	0.02%
2018/10/19	0	0.00	1	29.85	29.70	-1	4,527	-0.02%
2018/10/16	0.1	29.40	0	0.00	29.35	0.1	4,562	0.00%
2018/10/15	1	29.35	0	0.00	29.05	1	4,573	0.02%
2018/10/12	10	29.25	0	0.00	29.80	10	4,583	0.22%
2018/10/08	3	31.20	0	0.00	31.35	3	4,578	0.07%
2018/10/05	4	31.70	0	0.00	31.50	4	4,599	0.09%
2018/10/03	0	0.00	1	32.25	32.35	-1	4,546	-0.02%
2018/09/26	10	32.20	0	0.00	32.10	10	4,688	0.21%
2018/09/19	1	31.95	5	31.95	31.95	-4	4,794	-0.08%
2018/09/18	0	31.90	1	31.85	31.80	-1	4,892	-0.02%
2018/09/17	1.1	31.71	0	0.00	31.80	1.1	4,915	0.02%
2018/09/14	1	31.65	0	0.00	31.65	1	4,949	0.02%
2018/09/13	1	31.30	4	31.38	31.40	-3	4,983	-0.06%
2018/09/12	1	31.15	0	0.00	31.50	1	5,029	0.02%
2018/09/10	4	31.40	0	0.00	31.35	4	5,473	0.07%
2018/09/07	1	32.35	1	32.45	32.30	0	5,560	0.00%
2018/08/30	0	0.00	9	33.70	33.80	-9	5,654	-0.16%
2018/08/27	3	33.53	0	0.00	33.75	3	5,967	0.05%
2018/08/24	17	33.42	6	33.55	33.30	11	5,958	0.18%
2018/08/23	12	33.66	13	33.99	33.85	-1	6,045	-0.02%
2018/08/22	1	34.00	6	33.96	33.95	-5	6,121	-0.08%
2018/08/21	12	33.56	7	33.57	33.60	5	6,065	0.08%
2018/08/20	0	0.00	2	33.15	33.05	-2	6,031	-0.03%
2018/08/16	12	32.55	0	0.00	32.50	12	6,048	0.20%
2018/08/15	28	33.22	0	0.00	33.15	28	6,048	0.46%
2018/08/13	5	33.20	0	0.00	33.20	5	6,086	0.08%
2018/08/09	12	33.60	1	33.55	33.35	11	6,460	0.17%
2018/08/08	0	0.00	1	33.55	33.65	-1	6,460	-0.02%
2018/08/06	1	33.45	0	0.00	33.45	1	6,422	0.02%
2018/08/02	5	33.70	0	0.00	33.65	5	6,408	0.08%
2018/07/31	31	33.75	0	0.00	33.65	31	6,379	0.49%
2018/07/30	55	34.00	2	33.98	33.95	53	6,189	0.86%
2018/07/27	0	0.00	20	34.94	34.95	-20	6,061	-0.33%
2018/07/26	0	0.00	10	34.75	34.75	-10	6,034	-0.17%
2018/07/25	0	0.00	50	34.67	34.75	-50	6,009	-0.83%
2018/07/23	11	33.95	0	0.00	33.95	11	5,927	0.19%
2018/07/20	20	33.94	0	0.00	33.90	20	6,000	0.33%
2018/07/19	0	0.00	10	34.25	34.30	-10	5,994	-0.17%
2018/07/18	40	33.51	20	34.25	34.25	20	5,979	0.33%
2018/07/17	15	33.42	0	0.00	33.35	15	5,897	0.25%
2018/07/16	31.4	33.70	0	0.00	33.60	31.4	5,918	0.53%
2018/07/13	25	33.78	0	0.00	33.80	25	5,966	0.42%
2018/07/12	0	0.00	26	34.14	34.15	-26	6,068	-0.43%
2018/07/11	91	33.35	1	33.30	33.45	90	6,201	1.45%
2018/07/10	0	0.00	5	33.85	33.90	-5	6,258	-0.08%
2018/07/06	46	33.25	0	0.00	33.05	46	6,340	0.73%
2018/07/05	1	35.65	37	35.56	35.50	-36	6,280	-0.57%
2018/07/02	0	0.00	2	35.43	35.15	-2	6,350	-0.03%
2018/06/29	0	0.00	2	34.52	35.40	-2	6,296	-0.03%
2018/06/28	1	34.60	0	0.00	34.50	1	6,222	0.02%
2018/06/27	2	34.80	0	0.00	34.55	2	6,175	0.03%
2018/06/26	2	34.88	0	0.00	34.90	2	6,038	0.03%
2018/06/25	2	35.20	0	0.00	35.15	2	5,990	0.03%
2018/06/22	10	35.15	0	0.00	35.35	10	5,948	0.17%
2018/06/21	0	0.00	20	35.88	35.80	-20	5,891	-0.34%
2018/06/20	58	35.28	1	35.40	35.45	57	5,863	0.97%
2018/06/19	11	36.31	4	36.20	36.15	7	5,434	0.13%
2018/06/15	26	36.58	0	0.00	36.40	26	5,329	0.49%
2018/06/14	20	36.80	0	0.00	36.95	20	5,169	0.39%
2018/06/12	21	37.21	0	0.00	37.20	21	5,305	0.40%
2018/06/11	50	37.14	2	37.25	37.65	48	5,290	0.91%
2018/06/08	1	37.45	21	37.69	37.65	-20	5,287	-0.38%
2018/06/07	3	37.52	29	37.53	37.65	-26	5,321	-0.49%
2018/06/06	6	37.18	21	37.40	37.40	-15	5,346	-0.28%
2018/06/05	5	36.55	0	0.00	36.45	5	5,277	0.09%
2018/06/04	21	36.42	0	0.00	36.50	21	5,114	0.41%
2018/06/01	16	36.36	0	0.00	36.50	16	5,132	0.31%
2018/05/31	1	36.20	0	0.00	36.70	1	5,159	0.02%
2018/05/30	82	36.24	0	0.00	36.10	82	5,078	1.61%
2018/05/29	24	36.50	1	36.50	36.45	23	5,026	0.46%
2018/05/28	21	36.51	0	0.00	36.55	21	5,095	0.41%
2018/05/25	70	36.31	0	0.00	36.30	70	5,156	1.36%
2018/05/24	10	36.45	0	0.00	36.50	10	5,134	0.19%
2018/05/23	40	36.39	0	0.00	36.40	40	5,150	0.78%
2018/05/22	50	36.62	0	0.00	36.35	50	5,135	0.97%
2018/05/21	27	36.77	0	0.00	36.70	27	5,187	0.52%
2018/05/18	45	36.43	0	0.00	36.30	45	5,175	0.87%
2018/05/15	0	0.00	2	37.55	37.60	-2	4,964	-0.04%
2018/05/10	0	0.00	0	37.25	37.25	0	5,115	0.00%
2018/05/08	2	37.35	0	0.00	37.05	2	5,187	0.04%
2018/04/30	0	0.00	10	37.00	37.15	-10	5,451	-0.18%
2018/04/27	10	36.53	0	0.00	36.70	10	5,523	0.18%
2018/04/26	2	36.90	49	37.20	37.20	-47	5,596	-0.84%
2018/04/24	25	36.32	0	0.00	36.50	25	5,568	0.45%
2018/04/23	24	36.84	0	0.00	36.60	24	5,576	0.43%
2018/04/19	0	0.00	1	37.50	37.40	-1	5,440	-0.02%
2018/04/18	13	37.39	2	37.08	37.10	11	5,386	0.20%
2018/04/13	13	39.00	0	0.00	39.00	13	5,062	0.26%
2018/04/12	0	0.00	1	38.90	38.70	-1	5,028	-0.02%
2018/04/11	0	0.00	5	38.28	38.45	-5	4,997	-0.10%
2018/04/10	1	37.60	0	0.00	38.10	1	4,979	0.02%
2018/04/09	3	38.25	1	38.90	38.35	2	4,814	0.04%
2018/04/03	3	38.30	0	0.00	38.65	3	4,790	0.06%
2018/03/31	0	0.00	67	39.14	39.40	-67	4,828	-1.39%
2018/03/30	25	38.80	95	38.89	39.00	-70	4,794	-1.46%
2018/03/29	2	38.50	43	38.71	38.70	-41	4,773	-0.86%
2018/03/28	10	38.45	40	38.38	38.50	-30	4,730	-0.63%
2018/03/27	0	0.00	26	38.35	38.40	-26	4,735	-0.55%
2018/03/26	15	37.77	1	37.80	38.20	14	4,740	0.30%
2018/03/23	50	37.25	0	0.00	37.95	50	4,797	1.04%
2018/03/21	0	0.00	2	38.35	38.15	-2	4,847	-0.04%
2018/03/20	10	37.85	0	0.00	38.05	10	4,893	0.20%
2018/03/19	2	37.95	121	38.09	38.05	-119	4,907	-2.42%	大賣/鉅額交易
2018/03/15	32	37.02	2	37.03	36.85	30	4,702	0.64%
2018/03/14	20	37.15	10	37.42	37.30	10	4,695	0.21%
2018/03/13	22	37.37	7	37.35	37.45	15	4,675	0.32%
2018/03/12	25	37.07	0	0.00	37.00	25	4,645	0.54%
2018/03/09	16	36.82	0	0.00	36.80	16	4,596	0.35%
2018/03/08	7	36.51	1	36.65	36.35	6	4,601	0.13%
2018/03/07	20	36.65	0	0.00	36.65	20	4,560	0.44%
2018/03/06	0	0.00	1	36.85	36.75	-1	4,549	-0.02%
2018/03/05	10	36.65	1	36.70	36.75	9	4,673	0.19%
2018/03/02	13	36.78	2	36.80	36.80	11	4,679	0.24%
2018/03/01	0	0.00	1	37.30	37.15	-1	4,619	-0.02%
2018/02/26	8	37.19	0	0.00	37.00	8	4,495	0.18%
2018/02/23	2	37.00	1	37.05	37.00	1	4,483	0.02%
2018/02/22	10	36.88	0	0.00	37.00	10	4,496	0.22%
2018/02/21	3	37.08	0	0.00	37.20	3	4,479	0.07%
2018/02/12	5	36.65	12	37.23	36.80	-7	4,417	-0.16%
2018/02/09	40	36.64	0	0.00	36.80	40	4,421	0.90%
2018/02/08	14	36.95	0	0.00	37.20	14	4,405	0.32%
2018/02/07	30	36.85	2	37.20	37.10	28	4,515	0.62%
2018/02/06	37	36.67	0	0.00	36.60	37	4,413	0.84%
2018/02/05	21	38.24	0	0.00	38.05	21	4,315	0.49%
2018/02/02	26	38.83	0	0.00	38.65	26	4,267	0.61%
2018/01/31	0	0.00	8	39.03	39.20	-8	4,213	-0.19%
2018/01/29	4	39.53	3	39.70	39.40	1	4,161	0.02%
2018/01/25	4	39.55	0.4	39.60	39.65	3.6	4,068	0.09%
2018/01/23	0.1	38.90	1	38.95	39.00	-0.9	3,925	-0.02%
2018/01/22	1	38.85	1	39.40	38.95	0	3,841	0.00%
2018/01/19	0	0.00	11	38.77	38.65	-11	3,758	-0.29%
2018/01/18	0.3	38.60	0	0.00	38.90	0.3	3,764	0.01%
2018/01/17	0	0.00	1	38.85	39.00	-1	3,737	-0.03%
2018/01/15	0	0.00	1	38.10	38.15	-1	3,691	-0.03%
2018/01/11	1	38.35	0	0.00	38.25	1	3,757	0.03%
2018/01/10	0.4	38.35	1	38.25	38.40	-0.6	3,765	-0.02%
2018/01/09	1	38.05	0	0.00	38.30	1	3,779	0.03%
2018/01/05	7	37.93	0	0.00	38.10	7	3,745	0.19%
2018/01/04	4	37.96	0	0.00	37.95	4	3,749	0.11%
2018/01/03	1	38.15	1	38.20	38.20	0	3,806	0.00%
2018/01/02	1	38.15	0	0.00	38.20	1	3,800	0.03%