神達 (3706)-犇亞-鑫豐券商分點個股進出

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

神達

(3706)

可現股當沖

股價
42.80
漲跌
▲0.60
漲幅
+1.42%
成交量
6,778張
產業
上市電腦週邊類股
829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

神達 (3706)籌碼相關－犇亞-鑫豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	42.1	42.65	12	43.08	42.20	30.1	29,228	0.10%
2024/04/19	8.1	44.25	7	43.67	43.70	1.1	29,229	0.00%
2024/04/18	3.1	44.83	1	44.85	44.70	2.1	29,358	0.01%
2024/04/17	10.1	45.20	9	45.16	45.00	1.1	29,809	0.00%
2024/04/16	22.6	45.09	7	45.71	44.55	15.6	30,455	0.05%
2024/04/15	16.5	47.40	7	47.55	46.85	9.5	30,218	0.03%
2024/04/12	5.2	48.84	2	48.95	48.60	3.2	30,070	0.01%
2024/04/11	23.1	48.82	10	48.94	48.85	13.1	30,088	0.04%
2024/04/10	34	49.83	0	0.00	49.55	34	30,183	0.11%
2024/04/09	23	49.96	2	50.45	50.00	21	30,203	0.07%
2024/04/08	4	50.20	3	50.47	50.20	1	30,454	0.00%
2024/04/03	85.2	50.14	45	50.04	50.00	40.2	30,964	0.13%
2024/04/02	64	50.25	34.5	50.26	50.10	29.5	32,738	0.09%
2024/04/01	40.1	51.68	28	51.64	51.10	12.1	32,628	0.04%
2024/03/29	27.1	51.19	34	51.44	51.50	-6.9	32,317	-0.02%
2024/03/28	71.3	54.15	64.1	54.41	52.20	7.3	31,969	0.02%
2024/03/27	94.8	56.22	145.7	55.95	56.70	-51	30,939	-0.16%	大賣/
2024/03/26	41.4	53.04	116	52.37	53.20	-74.6	29,545	-0.25%	大賣/
2024/03/25	55	54.39	89	54.99	54.00	-34	29,445	-0.12%
2024/03/22	91.8	56.47	272.6	55.65	54.00	-180.8	28,813	-0.63%	大賣/鉅額交易
2024/03/21	225.1	55.35	291.1	55.62	57.90	-66.1	26,387	-0.25%	大買/大賣/
2024/03/20	45	53.03	231	53.01	53.60	-186	23,391	-0.79%	大賣/鉅額交易
2024/03/19	178.6	48.36	101.7	48.14	48.80	76.9	21,293	0.36%	大買/大賣/
2024/03/18	4.1	45.60	78.1	46.02	46.50	-74	20,908	-0.35%
2024/03/15	14.5	45.68	43	45.90	45.60	-28.5	20,820	-0.14%
2024/03/14	58	45.70	19.1	45.66	45.55	38.9	20,658	0.19%
2024/03/13	42.1	45.75	121.7	45.69	45.65	-79.6	20,533	-0.39%	大賣/
2024/03/12	63	45.20	65.9	44.88	45.30	-2.9	20,128	-0.01%
2024/03/11	3	43.63	52.1	43.82	43.70	-49.1	19,919	-0.25%
2024/03/08	2	42.22	41	42.33	42.50	-39	19,835	-0.20%
2024/03/07	4.1	42.81	4.3	42.87	42.70	-0.2	20,023	0.00%
2024/03/06	2.2	43.16	1.1	43.64	43.30	1.1	20,391	0.01%
2024/03/05	0.1	42.90	1	43.50	43.55	-0.9	20,432	0.00%
2024/03/04	3	43.43	69.5	43.72	43.20	-66.5	20,436	-0.33%
2024/03/01	34.3	43.04	22	42.80	43.05	12.3	20,313	0.06%
2024/02/29	19.4	41.95	7	41.67	42.30	12.4	20,308	0.06%
2024/02/27	16.2	42.22	60	41.67	41.60	-43.8	20,415	-0.21%
2024/02/26	74.2	43.21	111	43.26	42.95	-36.8	20,354	-0.18%	大賣/
2024/02/23	27.1	44.68	81.1	45.08	43.60	-54	20,439	-0.26%
2024/02/22	103.1	44.53	36.2	45.32	44.45	66.9	20,545	0.33%	大買/
2024/02/21	7	44.31	5	44.56	43.75	2	20,177	0.01%
2024/02/20	8.2	43.95	0.5	43.90	43.75	7.7	20,306	0.04%
2024/02/19	48.3	44.39	65.5	44.94	44.15	-17.2	20,252	-0.08%
2024/02/16	8	45.54	11.1	45.74	45.60	-3.1	20,286	-0.02%
2024/02/15	62.7	44.09	16	45.08	45.10	46.7	20,101	0.23%
2024/02/05	24	44.95	5	45.15	44.80	19	19,880	0.10%
2024/02/02	6	45.13	4.1	45.25	45.10	1.9	19,884	0.01%
2024/02/01	13.2	44.46	4	44.68	44.65	9.2	19,825	0.05%
2024/01/31	81.1	45.28	38.2	45.36	45.00	42.9	19,888	0.22%
2024/01/30	60.1	46.36	34.1	46.26	46.40	26	19,712	0.13%
2024/01/29	4	45.15	4	45.06	45.30	0	19,491	0.00%
2024/01/26	70.1	44.62	16	45.13	44.50	54.1	19,452	0.28%
2024/01/25	39.2	45.63	138	45.92	45.40	-98.8	19,385	-0.51%	大賣/
2024/01/24	10.2	46.54	12	46.85	46.10	-1.8	19,145	-0.01%
2024/01/23	10	45.99	49	46.16	46.40	-39	18,790	-0.21%
2024/01/22	75.2	46.69	59.2	46.21	46.40	16	18,283	0.09%
2024/01/19	59	44.43	34.1	44.38	44.85	24.9	17,193	0.14%
2024/01/18	13.1	42.77	18	42.87	43.35	-4.9	16,714	-0.03%
2024/01/17	36	43.74	5.1	43.37	43.25	31	16,663	0.19%
2024/01/16	3.1	43.28	1.1	43.50	43.60	2	16,614	0.01%
2024/01/15	2.1	43.91	4.4	43.88	43.95	-2.3	16,467	-0.01%
2024/01/12	41.2	43.96	10	43.82	43.55	31.2	16,410	0.19%
2024/01/11	151.5	44.55	136.7	44.12	44.55	14.8	16,224	0.09%	大買/大賣/
2024/01/10	161.3	43.13	50.7	43.43	43.65	110.6	15,998	0.69%	大買/鉅額交易
2024/01/09	3	42.08	3	42.55	41.95	0	15,344	0.00%
2024/01/08	2.1	42.23	7.1	42.25	42.15	-5	15,597	-0.03%
2024/01/05	6.1	42.13	3	42.25	42.25	3.1	16,105	0.02%
2024/01/04	45.3	42.43	14	42.48	42.10	31.3	16,376	0.19%
2024/01/03	14.2	43.16	2	43.08	43.30	12.2	16,329	0.07%
2024/01/02	110	43.53	27	43.67	43.20	83	16,273	0.51%	大買/
2023/12/29	31.4	44.49	49.3	44.57	44.55	-17.9	15,997	-0.11%
2023/12/28	143.3	44.71	120.1	44.77	45.00	23.2	15,338	0.15%	大買/大賣/
2023/12/27	10.1	42.26	20.2	42.22	42.55	-10.1	13,513	-0.07%
2023/12/26	4	41.86	24.1	41.55	42.10	-20.1	13,726	-0.15%
2023/12/25	3.1	41.80	22.1	41.91	41.55	-19	13,929	-0.14%
2023/12/21	3.1	41.41	1.6	41.46	41.50	1.5	14,021	0.01%
2023/12/20	35.5	41.46	79.4	41.13	41.65	-43.9	14,239	-0.31%
2023/12/19	13.1	39.63	6	39.77	39.50	7.1	14,259	0.05%
2023/12/18	22	40.40	9	40.32	40.30	13	14,458	0.09%
2023/12/15	28.2	40.36	5	40.22	40.25	23.2	15,181	0.15%
2023/12/14	20.2	40.95	0	0.00	40.70	20.2	15,435	0.13%
2023/12/13	76	42.12	42.4	41.87	41.20	33.6	15,245	0.22%
2023/12/12	1	40.90	8	41.26	40.90	-7	14,422	-0.05%
2023/12/11	11	41.20	3	41.37	41.15	8	14,501	0.06%
2023/12/08	14	41.11	3	41.95	40.95	11	14,553	0.08%
2023/12/07	6	41.50	5.1	41.50	41.15	0.9	14,461	0.01%
2023/12/06	13	41.17	6	41.20	41.15	7	14,542	0.05%
2023/12/05	11.1	40.80	0	40.90	40.75	11.1	14,492	0.08%
2023/12/04	14.2	41.45	23	41.22	41.25	-8.8	14,429	-0.06%
2023/12/01	39	41.39	58.5	41.34	41.40	-19.5	14,215	-0.14%
2023/11/30	1	40.20	2	39.75	40.20	-1	13,802	-0.01%
2023/11/29	5	39.71	27	39.59	39.85	-22	13,797	-0.16%
2023/11/28	2	38.60	12	38.97	39.30	-10	13,956	-0.07%
2023/11/27	38	38.92	4	38.70	38.25	34	14,123	0.24%
2023/11/24	40.2	39.89	6	39.90	39.75	34.2	14,088	0.24%
2023/11/23	6.1	41.05	8	41.41	40.90	-1.9	14,040	-0.01%
2023/11/22	10.8	40.84	1	40.70	40.75	9.8	14,038	0.07%
2023/11/21	13.2	41.90	22.2	42.11	42.20	-9.1	14,068	-0.06%
2023/11/20	32.1	41.06	11	40.89	41.20	21.1	14,328	0.15%
2023/11/17	14	40.19	102.8	39.75	40.90	-88.8	14,375	-0.62%	大賣/
2023/11/16	1	38.95	80	39.32	39.30	-79	14,457	-0.55%
2023/11/15	37.3	39.30	16	39.39	38.70	21.2	14,825	0.14%
2023/11/14	13	40.07	19.1	40.04	39.85	-6.1	16,064	-0.04%
2023/11/13	11.1	39.34	10	39.58	39.70	1.1	16,441	0.01%
2023/11/10	3	39.28	17.2	39.45	39.50	-14.2	16,710	-0.08%
2023/11/09	6.1	38.93	27	39.04	38.85	-20.9	16,978	-0.12%
2023/11/08	43	39.43	91	39.45	39.10	-48	17,277	-0.28%
2023/11/07	1	38.40	8	38.64	38.80	-7	17,499	-0.04%
2023/11/06	2	38.60	6.2	38.64	38.70	-4.2	18,229	-0.02%
2023/11/03	6	38.20	3	38.18	38.10	3	18,679	0.02%
2023/11/02	17	37.98	17	38.11	37.90	0	19,410	0.00%
2023/11/01	5.1	36.95	4	36.95	36.90	1.1	20,759	0.01%
2023/10/31	48	37.56	51	37.23	36.75	-3	21,299	-0.01%
2023/10/30	14.2	38.09	11	38.54	37.90	3.2	21,465	0.01%
2023/10/27	13	38.39	9	38.78	38.15	4	21,611	0.02%
2023/10/26	21.1	38.30	3	38.53	38.20	18.1	21,951	0.08%
2023/10/25	1.4	38.99	9.1	39.26	39.00	-7.7	22,087	-0.03%
2023/10/24	11.1	38.74	13.1	38.96	39.00	-2	22,137	-0.01%
2023/10/23	2.1	37.96	5	38.15	38.30	-3	22,215	-0.01%
2023/10/20	6.2	37.45	22.2	37.29	37.95	-16.1	22,467	-0.07%
2023/10/19	23.2	37.33	9	37.75	38.00	14.2	22,749	0.06%
2023/10/18	27.4	38.10	6	37.68	37.50	21.4	23,174	0.09%
2023/10/17	22.1	39.60	6	40.43	39.35	16.1	23,530	0.07%
2023/10/16	32.1	40.38	5	40.04	39.80	27.1	26,345	0.10%
2023/10/13	132	42.19	16	42.05	42.00	116	30,275	0.38%	大買/鉅額交易
2023/10/12	37	40.79	58.3	41.03	41.85	-21.3	30,070	-0.07%
2023/10/11	23.1	40.15	50	40.24	39.65	-27	30,478	-0.09%
2023/10/06	4	41.49	1.1	41.93	41.50	2.9	30,983	0.01%
2023/10/05	5	41.67	44.3	41.51	41.65	-39.3	32,976	-0.12%
2023/10/04	4	40.83	17.1	40.82	41.20	-13.1	33,163	-0.04%
2023/10/03	15.1	41.68	1	42.40	41.45	14.1	33,217	0.04%
2023/10/02	84	42.49	57.4	42.38	42.50	26.6	33,214	0.08%
2023/09/28	17.1	41.41	43	41.33	40.75	-25.9	33,075	-0.08%
2023/09/27	26	40.64	8.1	40.66	40.80	17.9	33,344	0.05%
2023/09/26	10	40.40	12	40.36	40.10	-2	34,282	-0.01%
2023/09/25	34	40.43	3.1	40.53	40.10	30.9	34,571	0.09%
2023/09/22	13.2	40.19	31.6	40.44	40.80	-18.3	34,366	-0.05%
2023/09/21	11.1	38.83	9	38.94	39.25	2.1	34,107	0.01%
2023/09/20	18	39.95	115.2	39.90	39.50	-97.2	34,089	-0.29%	大賣/
2023/09/19	110	38.92	38.2	39.09	38.45	71.9	33,817	0.21%	大買/
2023/09/18	17	37.97	1	38.10	37.80	16	34,400	0.05%
2023/09/15	9	38.76	17	38.96	38.70	-8	34,706	-0.02%
2023/09/14	12	38.82	22	38.91	38.70	-10	34,870	-0.03%
2023/09/13	22	38.36	7.2	38.79	38.55	14.8	35,439	0.04%
2023/09/12	4.1	38.40	5.4	38.62	38.45	-1.3	37,017	0.00%
2023/09/11	20.1	38.25	32	38.35	38.20	-11.9	38,498	-0.03%
2023/09/08	3	39.32	9	39.41	39.25	-6	38,420	-0.02%
2023/09/07	11	39.81	3	39.83	39.65	8	38,624	0.02%
2023/09/06	3.1	40.22	2	40.65	40.15	1.1	38,619	0.00%
2023/09/05	8	40.16	23	40.23	40.35	-15	38,718	-0.04%
2023/09/04	3	39.90	16	39.81	39.90	-13	38,830	-0.03%
2023/09/01	45.4	39.87	16	39.76	39.75	29.4	38,850	0.08%
2023/08/31	17	40.44	11	40.54	40.55	6	38,766	0.02%
2023/08/30	16.2	41.16	27	41.86	40.95	-10.8	38,883	-0.03%
2023/08/29	34.1	41.28	5	41.70	41.20	29.1	39,373	0.07%
2023/08/28	15	41.24	15	41.17	41.35	0	40,556	0.00%
2023/08/25	36.4	42.03	23	42.08	41.70	13.4	40,916	0.03%
2023/08/24	113	44.74	43	44.21	43.30	70	40,875	0.17%	大買/
2023/08/23	126	43.54	135	43.74	44.00	-9	40,874	-0.02%	大買/大賣/
2023/08/22	23	43.66	23	43.84	43.20	0	40,647	0.00%
2023/08/21	49.1	43.66	7	44.41	43.30	42.1	40,346	0.10%
2023/08/18	118.1	44.84	112.2	45.30	44.05	6	39,988	0.01%	大買/大賣/
2023/08/17	30.1	42.38	33	42.80	43.10	-3	38,655	-0.01%
2023/08/16	56	42.76	45	42.68	43.00	11	38,358	0.03%
2023/08/15	51	44.36	29.5	44.08	43.35	21.5	38,455	0.06%
2023/08/14	23	43.05	9	42.81	42.80	14	38,131	0.04%
2023/08/11	8	43.31	22	43.49	42.85	-14	37,795	-0.04%
2023/08/10	61.6	43.26	83	42.42	42.30	-21.4	37,397	-0.06%
2023/08/09	43.2	45.61	109	44.87	45.00	-65.8	36,606	-0.18%	大賣/
2023/08/08	28.3	47.04	89.4	47.43	46.35	-61.1	36,084	-0.17%
2023/08/07	110.1	47.63	74.5	47.75	48.45	35.6	35,289	0.10%	大買/
2023/08/04	40	45.88	32.2	45.69	45.15	7.9	33,829	0.02%
2023/08/02	25.2	46.03	18.5	45.80	44.95	6.7	33,238	0.02%
2023/08/01	17.6	48.19	19.6	48.05	48.60	-2.1	32,945	-0.01%
2023/07/31	21.5	48.38	13.9	50.24	47.05	7.6	32,749	0.02%
2023/07/28	20.7	48.21	16.2	47.89	49.50	4.5	32,343	0.01%
2023/07/27	18.1	47.13	20.5	47.50	46.80	-2.4	32,140	-0.01%
2023/07/26	17.6	47.86	11.5	47.98	47.10	6.1	31,987	0.02%
2023/07/25	21.5	48.52	36.3	48.87	48.30	-14.8	31,791	-0.05%
2023/07/24	75.9	49.80	59.5	49.95	49.90	16.4	31,491	0.05%
2023/07/21	45	47.77	102.7	46.49	49.30	-57.7	31,107	-0.19%	大賣/
2023/07/20	67.4	47.73	45.5	47.50	46.80	21.8	30,607	0.07%
2023/07/19	137	52.67	285.7	51.86	51.10	-148.7	29,960	-0.50%	大買/大賣/鉅額交易
2023/07/18	332.6	52.74	186.1	53.24	50.40	146.5	27,034	0.54%	大買/大賣/鉅額交易
2023/07/17	5	52.20	26	52.20	52.20	-21	22,706	-0.09%
2023/07/14	20	47.13	71.3	47.40	47.50	-51.3	22,355	-0.23%
2023/07/13	29	42.85	73.5	43.02	43.20	-44.5	21,592	-0.21%
2023/07/12	70.6	38.26	175.9	38.62	39.30	-105.4	20,937	-0.50%	大賣/鉅額交易
2023/07/11	60	35.71	4.1	35.60	35.75	55.9	18,866	0.30%
2023/07/10	25.2	35.09	11	34.98	34.90	14.2	18,579	0.08%
2023/07/07	27.2	35.41	40	35.18	35.35	-12.8	18,406	-0.07%
2023/07/06	28.2	35.97	5	36.53	35.55	23.2	18,239	0.13%
2023/07/05	30.2	36.56	13	37.11	36.15	17.2	17,878	0.10%
2023/07/04	61	37.53	81.3	37.26	37.70	-20.3	17,291	-0.12%
2023/07/03	9.1	35.99	33	36.04	35.95	-23.9	16,168	-0.15%
2023/06/30	7	34.55	8	34.68	34.95	-1	15,723	-0.01%
2023/06/29	13.1	34.67	30	34.81	34.70	-17	15,578	-0.11%
2023/06/28	14	34.94	36.4	35.67	34.70	-22.4	15,444	-0.15%
2023/06/27	29.1	35.44	22	35.71	35.35	7.1	15,208	0.05%
2023/06/26	50	36.51	51.5	36.27	36.85	-1.5	14,732	-0.01%
2023/06/21	12	35.32	27.2	35.15	35.15	-15.2	13,755	-0.11%
2023/06/20	41.2	34.51	27.9	34.69	34.50	13.3	13,358	0.10%
2023/06/19	32.2	35.14	45.4	35.26	35.40	-13.2	13,068	-0.10%
2023/06/16	122.6	37.08	75.1	37.30	36.45	47.5	12,329	0.39%	大買/
2023/06/15	91.6	35.07	175	35.26	36.15	-83.4	10,611	-0.79%	大賣/
2023/06/14	0.5	33.11	49	32.81	32.90	-48.5	9,027	-0.54%
2023/06/13	59.1	32.98	34.6	32.88	32.85	24.4	8,882	0.27%
2023/06/12	10	31.98	9	32.08	32.10	1	8,565	0.01%
2023/06/09	6	32.37	19.1	32.16	32.40	-13.1	8,506	-0.15%
2023/06/08	23.2	31.93	3.8	32.11	31.55	19.4	8,322	0.23%
2023/06/07	4.1	32.31	15.8	32.37	32.40	-11.7	8,188	-0.14%
2023/06/06	66.3	32.03	31.3	32.01	31.95	35	8,098	0.43%
2023/06/05	49.3	33.08	16.5	33.06	32.65	32.8	7,965	0.41%
2023/06/02	36.2	33.17	90.6	33.22	32.90	-54.4	7,652	-0.71%
2023/06/01	79.3	33.17	69.3	33.35	33.40	9.9	7,043	0.14%
2023/05/31	19.2	31.60	29.3	31.78	31.95	-10.1	5,728	-0.18%
2023/05/30	22	30.96	10.6	31.02	31.00	11.4	5,203	0.22%
2023/05/29	118.2	30.46	48.3	31.04	31.40	69.9	5,067	1.38%	大買/
2023/05/26	0.2	29.38	4	29.69	29.25	-3.8	4,433	-0.09%
2023/05/25	9	29.55	4	29.56	29.50	5	4,387	0.11%
2023/05/24	4	29.24	1	29.35	29.20	3	4,322	0.07%
2023/05/23	98.2	29.32	7	29.49	29.25	91.2	4,223	2.16%
2023/05/22	9	30.29	16	30.31	30.15	-7	4,015	-0.17%
2023/05/19	21	30.10	75.5	29.61	30.20	-54.5	3,821	-1.43%
2023/05/18	5	28.33	1.4	28.43	28.40	3.6	3,282	0.11%
2023/05/17	2	28.45	0	0.00	28.35	2	3,233	0.06%
2023/05/16	2	28.20	0	0.00	28.25	2	3,208	0.06%
2023/05/15	5	27.95	0	0.00	28.00	5	3,192	0.16%
2023/05/12	4	27.79	0	0.00	27.85	4	3,217	0.12%
2023/05/11	0.1	27.85	1	27.90	27.85	-0.9	3,316	-0.03%
2023/05/10	1	28.05	4.2	27.99	28.15	-3.2	3,350	-0.09%
2023/05/09	4	27.95	1	28.00	27.95	3	3,426	0.09%
2023/05/08	7.2	28.13	2	28.13	28.10	5.2	3,450	0.15%
2023/05/03	0.1	28.35	0	0.00	28.35	0.1	3,541	0.00%
2023/05/02	1.4	28.36	10	28.40	28.35	-8.6	3,592	-0.24%
2023/04/28	3	28.43	1.3	28.48	28.40	1.8	3,608	0.05%
2023/04/27	0	0.00	12	28.18	28.30	-12	3,589	-0.33%
2023/04/26	1	28.10	7	27.97	28.10	-6	3,537	-0.17%
2023/04/25	0	0.00	0.2	28.05	28.10	-0.2	3,503	-0.01%
2023/04/24	0	0.00	1	28.25	28.30	-1	3,441	-0.03%
2023/04/21	3.1	27.90	0	0.00	27.75	3.1	3,391	0.09%
2023/04/20	3	27.98	0	0.00	27.85	3	3,378	0.09%
2023/04/19	9.1	28.04	0	0.00	27.95	9.1	3,349	0.27%
2023/04/18	2.1	28.28	0	0.00	28.25	2.1	3,297	0.06%
2023/04/17	5	28.61	14	28.52	28.60	-9	3,244	-0.28%
2023/04/14	5	28.07	4.1	28.00	28.10	0.9	3,103	0.03%
2023/04/13	0.1	27.85	2.3	27.86	27.80	-2.2	3,054	-0.07%
2023/04/12	15	27.77	6	27.77	27.75	9	3,082	0.29%
2023/04/11	10.6	27.89	21	27.95	27.90	-10.4	3,085	-0.34%
2023/04/07	4	27.40	0	0.00	27.40	4	3,009	0.13%
2023/04/06	10.4	27.25	0	27.30	27.30	10.4	2,993	0.35%
2023/03/31	3.2	27.34	40	27.35	27.30	-36.8	2,977	-1.24%
2023/03/30	2.1	27.33	1.1	27.31	27.35	1.1	2,995	0.04%
2023/03/29	17.4	27.44	10	27.45	27.45	7.4	2,977	0.25%
2023/03/28	13	28.52	5	28.50	28.50	8	3,005	0.27%
2023/03/27	1.3	28.71	14	28.74	28.65	-12.7	3,055	-0.41%
2023/03/24	1	28.75	0	0.00	28.70	1	3,060	0.03%
2023/03/23	4	28.55	0	0.00	28.60	4	3,023	0.13%
2023/03/22	0	0.00	13	28.89	28.80	-13	3,014	-0.43%
2023/03/20	0	28.33	3	28.35	28.35	-3	2,979	-0.10%
2023/03/16	4.2	27.92	0	0.00	27.90	4.2	2,933	0.14%
2023/03/15	8.4	28.24	4	28.20	28.20	4.4	2,914	0.15%
2023/03/14	3.2	28.31	33	28.25	28.25	-29.8	2,932	-1.02%
2023/03/13	7.1	28.23	2	28.40	28.50	5.1	2,929	0.17%
2023/03/10	25	28.70	11	28.75	28.65	14	2,899	0.48%
2023/03/09	5	29.04	0	0.00	29.05	5	2,864	0.17%
2023/03/08	12	29.14	0	0.00	29.15	12	2,812	0.43%
2023/03/07	5.4	29.27	4	29.28	29.35	1.4	2,771	0.05%
2023/03/06	11.2	29.29	0	0.00	29.35	11.2	2,738	0.41%
2023/03/03	10	29.37	0	0.00	29.35	10	2,700	0.37%
2023/03/02	71	29.29	4	29.28	29.45	67	2,659	2.52%
2023/03/01	50.2	29.53	46	29.46	29.50	4.2	2,598	0.16%
2023/02/24	6	31.53	9.4	31.61	31.60	-3.4	2,429	-0.14%
2023/02/23	0	0.00	42	31.21	31.20	-42	2,369	-1.77%
2023/02/22	1	30.95	25	30.99	31.00	-24	2,369	-1.01%
2023/02/21	3	31.05	0	0.00	31.10	3	2,378	0.13%
2023/02/20	4	30.85	1	31.00	30.95	3	2,453	0.12%
2023/02/17	11	30.83	1	30.70	30.85	10	2,475	0.40%
2023/02/16	0	0.00	0	30.85	30.90	0	2,530	0.00%
2023/02/15	4.1	30.75	3	31.02	30.75	1.1	2,600	0.04%
2023/02/14	0	0.00	1	31.00	31.05	-1	2,588	-0.04%
2023/02/13	2	30.55	3.8	30.71	30.70	-1.8	2,686	-0.07%
2023/02/10	7	30.70	1	30.70	30.80	6	2,686	0.22%
2023/02/09	13	30.98	210	31.07	30.90	-197	2,666	-7.39%	大賣/鉅額交易
2023/02/08	4	31.86	201	31.88	31.85	-197	2,565	-7.68%	大賣/鉅額交易
2023/02/07	5	31.90	152	31.83	31.85	-147	2,512	-5.85%	大賣/鉅額交易
2023/02/06	2	31.40	102	31.45	31.50	-100	2,430	-4.11%	大賣/
2023/02/03	6	31.13	173.1	31.10	31.40	-167.1	2,400	-6.96%	大賣/鉅額交易
2023/02/02	4	30.81	0	0.00	30.85	4	2,337	0.17%
2023/02/01	0	0.00	5	30.85	30.75	-5	2,309	-0.22%
2023/01/31	0	0.00	119.1	30.59	30.80	-119.1	2,285	-5.21%	大賣/鉅額交易
2023/01/30	3	30.23	86	30.28	30.30	-83	2,225	-3.73%
2023/01/17	2	30.00	1	30.05	30.00	1	2,197	0.05%
2023/01/16	1	29.90	0	0.00	29.90	1	2,190	0.05%
2023/01/13	4	30.10	1	30.15	30.05	3	2,179	0.14%
2023/01/12	4	30.15	2.2	30.15	30.15	1.8	2,169	0.08%
2023/01/11	0.2	30.05	0	0.00	30.10	0.2	2,177	0.01%
2023/01/10	0.6	30.02	4	30.14	30.10	-3.4	2,167	-0.15%
2023/01/09	0.2	29.62	0	0.00	29.75	0.2	2,122	0.01%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2023/01/04	1	29.50	7	29.60	29.50	-6	2,134	-0.28%
2022/12/30	0	0.00	4	29.93	29.50	-4	2,154	-0.19%
2022/12/29	4	29.30	14	29.81	29.70	-10	2,083	-0.48%
2022/12/28	12.1	29.21	3	29.47	29.15	9.1	2,050	0.44%
2022/12/27	0	0.00	1	29.60	29.60	-1	2,047	-0.05%
2022/12/26	4	29.58	3	29.63	29.55	1	2,050	0.05%
2022/12/23	1	29.45	14	29.56	29.70	-13	2,062	-0.63%
2022/12/22	0	29.90	0	0.00	29.75	0	2,115	0.00%
2022/12/20	12	30.20	13	30.20	29.60	-1	2,060	-0.05%
2022/12/19	4.5	29.96	26	30.01	29.75	-21.5	2,012	-1.07%
2022/12/15	0	0.00	2	29.65	29.70	-2	1,844	-0.11%
2022/12/12	2.1	29.34	0	0.00	29.45	2.1	1,810	0.11%
2022/12/07	7	28.96	0	0.00	29.00	7	1,826	0.38%
2022/12/06	32	29.40	5	29.50	29.20	27	1,803	1.50%
2022/12/05	42	29.79	150	29.81	29.70	-108	1,764	-6.12%	大賣/鉅額交易
2022/12/02	4.1	29.91	0	0.00	29.95	4.1	1,791	0.23%
2022/12/01	9	29.92	3	30.02	29.95	6	1,794	0.33%
2022/11/30	5	29.75	3	29.73	29.75	2	1,770	0.11%
2022/11/29	0	0.00	13.6	29.51	29.60	-13.6	1,748	-0.78%
2022/11/28	40	29.25	3	29.50	29.50	37	1,737	2.13%
2022/11/25	42	29.35	2	29.33	29.30	40	1,734	2.31%
2022/11/24	4	29.23	0	0.00	29.30	4	1,718	0.23%
2022/11/23	2	29.25	4	29.25	29.25	-2	1,714	-0.12%
2022/11/22	0	0.00	2	29.18	29.20	-2	1,725	-0.12%
2022/11/21	10	29.10	5	29.05	29.05	5	1,716	0.29%
2022/11/18	11	29.08	5	29.25	28.95	6	1,727	0.35%
2022/11/17	4.1	29.18	7	29.26	29.20	-2.9	1,703	-0.17%
2022/11/16	1	29.15	9.5	29.30	29.15	-8.5	1,685	-0.50%
2022/11/15	49	28.87	16.1	28.91	28.85	32.9	1,608	2.05%
2022/11/14	7	28.90	4	28.76	28.85	3	1,586	0.19%
2022/11/11	5	28.52	23	28.72	28.60	-18	1,541	-1.17%
2022/11/10	0	0.00	8.1	28.17	28.30	-8.1	1,488	-0.54%
2022/11/09	26	28.43	55	28.65	28.30	-29	1,472	-1.97%
2022/11/08	0	0.00	4.2	27.81	27.85	-4.2	1,396	-0.30%
2022/11/07	5.4	27.61	3.2	27.68	27.70	2.2	1,428	0.15%
2022/11/04	5	27.30	7	27.45	27.60	-2	1,456	-0.14%
2022/11/03	17	27.33	1	27.25	27.30	16	1,483	1.08%
2022/11/02	12	27.40	0	0.00	27.35	12	1,595	0.75%
2022/11/01	2	27.13	3	27.25	27.25	-1	1,641	-0.06%
2022/10/31	35	27.04	2	27.08	27.10	33	1,664	1.98%
2022/10/28	4	26.78	0	0.00	26.70	4	1,671	0.24%
2022/10/25	4	26.60	0	0.00	26.55	4	1,686	0.24%
2022/10/24	1	26.55	0	0.00	26.55	1	1,688	0.06%
2022/10/20	1.5	26.50	0	0.00	26.50	1.5	1,697	0.09%
2022/10/19	8	26.86	0	0.00	26.75	8	1,702	0.47%
2022/10/18	1.2	26.55	7	26.58	26.65	-5.9	1,695	-0.35%
2022/10/17	42.2	26.46	2	26.35	26.40	40.2	1,723	2.33%
2022/10/14	2	26.63	0	0.00	26.55	2	1,765	0.11%
2022/10/13	5.1	26.38	5	26.41	26.25	0.1	1,785	0.01%
2022/10/12	1	26.80	0	0.00	26.75	1	1,781	0.06%
2022/10/11	1.4	26.75	0	0.00	26.70	1.4	1,805	0.08%
2022/10/07	0.1	27.45	0	0.00	27.45	0.1	1,794	0.00%
2022/10/06	0.1	27.45	0	0.00	27.30	0.1	1,797	0.01%
2022/10/05	3	27.40	0	0.00	27.40	3	1,816	0.17%
2022/10/03	2	26.90	1	26.85	26.90	1	1,833	0.05%
2022/09/30	0	0.00	5	26.85	27.00	-5	1,852	-0.27%
2022/09/29	0	0.00	1	27.00	27.15	-1	1,855	-0.05%
2022/09/28	5	26.26	0	0.00	26.15	5	1,804	0.28%
2022/09/27	14	26.51	0	0.00	26.60	14	1,797	0.78%
2022/09/26	9.1	26.70	0	0.00	26.50	9.1	1,808	0.51%
2022/09/22	3	27.40	0	0.00	27.50	3	1,830	0.16%
2022/09/21	7	27.56	0	0.00	27.65	7	1,839	0.38%
2022/09/20	1.1	27.85	0	0.00	27.75	1.1	1,838	0.06%
2022/09/19	9	27.85	0	0.00	27.75	9	1,876	0.48%
2022/09/16	12	27.94	0	0.00	27.70	12	1,895	0.63%
2022/09/15	65	28.08	0	0.00	28.00	65	1,923	3.38%
2022/09/08	1	28.20	5	28.31	28.10	-4	2,205	-0.18%
2022/09/07	2.2	27.14	0	0.00	27.10	2.2	2,160	0.10%
2022/09/06	34	27.43	0	0.00	27.35	34	2,158	1.58%
2022/09/05	0	0.00	3	27.90	27.75	-3	2,153	-0.14%
2022/09/02	2.1	27.80	2	28.00	27.80	0.1	2,165	0.00%
2022/09/01	1	27.80	1	28.00	27.80	0	2,174	0.00%
2022/08/29	1	28.00	0	0.00	27.90	1	2,146	0.05%
2022/08/26	0	0.00	3	28.60	28.40	-3	2,127	-0.14%
2022/08/24	3.1	28.50	0	0.00	28.40	3.1	2,119	0.15%
2022/08/23	2	28.50	0	0.00	28.50	2	2,137	0.09%
2022/08/18	0	0.00	3	28.70	28.70	-3	2,138	-0.14%
2022/08/17	8	28.57	0	0.00	28.55	8	2,138	0.37%
2022/08/16	2	28.75	2	28.80	28.75	0	2,127	0.00%
2022/08/15	4.4	28.65	23	28.85	28.85	-18.6	2,152	-0.86%
2022/08/12	0	0.00	3.4	29.19	28.90	-3.4	2,128	-0.16%
2022/08/11	5	29.35	1	29.20	29.10	4	2,104	0.19%
2022/08/10	7	29.16	1.1	29.25	29.10	5.9	2,090	0.28%
2022/08/09	20.2	29.34	24	29.20	29.45	-3.8	2,078	-0.18%
2022/08/08	1.3	28.70	18	28.54	28.70	-16.7	2,003	-0.83%
2022/08/04	0	0.00	1	28.00	28.00	-1	2,026	-0.05%
2022/08/03	1	27.90	8	27.91	27.85	-7	2,072	-0.34%
2022/08/01	7	28.19	5	28.15	28.15	2	2,126	0.09%
2022/07/29	0.2	28.10	0	0.00	28.15	0.2	2,158	0.01%
2022/07/28	0	0.00	3	28.12	28.10	-3	2,189	-0.14%
2022/07/27	2.1	28.05	4	27.98	28.05	-1.9	2,203	-0.09%
2022/07/26	2.2	27.91	6	27.99	28.00	-3.8	2,215	-0.17%
2022/07/25	3	28.10	4	28.15	28.05	-1	2,244	-0.04%
2022/07/22	13	28.23	10	28.16	28.20	3	2,242	0.13%
2022/07/21	11	27.94	9	27.67	28.05	2	2,251	0.09%
2022/07/20	0	0.00	6	27.36	27.20	-6	2,235	-0.27%
2022/07/19	3	27.20	2	27.35	27.35	1	2,259	0.04%
2022/07/18	3	26.95	0	0.00	27.05	3	2,256	0.13%
2022/07/15	4	26.98	0	0.00	27.00	4	2,247	0.18%
2022/07/14	0	0.00	16	26.78	27.10	-16	2,267	-0.71%
2022/07/13	108	26.93	0	26.75	26.80	108	2,280	4.74%	大買/鉅額交易
2022/07/12	120.3	26.50	5	26.50	26.45	115.3	2,285	5.05%	大買/鉅額交易
2022/07/11	5	27.10	1	27.55	27.00	4	2,286	0.17%
2022/07/08	2	27.60	1.1	27.50	27.40	0.9	2,300	0.04%
2022/07/07	10	26.75	12	27.25	27.40	-2	2,322	-0.09%
2022/07/06	1	26.75	2	27.00	26.75	-1	2,338	-0.04%
2022/07/04	0	0.00	2	26.65	26.75	-2	2,417	-0.08%
2022/07/01	7.3	27.06	0	0.00	26.80	7.3	2,488	0.29%
2022/06/30	1	27.35	1	27.60	27.45	0	2,556	0.00%
2022/06/29	1	28.00	3	28.10	28.10	-2	2,619	-0.08%
2022/06/28	1	28.45	1	28.70	28.35	0	2,820	0.00%
2022/06/27	0.3	28.75	0.8	28.55	28.80	-0.5	2,991	-0.02%
2022/06/24	149	28.58	1	28.40	28.45	148	3,084	4.80%	大買/鉅額交易
2022/06/23	5	28.34	65.3	28.51	28.20	-60.3	3,156	-1.91%
2022/06/22	18	28.45	12.2	28.54	28.35	5.8	3,196	0.18%
2022/06/21	19	28.71	19.5	28.41	28.70	-0.5	3,201	-0.02%
2022/06/20	0.2	27.20	10	27.50	27.20	-9.8	3,068	-0.32%
2022/06/16	4	27.95	5	28.12	27.65	-1	3,073	-0.03%
2022/06/15	7	28.05	0	0.00	28.10	7	3,108	0.23%
2022/06/14	3	27.65	0	0.00	27.90	3	3,145	0.10%
2022/06/13	7	27.89	1	27.85	27.90	6	3,175	0.19%
2022/06/10	0	0.00	3	28.22	28.20	-3	3,200	-0.09%
2022/06/09	11	28.00	2	28.00	28.00	9	3,220	0.28%
2022/06/08	2.1	28.10	1	28.15	28.10	1.1	3,266	0.03%
2022/06/07	0	0.00	1.3	27.94	28.00	-1.3	3,332	-0.04%
2022/06/02	1.3	28.00	0	0.00	28.00	1.3	3,636	0.04%
2022/06/01	0	0.00	1	28.10	28.15	-1	3,742	-0.03%
2022/05/31	12	27.93	2	28.00	28.00	10	3,798	0.26%
2022/05/30	0	0.00	10	27.85	27.85	-10	3,867	-0.26%
2022/05/27	3	27.58	1	27.65	27.60	2	3,954	0.05%
2022/05/26	1.1	27.59	0	0.00	27.50	1.1	4,251	0.03%
2022/05/25	1	27.60	0.2	27.55	27.55	0.8	4,316	0.02%
2022/05/24	1.1	27.60	0.1	27.55	27.45	1	4,390	0.02%
2022/05/23	0	0.00	11	27.62	27.60	-11	4,443	-0.25%
2022/05/20	0.1	27.00	4.2	27.01	27.10	-4.1	4,512	-0.09%
2022/05/19	1.2	26.93	3	26.88	26.90	-1.9	4,639	-0.04%
2022/05/18	1	26.95	5	27.00	27.20	-4	4,660	-0.09%
2022/05/16	0	0.00	14	26.61	26.85	-14	4,764	-0.29%
2022/05/13	2.1	26.41	2	26.53	26.55	0.1	4,848	0.00%
2022/05/12	9	26.37	15	26.47	26.15	-6	4,878	-0.12%
2022/05/11	16	26.80	1.2	26.78	26.65	14.8	4,858	0.30%
2022/05/10	9.3	26.98	2	27.05	27.15	7.3	4,843	0.15%
2022/05/09	1.2	27.51	2	27.55	27.50	-0.8	4,832	-0.02%
2022/05/06	21.3	27.99	1.3	27.91	27.85	20	4,838	0.41%
2022/05/05	0	0.00	1	28.25	28.25	-1	4,840	-0.02%
2022/05/04	2	28.08	3.4	28.01	28.00	-1.4	4,843	-0.03%
2022/05/03	1	27.90	5.7	27.91	27.95	-4.7	4,898	-0.09%
2022/04/29	7	27.81	3.9	27.91	27.75	3.1	4,951	0.06%
2022/04/28	7	27.84	1.4	27.94	27.80	5.6	4,978	0.11%
2022/04/27	10.3	27.47	1	27.80	27.80	9.3	5,007	0.18%
2022/04/25	7.1	28.09	5	28.11	27.95	2.1	5,038	0.04%
2022/04/22	75	28.60	3.3	28.69	28.75	71.8	5,051	1.42%
2022/04/21	2	28.73	7.4	28.76	28.80	-5.4	5,150	-0.10%
2022/04/20	2.1	28.70	10.2	28.70	28.75	-8.1	5,174	-0.16%
2022/04/19	5	28.36	1.1	28.40	28.35	3.9	5,190	0.08%
2022/04/18	14.1	28.13	7.2	28.16	28.10	6.9	5,247	0.13%
2022/04/15	7	28.28	0.6	28.40	28.35	6.4	5,300	0.12%
2022/04/14	26	28.48	16	28.49	28.55	10	5,386	0.19%
2022/04/13	8	28.19	0	0.00	28.20	8	5,452	0.15%
2022/04/12	7	28.11	0	0.00	28.25	7	5,478	0.13%
2022/04/11	11	28.26	5	28.43	28.20	6	5,506	0.11%
2022/04/08	1.1	28.30	9	28.26	28.20	-7.9	5,630	-0.14%
2022/04/07	42	28.47	2.2	28.41	28.25	39.9	5,830	0.68%
2022/04/06	69	28.82	1.2	28.79	28.90	67.8	6,006	1.13%
2022/04/01	8.3	29.26	0.7	29.42	29.35	7.7	6,019	0.13%
2022/03/31	12.1	29.64	12	29.56	29.55	0.1	6,065	0.00%
2022/03/30	24	31.79	176.1	31.79	31.75	-152.1	5,901	-2.58%	大賣/鉅額交易
2022/03/29	5	31.94	4	32.03	31.85	1	5,822	0.02%
2022/03/28	12.1	32.10	1.4	32.10	32.05	10.8	5,755	0.19%
2022/03/25	3	32.47	32	32.45	32.40	-29	5,732	-0.51%
2022/03/24	2	32.50	3.1	32.25	32.50	-1.1	5,822	-0.02%
2022/03/23	1.1	32.30	2.1	32.38	32.30	-1	6,297	-0.02%
2022/03/22	5.1	32.00	9.4	32.10	32.20	-4.3	6,533	-0.07%
2022/03/21	3	32.00	2.3	32.05	32.00	0.7	6,617	0.01%
2022/03/18	10.2	31.81	1	32.05	31.75	9.2	6,829	0.14%
2022/03/17	4	31.99	2	32.10	32.00	2	7,234	0.03%
2022/03/16	8	31.93	0	0.00	31.80	8	7,434	0.11%
2022/03/15	2.1	31.66	1	31.75	31.75	1.1	7,477	0.01%
2022/03/14	0.1	31.85	10	31.80	32.05	-9.9	7,549	-0.13%
2022/03/11	2	31.78	1	32.00	31.75	1	7,637	0.01%
2022/03/10	2	31.83	5	31.92	31.85	-3	7,640	-0.04%
2022/03/09	13.2	31.40	22	31.37	31.45	-8.8	7,658	-0.12%
2022/03/08	44	31.66	44	31.38	31.20	0	7,690	0.00%
2022/03/07	10	32.30	56	32.36	32.35	-46	7,534	-0.61%
2022/03/04	1	33.10	2	32.93	33.05	-1	7,568	-0.01%
2022/03/03	15.2	33.01	12.2	33.00	33.05	2.9	7,699	0.04%
2022/03/02	4.3	32.34	6	32.57	32.70	-1.7	7,913	-0.02%
2022/03/01	34.3	32.58	54	32.56	32.60	-19.7	8,286	-0.24%
2022/02/25	23	33.72	5	33.76	33.55	18	8,201	0.22%
2022/02/24	7.1	33.70	1.7	33.76	33.70	5.4	8,397	0.06%
2022/02/23	0	0.00	0.6	34.14	34.30	-0.6	8,850	-0.01%
2022/02/22	5.2	33.91	3.4	34.04	33.95	1.8	10,310	0.02%
2022/02/21	22.2	34.34	6.5	34.41	34.45	15.7	10,599	0.15%
2022/02/18	14.2	33.95	0.4	33.86	33.95	13.8	11,073	0.12%
2022/02/17	25.1	34.03	73.1	34.02	34.00	-48	11,685	-0.41%
2022/02/16	20	34.05	3.6	34.00	34.00	16.4	11,823	0.14%
2022/02/15	10	33.97	5.1	34.20	33.75	4.9	12,048	0.04%
2022/02/14	3	33.45	6.2	33.76	33.90	-3.2	11,967	-0.03%
2022/02/11	1.1	33.65	1	33.70	33.75	0.1	11,970	0.00%
2022/02/10	0.1	33.85	1.1	33.70	33.70	-1	11,976	-0.01%
2022/02/09	4.1	33.66	7	33.64	33.75	-2.9	11,960	-0.02%
2022/02/08	1	33.35	7	33.36	33.50	-6	11,952	-0.05%
2022/02/07	2	32.65	6.8	32.89	33.00	-4.8	11,982	-0.04%
2022/01/26	1	32.40	2	32.33	32.30	-1	12,069	-0.01%
2022/01/25	14.2	32.30	11.1	32.35	32.25	3.1	12,060	0.03%
2022/01/24	26	32.64	33.2	32.48	32.80	-7.2	12,018	-0.06%
2022/01/21	6.1	33.16	193.1	33.40	33.10	-187	11,989	-1.56%	大賣/鉅額交易
2022/01/20	11	33.66	3	33.70	33.75	8	11,943	0.07%
2022/01/19	1.1	33.65	13.1	33.62	33.50	-12	11,931	-0.10%
2022/01/18	10	33.78	98.3	33.85	33.75	-88.3	11,920	-0.74%
2022/01/17	1	33.50	16	33.47	33.60	-15	11,862	-0.13%
2022/01/14	22	33.02	14.1	33.27	33.00	7.9	11,802	0.07%
2022/01/13	19	33.43	2.1	33.35	33.50	16.9	11,708	0.14%
2022/01/12	2	33.48	23	33.65	33.40	-21	11,669	-0.18%
2022/01/11	25.2	33.43	1.1	33.35	33.50	24.1	11,629	0.21%
2022/01/10	21.1	33.59	30.2	33.57	33.65	-9.1	11,562	-0.08%
2022/01/07	25.1	34.00	23.1	33.90	33.80	2	11,500	0.02%
2022/01/06	28.1	34.16	31.1	34.12	34.45	-3	11,401	-0.03%
2022/01/05	2.1	34.32	24.1	34.40	34.20	-22	11,325	-0.19%
2022/01/04	7	34.51	10.1	34.56	34.50	-3.1	11,295	-0.03%
2022/01/03	14.1	34.58	9.1	34.66	34.50	5	11,256	0.04%
2021/12/30	318.4	35.06	23.2	35.10	35.20	295.2	11,091	2.66%	大買/鉅額交易
2021/12/29	16	34.86	33.4	34.85	34.95	-17.4	10,858	-0.16%
2021/12/28	71.2	34.44	12	34.69	34.50	59.2	10,623	0.56%
2021/12/27	14	34.22	30.5	34.13	34.35	-16.5	10,562	-0.16%
2021/12/24	13.2	33.91	2.1	34.09	33.80	11.1	10,479	0.11%
2021/12/23	2	33.80	12.6	33.96	34.00	-10.6	10,452	-0.10%
2021/12/22	15	33.80	41.1	33.96	33.70	-26.1	10,393	-0.25%
2021/12/21	6	33.79	19.1	33.87	33.90	-13.1	10,374	-0.13%
2021/12/20	44.2	33.64	28.2	33.70	33.70	16	10,357	0.15%
2021/12/17	68.5	34.60	83.1	34.64	34.10	-14.6	10,305	-0.14%
2021/12/16	32.1	34.34	31.7	34.30	34.40	0.4	9,813	0.00%
2021/12/15	28	33.87	25.3	34.01	33.70	2.7	9,596	0.03%
2021/12/14	58.2	33.81	26.1	33.85	33.85	32.1	9,587	0.33%
2021/12/13	72	34.20	78	34.15	34.10	-6	9,414	-0.06%
2021/12/10	12.4	33.40	93.1	33.20	33.40	-80.7	9,008	-0.90%
2021/12/09	33.2	32.74	33	32.82	32.75	0.2	8,775	0.00%
2021/12/08	31.5	32.71	2	32.85	32.70	29.5	8,721	0.34%
2021/12/07	29.1	32.74	20	32.74	32.80	9.1	8,643	0.11%
2021/12/06	9.1	32.29	7	32.25	32.30	2.1	8,531	0.02%
2021/12/03	20.1	32.15	9	32.13	32.20	11.1	8,534	0.13%
2021/12/02	29	31.84	1	31.80	31.70	28	8,484	0.33%
2021/12/01	19	31.99	9	32.07	32.15	10	8,477	0.12%
2021/11/30	32.5	32.25	97	32.30	32.00	-64.5	8,680	-0.74%
2021/11/29	66.1	31.68	14	31.73	31.70	52.1	8,595	0.61%
2021/11/26	56.3	32.17	51.2	32.19	32.00	5.1	8,421	0.06%
2021/11/25	95.5	33.26	66.5	33.06	32.90	29	8,127	0.36%
2021/11/24	39.4	33.74	49.2	33.71	34.00	-9.9	7,668	-0.13%
2021/11/23	15.7	34.01	16.6	34.14	33.90	-0.9	7,460	-0.01%
2021/11/22	41.2	34.27	41.2	34.37	34.50	0	7,209	0.00%
2021/11/19	70.7	34.03	388.7	33.97	34.40	-318	6,688	-4.75%	大賣/鉅額交易
2021/11/18	188.2	32.16	43.5	31.84	32.10	144.6	5,175	2.79%	大買/鉅額交易
2021/11/17	30.7	31.98	76.3	32.21	31.75	-45.7	4,806	-0.95%
2021/11/16	505	31.00	212	31.20	32.10	293	4,217	6.95%	大買/大賣/鉅額交易
2021/11/15	24	30.10	546	30.07	30.10	-522	3,605	-14.48%	大賣/鉅額交易
2021/11/12	33	29.87	87.9	29.83	29.70	-54.9	3,436	-1.60%
2021/11/11	60	29.13	10	29.10	29.10	50	3,242	1.54%
2021/11/10	10	29.20	10	29.20	29.25	0	3,266	0.00%
2021/11/09	0.2	29.00	23	29.00	29.05	-22.8	3,292	-0.69%
2021/11/08	3	28.85	0	0.00	28.90	3	3,265	0.09%
2021/11/05	7	28.80	66	28.83	28.90	-59	3,284	-1.80%
2021/11/04	6	29.13	0	0.00	28.90	6	3,313	0.18%
2021/11/03	11	29.25	73	29.19	29.25	-62	3,272	-1.89%
2021/11/02	4	28.90	0.4	28.76	28.75	3.6	3,183	0.11%
2021/11/01	4	28.81	4	28.80	28.80	0	3,173	0.00%
2021/10/29	0	0.00	23	28.65	28.75	-23	3,165	-0.73%
2021/10/28	0	0.00	43	28.42	28.60	-43	3,143	-1.37%
2021/10/27	8.1	28.46	58	28.43	28.55	-49.9	3,137	-1.59%
2021/10/26	3	28.30	1	28.40	28.35	2	3,135	0.06%
2021/10/25	0	0.00	4	28.25	28.20	-4	3,120	-0.13%
2021/10/22	0	0.00	0.1	28.15	28.20	-0.1	3,160	0.00%
2021/10/21	3.1	28.25	10	28.20	28.15	-6.9	3,267	-0.21%
2021/10/20	4.1	28.27	0	0.00	28.25	4.1	3,280	0.13%
2021/10/19	15	28.30	0	0.00	28.30	15	3,312	0.45%
2021/10/18	1	28.30	5	28.25	28.30	-4	3,356	-0.12%
2021/10/15	1.1	28.28	1	28.25	28.30	0.1	3,442	0.00%
2021/10/14	3	27.98	0	0.00	27.95	3	3,521	0.09%
2021/10/13	3	28.03	0	0.00	28.00	3	3,702	0.08%
2021/10/12	5.1	28.20	4	28.19	28.35	1.1	3,804	0.03%
2021/10/08	0	0.00	3	28.15	28.10	-3	3,877	-0.08%
2021/10/07	0	0.00	15	27.81	28.00	-15	4,040	-0.37%
2021/10/06	1	27.70	0	0.00	27.70	1	5,494	0.02%
2021/10/05	9.2	27.72	0	0.00	27.75	9.2	5,994	0.15%
2021/10/04	21	27.74	2	27.80	27.70	19	5,984	0.32%
2021/10/01	6.3	28.24	0	0.00	28.05	6.3	5,963	0.11%
2021/09/30	7	28.55	0	0.00	28.65	7	5,940	0.12%
2021/09/29	17.3	28.62	18	28.60	28.60	-0.7	5,954	-0.01%
2021/09/28	21	28.83	6	29.03	29.00	15	5,947	0.25%
2021/09/27	16.3	28.93	8	29.14	28.95	8.3	5,926	0.14%
2021/09/24	0	0.00	0.3	29.05	29.05	-0.3	5,964	-0.01%
2021/09/23	15	28.62	1	28.60	28.70	14	5,876	0.24%
2021/09/22	2	28.30	7.3	28.64	28.70	-5.3	5,856	-0.09%
2021/09/17	15	28.75	0	0.00	28.75	15	5,835	0.26%
2021/09/16	2	28.63	27	28.57	28.70	-25	5,753	-0.43%
2021/09/15	4	28.50	21	28.50	28.30	-17	5,696	-0.30%
2021/09/14	1	28.15	0	0.00	28.20	1	5,662	0.02%
2021/09/13	245.1	28.05	0	0.00	28.10	245.1	5,666	4.33%	大買/鉅額交易
2021/09/10	17.1	28.15	0	0.00	28.15	17.1	5,659	0.30%
2021/09/09	0	0.00	6	28.36	28.30	-6	5,650	-0.11%
2021/09/08	22	28.39	9	28.36	28.30	13	5,646	0.23%
2021/09/07	6	28.62	0	0.00	28.70	6	5,619	0.11%
2021/09/06	8.1	28.90	7	28.91	28.80	1.1	5,621	0.02%
2021/09/03	50	29.11	103	29.25	28.95	-53	5,543	-0.96%	大賣/
2021/09/02	4	28.24	6	28.36	28.30	-2	5,309	-0.04%
2021/09/01	3	28.10	2	28.13	28.05	1	5,276	0.02%
2021/08/30	133	27.80	1	27.80	27.80	132	5,344	2.47%	大買/鉅額交易
2021/08/27	2	27.78	1.1	27.84	27.75	0.9	5,384	0.02%
2021/08/24	0	0.00	3	27.65	27.60	-3	5,518	-0.05%
2021/08/23	2	27.45	1.4	27.48	27.55	0.6	5,549	0.01%
2021/08/20	3	26.98	2	27.00	27.00	1	5,554	0.02%
2021/08/19	37.3	27.23	0	0.00	27.10	37.3	5,566	0.67%
2021/08/18	17.7	27.29	5	27.55	27.60	12.7	5,550	0.23%
2021/08/17	9	27.52	0	0.00	27.50	9	5,566	0.16%
2021/08/16	21	27.95	0	0.00	27.90	21	5,546	0.38%
2021/08/13	18	28.44	7	28.43	28.30	11	5,520	0.20%
2021/08/12	0.5	27.95	0	0.00	28.10	0.5	5,470	0.01%
2021/08/11	8	27.78	5	27.80	27.80	3	5,515	0.05%
2021/08/10	21	28.06	0	0.00	27.95	21	5,556	0.38%
2021/08/09	10	28.55	2	28.60	28.50	8	5,694	0.14%
2021/08/06	10	28.68	11	28.73	28.80	-1	5,769	-0.02%
2021/08/05	55	28.55	0	0.00	28.60	55	5,867	0.94%
2021/08/04	2	28.60	0	0.00	28.60	2	6,109	0.03%
2021/08/03	7	28.46	0	0.00	28.50	7	6,232	0.11%
2021/08/02	2	28.50	0	0.00	28.40	2	6,269	0.03%
2021/07/30	3	28.25	0	0.00	28.40	3	6,310	0.05%
2021/07/28	4.2	28.31	1	28.35	28.35	3.2	6,441	0.05%
2021/07/27	53	28.84	19	28.77	28.80	34	6,594	0.52%
2021/07/26	5	28.25	0	0.00	28.25	5	6,646	0.08%
2021/07/23	0	0.00	45.2	28.24	28.25	-45.2	7,059	-0.64%
2021/07/22	8	27.99	2	27.95	27.90	6	7,312	0.08%
2021/07/21	29.2	27.91	40	27.90	27.90	-10.8	7,324	-0.15%
2021/07/20	13	28.08	2	28.20	28.10	11	7,314	0.15%
2021/07/19	51.2	28.48	19	28.57	28.45	32.2	7,288	0.44%
2021/07/16	25	29.13	2	29.35	29.10	23	7,285	0.32%
2021/07/15	0	0.00	2	29.25	29.50	-2	7,344	-0.03%
2021/07/14	19	29.33	4	29.28	29.25	15	7,416	0.20%
2021/07/13	92	30.79	113	30.44	29.55	-21	7,341	-0.29%	大賣/
2021/07/12	87	28.74	140.3	29.81	30.45	-53.3	5,937	-0.90%	大賣/
2021/07/09	6	28.10	4.3	28.04	28.15	1.7	5,467	0.03%
2021/07/08	0	0.00	1	28.10	28.05	-1	5,561	-0.02%
2021/07/07	1	27.95	0	0.00	27.95	1	5,654	0.02%
2021/07/05	15	28.00	0	0.00	28.00	15	5,777	0.26%
2021/07/01	3	28.02	10	28.10	28.00	-7	5,852	-0.12%
2021/06/30	1.7	27.56	0	0.00	27.60	1.7	5,848	0.03%
2021/06/29	23.2	27.60	6	27.60	27.55	17.2	5,913	0.29%
2021/06/28	20	27.70	0	0.00	27.70	20	5,966	0.34%
2021/06/25	25	27.71	0	0.00	27.75	25	6,021	0.42%
2021/06/24	24.4	27.71	2	27.80	27.80	22.4	6,065	0.37%
2021/06/23	4	27.78	0.1	27.70	27.80	3.9	6,143	0.06%
2021/06/22	0	0.00	5	27.70	27.70	-5	6,248	-0.08%
2021/06/21	2	27.60	0	27.85	27.65	2	6,351	0.03%
2021/06/18	4	27.81	0	0.00	28.00	4	6,456	0.06%
2021/06/16	20	27.78	1	27.75	27.75	19	6,605	0.29%
2021/06/15	0	0.00	2.4	27.87	27.90	-2.4	6,659	-0.04%
2021/06/11	1	27.55	0	0.00	27.50	1	6,697	0.01%
2021/06/10	14	27.50	1	27.60	27.55	13	6,765	0.19%
2021/06/09	10	27.75	1	27.70	27.70	9	6,812	0.13%
2021/06/08	6	27.87	0	0.00	27.90	6	6,922	0.09%
2021/06/07	10	27.87	3	27.75	28.00	7	7,096	0.10%
2021/06/04	1	28.50	2.4	28.60	28.60	-1.4	7,217	-0.02%
2021/06/03	3	28.52	6	28.40	28.65	-3	7,636	-0.04%
2021/06/02	7	28.17	10	28.24	28.20	-3	7,630	-0.04%
2021/06/01	3	28.27	52	28.23	28.20	-49	7,645	-0.64%
2021/05/31	1	28.20	2	28.20	28.20	-1	7,625	-0.01%
2021/05/28	0	0.00	10	28.25	28.20	-10	7,626	-0.13%
2021/05/27	3	27.95	8	28.11	28.15	-5	7,729	-0.06%
2021/05/26	0	0.00	7	28.24	28.25	-7	7,825	-0.09%
2021/05/25	3.2	28.26	2	28.30	28.25	1.2	7,869	0.01%
2021/05/24	10	28.00	4.6	27.50	27.90	5.4	7,959	0.07%
2021/05/21	1	27.15	1	27.50	27.30	0	8,241	0.00%
2021/05/20	0	0.00	15	27.08	27.00	-15	8,340	-0.18%
2021/05/19	2.2	26.95	2	26.85	26.95	0.2	8,349	0.00%
2021/05/18	15	26.84	6	26.88	27.00	9	8,339	0.11%
2021/05/17	28.3	25.78	30	25.80	25.65	-1.7	8,341	-0.02%
2021/05/14	50.2	27.30	13	27.37	27.45	37.2	8,180	0.45%
2021/05/13	24.3	26.89	5	26.85	27.00	19.3	8,103	0.24%
2021/05/12	42	27.51	44	27.21	27.45	-2.1	7,988	-0.03%
2021/05/11	13.3	28.81	43	28.92	28.60	-29.7	7,759	-0.38%
2021/05/10	15	29.01	0	0.00	29.00	15	7,676	0.20%
2021/05/07	22	29.04	1	29.00	29.30	21	7,685	0.27%
2021/05/06	14	28.87	7	28.86	28.90	7	7,676	0.09%
2021/05/05	31	28.89	2	29.10	28.80	29	7,625	0.38%
2021/05/04	36.5	29.05	7.2	29.17	28.85	29.3	7,576	0.39%
2021/05/03	50.8	29.91	9.1	29.84	29.75	41.7	7,425	0.56%
2021/04/29	70	30.73	35.5	30.72	30.60	34.5	7,303	0.47%
2021/04/28	13	30.29	11.6	30.02	30.30	1.4	6,924	0.02%
2021/04/27	0.7	29.30	2	29.50	29.50	-1.3	6,734	-0.02%
2021/04/26	5	29.42	0	0.00	29.40	5	6,735	0.07%
2021/04/23	51.2	29.35	3.1	29.41	29.35	48.1	6,707	0.72%
2021/04/22	18	29.68	24.4	29.98	29.35	-6.4	6,801	-0.09%
2021/04/21	3	29.95	31.2	29.94	30.15	-28.2	6,734	-0.42%
2021/04/20	9	29.77	171	29.47	29.80	-162	6,621	-2.45%	大賣/鉅額交易
2021/04/19	0	0.00	109.2	29.35	29.35	-109.2	6,537	-1.67%	大賣/鉅額交易
2021/04/16	5	29.05	140.7	29.14	29.15	-135.7	6,590	-2.06%	大賣/鉅額交易
2021/04/15	2.3	28.66	0	0.00	28.85	2.3	6,609	0.03%
2021/04/14	184	28.81	5	28.75	28.65	179	6,617	2.71%	大買/鉅額交易
2021/04/13	60.1	29.02	94	29.20	28.90	-33.9	6,607	-0.51%
2021/04/12	105	29.55	58	29.34	29.30	47	6,532	0.72%	大買/
2021/04/09	56	29.43	5	29.28	29.45	51	6,479	0.79%
2021/04/08	405	29.22	100	29.10	29.20	305	6,460	4.72%	大買/鉅額交易
2021/04/07	52.6	28.95	7	29.09	29.15	45.6	6,483	0.70%
2021/04/06	60.2	29.05	0	0.00	29.05	60.2	6,496	0.93%
2021/04/01	5.6	29.05	142	29.09	29.15	-136.4	6,453	-2.11%	大賣/鉅額交易
2021/03/31	15	28.78	5	28.76	28.85	10	6,398	0.16%
2021/03/30	8	28.63	16	28.61	28.70	-8	6,349	-0.13%
2021/03/29	5	28.68	5.2	28.65	28.65	-0.2	6,295	0.00%
2021/03/26	25.6	28.60	22	28.65	28.60	3.6	6,283	0.06%
2021/03/25	30	28.64	81	28.61	28.65	-51	6,276	-0.81%
2021/03/24	49	29.33	38	29.31	29.30	11	6,234	0.18%
2021/03/23	33	29.21	64.3	29.28	29.25	-31.3	6,178	-0.51%
2021/03/22	22	28.89	10	28.95	28.95	12	6,122	0.20%
2021/03/19	8.3	28.93	53	29.09	29.10	-44.7	6,135	-0.73%
2021/03/18	1.2	29.01	0	0.00	29.05	1.2	6,113	0.02%
2021/03/17	18.1	29.08	3	29.08	29.10	15.1	6,181	0.24%
2021/03/16	8.1	29.11	56.1	29.10	29.15	-48	6,395	-0.75%
2021/03/15	9	29.01	8	29.04	29.10	1	6,548	0.02%
2021/03/12	13.4	28.63	40.2	28.78	28.95	-26.8	7,216	-0.37%
2021/03/11	119.3	28.77	46	28.88	28.80	73.3	7,457	0.98%	大買/
2021/03/10	64.6	28.78	25	28.73	28.80	39.6	7,347	0.54%
2021/03/09	143.3	28.30	86	28.31	28.45	57.3	7,224	0.79%	大買/
2021/03/08	6	30.49	7	30.51	30.30	-1	6,814	-0.01%
2021/03/05	3	30.18	13	30.29	30.30	-10	6,822	-0.15%
2021/03/04	16	30.38	0	0.00	30.40	16	6,845	0.23%
2021/03/03	2.1	30.60	3	30.67	30.60	-0.9	6,834	-0.01%
2021/03/02	58	30.90	9.4	31.04	30.60	48.6	6,832	0.71%
2021/02/26	36.7	30.51	31	30.42	30.95	5.7	6,770	0.08%
2021/02/25	3	30.55	7	30.81	30.65	-4	6,746	-0.06%
2021/02/24	76	30.79	32	30.67	30.50	44	6,816	0.65%
2021/02/23	28.1	30.86	166.1	30.99	31.00	-138	6,687	-2.06%	大賣/鉅額交易
2021/02/22	61	30.14	4	30.14	30.25	57	6,367	0.90%
2021/02/19	3.1	29.83	17.2	29.68	29.90	-14.1	6,263	-0.23%
2021/02/18	11	29.54	86	29.59	29.65	-75	6,260	-1.20%
2021/02/17	19	29.42	2	29.50	29.40	17	6,317	0.27%
2021/02/05	9	29.28	2	29.45	29.25	7	6,284	0.11%
2021/02/04	4	29.23	0	29.30	29.15	4	6,286	0.06%
2021/02/02	6	29.25	3	29.20	29.25	3	6,382	0.05%
2021/02/01	3.1	28.71	6	28.98	29.00	-2.9	6,387	-0.05%
2021/01/29	21.1	29.05	30	29.19	29.10	-8.9	6,375	-0.14%
2021/01/28	6	29.28	20	29.26	29.30	-14	6,332	-0.22%
2021/01/27	6.1	29.48	1	29.50	29.45	5.1	6,298	0.08%
2021/01/26	12	29.33	6	29.42	29.35	6	6,288	0.10%
2021/01/25	7	29.41	14.4	29.47	29.50	-7.4	6,277	-0.12%
2021/01/22	2	29.20	3	29.15	29.30	-1	6,252	-0.02%
2021/01/21	5	29.26	6.2	29.20	29.20	-1.2	6,236	-0.02%
2021/01/20	13.4	29.31	0	0.00	29.15	13.4	6,197	0.22%
2021/01/19	4	29.95	0.2	29.95	29.80	3.8	6,118	0.06%
2021/01/18	6	29.74	10.6	29.99	29.90	-4.6	6,074	-0.08%
2021/01/15	5	30.18	9	30.14	29.85	-4	6,042	-0.07%
2021/01/14	4	29.96	2	30.03	30.05	2	5,906	0.03%
2021/01/13	12.1	29.84	5	29.92	29.85	7.1	5,892	0.12%
2021/01/12	2	29.90	3	30.07	29.80	-1	5,874	-0.02%
2021/01/11	8	30.03	62.2	30.08	30.15	-54.2	5,800	-0.93%
2021/01/08	1	29.25	1	29.40	29.40	0	5,671	0.00%
2021/01/07	0.1	29.40	0	0.00	29.40	0.1	5,610	0.00%
2021/01/06	53.1	29.73	7	29.83	29.40	46.1	5,588	0.82%
2021/01/05	2	29.50	101	29.56	29.60	-99	5,539	-1.79%	大賣/
2021/01/04	0	0.00	10	29.50	29.50	-10	5,540	-0.18%
2020/12/31	1	29.85	16	29.71	29.50	-15	5,528	-0.27%
2020/12/30	17	29.58	26	29.51	29.65	-9	5,496	-0.16%
2020/12/29	3	29.22	0	0.00	29.30	3	5,419	0.06%
2020/12/28	0	0.00	22.1	29.45	29.40	-22.1	5,366	-0.41%
2020/12/25	17	29.41	16.1	29.35	29.30	0.9	5,361	0.02%
2020/12/24	11	29.18	0	0.00	29.20	11	5,336	0.21%
2020/12/23	6	29.15	6	29.12	29.15	0	5,323	0.00%
2020/12/22	5	29.08	103	29.20	29.00	-98	5,341	-1.83%	大賣/
2020/12/21	108.2	29.10	0	0.00	29.20	108.2	5,356	2.02%	大買/鉅額交易
2020/12/18	14	29.39	20	29.63	29.40	-6	5,325	-0.11%
2020/12/17	14	29.21	15	29.22	29.20	-1	5,288	-0.02%
2020/12/16	3	29.43	2	29.35	29.40	1	5,248	0.02%
2020/12/15	15	29.50	10	29.40	29.25	5	5,195	0.10%
2020/12/14	11	29.93	3	29.82	29.80	8	5,096	0.16%
2020/12/11	9	29.61	0	0.00	29.70	9	5,063	0.18%
2020/12/10	31	30.07	20	30.11	30.05	11	4,961	0.22%
2020/12/09	22.2	31.15	19.8	31.10	31.15	2.4	4,696	0.05%
2020/12/08	52	32.04	92.1	31.99	31.75	-40.1	4,523	-0.89%
2020/12/07	81	30.91	32.3	30.69	31.25	48.8	3,891	1.25%
2020/12/04	17	29.91	16.1	29.83	29.90	0.9	3,535	0.02%
2020/12/03	1	29.75	6	29.62	29.65	-5	3,472	-0.14%
2020/12/02	9	29.51	1	29.60	29.60	8	3,435	0.23%
2020/12/01	10	29.65	2	29.55	29.65	8	3,423	0.23%
2020/11/30	8	29.74	0	0.00	29.50	8	3,409	0.23%
2020/11/27	8	29.75	7	29.79	29.75	1	3,366	0.03%
2020/11/26	10.2	29.60	9	29.68	29.65	1.2	3,339	0.04%
2020/11/25	2	29.53	39	29.65	29.65	-37	3,340	-1.11%
2020/11/24	40	29.80	34	30.00	29.60	6	3,319	0.18%
2020/11/23	20.4	29.58	40.2	29.55	29.60	-19.8	3,263	-0.61%
2020/11/20	6	29.17	2.1	29.20	29.10	3.9	3,261	0.12%
2020/11/19	23	29.20	1	29.20	29.20	22	3,269	0.67%
2020/11/18	0	0.00	4	29.15	29.20	-4	3,272	-0.12%
2020/11/17	9	29.05	2	29.08	29.00	7	3,295	0.21%
2020/11/16	37	29.14	182.1	29.19	29.10	-145.1	3,409	-4.26%	大賣/鉅額交易
2020/11/13	10	29.37	10	29.15	29.35	0	3,388	0.00%
2020/11/12	19.3	29.13	3	29.20	29.10	16.3	3,373	0.48%
2020/11/11	68	29.19	2.3	29.22	29.35	65.7	3,394	1.94%
2020/11/10	2	28.93	19	29.00	29.00	-17	3,365	-0.51%
2020/11/09	16	28.96	6.1	28.98	28.90	9.9	3,523	0.28%
2020/11/06	15	28.88	2.2	28.89	28.85	12.8	3,665	0.35%
2020/11/05	0	0.00	0.1	28.85	28.80	-0.1	3,655	0.00%
2020/11/04	0	0.00	1	28.70	28.75	-1	3,661	-0.03%
2020/11/03	0	0.00	1.1	28.74	28.70	-1.1	3,685	-0.03%
2020/11/02	3	28.17	0	0.00	28.30	3	3,703	0.08%
2020/10/30	3	28.28	0	0.00	28.20	3	3,715	0.08%
2020/10/29	2.7	28.40	0	0.00	28.45	2.7	3,722	0.07%
2020/10/28	0	0.00	5	28.90	28.60	-5	3,746	-0.13%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/23	6	28.95	13	29.06	28.95	-7	3,837	-0.18%
2020/10/22	4.5	28.89	11	28.88	28.95	-6.5	3,904	-0.17%
2020/10/21	43.8	29.10	18	29.18	28.95	25.8	4,020	0.64%
2020/10/20	17	28.88	11	28.80	28.90	6	4,113	0.15%
2020/10/19	3	28.68	0.2	28.70	28.70	2.8	4,135	0.07%
2020/10/16	0	0.00	0.2	28.60	28.60	-0.2	4,213	-0.01%
2020/10/15	3	28.60	3.1	28.60	28.60	-0.1	4,251	0.00%
2020/10/14	1	28.40	3	28.52	28.55	-2	4,286	-0.05%
2020/10/13	3	28.28	10.1	28.23	28.25	-7.1	4,424	-0.16%
2020/10/12	4	28.61	10	28.55	28.40	-6	4,435	-0.14%
2020/10/08	1	28.50	0	0.00	28.55	1	4,601	0.02%
2020/10/07	8	28.73	9.5	28.70	28.70	-1.5	4,946	-0.03%
2020/10/06	8	28.47	14	28.55	28.50	-6	5,298	-0.11%
2020/10/05	10	28.56	0	0.00	28.40	10	5,617	0.18%
2020/09/30	1	28.35	2.2	28.58	28.60	-1.2	5,762	-0.02%
2020/09/29	0	0.00	1	28.20	28.10	-1	5,860	-0.02%
2020/09/25	5	27.70	13.4	27.59	27.60	-8.4	6,327	-0.13%
2020/09/24	8.2	27.84	14.1	27.72	27.65	-6	6,527	-0.09%
2020/09/23	4.3	28.18	18	28.25	28.15	-13.7	6,661	-0.21%
2020/09/22	3.1	28.55	0	0.00	28.45	3.1	6,755	0.05%
2020/09/21	15.2	28.95	1	28.95	28.90	14.2	6,889	0.21%
2020/09/17	0	0.00	0.1	28.90	28.85	-0.1	7,138	0.00%
2020/09/16	8.2	28.88	0	0.00	28.85	8.2	7,190	0.11%
2020/09/15	204.2	29.00	0	0.00	28.85	204.2	7,247	2.82%	大買/鉅額交易
2020/09/14	20	29.03	0	0.00	29.00	20	7,430	0.27%
2020/09/11	19	29.04	5	29.15	29.00	14	7,485	0.19%
2020/09/10	31.1	29.04	26.6	29.05	29.10	4.5	7,510	0.06%
2020/09/09	0.1	28.60	0	0.00	28.55	0.1	7,488	0.00%
2020/09/08	6	28.60	0	0.00	28.60	6	7,595	0.08%
2020/09/07	2	28.48	0	0.00	28.45	2	7,756	0.03%
2020/09/04	0.1	28.60	1	28.35	28.50	-0.9	7,924	-0.01%
2020/09/03	9	28.90	4.1	29.07	28.70	4.9	8,277	0.06%
2020/09/02	5	28.88	0	0.00	28.85	5	8,345	0.06%
2020/09/01	1	28.80	0	0.00	28.85	1	8,522	0.01%
2020/08/31	3	28.95	13	29.03	28.90	-10	8,629	-0.12%
2020/08/28	13.6	28.78	3	28.97	29.15	10.6	8,671	0.12%
2020/08/27	0.1	28.90	21	28.95	28.85	-20.9	8,748	-0.24%
2020/08/26	37	28.93	30	28.92	28.95	7	8,858	0.08%
2020/08/25	11.4	28.29	12	28.35	28.35	-0.6	8,837	-0.01%
2020/08/24	5	28.00	39.9	28.00	28.10	-34.9	9,028	-0.39%
2020/08/21	2.7	28.01	37	27.76	27.95	-34.3	9,124	-0.38%
2020/08/20	49.2	27.73	16.2	27.85	27.75	32.9	9,210	0.36%
2020/08/19	12	28.47	0	0.00	28.45	12	9,233	0.13%
2020/08/18	7.8	28.82	1	28.85	28.75	6.8	9,372	0.07%
2020/08/17	3	28.85	7.1	28.77	28.85	-4.1	9,759	-0.04%
2020/08/14	4.2	28.34	35.2	28.32	28.45	-31	10,623	-0.29%
2020/08/13	51.2	28.37	3.2	28.76	28.25	48	10,698	0.45%
2020/08/12	20.5	28.75	1.7	28.79	28.75	18.8	10,562	0.18%
2020/08/11	12	29.49	11	29.42	29.40	1	10,458	0.01%
2020/08/10	4.3	29.30	208	29.31	29.35	-203.7	10,611	-1.92%	大賣/鉅額交易
2020/08/07	6	29.24	2	29.38	29.25	4	10,807	0.04%
2020/08/06	3	29.50	0	0.00	29.40	3	10,949	0.03%
2020/08/05	5	29.25	21	29.32	29.35	-16	11,121	-0.14%
2020/08/04	23	29.25	1	29.25	29.30	22	11,202	0.20%
2020/08/03	26.2	29.20	1	29.15	29.20	25.2	11,308	0.22%
2020/07/31	1	29.55	10	29.38	29.55	-9	11,359	-0.08%
2020/07/30	56	29.19	0	0.00	29.15	56	11,446	0.49%
2020/07/29	6	28.62	48	28.39	29.00	-42	11,475	-0.37%
2020/07/28	76	28.59	12	28.84	28.25	64	11,504	0.56%
2020/07/27	94	28.82	21	28.69	28.55	73	11,547	0.63%
2020/07/24	31.2	29.37	8.3	29.07	29.00	22.9	11,509	0.20%
2020/07/23	6	29.61	15	29.63	29.60	-9	11,390	-0.08%
2020/07/22	16	29.83	2	29.80	29.75	14	11,429	0.12%
2020/07/21	0	0.00	5	29.91	29.85	-5	11,397	-0.04%
2020/07/20	3	29.30	3	29.70	29.65	0	11,411	0.00%
2020/07/17	89	29.84	5.2	30.00	29.55	83.8	11,486	0.73%
2020/07/16	68	30.07	21	30.06	30.15	47	11,564	0.41%
2020/07/15	58	30.07	22	30.21	29.85	36	11,684	0.31%
2020/07/14	80	29.97	86	30.17	30.35	-6	11,764	-0.05%
2020/07/13	48	34.06	175.7	34.19	34.20	-127.7	11,554	-1.10%	大賣/鉅額交易
2020/07/10	71	33.84	143.1	33.89	33.90	-72.1	11,409	-0.63%	大賣/
2020/07/09	166.3	33.52	319	33.33	33.55	-152.7	11,334	-1.35%	大買/大賣/鉅額交易
2020/07/08	10	33.50	15	33.49	33.55	-5	11,280	-0.04%
2020/07/07	33	33.59	90	33.56	33.35	-57	11,272	-0.51%
2020/07/06	25	33.92	36.2	33.94	33.95	-11.2	11,266	-0.10%
2020/07/03	22	33.04	33	33.07	33.30	-11	11,364	-0.10%
2020/07/02	9	32.60	9	32.70	32.75	0	11,254	0.00%
2020/07/01	7	32.49	12	32.49	32.40	-5	11,141	-0.04%
2020/06/30	2	32.50	12	32.51	32.40	-10	11,075	-0.09%
2020/06/29	13	32.17	18	32.21	32.25	-5	11,012	-0.05%
2020/06/24	7	32.00	9.4	31.96	32.15	-2.4	10,937	-0.02%
2020/06/23	41	31.47	4.9	31.72	31.45	36.1	10,969	0.33%
2020/06/22	1	31.55	7	31.68	31.60	-6	11,028	-0.05%
2020/06/19	2	31.40	0	0.00	31.45	2	11,190	0.02%
2020/06/18	7	31.37	14	31.42	31.45	-7	11,126	-0.06%
2020/06/17	11.2	31.34	5	31.42	31.30	6.2	11,142	0.06%
2020/06/16	60	31.41	7	31.41	31.55	53	11,267	0.47%
2020/06/15	13.6	31.28	14	31.37	31.05	-0.4	11,582	0.00%
2020/06/12	27.2	31.25	16	31.31	31.50	11.2	11,701	0.10%
2020/06/11	78	32.50	37	32.36	32.05	41	11,810	0.35%
2020/06/10	54	32.84	90.4	32.88	32.80	-36.4	11,843	-0.31%
2020/06/09	21	32.23	13.6	32.31	32.35	7.5	11,888	0.06%
2020/06/08	40	32.20	14	32.29	32.10	26	12,160	0.21%
2020/06/05	31	32.35	24.2	32.48	32.55	6.8	12,335	0.06%
2020/06/04	15.3	32.10	19.4	32.27	32.20	-4.1	12,519	-0.03%
2020/06/03	66.2	32.00	9	32.13	31.95	57.2	12,684	0.45%
2020/06/02	85.4	32.17	24	32.00	31.95	61.4	12,674	0.48%
2020/06/01	16.2	32.27	10	32.29	32.35	6.2	12,701	0.05%
2020/05/29	52	32.54	34.3	32.56	32.30	17.7	12,842	0.14%
2020/05/28	88.2	32.22	36	32.22	32.05	52.2	13,010	0.40%
2020/05/27	33.2	32.19	2	32.33	32.05	31.2	13,239	0.24%
2020/05/26	161.1	32.40	27	32.58	32.10	134.1	13,584	0.99%	大買/鉅額交易
2020/05/25	87.2	32.21	69.2	32.17	32.35	18	13,635	0.13%
2020/05/22	278.2	32.85	302	32.69	32.40	-23.8	13,734	-0.17%	大買/大賣/
2020/05/21	108	32.69	398	32.26	33.30	-290	13,906	-2.09%	大買/大賣/鉅額交易
2020/05/20	16	30.60	22.6	30.57	30.70	-6.6	13,366	-0.05%
2020/05/19	18.3	30.14	11	30.16	30.10	7.3	14,171	0.05%
2020/05/18	11	29.78	8	29.89	29.75	3	14,846	0.02%
2020/05/15	36.1	29.70	18	29.77	29.75	18.1	15,551	0.12%
2020/05/14	35.2	30.46	39	30.53	30.10	-3.8	15,703	-0.02%
2020/05/13	26	30.89	22.3	30.94	31.00	3.7	15,635	0.02%
2020/05/12	56	31.16	15.4	31.09	31.35	40.6	15,550	0.26%
2020/05/11	5	30.76	10	30.77	30.80	-5	15,487	-0.03%
2020/05/08	271	30.75	0.2	30.55	30.50	270.8	15,395	1.76%	大買/鉅額交易
2020/05/07	88	30.78	17	30.86	30.80	71	15,297	0.46%
2020/05/06	28	30.63	14	30.72	30.50	14	15,231	0.09%
2020/05/05	112.2	30.31	2.2	30.20	30.25	110	15,125	0.73%	大買/鉅額交易
2020/05/04	4	29.99	3	30.03	30.15	1	15,101	0.01%
2020/04/30	45.3	30.71	15	30.76	30.60	30.3	15,050	0.20%
2020/04/29	3.2	30.50	2	30.43	30.50	1.2	15,013	0.01%
2020/04/28	11	30.30	13	30.34	30.35	-2	14,991	-0.01%
2020/04/27	31	29.91	25	30.13	30.25	6	15,081	0.04%
2020/04/24	4	29.33	8	29.49	29.40	-4	15,045	-0.03%
2020/04/23	53	29.73	26	29.66	29.60	27	15,106	0.18%
2020/04/22	36.2	29.12	8	29.41	29.50	28.2	15,092	0.19%
2020/04/21	35	29.63	31.3	29.81	29.40	3.8	15,059	0.02%
2020/04/20	26	30.38	12	30.49	30.35	14	14,935	0.09%
2020/04/17	35.2	31.34	15	31.51	30.85	20.2	14,813	0.14%
2020/04/16	10.3	31.43	41	31.18	31.40	-30.7	14,601	-0.21%
2020/04/15	13	31.00	40	31.05	31.20	-27	14,441	-0.19%
2020/04/14	26	30.42	45	30.57	30.80	-19	14,234	-0.13%
2020/04/13	45	29.43	12	29.36	29.35	33	14,016	0.24%
2020/04/10	12.1	29.10	23	29.12	29.15	-10.9	13,957	-0.08%
2020/04/09	26	29.19	28	29.25	29.05	-2	13,866	-0.01%
2020/04/08	54	28.60	81.1	28.84	29.10	-27.1	13,659	-0.20%
2020/04/07	41	27.60	23	27.66	27.55	18	13,336	0.13%
2020/04/06	12	27.23	8	27.26	27.30	4	13,221	0.03%
2020/04/01	7	27.22	69.2	27.24	27.25	-62.2	13,146	-0.47%
2020/03/31	50.1	27.04	7	27.33	27.15	43.1	13,076	0.33%
2020/03/30	8	26.54	10	26.51	26.95	-2	12,986	-0.02%
2020/03/27	51	27.47	12	27.22	26.85	39	12,952	0.30%
2020/03/26	30	26.10	20	26.47	26.85	10	12,801	0.08%
2020/03/25	31.1	26.91	34	26.94	26.45	-2.9	12,784	-0.02%
2020/03/24	77	25.79	12	25.67	25.80	65	12,601	0.52%
2020/03/23	42	23.62	16	23.87	24.10	26	12,552	0.21%
2020/03/20	43.2	24.88	35	24.90	25.10	8.2	12,500	0.07%
2020/03/19	53	23.78	31	23.69	23.40	22	12,332	0.18%
2020/03/18	16.1	26.69	3	26.93	26.00	13.1	11,994	0.11%
2020/03/17	26	27.10	2	28.08	26.80	24	11,782	0.20%
2020/03/16	25	28.42	5	28.82	27.75	20	11,545	0.17%
2020/03/13	37	28.02	41	28.10	28.95	-4	11,507	-0.03%
2020/03/12	26	30.14	71	30.02	30.05	-45	11,085	-0.41%
2020/03/11	35	32.34	63	32.42	31.60	-28	10,744	-0.26%
2020/03/10	38	33.31	37	33.19	33.35	1	10,395	0.01%
2020/03/09	68	33.23	31	33.11	32.70	37	10,107	0.37%
2020/03/06	6	33.88	21	33.80	34.10	-15	9,880	-0.15%
2020/03/05	39	34.14	18	34.24	34.25	21	9,839	0.21%
2020/03/04	40	33.98	27.2	33.81	33.70	12.8	9,695	0.13%
2020/03/03	45	34.86	114	34.94	34.50	-69	9,468	-0.73%	大賣/
2020/03/02	30	33.83	38.2	33.87	34.25	-8.2	9,098	-0.09%
2020/02/27	74	34.30	66.3	34.77	34.05	7.7	8,789	0.09%
2020/02/26	35	34.62	12.4	34.69	34.75	22.6	8,378	0.27%
2020/02/25	33	34.72	53	34.93	34.55	-20	8,182	-0.24%
2020/02/24	138.4	34.77	82	34.83	35.10	56.4	7,914	0.71%	大買/
2020/02/21	80	34.62	37.2	34.51	34.20	42.8	7,428	0.58%
2020/02/20	98	34.40	85.1	34.50	34.40	12.9	7,200	0.18%
2020/02/19	67	32.98	100.9	32.63	33.50	-33.9	6,467	-0.52%
2020/02/18	142.1	31.57	477.3	31.59	31.60	-335.2	5,842	-5.74%	大買/大賣/鉅額交易
2020/02/17	19	30.30	46	30.51	30.50	-27	5,350	-0.50%
2020/02/14	0	0.00	83	29.97	29.70	-83	5,272	-1.57%
2020/02/13	7.2	29.41	17	29.52	29.35	-9.8	5,375	-0.18%
2020/02/12	24	29.40	31	29.25	29.45	-7	5,428	-0.13%
2020/02/11	11	28.69	1	28.70	28.70	10	5,418	0.18%
2020/02/10	11	28.44	55	28.56	28.65	-44	5,423	-0.81%
2020/02/07	5	28.58	10	28.70	28.60	-5	5,403	-0.09%
2020/02/06	6	28.65	1	28.75	28.80	5	5,412	0.09%
2020/02/05	8.1	28.48	7	28.45	28.50	1.1	5,408	0.02%
2020/02/04	27	28.51	5.1	28.54	28.50	22	5,368	0.41%
2020/02/03	12	28.03	7	27.93	28.40	5	5,355	0.09%
2020/01/31	11.5	28.97	1	29.10	29.00	10.5	5,286	0.20%
2020/01/30	28.2	28.92	121.3	28.52	28.95	-93.1	5,300	-1.76%	大賣/
2020/01/20	5.9	30.44	5	30.57	30.35	0.9	5,211	0.02%
2020/01/17	7.3	30.35	33	30.25	30.40	-25.7	5,432	-0.47%
2020/01/16	133	29.88	101	30.00	29.95	32	5,315	0.60%	大買/大賣/
2020/01/15	5	29.90	13	29.92	29.85	-8	5,260	-0.15%
2020/01/14	8	29.49	247	29.53	29.70	-239	5,180	-4.61%	大賣/鉅額交易
2020/01/13	15	29.10	1	29.15	29.20	14	5,078	0.28%
2020/01/10	9	28.85	4	28.88	29.00	5	5,041	0.10%
2020/01/09	3	28.37	3	28.47	28.30	0	4,987	0.00%
2020/01/08	15	28.23	4	28.25	28.15	11	5,030	0.22%
2020/01/07	5	28.56	4	28.65	28.55	1	5,001	0.02%
2020/01/06	7	28.56	23	28.59	28.60	-16	4,970	-0.32%
2020/01/03	10	28.88	35	28.90	28.95	-25	4,950	-0.50%
2020/01/02	21	29.03	2	29.03	28.95	19	4,932	0.39%
2019/12/31	2	29.00	0	0.00	29.00	2	4,892	0.04%
2019/12/30	0	0.00	5	29.06	29.10	-5	4,877	-0.10%
2019/12/27	3	28.95	1	28.95	29.00	2	4,888	0.04%
2019/12/26	5	28.95	1	28.95	29.00	4	4,880	0.08%
2019/12/25	10	28.89	2	28.90	29.00	8	4,894	0.16%
2019/12/24	1	28.90	34.2	28.90	29.00	-33.2	4,917	-0.68%
2019/12/23	2	29.10	5.4	29.15	29.10	-3.4	4,971	-0.07%
2019/12/20	17	29.11	113	29.30	29.00	-96	5,011	-1.92%	大賣/
2019/12/19	8	29.19	7	29.22	29.20	1	4,929	0.02%
2019/12/18	4	29.11	32	29.08	29.20	-28	4,875	-0.57%
2019/12/17	6	28.69	0	0.00	28.80	6	4,772	0.13%
2019/12/16	24	28.70	21.7	28.72	28.75	2.3	4,736	0.05%
2019/12/13	26	28.50	53	28.75	28.65	-27	4,720	-0.57%
2019/12/12	17	28.60	71	28.65	28.70	-54	4,641	-1.16%
2019/12/11	4.3	28.68	5	28.77	28.70	-0.7	4,646	-0.02%
2019/12/10	13	28.85	11	29.00	28.80	2	4,624	0.04%
2019/12/09	46	28.27	2	28.38	28.35	44	4,434	0.99%
2019/12/06	16	28.44	17	28.45	28.45	-1	4,445	-0.02%
2019/12/05	11	27.97	2	27.95	28.00	9	4,408	0.20%
2019/12/04	9	27.85	5.2	27.76	27.90	3.8	4,382	0.09%
2019/12/03	3.3	27.86	1	27.90	28.00	2.3	4,371	0.05%
2019/12/02	30	27.99	2	27.93	28.00	28	4,352	0.64%
2019/11/29	3.6	28.29	0	0.00	28.35	3.6	4,290	0.08%
2019/11/28	2	28.43	3	28.50	28.40	-1	4,253	-0.02%
2019/11/27	4	28.35	0	0.00	28.45	4	4,251	0.09%
2019/11/26	1	28.35	6.7	28.30	28.50	-5.7	4,267	-0.13%
2019/11/25	17.8	28.45	5	28.46	28.50	12.8	4,288	0.30%
2019/11/22	29	28.72	4.2	28.76	28.70	24.8	4,306	0.58%
2019/11/21	4.3	28.75	13	28.72	28.75	-8.7	4,296	-0.20%
2019/11/20	46.3	28.87	84.2	28.83	28.90	-37.9	4,255	-0.89%
2019/11/19	27	29.45	23.3	29.65	29.30	3.7	4,174	0.09%
2019/11/18	28	29.24	60	29.15	29.30	-32	4,043	-0.79%
2019/11/15	126	28.62	2	28.75	28.60	124	3,849	3.22%	大買/鉅額交易
2019/11/14	64.2	28.61	104.3	28.71	28.70	-40.1	3,743	-1.07%	大賣/
2019/11/13	81	28.81	21	28.81	28.90	60	3,464	1.73%
2019/11/12	68.5	28.34	4.1	28.18	28.50	64.5	3,212	2.01%
2019/11/11	41	27.81	48	27.99	27.75	-7	2,970	-0.24%
2019/11/08	58	27.50	113	27.32	27.50	-55	2,837	-1.94%	大賣/
2019/11/07	15	27.02	21	27.05	26.90	-6	2,700	-0.22%
2019/11/06	18	26.92	2	27.00	26.90	16	2,670	0.60%
2019/11/05	11	26.95	0	0.00	26.95	11	2,653	0.42%
2019/11/04	8	26.76	7	26.71	26.75	1	2,631	0.04%
2019/11/01	1	26.75	2	26.70	26.75	-1	2,631	-0.04%
2019/10/31	1	26.70	7.5	26.67	26.80	-6.5	2,662	-0.24%
2019/10/30	5.1	26.81	2.5	26.64	26.80	2.6	2,644	0.10%
2019/10/29	20	26.47	3.3	26.42	26.60	16.7	2,615	0.64%
2019/10/28	10.3	26.90	23	27.24	26.90	-12.8	2,532	-0.50%
2019/10/25	31	26.95	24.3	26.84	27.10	6.7	2,462	0.27%
2019/10/24	1.2	25.96	3.5	25.96	26.00	-2.3	2,207	-0.11%
2019/10/23	0	0.00	30.5	25.85	25.75	-30.5	2,196	-1.39%
2019/10/22	32	25.85	0	0.00	25.75	32	2,188	1.46%
2019/10/21	1	25.75	3.5	25.69	25.75	-2.5	2,177	-0.11%
2019/10/18	54	25.40	3.5	25.48	25.45	50.5	2,161	2.34%
2019/10/17	3	25.45	0	0.00	25.50	3	2,137	0.14%
2019/10/16	9	25.64	0.6	25.75	25.70	8.4	2,100	0.40%
2019/10/15	3	25.77	3.5	25.84	25.90	-0.5	2,048	-0.02%
2019/10/14	1	25.85	1.5	26.03	25.90	-0.5	2,046	-0.02%
2019/10/09	8	25.92	0.8	26.00	25.70	7.3	2,060	0.35%
2019/10/08	6	26.10	16.9	26.26	26.10	-10.9	2,040	-0.53%
2019/10/07	16	25.93	0	0.00	26.00	16	2,040	0.78%
2019/10/04	4	25.83	2.5	25.99	26.00	1.5	2,052	0.07%
2019/10/03	9	25.69	4.7	25.89	25.95	4.3	2,061	0.21%
2019/10/02	6	25.98	1.4	26.10	26.00	4.6	2,027	0.23%
2019/10/01	7	25.96	4	26.30	26.10	3	2,010	0.15%
2019/09/27	30	26.17	12.4	26.38	26.15	17.6	1,979	0.89%
2019/09/26	12	26.20	107.4	26.49	26.25	-95.4	1,941	-4.91%	大賣/
2019/09/25	13	26.08	3.4	26.07	26.00	9.6	1,854	0.52%
2019/09/24	9	26.37	1.6	26.62	26.45	7.4	1,789	0.41%
2019/09/23	0.2	26.50	0.4	26.50	26.40	-0.2	1,772	-0.01%
2019/09/20	0	0.00	1.4	26.34	26.15	-1.4	1,772	-0.08%
2019/09/19	2	26.25	0.7	26.30	26.25	1.3	1,767	0.07%
2019/09/18	4	26.05	4.5	26.29	26.25	-0.5	1,772	-0.03%
2019/09/17	17	26.11	2.1	26.33	26.30	14.9	1,749	0.85%
2019/09/16	9	26.26	12.2	26.09	26.30	-3.2	1,740	-0.18%
2019/09/12	4	26.39	2.8	26.63	26.50	1.2	1,713	0.07%
2019/09/11	4	26.45	0.5	26.60	26.50	3.5	1,693	0.21%
2019/09/10	35	26.67	1.5	26.63	26.60	33.5	1,677	2.00%
2019/09/09	5	27.35	1	27.30	27.30	4	1,641	0.24%
2019/09/06	10	27.55	0	27.70	27.55	10	1,642	0.61%
2019/09/05	0	27.70	1	27.60	27.55	-1	1,645	-0.06%
2019/09/04	2	27.55	0	0.00	27.60	2	1,643	0.12%
2019/09/03	2	27.50	2	27.65	27.65	0	1,670	0.00%
2019/09/02	0	0.00	1	27.75	27.65	-1	1,667	-0.06%
2019/08/30	1.1	27.47	2	27.50	27.60	-1	1,658	-0.06%
2019/08/29	4	27.14	4.3	27.16	27.30	-0.3	1,637	-0.02%
2019/08/28	8	26.54	13.3	26.34	26.65	-5.3	1,599	-0.33%
2019/08/27	9.5	31.58	3	31.58	31.55	6.5	1,530	0.42%
2019/08/26	2.5	31.59	4	31.49	31.55	-1.5	1,459	-0.10%
2019/08/23	0.4	31.80	6.3	31.81	31.80	-5.9	1,450	-0.41%
2019/08/22	2.3	31.83	0	0.00	31.75	2.3	1,449	0.16%
2019/08/21	9.5	31.98	7	31.95	31.90	2.5	1,443	0.17%
2019/08/20	0.5	31.85	142	31.81	31.85	-141.5	1,423	-9.94%	大賣/鉅額交易
2019/08/19	140.8	31.76	2	31.75	31.80	138.8	1,432	9.69%	大買/鉅額交易
2019/08/16	21.5	31.30	17	31.37	31.45	4.5	1,421	0.31%
2019/08/15	19	31.23	8.3	31.38	31.40	10.7	1,414	0.76%
2019/08/14	0	0.00	3	31.68	31.65	-3	1,404	-0.21%
2019/08/13	5	31.16	2.3	31.20	31.40	2.7	1,394	0.19%
2019/08/12	1	31.55	3.4	31.43	31.50	-2.4	1,386	-0.18%
2019/08/08	3	31.00	4	31.20	31.30	-1	1,393	-0.07%
2019/08/07	4	31.16	1	31.30	31.00	3	1,407	0.21%
2019/08/06	8.1	30.40	16.3	30.64	31.00	-8.2	1,433	-0.57%
2019/08/05	5	31.17	4	31.50	31.20	1	1,450	0.07%
2019/08/02	29	31.61	23	31.82	31.90	6	1,517	0.40%
2019/08/01	21.3	32.20	41	32.20	32.20	-19.7	1,492	-1.32%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/30	0.3	32.20	0	32.20	32.35	0.3	1,494	0.02%
2019/07/29	2.5	32.08	3	32.22	32.35	-0.5	1,508	-0.03%
2019/07/26	6.2	32.09	3	32.20	32.10	3.2	1,510	0.21%
2019/07/25	9.5	32.02	6	32.03	32.05	3.5	1,489	0.23%
2019/07/24	8.5	31.91	10	31.98	31.85	-1.5	1,488	-0.10%
2019/07/23	2	31.80	0	0.00	31.75	2	1,507	0.13%
2019/07/22	1.3	31.90	0	0.00	31.90	1.3	1,500	0.08%
2019/07/19	2.3	32.04	3	32.05	31.95	-0.8	1,495	-0.05%
2019/07/18	4.5	32.11	7	32.11	32.05	-2.5	1,486	-0.17%
2019/07/17	87	32.20	5	32.15	32.15	82	1,489	5.51%
2019/07/16	1	32.30	1.2	32.38	32.40	-0.2	1,479	-0.01%
2019/07/15	16	32.40	2	32.38	32.45	14	1,471	0.95%
2019/07/12	49.2	31.92	4.4	31.96	32.15	44.8	1,465	3.05%
2019/07/11	11	31.95	3.3	31.95	32.00	7.8	1,460	0.53%
2019/07/10	2.3	31.74	35	31.77	31.80	-32.8	1,440	-2.27%
2019/07/09	13.2	31.41	1	31.50	31.35	12.2	1,427	0.86%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/07/05	0.5	31.20	0	0.00	31.35	0.5	1,455	0.03%
2019/07/04	0.3	31.25	0	0.00	31.30	0.3	1,478	0.02%
2019/07/03	0	0.00	1.5	31.18	31.30	-1.5	1,494	-0.10%
2019/07/02	10.1	31.20	1	31.30	31.20	9.1	1,538	0.59%
2019/07/01	16	31.20	6.2	31.26	31.35	9.8	1,550	0.63%
2019/06/28	0.3	30.95	1	30.90	31.10	-0.7	1,556	-0.04%
2019/06/27	0	0.00	3	30.87	30.90	-3	1,560	-0.19%
2019/06/26	10	30.64	1	30.60	30.70	9	1,564	0.58%
2019/06/25	4.1	30.85	5.3	30.87	30.95	-1.2	1,562	-0.07%
2019/06/24	4.4	30.68	8.1	30.71	30.70	-3.7	1,558	-0.24%
2019/06/21	0	0.00	1	30.25	30.30	-1	1,551	-0.06%
2019/06/20	10.3	30.05	8	30.23	30.10	2.3	1,559	0.15%
2019/06/19	9	29.69	1.2	29.69	29.70	7.8	1,558	0.50%
2019/06/18	4	29.60	2.3	29.77	29.70	1.8	1,560	0.11%
2019/06/17	4.3	29.51	9	29.58	29.60	-4.7	1,570	-0.30%
2019/06/14	5	29.56	3.3	29.68	29.50	1.8	1,590	0.11%
2019/06/13	2	29.53	2	29.60	29.55	0	1,614	0.00%
2019/06/12	4.3	29.54	5	29.63	29.55	-0.8	1,794	-0.04%
2019/06/11	5	29.84	0.6	29.75	29.75	4.4	1,813	0.24%
2019/06/10	2.2	29.32	4.4	29.48	29.45	-2.2	1,809	-0.12%
2019/06/06	1	29.25	0	0.00	29.25	1	1,857	0.05%
2019/06/05	0.1	29.20	0	0.00	29.20	0.1	1,888	0.01%
2019/06/04	0	0.00	0.4	29.15	29.15	-0.4	1,916	-0.02%
2019/06/03	4	29.11	2	29.30	29.15	2	1,973	0.10%
2019/05/31	13.5	29.18	17	29.26	29.40	-3.5	2,016	-0.17%
2019/05/30	11	29.03	0	0.00	29.10	11	2,087	0.53%
2019/05/29	1.2	28.86	0	0.00	29.20	1.2	2,268	0.05%
2019/05/28	14	28.65	1	29.50	28.60	13	2,349	0.55%
2019/05/27	0	0.00	1	29.25	29.30	-1	2,358	-0.04%
2019/05/24	63	29.21	0	0.00	29.20	63	2,357	2.67%
2019/05/23	8	29.27	0	0.00	29.35	8	2,347	0.34%
2019/05/22	1.1	29.50	2	29.60	29.55	-1	2,356	-0.04%
2019/05/21	23	29.30	2	29.60	29.50	21	2,383	0.88%
2019/05/20	22	29.46	2	29.65	29.40	20	2,379	0.84%
2019/05/17	7	29.40	0	0.00	29.60	7	2,376	0.29%
2019/05/16	7	29.84	0	0.00	29.50	7	2,395	0.29%
2019/05/15	0.1	30.00	15	29.85	30.00	-14.9	2,391	-0.62%
2019/05/14	0	0.00	6	29.34	29.65	-6	2,385	-0.25%
2019/05/13	7.2	29.40	0.2	29.45	29.35	7	2,394	0.29%
2019/05/10	62	30.19	19.1	30.75	30.10	42.9	2,400	1.79%
2019/05/09	6	31.50	1.2	31.62	31.50	4.8	2,317	0.21%
2019/05/08	1.3	31.66	0	0.00	31.70	1.3	2,317	0.06%
2019/05/07	10.1	32.00	0	0.00	32.00	10.1	2,319	0.43%
2019/05/06	4	31.94	31	31.92	31.90	-27	2,359	-1.14%
2019/05/03	20.1	32.30	0.3	32.20	32.25	19.8	2,343	0.84%
2019/05/02	9.1	32.22	11	32.25	32.35	-2	2,329	-0.08%
2019/04/30	3.1	31.97	1	31.95	32.00	2.1	2,312	0.09%
2019/04/29	22.1	32.05	11	32.15	31.95	11.1	2,323	0.48%
2019/04/26	1.1	31.65	24	31.65	31.70	-23	2,307	-0.99%
2019/04/25	11	31.63	0	0.00	31.65	11	2,319	0.47%
2019/04/24	6	31.61	7	31.62	31.60	-1	2,334	-0.04%
2019/04/23	0.1	31.50	1	31.55	31.65	-0.9	2,340	-0.04%
2019/04/22	1	31.35	4	31.45	31.45	-3	2,363	-0.13%
2019/04/19	102	31.38	1	31.30	31.35	101	2,373	4.25%	大買/鉅額交易
2019/04/18	27.2	31.59	2	31.60	31.25	25.2	2,379	1.06%
2019/04/17	43	31.72	10.1	31.75	31.85	32.9	2,375	1.38%
2019/04/16	62.1	31.68	4	31.75	31.70	58.1	2,359	2.46%
2019/04/12	16.2	31.59	0	31.40	31.40	16.1	2,356	0.69%
2019/04/11	71.2	31.95	77	32.06	32.00	-5.8	2,324	-0.25%
2019/04/10	22.1	32.08	1	32.05	32.05	21.1	2,315	0.91%
2019/04/09	3	32.50	9.1	32.55	32.50	-6.1	2,297	-0.26%
2019/04/08	11.1	32.11	11	32.33	32.50	0.1	2,306	0.00%
2019/04/03	1.1	31.85	7	31.83	31.90	-6	2,289	-0.26%
2019/04/02	0	0.00	4	31.76	31.70	-4	2,369	-0.17%
2019/04/01	14.1	31.61	2	31.55	31.65	12.1	2,436	0.49%
2019/03/29	36	31.56	0	0.00	31.55	36	2,455	1.47%
2019/03/28	2	31.43	1	31.50	31.60	1	2,611	0.04%
2019/03/27	0.1	31.60	2	31.60	31.65	-1.9	2,647	-0.07%
2019/03/26	2	31.55	0	0.00	31.60	2	2,669	0.08%
2019/03/25	1	31.25	1	31.25	31.40	0	2,688	0.00%
2019/03/22	0	31.50	0	0.00	31.60	0	2,692	0.00%
2019/03/21	4	31.52	0	0.00	31.50	4	2,683	0.15%
2019/03/20	4	31.55	2	31.50	31.50	2	2,664	0.08%
2019/03/19	1	31.35	1	31.40	31.50	0	2,648	0.00%
2019/03/18	3	31.20	2	31.10	31.30	1	2,621	0.04%
2019/03/15	17.3	30.61	11	30.98	31.05	6.3	2,591	0.24%
2019/03/14	4	30.81	3	30.92	30.85	1	2,394	0.04%
2019/03/13	5	30.82	5	31.06	30.85	0	2,370	0.00%
2019/03/12	20	30.82	2	30.95	30.80	18	2,340	0.77%
2019/03/11	10	31.08	0	0.00	31.05	10	2,288	0.44%
2019/03/08	8	31.02	5	31.02	31.15	3	2,259	0.13%
2019/03/07	19	31.33	3	31.45	31.05	16	2,233	0.72%
2019/03/06	32	31.85	66.2	31.90	31.80	-34.2	2,191	-1.56%
2019/03/05	26	31.96	6	31.88	32.05	20	2,155	0.93%
2019/03/04	27	31.51	18	31.44	31.90	9	2,056	0.44%
2019/02/27	9	29.95	5	30.24	29.90	4	1,847	0.22%
2019/02/26	1	28.90	22	28.77	29.15	-21	1,743	-1.20%
2019/02/22	2	28.60	4	28.73	28.60	-2	1,705	-0.12%
2019/02/21	2	28.60	1	28.70	28.60	1	1,692	0.06%
2019/02/20	2	28.40	6	28.59	28.60	-4	1,673	-0.24%
2019/02/19	4	28.20	4	28.34	28.20	0	1,643	0.00%
2019/02/15	2	28.25	4	28.48	28.25	-2	1,650	-0.12%
2019/02/14	0	0.00	2	28.33	28.30	-2	1,639	-0.12%
2019/02/13	17	28.27	0	0.00	28.25	17	1,628	1.04%
2019/02/12	6.1	28.09	7	28.28	28.00	-0.9	1,618	-0.05%
2019/02/11	1	28.35	9	28.13	28.35	-8	1,577	-0.51%
2019/01/30	0	27.50	1	27.60	27.55	-1	1,528	-0.07%
2019/01/29	1	27.40	1	27.50	27.65	0	1,517	0.00%
2019/01/28	0	27.50	2	27.60	27.60	-2	1,526	-0.13%
2019/01/25	0	27.35	3	27.53	27.50	-3	1,526	-0.20%
2019/01/22	1	26.60	3.2	26.67	26.65	-2.2	1,474	-0.15%
2019/01/21	1	26.80	3	27.00	26.55	-2	1,478	-0.14%
2019/01/18	0	26.95	0	0.00	27.00	0	1,468	0.00%
2019/01/17	0	0.00	4	26.68	26.75	-4	1,470	-0.27%
2019/01/15	0	26.20	2	26.10	26.20	-2	1,463	-0.14%
2019/01/14	1	26.00	8	25.97	26.05	-7	1,488	-0.47%
2019/01/11	0	0.00	2.6	25.64	25.70	-2.6	1,476	-0.18%
2019/01/10	0	25.55	1	25.50	25.55	-1	1,492	-0.07%
2019/01/09	0	0.00	0.6	25.25	25.30	-0.6	1,488	-0.04%
2019/01/07	2	24.65	0.6	24.70	24.70	1.5	1,487	0.10%
2019/01/04	9	24.14	6	24.17	24.25	3	1,504	0.20%
2019/01/03	5.3	24.36	7	24.40	24.35	-1.7	1,560	-0.11%
2019/01/02	0	0.00	4	24.75	24.35	-4	1,568	-0.26%