寶成 (9904)-凱基-彰化券商分點個股進出

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

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	6	43.58	12	43.99	43.70	-6	12,058	-0.05%
2024/11/20	3	43.10	1	43.60	42.95	2	11,435	0.02%
2024/11/19	7	42.69	15	43.65	43.45	-8	10,996	-0.07%
2024/11/18	13	42.86	8.1	43.31	43.00	4.9	10,384	0.05%
2024/11/15	5	43.05	2.1	43.59	42.85	2.9	10,055	0.03%
2024/11/14	30	43.03	59.2	43.05	43.10	-29.2	9,669	-0.30%
2024/11/13	21	40.75	52.8	40.63	41.15	-31.8	9,109	-0.35%
2024/11/12	3	39.69	6	39.68	39.15	-3	8,814	-0.03%
2024/11/11	0	0.00	3	39.50	39.85	-3	8,757	-0.03%
2024/11/08	0	0.00	1.5	39.17	39.20	-1.5	8,629	-0.02%
2024/11/07	1	38.70	3.6	39.33	39.40	-2.6	8,583	-0.03%
2024/11/06	6	39.43	33	39.30	38.75	-27	8,501	-0.32%
2024/11/05	7	38.79	58	39.11	39.00	-51	8,434	-0.60%
2024/11/04	17	38.60	29	38.43	38.40	-12	8,355	-0.14%
2024/10/30	2	37.75	0	0.00	37.80	2	8,540	0.02%
2024/10/29	2	37.65	2	37.95	38.10	0	8,810	0.00%
2024/10/28	2	38.20	22	38.27	38.30	-20	8,790	-0.23%
2024/10/25	0	0.00	5	37.21	37.40	-5	8,622	-0.06%
2024/10/23	15	37.40	79	37.57	37.55	-64	8,990	-0.71%
2024/10/22	5	36.55	4	37.14	37.20	1	8,968	0.01%
2024/10/21	0	0.00	5	36.90	37.05	-5	9,068	-0.06%
2024/10/18	1	37.05	0.5	37.00	36.85	0.5	9,301	0.01%
2024/10/17	6	37.15	4	37.03	37.05	2	9,620	0.02%
2024/10/15	1	34.90	1	35.15	35.15	0	10,099	0.00%
2024/10/11	19	35.83	20	35.23	35.20	-1	10,311	-0.01%
2024/10/08	1	35.70	0	0.00	35.75	1	10,445	0.01%
2024/10/07	1	35.80	2.4	36.09	36.25	-1.4	10,578	-0.01%
2024/10/04	13	36.66	14	36.31	36.30	-1	10,634	-0.01%
2024/10/01	20	35.92	20	36.68	36.80	0	10,526	0.00%
2024/09/30	65	36.33	66	36.42	36.15	-1	10,572	-0.01%
2024/09/27	10	35.50	10	35.70	35.70	0	10,819	0.00%
2024/09/25	0	0.00	6	35.60	35.45	-6	11,115	-0.05%
2024/09/24	10	35.50	15	35.58	35.60	-5	11,171	-0.04%
2024/09/23	5	35.65	6	35.46	35.45	-1	11,580	-0.01%
2024/09/20	35	35.16	43	35.23	35.25	-8	11,755	-0.07%
2024/09/16	10	34.58	10	34.60	34.60	0	11,968	0.00%
2024/09/12	0	0.00	5	33.95	33.95	-5	12,216	-0.04%
2024/09/11	5	33.55	0	0.00	33.55	5	12,346	0.04%
2024/09/05	5	34.20	10	34.05	34.15	-5	12,572	-0.04%
2024/09/04	14	33.26	7	33.36	33.25	7	12,536	0.06%
2024/09/02	7	34.32	0	0.00	34.50	7	12,502	0.06%
2024/08/30	2	34.60	0	0.00	34.75	2	12,458	0.02%
2024/08/29	5	34.35	5	34.50	34.50	0	12,451	0.00%
2024/08/28	10	34.63	15	34.70	34.80	-5	12,489	-0.04%
2024/08/27	0	0.00	1	34.50	34.50	-1	12,643	-0.01%
2024/08/26	1	34.55	5	34.50	34.65	-4	12,736	-0.03%
2024/08/23	0	0.00	10	34.15	34.15	-10	12,844	-0.08%
2024/08/22	7	34.14	15	34.37	34.40	-8	13,078	-0.06%
2024/08/21	15	34.20	0	0.00	34.35	15	13,147	0.11%
2024/08/20	11	34.19	11.1	34.20	34.20	-0.1	13,251	0.00%
2024/08/19	13.5	34.71	0	0.00	34.25	13.5	13,423	0.10%
2024/08/16	0	0.00	8	36.12	35.80	-8	13,492	-0.06%
2024/08/15	18	35.49	0	0.00	35.40	18	13,845	0.13%
2024/08/14	15	36.15	32.8	36.24	36.45	-17.8	14,195	-0.13%
2024/08/13	0	0.00	5	35.10	34.95	-5	14,360	-0.03%
2024/08/12	8	34.29	6	34.48	34.50	2	14,766	0.01%
2024/08/09	15	34.47	15	33.90	33.90	0	15,015	0.00%
2024/08/08	1	33.50	1	33.95	33.65	0	15,499	0.00%
2024/08/07	4	34.40	4	33.85	34.40	0	15,655	0.00%
2024/08/06	2	33.20	1	33.30	33.35	1	15,741	0.01%
2024/08/05	7	33.81	8	33.44	33.50	-1	15,737	-0.01%
2024/08/02	21	36.52	23	36.66	36.70	-2	15,676	-0.01%
2024/08/01	2	36.93	17.5	37.50	37.05	-15.5	15,626	-0.10%
2024/07/31	0	0.00	5	36.15	36.10	-5	15,478	-0.03%
2024/07/30	1	35.70	5	35.60	35.80	-4	15,475	-0.03%
2024/07/29	6	35.89	0	0.00	35.80	6	15,534	0.04%
2024/07/26	5	35.55	0	0.00	35.25	5	15,505	0.03%
2024/07/23	10	35.55	25	35.14	35.25	-15	15,418	-0.10%
2024/07/22	20	34.80	30	34.76	34.50	-10	15,578	-0.06%
2024/07/19	60	35.76	30	35.54	35.85	30	15,451	0.19%
2024/07/18	32	36.69	34	37.19	37.00	-2	15,374	-0.01%
2024/07/17	7	36.56	65	36.39	36.50	-58	15,192	-0.38%
2024/07/16	15	34.48	11	34.42	34.40	4	14,673	0.03%
2024/07/15	8	34.43	0	0.00	34.45	8	14,796	0.05%
2024/07/12	5	34.45	17	34.86	34.95	-12	15,061	-0.08%
2024/07/11	15	34.42	17	34.64	34.45	-2	14,982	-0.01%
2024/07/10	31	33.91	0	0.00	34.15	31	15,166	0.20%
2024/07/09	4	34.40	0	0.00	34.40	4	15,173	0.03%
2024/07/08	22	34.70	0.4	34.70	34.50	21.6	15,066	0.14%
2024/07/04	20	35.53	21	35.83	35.60	-1	15,078	-0.01%
2024/07/03	15	35.14	30.5	35.53	36.10	-15.5	15,032	-0.10%
2024/07/01	18.1	34.01	111	34.15	34.15	-93	14,786	-0.63%	大賣/
2024/06/28	0	0.00	15	35.00	35.00	-15	14,657	-0.10%
2024/06/27	79.6	35.18	28	35.02	35.05	51.6	14,681	0.35%
2024/06/26	46	37.06	12	36.73	36.75	34	14,799	0.23%
2024/06/25	55	37.10	56	37.33	37.60	-1	14,937	-0.01%
2024/06/24	16	36.73	5	36.75	36.75	11	14,954	0.07%
2024/06/21	20.4	36.68	20	36.93	36.70	0.4	15,044	0.00%
2024/06/20	11.1	36.04	11	36.25	36.30	0.1	14,935	0.00%
2024/06/18	6	36.31	5	36.45	36.45	1	15,157	0.01%
2024/06/17	20	36.50	23	36.28	36.25	-3	15,251	-0.02%
2024/06/14	15	37.05	15	36.90	36.90	0	15,258	0.00%
2024/06/13	21	37.01	21	36.75	36.75	0	15,457	0.00%
2024/06/12	16.1	36.80	11.6	36.57	36.55	4.5	15,971	0.03%
2024/06/11	31	37.50	10	37.25	37.25	21	16,180	0.13%
2024/06/07	10	37.65	19.2	37.51	37.55	-9.2	16,355	-0.06%
2024/06/06	11	37.14	10	37.00	37.00	1	16,474	0.01%
2024/06/05	1	37.15	2	37.20	37.20	-1	16,574	-0.01%
2024/06/04	5.1	36.86	10	37.48	37.50	-4.9	16,605	-0.03%
2024/06/03	0.1	37.20	1	37.30	37.20	-0.9	16,532	-0.01%
2024/05/31	45	37.23	46	37.41	37.45	-1	16,520	-0.01%
2024/05/30	6	37.13	5	37.00	37.00	1	16,461	0.01%
2024/05/29	61	37.73	0	0.00	37.60	61	16,396	0.37%
2024/05/28	0	0.00	24	38.23	38.20	-24	16,310	-0.15%
2024/05/27	10	37.35	21	37.40	37.65	-11	16,215	-0.07%
2024/05/24	10.2	37.20	10	37.23	37.05	0.2	16,202	0.00%
2024/05/23	16.2	38.03	17	37.62	37.60	-0.8	16,039	0.00%
2024/05/22	26.1	38.74	1	38.05	38.20	25.1	15,838	0.16%
2024/05/21	1.2	37.40	4.1	37.80	38.05	-2.9	15,606	-0.02%
2024/05/20	10.7	36.69	9	36.49	36.35	1.7	15,207	0.01%
2024/05/17	35.5	38.49	2.4	38.62	37.60	33.2	14,798	0.22%
2024/05/16	3.2	38.79	23	39.05	38.95	-19.8	14,583	-0.14%
2024/05/15	1.4	38.66	5.2	39.05	38.40	-3.8	14,144	-0.03%
2024/05/14	3	38.95	13	38.45	38.30	-10	13,991	-0.07%
2024/05/13	2	36.95	1	36.95	37.25	1	13,485	0.01%
2024/05/10	0.3	36.95	2	37.05	37.20	-1.7	13,310	-0.01%
2024/05/09	1	36.85	29	36.71	36.50	-28	13,162	-0.21%
2024/05/08	4	36.34	2	36.58	36.60	2	13,074	0.02%
2024/05/07	1	35.55	2	35.98	36.20	-1	13,028	-0.01%
2024/05/06	1	35.00	1	35.20	35.20	0	12,855	0.00%
2024/05/03	0.5	35.90	5	36.20	35.90	-4.5	12,640	-0.04%
2024/05/02	0	0.00	1	36.10	36.10	-1	12,608	-0.01%
2024/04/30	1.5	36.05	40	36.20	36.15	-38.5	12,567	-0.31%
2024/04/29	2	36.10	6	36.26	36.30	-4	12,444	-0.03%
2024/04/26	0	0.00	1	36.05	36.05	-1	12,280	-0.01%
2024/04/25	0	0.00	5	35.55	35.60	-5	12,051	-0.04%
2024/04/24	0	0.00	0.1	35.85	36.10	-0.1	12,029	0.00%
2024/04/23	0	0.00	1	35.40	36.00	-1	11,956	-0.01%
2024/04/22	2	35.03	0	0.00	35.30	2	11,847	0.02%
2024/04/19	12	35.24	10	35.65	35.30	2	11,714	0.02%
2024/04/18	10	35.25	12	35.39	35.60	-2	11,459	-0.02%
2024/04/17	0	0.00	2	34.55	34.50	-2	11,145	-0.02%
2024/04/16	4.1	34.21	7	34.33	34.00	-2.9	11,024	-0.03%
2024/04/15	26	35.81	31	36.10	36.20	-5	10,744	-0.05%
2024/04/10	1	35.70	0	0.00	35.80	1	10,519	0.01%
2024/04/09	1	36.00	3	36.10	36.10	-2	10,466	-0.02%
2024/04/03	13	35.37	14	35.03	35.05	-1	10,183	-0.01%
2024/04/02	15	36.07	12	36.08	36.15	3	10,038	0.03%
2024/04/01	5	35.60	37	35.60	35.80	-32	9,940	-0.32%
2024/03/29	1	36.40	3	36.33	36.15	-2	9,836	-0.02%
2024/03/28	1	36.00	4	36.28	36.25	-3	9,328	-0.03%
2024/03/27	4	35.66	8	35.14	36.00	-4	9,118	-0.04%
2024/03/26	1	34.60	12	34.83	34.85	-11	8,966	-0.12%
2024/03/25	1	34.65	4	34.69	34.85	-3	8,951	-0.03%
2024/03/22	12	34.63	4	34.86	35.10	8	8,983	0.09%
2024/03/21	14	34.98	16.3	35.01	35.30	-2.3	8,976	-0.03%
2024/03/20	6	34.00	7	34.09	33.90	-1	8,644	-0.01%
2024/03/19	0	0.00	1	33.40	33.45	-1	8,445	-0.01%
2024/03/18	4	33.33	69	33.39	33.80	-65	8,308	-0.78%
2024/03/15	13	32.86	41.4	33.00	33.05	-28.4	8,052	-0.35%
2024/03/14	67	32.87	7	32.55	33.20	60	7,435	0.81%
2024/03/13	2	31.98	44.6	32.12	32.20	-42.6	7,119	-0.60%
2024/03/12	1	31.40	7	31.55	31.95	-6	6,891	-0.09%
2024/03/11	26	31.06	5	30.84	31.15	21	6,621	0.32%
2024/03/08	0	0.00	2	30.40	30.45	-2	6,503	-0.03%
2024/03/07	2	30.35	7	30.38	30.45	-5	6,447	-0.08%
2024/03/06	2	30.30	0	0.00	30.30	2	6,391	0.03%
2024/03/04	0	0.00	2	30.65	30.65	-2	6,346	-0.03%
2024/03/01	7	30.39	0	0.00	30.60	7	6,357	0.11%
2024/02/29	6	30.08	0	0.00	30.50	6	6,296	0.10%
2024/02/27	1	30.10	0	0.00	30.00	1	6,155	0.02%
2024/02/26	1.3	30.07	0	30.15	30.10	1.3	6,106	0.02%
2024/02/23	13	30.11	0	0.00	30.05	13	6,074	0.21%
2024/02/22	1	30.15	0	0.00	30.15	1	6,115	0.02%
2024/02/21	5	30.25	0	0.00	30.20	5	6,090	0.08%
2024/02/20	4	30.29	0	0.00	30.20	4	6,106	0.07%
2024/02/19	41	30.30	0	0.00	30.35	41	6,135	0.67%
2024/02/16	6	30.57	1	30.50	30.45	5	6,273	0.08%
2024/02/15	5.3	30.50	10	30.45	30.50	-4.7	6,231	-0.08%
2024/02/05	60	31.30	10	31.24	31.15	50	6,154	0.81%
2024/02/02	3.2	31.42	6.6	31.64	31.70	-3.4	6,109	-0.06%
2024/02/01	1	31.65	5	31.65	31.65	-4	6,088	-0.07%
2024/01/31	0	0.00	1	31.60	31.60	-1	6,084	-0.02%
2024/01/30	2	31.50	6	31.75	31.65	-4	6,058	-0.07%
2024/01/29	0	0.00	3	31.28	31.35	-3	5,976	-0.05%
2024/01/26	0	0.00	2	31.15	31.20	-2	6,009	-0.03%
2024/01/25	5	31.01	27	31.01	31.15	-22	6,048	-0.36%
2024/01/24	2	31.00	5	30.88	31.00	-3	6,000	-0.05%
2024/01/23	0	0.00	2	30.55	30.55	-2	5,948	-0.03%
2024/01/22	0.1	30.30	2	30.05	30.05	-1.9	5,949	-0.03%
2024/01/18	5	30.04	1	30.05	30.00	4	5,974	0.07%
2024/01/17	2	30.25	0	0.00	30.20	2	5,931	0.03%
2024/01/16	0	0.00	36	30.51	30.60	-36	5,789	-0.62%
2024/01/15	1	30.90	0	0.00	30.85	1	5,693	0.02%
2024/01/11	2	30.90	7	31.11	31.10	-5	5,789	-0.09%
2024/01/09	0	0.00	1	31.15	31.20	-1	5,893	-0.02%
2024/01/04	1	30.90	0	0.00	31.00	1	6,000	0.02%
2024/01/03	26	30.96	18	30.99	31.05	8	6,099	0.13%
2023/12/29	1	30.90	1	31.00	30.90	0	6,055	0.00%
2023/12/28	5	30.95	7	31.11	31.10	-2	6,088	-0.03%
2023/12/27	7	30.96	5	31.00	31.00	2	6,115	0.03%
2023/12/26	7	30.90	8	30.91	30.85	-1	6,081	-0.02%
2023/12/25	18	31.13	5	31.10	30.95	13	6,192	0.21%
2023/12/22	5	31.61	4	31.60	31.45	1	6,208	0.02%
2023/12/21	6	31.57	0	0.00	31.75	6	6,136	0.10%
2023/12/20	5	31.63	4	31.65	31.85	1	6,134	0.02%
2023/12/19	9	31.51	33	31.93	31.90	-24	5,963	-0.40%
2023/12/18	61	31.35	56	31.67	31.65	5	5,862	0.09%
2023/12/15	6	30.92	0	0.00	30.90	6	5,697	0.11%
2023/12/14	1	31.05	1	31.15	31.15	0	5,619	0.00%
2023/12/13	2	30.75	1	30.80	30.80	1	5,565	0.02%
2023/12/12	4	31.00	4	31.00	31.00	0	5,676	0.00%
2023/12/11	5	31.10	0	0.00	31.20	5	5,667	0.09%
2023/12/08	5	31.00	3	31.10	31.10	2	5,675	0.04%
2023/12/07	0	0.00	2	30.95	30.95	-2	5,673	-0.04%
2023/12/06	5	31.05	0	0.00	31.05	5	5,668	0.09%
2023/12/05	1	30.80	0	0.00	31.10	1	5,662	0.02%
2023/12/04	1	31.00	0	0.00	31.05	1	5,650	0.02%
2023/12/01	5	30.80	1	30.90	30.80	4	5,636	0.07%
2023/11/30	1	30.75	1	30.90	30.90	0	5,649	0.00%
2023/11/29	0	0.00	0.1	30.85	30.90	-0.1	5,519	0.00%
2023/11/28	8	31.01	6	31.00	31.00	2	5,545	0.04%
2023/11/27	10	30.70	0.2	30.69	30.75	9.8	5,586	0.17%
2023/11/24	23	30.64	2	30.70	30.60	21	5,574	0.38%
2023/11/22	10	30.41	1	30.50	30.40	9	5,529	0.16%
2023/11/21	0	0.00	2	30.53	30.65	-2	5,531	-0.04%
2023/11/20	3	30.17	1	30.30	30.15	2	5,421	0.04%
2023/11/17	0	0.00	17	30.69	30.80	-17	5,362	-0.32%
2023/11/16	25	30.63	51	30.73	30.70	-26	5,286	-0.49%
2023/11/15	41	30.30	25	30.19	30.20	16	5,188	0.31%
2023/11/14	2	29.05	0	0.00	29.05	2	4,998	0.04%
2023/11/08	0	0.00	1	29.70	29.70	-1	5,016	-0.02%
2023/11/06	7	29.69	1.1	29.70	29.55	5.9	5,004	0.12%
2023/11/03	10	29.35	3	29.50	29.60	7	4,985	0.14%
2023/11/02	0	0.00	6	29.30	29.35	-6	4,943	-0.12%
2023/11/01	0.1	29.15	0	0.00	28.90	0.1	4,894	0.00%
2023/10/30	4	29.06	3	29.05	28.95	1	4,910	0.02%
2023/10/27	5	29.25	0	0.00	29.10	5	4,886	0.10%
2023/10/26	1	29.40	1	29.40	29.35	0	4,896	0.00%
2023/10/25	10	29.40	0.1	29.25	29.25	9.9	4,828	0.21%
2023/10/24	4	29.00	6	29.22	29.25	-2	4,822	-0.04%
2023/10/23	29	29.19	24	29.05	29.05	5	4,844	0.10%
2023/10/20	15	28.89	24	29.20	29.15	-9	4,873	-0.18%
2023/10/19	0	0.00	1	29.10	29.35	-1	4,930	-0.02%
2023/10/18	10	29.10	12	29.22	29.25	-2	4,978	-0.04%
2023/10/16	2	28.80	0	0.00	28.65	2	5,062	0.04%
2023/10/13	4	28.83	0	0.00	28.75	4	5,137	0.08%
2023/10/12	1	28.80	0	0.00	29.05	1	5,054	0.02%
2023/10/06	23	29.00	32	29.04	29.05	-9	4,916	-0.18%
2023/10/05	9	28.55	0	0.00	28.55	9	4,977	0.18%
2023/10/03	7	28.86	5	28.75	28.75	2	5,005	0.04%
2023/10/02	25	29.02	25	28.96	28.95	0	4,987	0.00%
2023/09/28	7	28.75	0	0.00	28.65	7	5,142	0.14%
2023/09/27	3	28.92	0	0.00	28.90	3	5,025	0.06%
2023/09/26	3	29.53	0	0.00	29.40	3	4,946	0.06%
2023/09/25	7	29.76	0	0.00	29.75	7	4,878	0.14%
2023/09/21	3	28.93	0	0.00	28.80	3	4,833	0.06%
2023/09/19	1	29.20	0	0.00	29.20	1	4,708	0.02%
2023/09/18	1	29.35	0	0.00	29.20	1	4,714	0.02%
2023/09/13	5	29.21	0	0.00	29.10	5	4,628	0.11%
2023/09/11	5	29.00	0	0.00	29.00	5	4,737	0.11%
2023/09/08	4	28.86	0	0.00	28.90	4	4,753	0.08%
2023/09/07	9	28.82	0	0.00	28.80	9	4,769	0.19%
2023/09/06	1	29.00	0.1	29.00	28.90	0.9	4,720	0.02%
2023/09/05	2	29.25	0	0.00	29.00	2	4,699	0.04%
2023/09/01	0	0.00	1	28.90	29.40	-1	4,705	-0.02%
2023/08/31	10	29.04	0	0.00	28.60	10	4,675	0.21%
2023/08/29	11	29.10	1	28.85	28.90	10	4,583	0.22%
2023/08/28	8	28.84	5	28.95	28.70	3	4,597	0.07%
2023/08/25	8	28.75	6	28.81	28.70	2	4,849	0.04%
2023/08/24	7	28.93	0	0.00	28.80	7	4,836	0.14%
2023/08/23	1.3	29.03	0	0.00	28.95	1.3	4,822	0.03%
2023/08/22	0.2	29.15	0	0.00	29.15	0.2	4,786	0.00%
2023/08/21	8	29.09	0	0.00	29.05	8	4,820	0.17%
2023/08/18	2.1	29.56	0.6	29.79	29.35	1.5	4,803	0.03%
2023/08/17	6	29.82	0	0.00	29.85	6	4,771	0.13%
2023/08/16	2	30.15	0	0.00	30.00	2	4,852	0.04%
2023/08/09	0	0.00	3	30.95	31.00	-3	4,943	-0.06%
2023/08/08	2	31.00	0	0.00	30.70	2	4,952	0.04%
2023/08/02	3	30.83	0	0.00	30.70	3	5,022	0.06%
2023/08/01	0	0.00	2	31.30	31.40	-2	4,978	-0.04%
2023/07/31	0	0.00	4.1	31.17	31.25	-4.1	4,979	-0.08%
2023/07/27	0	0.00	2	31.35	31.25	-2	5,013	-0.04%
2023/07/26	2	31.23	4	31.28	31.25	-2	5,034	-0.04%
2023/07/25	1	31.15	5	31.23	31.10	-4	5,084	-0.08%
2023/07/24	6	30.98	3	31.00	31.00	3	5,205	0.06%
2023/07/21	0	0.00	11	30.75	30.80	-11	5,234	-0.21%
2023/07/20	0.1	30.92	2	30.98	30.85	-1.9	5,274	-0.04%
2023/07/19	3	30.83	4	30.88	30.60	-1	5,304	-0.02%
2023/07/14	1	30.25	7	30.18	30.15	-6	5,281	-0.11%
2023/07/13	1.1	29.95	0	0.00	29.80	1.1	5,279	0.02%
2023/07/12	9.2	29.92	0	0.00	29.85	9.2	5,285	0.17%
2023/07/11	4.1	31.05	2	31.00	31.10	2.1	5,243	0.04%
2023/07/10	3.1	30.97	0	0.00	30.85	3.1	5,269	0.06%
2023/07/07	3	31.00	0	0.00	30.95	3	5,304	0.06%
2023/07/06	9	30.87	0	0.00	30.80	9	5,373	0.17%
2023/07/05	2	31.40	0	0.00	31.40	2	5,212	0.04%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/06/30	0	0.00	0.2	31.55	31.50	-0.2	5,263	0.00%
2023/06/29	5	31.75	0	0.00	31.70	5	5,223	0.10%
2023/06/27	1	31.90	1	31.75	31.70	0	5,282	0.00%
2023/06/26	0	0.00	4	31.80	31.95	-4	5,327	-0.08%
2023/06/21	6	31.88	1	31.80	31.80	5	5,388	0.09%
2023/06/20	2	31.70	0	0.00	31.75	2	5,460	0.04%
2023/06/13	0	0.00	6	32.15	32.15	-6	5,792	-0.10%
2023/06/09	4	32.10	4	32.15	32.15	0	5,986	0.00%
2023/06/05	1	32.45	0	0.00	32.45	1	6,123	0.02%
2023/06/01	0	0.00	1	32.20	32.20	-1	6,125	-0.02%
2023/05/31	1	31.80	0	0.00	31.65	1	6,136	0.02%
2023/05/30	0.2	32.30	4	32.25	32.15	-3.8	5,924	-0.06%
2023/05/29	0	0.00	20	32.05	32.05	-20	5,975	-0.33%
2023/05/26	0	0.00	5	32.15	32.10	-5	6,052	-0.08%
2023/05/25	5	32.20	5	32.00	32.00	0	6,096	0.00%
2023/05/24	0	0.00	0.5	32.20	32.40	-0.5	6,127	-0.01%
2023/05/22	0	0.00	12	32.65	32.65	-12	6,179	-0.19%
2023/05/19	0	0.00	8.4	31.93	32.00	-8.4	6,096	-0.14%
2023/05/18	0	0.00	5	31.75	31.85	-5	6,235	-0.08%
2023/05/17	4	31.40	9	31.68	31.70	-5	6,307	-0.08%
2023/05/16	1	31.30	0	0.00	31.25	1	6,391	0.02%
2023/05/10	3.1	31.30	0	0.00	31.35	3.1	6,478	0.05%
2023/05/09	1.1	31.62	0	0.00	31.60	1.1	6,528	0.02%
2023/05/03	0.1	31.55	0	0.00	31.50	0.1	6,831	0.00%
2023/05/02	2.5	31.52	1	31.45	31.55	1.5	7,035	0.02%
2023/04/25	4	31.63	0	0.00	31.50	4	7,094	0.06%
2023/04/24	3	31.80	7	31.96	31.75	-4	7,035	-0.06%
2023/04/20	3	31.20	0	0.00	31.10	3	6,905	0.04%
2023/04/19	24	31.96	3	31.78	31.65	21	6,911	0.30%
2023/04/18	0	0.00	1	32.05	31.85	-1	6,862	-0.01%
2023/04/17	0	0.00	4	31.94	31.80	-4	6,870	-0.06%
2023/04/14	0	0.00	5	32.02	32.05	-5	6,925	-0.07%
2023/04/13	2	31.80	0	0.00	31.90	2	6,964	0.03%
2023/04/12	4.2	31.96	4	32.01	32.15	0.2	7,040	0.00%
2023/04/06	1	30.80	0	0.00	30.80	1	7,041	0.01%
2023/03/31	4.5	31.31	0.7	31.35	31.20	3.8	7,045	0.05%
2023/03/30	0	0.00	20	31.35	31.40	-20	7,202	-0.28%
2023/03/28	24	30.87	4	30.85	30.80	20	7,399	0.27%
2023/03/27	1	31.10	13	31.14	31.05	-12	7,492	-0.16%
2023/03/24	3.1	30.87	1.2	30.98	30.70	1.9	7,596	0.02%
2023/03/23	11.5	30.76	3	30.85	30.85	8.5	7,590	0.11%
2023/03/22	13	30.93	2	30.90	30.90	11	7,621	0.14%
2023/03/21	4.1	31.21	2	31.10	30.95	2.1	7,691	0.03%
2023/03/20	2	31.20	7	31.14	31.15	-5	7,700	-0.06%
2023/03/17	19.2	30.95	20	30.78	30.90	-0.8	7,780	-0.01%
2023/03/16	2	31.80	0	0.00	32.00	2	7,659	0.03%
2023/03/15	5	32.12	0	0.00	32.10	5	7,697	0.06%
2023/03/14	3	32.43	1.2	32.48	32.40	1.8	7,617	0.02%
2023/03/13	7	32.87	10	32.93	32.95	-3	7,616	-0.04%
2023/03/10	4	33.20	2	33.18	33.20	2	7,638	0.03%
2023/03/09	14	33.83	2	33.50	33.50	12	7,771	0.15%
2023/03/08	3	33.90	2	34.05	34.05	1	7,851	0.01%
2023/03/07	17	34.10	2	34.20	34.20	15	7,917	0.19%
2023/03/06	2	34.00	2	34.00	34.00	0	7,994	0.00%
2023/03/03	2	33.95	1	34.00	33.95	1	8,029	0.01%
2023/03/02	5	33.63	2	33.80	33.80	3	8,226	0.04%
2023/03/01	5	33.42	2	33.45	33.45	3	8,241	0.04%
2023/02/24	4	33.53	2	33.60	33.60	2	8,245	0.02%
2023/02/23	5	33.55	3	33.58	33.45	2	8,257	0.02%
2023/02/22	6	33.51	6	33.55	33.55	0	8,407	0.00%
2023/02/21	13	33.46	14	33.57	33.60	-1	8,485	-0.01%
2023/02/20	15	34.15	9	34.00	34.00	6	8,682	0.07%
2023/02/17	10	34.42	5	34.30	34.30	5	9,622	0.05%
2023/02/16	4	34.55	37	34.64	34.65	-33	10,137	-0.33%
2023/02/15	11	34.42	9	34.17	34.15	2	10,058	0.02%
2023/02/14	16	34.04	15.4	34.31	34.45	0.6	9,966	0.01%
2023/02/13	4	33.58	0	0.00	33.60	4	9,877	0.04%
2023/02/10	4	33.29	0	0.00	33.20	4	9,839	0.04%
2023/02/09	2	33.55	0	0.00	33.45	2	9,850	0.02%
2023/02/08	4	33.55	2	33.50	33.65	2	9,816	0.02%
2023/02/07	6	33.55	11	33.43	33.30	-5	9,814	-0.05%
2023/02/03	11	33.84	0.1	33.85	33.95	10.9	9,773	0.11%
2023/02/02	3	33.65	18	33.62	33.60	-15	9,742	-0.15%
2023/02/01	15	34.01	1	34.10	33.85	14	9,620	0.15%
2023/01/31	2	34.45	11	34.51	34.30	-9	9,490	-0.09%
2023/01/30	5	34.02	0	0.00	34.25	5	9,289	0.05%
2023/01/17	0	0.00	2	34.20	34.30	-2	9,088	-0.02%
2023/01/16	0	0.00	2	33.85	33.90	-2	9,036	-0.02%
2023/01/13	0	0.00	46	34.21	34.15	-46	9,061	-0.51%
2023/01/12	0	0.00	16	34.00	33.95	-16	9,281	-0.17%
2023/01/11	1	33.95	0	0.00	33.85	1	9,243	0.01%
2023/01/10	0	0.00	5	34.17	34.25	-5	9,240	-0.05%
2023/01/09	0	0.00	37	34.07	34.10	-37	9,203	-0.40%
2023/01/06	0	0.00	1	33.65	33.65	-1	9,169	-0.01%
2023/01/05	12	33.92	8	33.52	33.50	4	9,193	0.04%
2023/01/04	4	33.71	23	33.80	33.95	-19	9,191	-0.21%
2023/01/03	12	33.97	2	33.60	33.50	10	9,182	0.11%
2022/12/30	13	34.03	31	34.25	34.20	-18	9,130	-0.20%
2022/12/29	9	33.21	25	33.59	33.90	-16	9,007	-0.18%
2022/12/28	10	33.88	0.1	33.80	33.80	9.9	8,966	0.11%
2022/12/27	24	33.95	5	33.95	33.90	19	8,975	0.21%
2022/12/26	10	33.73	9	33.70	33.70	1	8,991	0.01%
2022/12/23	20	33.62	32	34.02	34.05	-12	9,116	-0.13%
2022/12/22	36	34.05	67	33.81	33.90	-31	9,247	-0.34%
2022/12/21	20	33.42	16.2	33.41	33.40	3.9	9,109	0.04%
2022/12/20	15	33.35	7	32.89	32.90	8	9,028	0.09%
2022/12/19	0	0.00	15	33.28	33.30	-15	8,954	-0.17%
2022/12/16	3	32.72	1	32.85	32.75	2	8,856	0.02%
2022/12/15	0	0.00	2	33.25	33.30	-2	8,812	-0.02%
2022/12/14	5	33.00	10	32.98	33.00	-5	8,796	-0.06%
2022/12/12	0.1	32.85	1	32.80	32.90	-1	8,656	-0.01%
2022/12/09	5	33.12	5	33.01	33.05	0	8,702	0.00%
2022/12/08	17	33.13	17	33.23	33.40	0	8,639	0.00%
2022/12/07	64	32.60	60	32.40	32.40	4	8,457	0.05%
2022/12/06	2	32.50	6	32.52	32.30	-4	8,525	-0.05%
2022/12/05	3	32.62	6	32.79	32.55	-3	8,548	-0.04%
2022/12/02	5	32.62	4	32.69	32.55	1	8,611	0.01%
2022/12/01	6.1	32.76	104	32.61	32.60	-97.9	8,585	-1.14%	大賣/
2022/11/30	1	32.40	2	32.28	32.25	-1	8,446	-0.01%
2022/11/29	3	31.60	3	32.30	32.30	0	8,323	0.00%
2022/11/28	0	0.00	8	31.40	31.80	-8	8,270	-0.10%
2022/11/25	3	31.87	6	31.94	31.70	-3	8,255	-0.04%
2022/11/24	34	31.78	14	32.08	31.60	20	8,281	0.24%
2022/11/23	8	32.28	10	32.41	32.45	-2	8,145	-0.02%
2022/11/22	10	32.22	5	32.35	32.35	5	8,128	0.06%
2022/11/21	7	32.16	13.2	32.10	32.20	-6.2	8,075	-0.08%
2022/11/18	18	32.59	6	32.67	32.35	12	8,015	0.15%
2022/11/17	11	32.37	27	32.33	32.35	-16	7,835	-0.20%
2022/11/16	10.2	32.24	13.2	32.16	32.20	-3	7,714	-0.04%
2022/11/15	30.1	32.17	120.5	32.33	32.85	-90.5	7,443	-1.22%	大賣/
2022/11/14	12	31.10	103.3	31.02	31.75	-91.3	6,511	-1.40%	大賣/
2022/11/11	10.1	28.91	15	28.88	28.90	-4.9	6,012	-0.08%
2022/11/10	4	28.45	5	28.49	28.35	-1	5,982	-0.02%
2022/11/09	4	28.53	4	28.70	28.70	0	6,081	0.00%
2022/11/08	0	0.00	7.1	28.40	28.35	-7.1	6,224	-0.11%
2022/11/07	6	28.16	16.1	28.26	28.45	-10.1	6,299	-0.16%
2022/11/03	9	27.87	2	27.75	27.75	7	6,373	0.11%
2022/11/02	7.1	28.13	5	28.19	28.20	2.1	6,352	0.03%
2022/10/31	1	27.45	0	0.00	27.25	1	6,337	0.02%
2022/10/28	2	27.73	3	27.73	27.65	-1	6,321	-0.02%
2022/10/27	6	27.73	6	27.77	27.75	0	6,384	0.00%
2022/10/25	2	27.58	0	0.00	27.50	2	6,446	0.03%
2022/10/24	8	28.02	5	27.90	27.90	3	6,559	0.05%
2022/10/21	1	27.40	0	0.00	27.60	1	6,571	0.02%
2022/10/20	9	27.68	3	28.02	28.10	6	6,577	0.09%
2022/10/19	6	28.13	2	27.95	27.95	4	6,374	0.06%
2022/10/18	5	27.83	5	28.01	28.05	0	6,454	0.00%
2022/10/17	6	27.53	7	27.54	27.70	-1	6,913	-0.01%
2022/10/14	10.5	27.74	7	27.65	27.65	3.5	7,764	0.05%
2022/10/13	8.1	27.22	0	0.00	27.20	8.1	8,007	0.10%
2022/10/11	2	27.50	6	27.25	27.20	-4	8,176	-0.05%
2022/10/07	7	27.79	0	0.00	27.75	7	8,142	0.09%
2022/10/06	4	27.98	1	27.90	27.90	3	8,139	0.04%
2022/10/05	2	28.45	5	28.15	28.10	-3	8,150	-0.04%
2022/10/04	0	0.00	4	28.11	28.15	-4	8,150	-0.05%
2022/10/03	7	27.71	3	27.78	27.75	4	8,291	0.05%
2022/09/30	4.1	28.68	1.7	28.64	28.50	2.4	8,389	0.03%
2022/09/29	0	0.00	10.1	29.55	29.60	-10.1	8,415	-0.12%
2022/09/28	1	28.45	0	0.00	28.05	1	8,293	0.01%
2022/09/27	3	28.63	2	28.75	28.75	1	8,307	0.01%
2022/09/26	13	28.44	2	28.10	28.30	11	8,345	0.13%
2022/09/23	12.1	28.92	0	0.00	29.05	12.1	8,419	0.14%
2022/09/22	8	29.28	0	0.00	29.10	8	8,454	0.09%
2022/09/21	1	30.05	1	30.45	30.05	0	8,428	0.00%
2022/09/20	1	30.50	31	30.46	30.50	-30	8,373	-0.36%
2022/09/19	2	29.63	0	0.00	29.65	2	8,327	0.02%
2022/09/16	4	30.03	4	29.85	30.10	0	8,368	0.00%
2022/09/15	8	30.14	2	30.40	30.20	6	8,302	0.07%
2022/09/14	19	30.14	8	30.20	30.20	11	8,269	0.13%
2022/09/13	31	30.55	16.5	30.43	30.35	14.5	8,232	0.18%
2022/09/12	11	29.39	10	29.81	29.85	1	8,082	0.01%
2022/09/08	0	0.00	1	28.95	29.10	-1	8,127	-0.01%
2022/09/07	13	27.77	0	0.00	27.75	13	8,038	0.16%
2022/09/06	2	28.13	0	0.00	28.20	2	8,023	0.02%
2022/09/02	8	28.88	2	28.65	28.55	6	8,033	0.07%
2022/09/01	3	28.58	4	29.09	29.05	-1	8,016	-0.01%
2022/08/31	10	28.85	6	28.99	29.00	4	7,968	0.05%
2022/08/29	2	28.58	0	0.00	28.55	2	8,047	0.02%
2022/08/26	0	0.00	3	29.25	29.25	-3	8,065	-0.04%
2022/08/23	4	28.80	0	0.00	28.95	4	8,513	0.05%
2022/08/22	2.1	28.85	4	28.85	28.90	-1.9	8,550	-0.02%
2022/08/19	1.3	29.13	0	0.00	29.00	1.3	8,553	0.02%
2022/08/18	7.5	29.11	1	29.20	29.20	6.5	8,529	0.08%
2022/08/17	6.5	29.00	0	0.00	29.10	6.5	8,494	0.08%
2022/08/16	6	28.83	0	0.00	28.75	6	8,460	0.07%
2022/08/15	0	0.00	3	29.10	29.10	-3	8,378	-0.04%
2022/08/12	2.5	28.36	0	0.00	28.40	2.5	8,207	0.03%
2022/08/11	7	28.27	1	28.40	28.30	6	8,195	0.07%
2022/08/10	3	27.57	2	27.60	27.60	1	8,134	0.01%
2022/08/09	2	27.40	2	27.25	27.50	0	8,160	0.00%
2022/08/08	0	0.00	7	27.15	27.30	-7	8,264	-0.08%
2022/08/05	2	26.90	0	0.00	26.95	2	8,380	0.02%
2022/08/04	3	26.27	1.1	26.48	26.30	1.9	8,421	0.02%
2022/08/03	2	26.50	0	0.00	26.50	2	8,464	0.02%
2022/08/02	2	26.83	0	0.00	26.85	2	8,437	0.02%
2022/08/01	7	27.03	0	0.00	27.05	7	8,445	0.08%
2022/07/29	8	26.81	0	0.00	26.80	8	8,488	0.09%
2022/07/28	2	27.45	0	0.00	27.35	2	8,409	0.02%
2022/07/27	2	27.58	0	0.00	27.55	2	8,366	0.02%
2022/07/26	10	27.75	0	0.00	27.85	10	8,303	0.12%
2022/07/25	1	27.60	1	27.65	27.60	0	8,244	0.00%
2022/07/22	42.1	27.14	135	26.86	27.50	-92.9	8,195	-1.13%	大賣/
2022/07/21	38.6	26.07	85.4	26.44	26.55	-46.8	7,790	-0.60%
2022/07/20	3	27.78	6.5	28.20	27.70	-3.5	7,145	-0.05%
2022/07/19	3	27.53	7	27.91	27.95	-4	7,110	-0.06%
2022/07/18	2	27.25	3	27.52	27.55	-1	7,166	-0.01%
2022/07/15	24	27.30	2	27.40	27.20	22	7,370	0.30%
2022/07/13	6	27.49	0.6	27.75	27.50	5.5	7,467	0.07%
2022/07/12	123.1	27.26	0	0.00	27.15	123.1	7,434	1.66%	大買/鉅額交易
2022/07/11	9	27.86	1	27.80	27.55	8	7,355	0.11%
2022/07/08	3	28.83	0	0.00	28.70	3	7,164	0.04%
2022/07/07	1	28.25	0	0.00	28.65	1	7,026	0.01%
2022/07/06	1	28.70	0	0.00	28.55	1	6,867	0.01%
2022/07/05	0	0.00	1	29.20	28.95	-1	6,795	-0.01%
2022/07/04	11	28.60	0	0.00	28.65	11	6,706	0.16%
2022/07/01	1.1	28.99	0	0.00	28.70	1.1	6,695	0.02%
2022/06/30	3	29.62	0	0.00	29.50	3	6,610	0.05%
2022/06/29	1	30.00	0	0.00	30.00	1	6,546	0.02%
2022/06/28	1	30.75	0	0.00	30.65	1	6,504	0.02%
2022/06/27	1	31.10	0	0.00	31.20	1	6,554	0.02%
2022/06/24	1	30.70	0	0.00	30.80	1	6,506	0.02%
2022/06/23	1	30.65	1	30.50	30.50	0	6,504	0.00%
2022/06/22	0	0.00	1	30.65	30.70	-1	6,498	-0.02%
2022/06/21	0	0.00	5	30.85	30.65	-5	6,500	-0.08%
2022/06/20	0	0.00	10	30.15	30.15	-10	6,511	-0.15%
2022/06/17	0.1	30.50	2	30.75	30.75	-1.9	6,522	-0.03%
2022/06/13	1	30.50	0	0.00	30.55	1	6,675	0.01%
2022/06/10	4	31.30	0	0.00	31.25	4	6,702	0.06%
2022/06/09	1	31.65	0	0.00	31.75	1	6,711	0.02%
2022/06/08	7	31.91	14.1	32.00	31.90	-7.1	6,718	-0.10%
2022/06/07	0	0.00	5.1	31.46	31.45	-5.1	6,607	-0.08%
2022/06/06	0	0.00	2	31.35	31.40	-2	6,581	-0.03%
2022/06/02	6	31.13	0	0.00	31.10	6	6,702	0.09%
2022/06/01	7.1	31.27	3	31.12	31.25	4.1	6,852	0.06%
2022/05/31	0	0.00	3.4	31.22	31.30	-3.4	6,787	-0.05%
2022/05/30	0	0.00	2.1	30.13	30.35	-2.1	6,424	-0.03%
2022/05/27	11	29.60	10	29.80	29.75	1	6,405	0.02%
2022/05/26	2	29.30	0	0.00	29.25	2	6,414	0.03%
2022/05/24	0.1	29.20	0	0.00	29.00	0.1	6,666	0.00%
2022/05/23	2	29.30	0	0.00	29.30	2	6,652	0.03%
2022/05/20	0	0.00	8	29.48	29.30	-8	6,682	-0.12%
2022/05/19	10	29.15	0	0.00	29.10	10	6,695	0.15%
2022/05/18	2	29.80	0	0.00	29.90	2	6,687	0.03%
2022/05/17	1	29.70	0	0.00	29.65	1	6,827	0.01%
2022/05/16	0	0.00	1	29.60	29.60	-1	6,825	-0.01%
2022/05/13	6	28.88	2	28.90	29.00	4	6,772	0.06%
2022/05/12	2	29.20	0	0.00	29.00	2	6,675	0.03%
2022/05/11	10	29.59	1	29.60	29.50	9	6,638	0.14%
2022/05/10	5	29.89	13	29.65	30.05	-8	6,568	-0.12%
2022/05/09	12.1	29.99	2	30.05	30.00	10.1	6,549	0.15%
2022/05/06	6	30.82	0	0.00	30.85	6	6,517	0.09%
2022/05/04	1	31.15	1	31.20	31.15	0	6,411	0.00%
2022/05/03	0	0.00	7	31.25	31.15	-7	6,489	-0.11%
2022/04/28	2	30.83	1	30.90	31.05	1	6,547	0.02%
2022/04/26	22	31.98	10	32.05	31.90	12	6,488	0.18%
2022/04/25	0	0.00	1	31.45	31.30	-1	6,284	-0.02%
2022/04/22	2	32.10	5	32.39	32.60	-3	6,055	-0.05%
2022/04/21	64	32.49	53.2	32.34	32.40	10.8	5,908	0.18%
2022/04/20	2	31.55	0	0.00	31.65	2	5,624	0.04%
2022/04/19	0.2	30.75	0	0.00	30.50	0.2	5,509	0.00%
2022/04/18	3	30.85	0	0.00	30.65	3	5,544	0.05%
2022/04/13	1	31.20	0	0.00	31.15	1	5,670	0.02%
2022/04/12	0	0.00	0.2	30.90	30.75	-0.2	5,697	0.00%
2022/04/11	0	0.00	4	31.15	31.10	-4	5,680	-0.07%
2022/04/07	1	31.55	1	31.60	31.05	0	5,707	0.00%
2022/04/01	2	31.43	0	0.00	31.65	2	5,596	0.04%
2022/03/31	1	31.50	0	0.00	31.55	1	5,583	0.02%
2022/03/30	1	31.50	6	31.59	31.50	-5	5,546	-0.09%
2022/03/29	1	31.20	1	31.25	31.30	0	5,470	0.00%
2022/03/28	2	30.95	0.6	31.10	31.00	1.4	5,471	0.03%
2022/03/24	2	31.50	0	0.00	31.45	2	5,436	0.04%
2022/03/23	0.2	31.70	0	0.00	31.55	0.2	5,467	0.00%
2022/03/21	2	31.48	3	31.60	31.35	-1	5,454	-0.02%
2022/03/18	0	0.00	1	31.15	30.95	-1	5,400	-0.02%
2022/03/17	3	31.10	3	31.17	31.20	0	5,442	0.00%
2022/03/16	4.3	30.07	0	0.00	30.25	4.3	5,364	0.08%
2022/03/15	11	29.97	0	0.00	29.95	11	5,320	0.21%
2022/03/11	5.1	30.25	0	0.00	30.20	5.1	5,365	0.09%
2022/03/10	3.2	30.57	8	30.73	30.70	-4.8	5,337	-0.09%
2022/03/09	4	30.05	46	30.15	30.05	-42	5,312	-0.79%
2022/03/08	27.1	30.03	6	30.25	29.85	21.1	5,272	0.40%
2022/03/07	43.2	30.96	0	0.00	30.70	43.2	5,152	0.84%
2022/03/04	5	32.08	0	0.00	32.00	5	5,176	0.10%
2022/03/03	3	32.37	0	0.00	32.35	3	5,196	0.06%
2022/03/02	14	32.50	0	0.00	32.20	14	5,254	0.27%
2022/03/01	7	32.59	2	32.60	32.60	5	5,214	0.10%
2022/02/25	13	31.96	0	0.00	32.10	13	5,165	0.25%
2022/02/24	26.1	32.40	0	0.00	32.10	26.1	5,081	0.51%
2022/02/23	2	33.15	1	32.95	32.90	1	4,986	0.02%
2022/02/22	21	32.98	0	0.00	32.90	21	5,014	0.42%
2022/02/21	16	33.26	1	32.90	33.30	15	5,007	0.30%
2022/02/18	8	33.09	0	0.00	33.10	8	4,989	0.16%
2022/02/17	11	33.40	5.1	33.38	33.35	5.9	4,966	0.12%
2022/02/16	0	0.00	2	32.60	32.60	-2	4,832	-0.04%
2022/02/15	1	32.55	0	0.00	32.35	1	4,796	0.02%
2022/02/14	2	32.30	1	32.45	32.15	1	4,748	0.02%
2022/02/11	1	32.85	2	33.00	32.75	-1	4,742	-0.02%
2022/02/10	2	32.75	1	32.90	33.00	1	4,786	0.02%
2022/02/07	4	31.99	0	0.00	32.45	4	4,811	0.08%
2022/01/26	0	0.00	5	32.05	31.95	-5	4,778	-0.10%
2022/01/25	8.1	31.93	0	0.00	31.95	8.1	4,872	0.17%
2022/01/20	0	0.00	5	33.15	33.20	-5	4,784	-0.10%
2022/01/19	3	32.65	0	0.00	32.55	3	4,851	0.06%
2022/01/18	0	0.00	1	32.85	32.75	-1	4,985	-0.02%
2022/01/17	0	0.00	3	32.65	32.65	-3	4,966	-0.06%
2022/01/14	2	32.60	0	0.00	32.65	2	5,019	0.04%
2022/01/13	11	32.75	5	32.75	32.75	6	5,167	0.12%
2022/01/11	9	32.22	3	32.20	32.20	6	5,137	0.12%
2022/01/10	4	32.30	3	32.35	32.35	1	5,102	0.02%
2022/01/07	0.7	32.90	0	0.00	32.80	0.7	5,069	0.01%
2022/01/06	0.3	32.95	1	32.90	32.85	-0.7	5,035	-0.01%
2022/01/05	1	32.85	92	33.00	32.85	-91	5,068	-1.80%
2022/01/04	0	0.00	3	32.80	32.80	-3	5,129	-0.06%
2021/12/30	2	33.20	1	33.20	33.15	1	5,185	0.02%
2021/12/29	4	33.29	0	0.00	33.25	4	5,219	0.08%
2021/12/27	1	33.15	2	33.10	33.15	-1	5,277	-0.02%
2021/12/22	7	32.61	0	0.00	32.60	7	5,552	0.13%
2021/12/21	10	32.50	10	32.55	32.60	0	5,582	0.00%
2021/12/20	1	32.45	0	0.00	32.35	1	5,614	0.02%
2021/12/17	2	32.58	0	0.00	32.50	2	5,665	0.04%
2021/12/16	1	32.80	0	0.00	32.60	1	5,661	0.02%
2021/12/14	0.1	33.05	0	0.00	32.90	0.1	5,820	0.00%
2021/12/13	4	33.18	0	0.00	33.00	4	5,812	0.07%
2021/12/10	2.5	33.61	1	33.75	33.65	1.5	5,734	0.03%
2021/12/09	0	0.00	3	33.97	34.00	-3	5,751	-0.05%
2021/12/08	0	0.00	15.1	33.91	33.95	-15.1	5,866	-0.26%
2021/12/07	1	33.25	6	32.93	33.30	-5	5,791	-0.09%
2021/12/03	1	32.45	0	0.00	32.70	1	5,831	0.02%
2021/12/02	7	32.50	0	0.00	32.50	7	5,807	0.12%
2021/12/01	7	32.46	3	32.50	32.50	4	5,831	0.07%
2021/11/30	9.1	32.80	1	32.95	32.05	8.1	5,852	0.14%
2021/11/29	0	0.00	1	33.00	32.75	-1	5,690	-0.02%
2021/11/26	3	33.38	0	0.00	33.25	3	5,718	0.05%
2021/11/25	1.1	33.90	8	33.85	33.95	-6.9	5,753	-0.12%
2021/11/24	3	33.88	1	33.90	34.00	2	5,811	0.03%
2021/11/22	5	34.42	5	34.38	34.35	0	5,990	0.00%
2021/11/18	3	34.90	6.1	35.02	34.95	-3.1	6,019	-0.05%
2021/11/16	5	34.75	4	34.86	34.85	1	6,028	0.02%
2021/11/15	1	34.75	5	34.91	34.75	-4	6,128	-0.07%
2021/11/12	3	34.33	0	0.00	34.40	3	6,149	0.05%
2021/11/11	3	34.65	1	34.70	34.50	2	6,225	0.03%
2021/11/10	1	34.75	0	0.00	34.75	1	6,296	0.02%
2021/11/09	2	34.70	6	34.80	34.90	-4	6,339	-0.06%
2021/11/04	6	34.18	1.1	34.13	33.85	4.9	6,327	0.08%
2021/11/03	4	33.88	0	0.00	33.95	4	6,353	0.06%
2021/11/02	3	33.92	0	0.00	33.85	3	6,346	0.05%
2021/11/01	0	0.00	3	34.32	34.40	-3	6,256	-0.05%
2021/10/29	2	34.15	0	0.00	34.10	2	6,284	0.03%
2021/10/27	2	35.25	5	35.05	35.10	-3	6,254	-0.05%
2021/10/26	1	34.55	19	34.52	35.00	-18	6,157	-0.29%
2021/10/25	1	33.60	0	0.00	33.65	1	6,004	0.02%
2021/10/21	1	34.05	3.1	34.00	34.00	-2.1	6,060	-0.03%
2021/10/19	0.4	33.35	0	0.00	33.30	0.4	5,954	0.01%
2021/10/18	2	33.28	1	33.45	33.20	1	6,043	0.02%
2021/10/15	0	0.00	1.2	33.14	33.20	-1.2	6,101	-0.02%
2021/10/12	0.1	32.20	3	32.33	32.40	-2.9	6,313	-0.05%
2021/10/08	0	0.00	4	32.95	32.90	-4	6,333	-0.06%
2021/10/07	5	32.90	1	33.25	33.25	4	6,393	0.06%
2021/10/06	3	32.93	0	0.00	32.60	3	6,504	0.05%
2021/10/05	1	32.70	0	0.00	32.90	1	6,602	0.02%
2021/10/04	1	33.70	0	0.00	33.15	1	6,750	0.01%
2021/10/01	0.6	33.18	0	0.00	33.05	0.6	6,872	0.01%
2021/09/30	0	0.00	15	33.95	33.75	-15	6,902	-0.22%
2021/09/29	1	33.30	3	33.30	33.45	-2	6,945	-0.03%
2021/09/28	10	33.70	0	0.00	33.60	10	6,978	0.14%
2021/09/27	1	33.75	0	0.00	33.80	1	7,058	0.01%
2021/09/24	0	0.00	0.1	34.30	33.70	-0.1	7,367	0.00%
2021/09/23	3	34.00	22	33.80	34.05	-19	7,770	-0.24%
2021/09/22	0.1	33.15	0	0.00	33.00	0.1	7,854	0.00%
2021/09/17	0	0.00	35	34.09	34.10	-35	7,993	-0.44%
2021/09/16	6	33.68	0	0.00	33.75	6	8,017	0.07%
2021/09/15	0.1	33.90	0	0.00	33.70	0.1	8,062	0.00%
2021/09/14	16	33.91	0	0.00	33.95	16	8,094	0.20%
2021/09/13	1	34.00	6.1	33.98	34.05	-5.1	8,094	-0.06%
2021/09/10	4.5	32.80	3	32.80	32.80	1.5	8,056	0.02%
2021/09/08	10.1	32.05	0	0.00	31.95	10.1	8,235	0.12%
2021/09/07	15	32.32	0	0.00	32.35	15	8,257	0.18%
2021/09/06	11	32.35	1	32.55	32.35	10	8,323	0.12%
2021/09/03	0	0.00	3	32.65	32.75	-3	8,440	-0.04%
2021/09/02	15	32.48	0.1	32.65	32.55	14.9	8,444	0.18%
2021/08/31	0.2	32.80	0	0.00	32.95	0.2	8,590	0.00%
2021/08/27	5	31.70	5	32.40	32.35	0	9,011	0.00%
2021/08/26	2	32.05	0	0.00	31.95	2	9,168	0.02%
2021/08/25	0	0.00	1	32.65	32.75	-1	9,145	-0.01%
2021/08/24	0	0.00	4	32.55	32.70	-4	9,257	-0.04%
2021/08/23	1	32.55	2	32.55	32.50	-1	9,611	-0.01%
2021/08/20	2	32.75	2	32.55	32.50	0	9,818	0.00%
2021/08/19	2.1	33.14	1	33.10	32.50	1.1	10,201	0.01%
2021/08/18	1	33.30	0.1	33.45	33.30	0.9	10,372	0.01%
2021/08/17	7.1	32.87	0	0.00	32.70	7.1	10,588	0.07%
2021/08/16	1.1	34.27	0.1	34.50	33.60	1	10,836	0.01%
2021/08/13	12.1	33.73	0	0.00	33.80	12.1	10,948	0.11%
2021/08/12	1	34.30	0	0.00	34.60	1	11,138	0.01%
2021/08/11	5	34.35	0	0.00	34.65	5	11,415	0.04%
2021/08/10	0	0.00	2	34.90	34.60	-2	11,612	-0.02%
2021/08/09	5.1	34.70	0	0.00	35.15	5.1	11,826	0.04%
2021/08/05	0	0.00	1	35.45	35.50	-1	12,095	-0.01%
2021/08/04	2	35.43	1	35.45	35.45	1	12,405	0.01%
2021/08/03	1	35.00	0	0.00	35.20	1	12,515	0.01%
2021/07/29	2	35.30	0	0.00	35.85	2	12,596	0.02%
2021/07/28	3	35.03	0	0.00	35.25	3	12,667	0.02%
2021/07/27	6	35.68	1	35.65	35.80	5	12,822	0.04%
2021/07/26	1	35.65	1	35.65	35.65	0	13,103	0.00%
2021/07/23	5	35.80	6	36.17	35.80	-1	13,342	-0.01%
2021/07/22	2.1	35.75	9	35.79	35.80	-6.9	13,710	-0.05%
2021/07/21	6.1	35.99	6	36.12	35.90	0.1	13,726	0.00%
2021/07/20	2	36.80	42	36.35	36.35	-40	13,723	-0.29%
2021/07/19	1.1	36.81	1	36.80	37.05	0.1	13,748	0.00%
2021/07/16	11	37.59	5	37.80	37.70	6	13,846	0.04%
2021/07/15	1	37.25	5	37.80	37.50	-4	13,853	-0.03%
2021/07/14	9	37.39	0	0.00	37.15	9	13,869	0.06%
2021/07/13	11	38.11	30	38.19	38.15	-19	13,985	-0.14%
2021/07/12	11	38.54	15.3	38.50	38.60	-4.3	14,026	-0.03%
2021/07/09	0	0.00	30	38.58	38.75	-30	14,034	-0.21%
2021/07/08	38	38.30	30	38.25	38.15	8	14,000	0.06%
2021/07/07	1	37.65	3	37.85	37.90	-2	14,048	-0.01%
2021/07/06	3	37.77	16	37.90	38.05	-13	13,988	-0.09%
2021/07/05	4	37.96	17	37.97	38.05	-13	14,059	-0.09%
2021/07/02	1	38.85	23	38.14	38.10	-22	13,988	-0.16%
2021/07/01	30	39.28	29	39.16	38.55	1	13,949	0.01%
2021/06/30	25	38.95	44	39.00	39.30	-19	13,720	-0.14%
2021/06/29	6	37.48	9	37.63	37.65	-3	13,289	-0.02%
2021/06/28	37	38.67	17	38.20	38.15	20	13,265	0.15%
2021/06/25	11.1	37.70	8	37.85	37.55	3.1	13,125	0.02%
2021/06/24	1	36.85	10	37.14	36.85	-9	13,099	-0.07%
2021/06/23	0	0.00	2.1	36.65	36.70	-2.1	13,266	-0.02%
2021/06/22	5	36.45	3	36.45	36.40	2	13,272	0.02%
2021/06/21	3.1	36.10	0	0.00	35.90	3.1	13,422	0.02%
2021/06/18	14	36.65	12	36.66	36.25	2	13,354	0.01%
2021/06/17	4	36.25	0	0.00	36.35	4	13,270	0.03%
2021/06/16	2	36.15	20	36.25	36.50	-18	13,502	-0.13%
2021/06/15	13	36.45	54	36.42	36.40	-41	13,571	-0.30%
2021/06/11	9	37.08	0	0.00	36.90	9	13,716	0.07%
2021/06/10	5	37.30	1	37.60	37.35	4	13,723	0.03%
2021/06/09	11	37.66	29	37.51	37.35	-18	13,743	-0.13%
2021/06/08	28	38.71	0	0.00	38.35	28	13,778	0.20%
2021/06/07	21	38.01	40	38.90	39.00	-19	14,019	-0.14%
2021/06/04	41.3	38.84	16	38.77	38.05	25.3	13,859	0.18%
2021/06/03	32	38.12	35	38.29	38.50	-3	13,728	-0.02%
2021/06/02	35	37.77	8	37.86	37.85	27	13,682	0.20%
2021/06/01	6	37.65	2	37.58	37.80	4	13,625	0.03%
2021/05/31	52	37.73	39	37.22	37.65	13	13,578	0.10%
2021/05/28	40	38.14	41	38.33	38.25	-1	13,299	-0.01%
2021/05/27	19	38.12	35	38.35	38.35	-16	13,175	-0.12%
2021/05/26	12	37.49	22.1	37.57	37.80	-10.1	12,960	-0.08%
2021/05/25	42	37.32	35	37.24	37.00	7	12,783	0.05%
2021/05/24	30	36.82	32	36.87	36.80	-2	12,634	-0.02%
2021/05/21	36	36.13	34	36.42	36.10	2	12,440	0.02%
2021/05/20	4	35.36	5	35.74	35.70	-1	12,310	-0.01%
2021/05/19	36	34.95	66	35.30	35.35	-30	12,171	-0.25%
2021/05/18	35	33.15	37	32.81	34.25	-2	11,971	-0.02%
2021/05/17	20	31.68	21	31.81	31.65	-1	11,800	-0.01%
2021/05/14	0	0.00	1	31.60	31.50	-1	11,559	-0.01%
2021/05/13	5	30.51	17	30.70	30.70	-12	11,453	-0.10%
2021/05/12	29	31.68	26	31.10	30.85	3	11,283	0.03%
2021/05/11	93	34.24	56	34.01	33.65	37	11,051	0.33%
2021/05/10	2	34.83	48	34.91	35.00	-46	10,948	-0.42%
2021/05/07	21	33.98	21	34.09	34.20	0	10,994	0.00%
2021/05/06	16	33.60	19	33.93	33.55	-3	11,031	-0.03%
2021/05/05	4	33.00	4	33.78	33.45	0	11,029	0.00%
2021/05/04	70	33.72	47	33.59	33.05	23	11,013	0.21%
2021/05/03	19	34.39	73	34.58	34.90	-54	10,788	-0.50%
2021/04/29	86	35.95	447	36.01	35.60	-361	10,561	-3.42%	大賣/鉅額交易
2021/04/28	380	36.95	11	37.09	37.50	369	10,340	3.57%	大買/鉅額交易
2021/04/27	1	35.80	85	35.82	35.85	-84	10,164	-0.83%
2021/04/26	18	35.13	3	35.15	35.20	15	10,130	0.15%
2021/04/23	0	0.00	4	35.03	35.00	-4	10,138	-0.04%
2021/04/22	43	35.62	9.1	35.15	35.00	33.9	10,142	0.33%
2021/04/21	4	36.03	36	36.25	36.25	-32	10,063	-0.32%
2021/04/20	0	0.00	15.7	36.24	36.50	-15.7	10,093	-0.16%
2021/04/19	5	36.18	4	35.73	36.15	1	10,331	0.01%
2021/04/16	0	0.00	11	35.29	35.40	-11	10,404	-0.11%
2021/04/15	0	0.00	10	34.72	34.50	-10	10,405	-0.10%
2021/04/14	11	34.43	21	34.35	34.10	-10	10,344	-0.10%
2021/04/13	3	34.50	8	34.72	34.25	-5	10,358	-0.05%
2021/04/12	3	34.23	0	0.00	34.35	3	10,205	0.03%
2021/04/09	0	0.00	4	33.99	34.15	-4	10,219	-0.04%
2021/04/08	1	33.50	1	33.50	33.50	0	10,166	0.00%
2021/04/07	1	33.50	0	0.00	33.55	1	10,223	0.01%
2021/04/06	5	33.50	4.1	33.71	33.40	0.9	10,212	0.01%
2021/04/01	5	33.05	18	33.08	33.15	-13	10,136	-0.13%
2021/03/31	21	33.11	1	33.10	33.00	20	10,091	0.20%
2021/03/30	1	32.85	8	33.00	33.10	-7	9,992	-0.07%
2021/03/29	31	33.05	7	33.04	33.10	24	10,029	0.24%
2021/03/26	28.1	32.91	40	32.80	32.95	-11.9	10,034	-0.12%
2021/03/25	5	32.14	83	32.27	32.30	-78	9,869	-0.79%
2021/03/24	54	32.31	37	32.95	31.85	17	9,895	0.17%
2021/03/23	3	32.37	1	32.35	32.35	2	9,807	0.02%
2021/03/22	39	32.12	1	32.50	32.30	38	10,024	0.38%
2021/03/19	3	32.57	13	32.49	32.50	-10	10,043	-0.10%
2021/03/18	2	32.95	6	33.15	33.10	-4	9,850	-0.04%
2021/03/17	1	32.90	3	33.08	32.95	-2	9,958	-0.02%
2021/03/16	6	32.57	20	32.64	32.75	-14	10,270	-0.14%
2021/03/15	4	32.45	4	32.30	32.30	0	10,274	0.00%
2021/03/12	37	31.97	4	32.08	32.15	33	10,378	0.32%
2021/03/11	11	31.88	64	31.82	32.25	-53	10,357	-0.51%
2021/03/10	9	31.06	2	31.10	31.00	7	10,132	0.07%
2021/03/09	15	31.02	21	30.90	31.10	-6	10,283	-0.06%
2021/03/08	43	30.82	46	31.12	30.50	-3	10,323	-0.03%
2021/03/05	21	30.53	21	30.59	30.50	0	10,312	0.00%
2021/03/04	4	30.35	1	30.50	30.40	3	10,968	0.03%
2021/03/03	50	30.21	52	30.34	30.30	-2	11,056	-0.02%
2021/02/26	0	0.00	11	30.01	30.20	-11	11,149	-0.10%
2021/02/25	34	30.74	41	30.83	30.70	-7	11,298	-0.06%
2021/02/24	2	30.33	2	30.63	30.35	0	11,589	0.00%
2021/02/23	2	30.20	8	30.18	30.30	-6	11,911	-0.05%
2021/02/22	0	0.00	24	29.57	29.65	-24	12,299	-0.20%
2021/02/19	13	29.22	0	0.00	29.50	13	12,681	0.10%
2021/02/18	4	29.64	8	29.58	29.55	-4	13,063	-0.03%
2021/02/17	14	29.18	18	29.11	29.05	-4	13,357	-0.03%
2021/02/05	1	28.65	2	28.60	28.80	-1	13,536	-0.01%
2021/02/04	9	28.71	5	28.68	28.75	4	13,836	0.03%
2021/02/03	3	29.00	0	0.00	29.00	3	14,616	0.02%
2021/02/02	37	29.17	48	29.21	29.30	-11	15,489	-0.07%
2021/02/01	1	28.70	2	28.50	28.70	-1	15,472	-0.01%
2021/01/29	2	28.10	2	28.45	28.00	0	15,437	0.00%
2021/01/28	30	28.78	31	28.90	28.85	-1	15,340	-0.01%
2021/01/27	0	0.00	3	28.93	28.75	-3	15,262	-0.02%
2021/01/26	3	28.80	5	28.74	28.90	-2	15,242	-0.01%
2021/01/25	1	28.60	0.5	28.60	28.70	0.5	15,197	0.00%
2021/01/22	16	28.32	7	28.53	28.50	9	15,340	0.06%
2021/01/20	39	28.38	25	28.64	28.25	14	15,336	0.09%
2021/01/19	23	29.30	24	29.44	29.10	-1	15,105	-0.01%
2021/01/18	24	29.02	23.1	28.79	29.20	0.9	15,069	0.01%
2021/01/15	28	29.19	42.6	29.37	29.30	-14.6	15,015	-0.10%
2021/01/14	12	29.12	2	29.05	29.05	10	15,025	0.07%
2021/01/13	12	29.45	7	29.19	29.50	5	14,944	0.03%
2021/01/12	32	29.11	17	29.21	29.05	15	14,870	0.10%
2021/01/11	14	30.24	5	30.15	30.20	9	14,524	0.06%
2021/01/08	5	30.70	7	30.62	31.00	-2	14,350	-0.01%
2021/01/07	2	30.85	11	30.85	30.85	-9	14,180	-0.06%
2021/01/06	15	30.78	8	30.81	30.75	7	14,119	0.05%
2021/01/05	7	31.34	1	31.35	31.30	6	13,963	0.04%
2021/01/04	12	31.23	4	31.45	31.45	8	14,069	0.06%
2020/12/31	24	31.45	31	31.56	31.40	-7	14,003	-0.05%
2020/12/30	1	31.15	31.3	31.37	31.40	-30.3	13,899	-0.22%
2020/12/29	10	31.03	4.3	31.19	31.05	5.7	13,864	0.04%
2020/12/28	4	30.79	37	30.94	30.90	-33	13,862	-0.24%
2020/12/25	5	30.67	2	30.70	30.75	3	13,877	0.02%
2020/12/24	6	30.62	2	30.80	30.55	4	13,863	0.03%
2020/12/23	24	30.45	27	30.52	30.55	-3	13,884	-0.02%
2020/12/22	6	30.93	17	31.06	30.65	-11	13,894	-0.08%
2020/12/21	32	31.20	6	31.26	31.30	26	13,931	0.19%
2020/12/18	38	31.03	3	31.30	30.95	35	13,927	0.25%
2020/12/17	2	31.33	4	31.25	31.25	-2	13,906	-0.01%
2020/12/16	14	31.55	35	31.58	31.55	-21	13,827	-0.15%
2020/12/15	3	31.05	2	31.35	31.15	1	13,600	0.01%
2020/12/14	5	31.01	7	31.00	30.95	-2	13,489	-0.01%
2020/12/11	9	31.09	32	31.36	31.30	-23	13,480	-0.17%
2020/12/10	74	31.88	41	32.18	31.95	33	13,240	0.25%
2020/12/09	2	31.25	36.9	31.14	31.35	-34.9	12,738	-0.27%
2020/12/08	38	31.45	36.2	31.53	31.35	1.8	12,666	0.01%
2020/12/07	64	31.06	2	30.93	31.10	62	12,545	0.49%
2020/12/04	32	31.17	6	31.24	31.25	26	12,476	0.21%
2020/12/03	5	31.22	10	31.42	31.45	-5	12,348	-0.04%
2020/12/02	9.3	30.78	14	30.70	31.00	-4.7	12,121	-0.04%
2020/12/01	7	30.94	17	30.91	31.00	-10	12,023	-0.08%
2020/11/30	133	31.10	208.1	31.36	31.25	-75.1	11,925	-0.63%	大買/大賣/
2020/11/27	23	30.71	13	30.79	30.80	10	11,275	0.09%
2020/11/26	52	31.06	4	31.23	31.10	48	11,164	0.43%
2020/11/25	22	31.23	64	31.38	31.40	-42	11,203	-0.37%
2020/11/24	81	31.14	36	30.82	30.80	45	11,101	0.41%
2020/11/23	114	31.51	47	31.60	31.55	67	10,777	0.62%	大買/
2020/11/20	39	31.14	116	31.23	31.90	-77	10,402	-0.74%	大賣/
2020/11/19	115	31.00	47	31.17	31.00	68	10,081	0.67%	大買/
2020/11/18	20	30.43	166	30.71	31.00	-146	9,627	-1.52%	大賣/鉅額交易
2020/11/17	41	30.25	76	30.12	29.90	-35	9,291	-0.38%
2020/11/16	17	29.24	31.2	29.40	29.50	-14.2	9,028	-0.16%
2020/11/13	2	28.95	65	28.93	28.95	-63	8,865	-0.71%
2020/11/12	77	28.46	66	28.60	28.55	11	8,734	0.13%
2020/11/11	32	28.34	153	28.55	28.90	-121	8,622	-1.40%	大賣/鉅額交易
2020/11/10	39	27.39	65	27.38	27.70	-26	7,857	-0.33%
2020/11/09	4	26.23	4	26.18	26.15	0	7,005	0.00%
2020/11/06	0	0.00	3	25.75	25.85	-3	7,014	-0.04%
2020/11/04	0	0.00	0.5	25.60	25.50	-0.5	7,216	-0.01%
2020/11/03	13	25.42	6	25.43	25.55	7	7,313	0.10%
2020/11/02	8	25.34	0	0.00	25.45	8	7,377	0.11%
2020/10/30	49.5	25.43	6	25.40	25.20	43.5	7,507	0.58%
2020/10/29	21	25.64	4	25.76	25.70	17	7,431	0.23%
2020/10/28	10	26.00	1	26.05	26.05	9	7,456	0.12%
2020/10/27	14	26.29	0	0.00	26.25	14	7,511	0.19%
2020/10/26	3	26.50	1	26.50	26.50	2	7,604	0.03%
2020/10/23	3	26.60	1	26.60	26.60	2	7,856	0.03%
2020/10/21	7	25.91	0	0.00	25.90	7	8,813	0.08%
2020/10/20	1	25.95	0	0.00	26.00	1	8,924	0.01%
2020/10/19	1	25.95	1	26.05	25.95	0	9,052	0.00%
2020/10/16	14	26.03	0.6	26.20	25.95	13.4	9,119	0.15%
2020/10/15	8	26.32	0	0.00	26.25	8	9,184	0.09%
2020/10/14	0	0.00	3	26.72	26.55	-3	9,292	-0.03%
2020/10/13	2	26.43	1	26.45	26.60	1	9,822	0.01%
2020/10/12	14	26.33	2	26.58	26.65	12	10,302	0.12%
2020/10/07	4	26.90	0	0.00	26.85	4	10,332	0.04%
2020/10/06	2	27.00	10	27.05	27.15	-8	10,366	-0.08%
2020/10/05	4	26.81	4	26.79	26.75	0	10,469	0.00%
2020/09/30	2	26.53	0	0.00	26.15	2	10,502	0.02%
2020/09/29	2	26.20	101	26.25	26.20	-99	10,542	-0.94%	大賣/
2020/09/28	1	26.05	0	0.00	26.10	1	10,654	0.01%
2020/09/25	134	25.67	4	25.94	25.60	130	10,677	1.22%	大買/鉅額交易
2020/09/24	20	26.19	0	0.00	26.05	20	10,601	0.19%
2020/09/23	1	26.65	8	26.70	26.65	-7	10,526	-0.07%
2020/09/22	5	26.86	1	26.85	26.80	4	10,633	0.04%
2020/09/21	0	0.00	1	27.10	27.20	-1	10,631	-0.01%
2020/09/18	3	27.00	17	27.11	27.00	-14	10,711	-0.13%
2020/09/17	12	27.00	5	27.00	27.10	7	10,712	0.07%
2020/09/16	32	27.00	0	0.00	27.00	32	10,798	0.30%
2020/09/15	4	26.99	2	27.15	27.25	2	10,878	0.02%
2020/09/14	0	0.00	1	27.00	26.95	-1	11,352	-0.01%
2020/09/11	2	26.85	3	26.90	27.00	-1	11,406	-0.01%
2020/09/10	29	27.01	26	27.15	27.10	3	11,392	0.03%
2020/09/09	31	27.00	26	27.14	27.30	5	11,398	0.04%
2020/09/08	4	27.18	1	27.15	27.20	3	11,452	0.03%
2020/09/07	3	27.32	0	0.00	27.30	3	11,587	0.03%
2020/09/04	23	27.15	4	27.05	27.25	19	11,760	0.16%
2020/09/03	54	27.42	1	27.60	27.35	53	11,737	0.45%
2020/09/02	20	27.34	0	0.00	27.55	20	11,788	0.17%
2020/09/01	2	27.60	25	27.40	27.65	-23	11,929	-0.19%
2020/08/31	10	27.89	10.2	27.92	27.70	-0.2	11,987	0.00%
2020/08/28	5	28.20	6	28.02	27.90	-1	11,910	-0.01%
2020/08/27	6	27.76	0	0.00	27.75	6	12,026	0.05%
2020/08/26	50	27.65	2	28.00	28.00	48	12,358	0.39%
2020/08/25	6	27.97	38	28.12	27.85	-32	12,456	-0.26%
2020/08/24	0	0.00	6	27.46	27.55	-6	12,643	-0.05%
2020/08/21	9.8	26.91	2	26.95	26.85	7.8	13,102	0.06%
2020/08/20	177	26.62	114	26.74	26.70	63	13,735	0.46%	大買/大賣/
2020/08/19	250	27.71	13	27.40	27.30	237	14,117	1.68%	大買/鉅額交易
2020/08/18	32	28.27	0	0.00	28.05	32	13,993	0.23%
2020/08/17	3	28.65	20	28.69	28.75	-17	14,127	-0.12%
2020/08/14	28	27.78	0	0.00	27.70	28	14,201	0.20%
2020/08/13	7	27.82	2	28.03	27.85	5	14,229	0.04%
2020/08/11	10	28.25	3	28.42	28.25	7	14,358	0.05%
2020/08/10	7	28.55	20	28.58	28.45	-13	14,356	-0.09%
2020/08/07	4	27.86	5	27.96	27.95	-1	14,409	-0.01%
2020/08/06	14	27.88	15	27.84	27.75	-1	14,389	-0.01%
2020/08/05	9	27.64	17	27.60	27.65	-8	14,422	-0.06%
2020/08/04	1	26.50	0	0.00	27.10	1	14,453	0.01%
2020/08/03	15	26.60	1	26.45	26.45	14	14,621	0.10%
2020/07/31	10	26.67	1	26.65	26.55	9	14,618	0.06%
2020/07/30	11	26.21	10	26.27	26.45	1	14,656	0.01%
2020/07/29	24	26.07	3	26.30	26.10	21	14,649	0.14%
2020/07/28	19	26.62	6	26.63	26.50	13	14,507	0.09%
2020/07/27	43	27.58	11	28.26	27.00	32	14,324	0.22%
2020/07/24	10	29.70	2	29.90	29.30	8	13,863	0.06%
2020/07/23	4	30.04	8	30.01	30.00	-4	13,831	-0.03%
2020/07/22	2	29.65	9	29.79	29.85	-7	13,793	-0.05%
2020/07/21	8	29.44	2	29.30	29.45	6	13,754	0.04%
2020/07/20	4	29.36	1	29.50	29.50	3	13,691	0.02%
2020/07/17	29	30.22	33	30.34	29.70	-4	13,678	-0.03%
2020/07/16	20	29.72	31	29.75	29.95	-11	13,319	-0.08%
2020/07/15	2	28.65	5	28.60	28.70	-3	12,869	-0.02%
2020/07/14	14	28.41	0	0.00	28.35	14	12,851	0.11%
2020/07/13	2	28.68	2	28.85	28.75	0	12,864	0.00%
2020/07/10	16	28.51	1	28.30	28.30	15	12,950	0.12%
2020/07/09	1	28.95	17	29.01	28.95	-16	12,859	-0.12%
2020/07/08	5	28.90	0	0.00	28.95	5	12,805	0.04%
2020/07/07	3	29.10	0	0.00	29.15	3	12,773	0.02%
2020/07/06	3	29.00	0	0.00	29.05	3	12,761	0.02%
2020/07/03	1	29.00	0	0.00	29.00	1	12,833	0.01%
2020/07/02	2.1	28.79	7	29.07	29.10	-4.9	12,958	-0.04%
2020/07/01	4	28.80	1	29.00	28.75	3	13,069	0.02%
2020/06/30	1	28.80	1	28.75	28.80	0	13,043	0.00%
2020/06/29	7.4	28.42	0	0.00	28.50	7.4	13,132	0.06%
2020/06/24	1	28.95	0	0.00	28.95	1	13,135	0.01%
2020/06/23	1	29.05	5	29.15	29.10	-4	13,239	-0.03%
2020/06/22	8	29.00	7	28.94	29.00	1	13,282	0.01%
2020/06/19	8	28.69	4	28.88	28.50	4	13,298	0.03%
2020/06/18	7	28.74	50	28.65	28.75	-43	12,899	-0.33%
2020/06/17	51	29.07	7	28.96	28.95	44	12,936	0.34%
2020/06/16	7	28.90	11	29.04	29.05	-4	13,131	-0.03%
2020/06/15	6	28.49	0	0.00	28.30	6	13,300	0.05%
2020/06/12	15	28.73	5	28.34	28.90	10	13,353	0.07%
2020/06/11	21	29.82	3	29.35	29.35	18	13,386	0.13%
2020/06/10	15	30.08	17	30.11	30.25	-2	13,319	-0.02%
2020/06/09	17	30.24	11	30.20	30.25	6	13,570	0.04%
2020/06/08	3	29.95	15	30.05	30.40	-12	13,595	-0.09%
2020/06/05	8	30.17	22	30.21	30.20	-14	13,451	-0.10%
2020/06/04	8	30.06	10	30.05	30.15	-2	13,406	-0.01%
2020/06/03	4.5	30.09	28.5	30.02	30.10	-24	13,426	-0.18%
2020/06/02	0	0.00	1	29.40	29.40	-1	13,323	-0.01%
2020/06/01	11	29.54	16	29.48	29.40	-5	12,974	-0.04%
2020/05/29	16	29.03	12	29.38	29.55	4	12,915	0.03%
2020/05/28	29	29.18	35	29.27	29.00	-6	12,634	-0.05%
2020/05/27	66	29.93	122	29.96	29.65	-56	12,217	-0.46%	大賣/
2020/05/26	19	28.75	156	29.31	29.60	-137	11,611	-1.18%	大賣/鉅額交易
2020/05/25	153	27.40	1	27.45	27.50	152	11,047	1.38%	大買/鉅額交易
2020/05/22	17	27.89	9	27.79	27.50	8	10,984	0.07%
2020/05/21	33	28.44	19	28.39	28.45	14	10,759	0.13%
2020/05/20	7	27.39	0.4	27.45	27.40	6.6	10,483	0.06%
2020/05/19	3	27.35	1.1	27.22	27.45	1.9	10,489	0.02%
2020/05/18	3	26.73	2	26.85	26.70	1	10,325	0.01%
2020/05/15	15	26.82	2	26.75	26.65	13	10,262	0.13%
2020/05/14	11	26.91	21	26.85	26.95	-10	10,183	-0.10%
2020/05/13	8	27.58	0	0.00	27.55	8	10,022	0.08%
2020/05/12	11	27.85	2	27.75	27.75	9	9,962	0.09%
2020/05/11	9	28.40	23.5	28.33	28.10	-14.5	9,872	-0.15%
2020/05/08	104	27.52	27	28.29	27.75	77	9,706	0.79%	大買/
2020/05/07	5	27.24	1	27.10	27.35	4	9,495	0.04%
2020/05/06	17	27.41	0	0.00	27.30	17	9,474	0.18%
2020/05/05	13	28.00	0	0.00	27.90	13	9,376	0.14%
2020/05/04	10	27.79	3	27.70	28.10	7	9,382	0.07%
2020/04/30	43	28.05	67	28.06	28.20	-24	9,314	-0.26%
2020/04/29	5	27.65	2	27.78	27.85	3	9,177	0.03%
2020/04/28	30	27.42	7	27.64	27.20	23	9,097	0.25%
2020/04/27	22	27.75	3	27.45	27.80	19	9,200	0.21%
2020/04/24	3	26.75	0	0.00	26.60	3	9,080	0.03%
2020/04/23	4	26.89	1	27.00	26.80	3	9,016	0.03%
2020/04/22	54	26.26	5	26.59	26.95	49	8,917	0.55%
2020/04/21	8	27.61	3	27.65	27.30	5	8,813	0.06%
2020/04/20	1	28.70	0	0.00	28.90	1	8,633	0.01%
2020/04/17	5	29.14	0	0.00	28.55	5	8,610	0.06%
2020/04/16	5	28.79	0.1	29.00	28.80	4.9	8,515	0.06%
2020/04/15	6	29.16	3	29.38	29.50	3	8,415	0.04%
2020/04/14	1	27.90	2	28.15	28.80	-1	8,310	-0.01%
2020/04/13	1	27.90	4	28.06	27.90	-3	8,254	-0.04%
2020/04/10	1	27.90	2	27.90	28.10	-1	8,227	-0.01%
2020/04/09	7	27.76	8	27.99	28.00	-1	8,183	-0.01%
2020/04/08	1	27.35	0	0.00	27.30	1	8,102	0.01%
2020/04/07	2	27.00	3	27.15	26.90	-1	7,955	-0.01%
2020/04/06	1	26.30	2	26.33	26.30	-1	7,780	-0.01%
2020/04/01	1	25.85	2	26.25	26.20	-1	7,564	-0.01%
2020/03/31	4.3	25.96	0	0.00	25.65	4.3	7,418	0.06%
2020/03/30	3	25.50	9	26.28	26.40	-6	7,222	-0.08%
2020/03/27	0.3	26.70	2	26.55	26.50	-1.7	7,103	-0.02%
2020/03/26	1	25.50	6	25.52	25.75	-5	7,008	-0.07%
2020/03/25	2	25.23	1	25.25	25.20	1	6,976	0.01%
2020/03/24	0.3	24.20	0	0.00	24.05	0.3	6,844	0.00%
2020/03/23	3	22.97	42	22.73	23.00	-39	6,793	-0.57%
2020/03/20	53	23.77	29	24.64	23.35	24	6,717	0.36%
2020/03/19	26	23.03	4	23.85	22.90	22	6,479	0.34%
2020/03/18	19	25.99	0	0.00	25.40	19	6,255	0.30%
2020/03/17	10	26.70	2	26.80	26.50	8	6,094	0.13%
2020/03/16	7	27.71	1	28.10	27.40	6	5,901	0.10%
2020/03/13	17	27.42	8	27.68	28.30	9	5,764	0.16%
2020/03/12	4	30.20	20	30.05	30.05	-16	5,442	-0.29%
2020/03/11	0.1	32.10	0	0.00	31.95	0.1	5,292	0.00%
2020/03/10	1	32.00	0	0.00	31.75	1	5,237	0.02%
2020/03/09	3	32.32	10	32.35	32.05	-7	5,207	-0.13%
2020/03/06	3	33.43	0	0.00	33.10	3	5,101	0.06%
2020/03/05	2	34.10	0	0.00	34.15	2	5,069	0.04%
2020/03/04	2	34.10	3	33.98	34.10	-1	5,116	-0.02%
2020/03/03	5.1	33.38	0	0.00	33.30	5.1	5,049	0.10%
2020/03/02	3	33.18	0	0.00	33.05	3	5,006	0.06%
2020/02/27	2	33.78	0	0.00	34.10	2	5,091	0.04%
2020/02/26	2.4	34.14	0	0.00	34.05	2.4	4,993	0.05%
2020/02/24	3	34.55	0	0.00	34.50	3	4,970	0.06%
2020/02/21	1	35.00	2	35.00	35.00	-1	4,937	-0.02%
2020/02/20	3	35.00	0	0.00	35.00	3	4,988	0.06%
2020/02/18	0.2	35.20	0	0.00	35.15	0.2	5,233	0.00%
2020/02/17	1	35.00	0	0.00	35.05	1	5,289	0.02%
2020/02/14	1	34.85	0	0.00	34.80	1	5,320	0.02%
2020/02/12	0	0.00	1	35.05	34.90	-1	5,297	-0.02%
2020/02/11	0	0.00	1	34.90	34.85	-1	5,271	-0.02%
2020/02/10	3	34.43	1	34.40	34.40	2	5,284	0.04%
2020/02/07	9	34.78	1	34.75	34.80	8	5,257	0.15%
2020/02/06	0	0.00	4	35.08	35.25	-4	5,250	-0.08%
2020/02/05	2	34.60	0	0.00	34.55	2	5,262	0.04%
2020/02/04	12	34.88	1	34.70	34.90	11	5,275	0.21%
2020/02/03	10	33.92	0	0.00	34.55	10	5,271	0.19%
2020/01/31	7	35.40	0	0.00	35.10	7	5,254	0.13%
2020/01/30	30	35.85	6	36.32	35.20	24	5,193	0.46%
2020/01/17	1	38.85	0	0.00	38.80	1	5,002	0.02%
2020/01/16	4	38.81	6	38.89	38.75	-2	5,094	-0.04%
2020/01/15	11	39.08	1	38.85	38.90	10	5,171	0.19%
2020/01/14	1	39.10	0	0.00	39.05	1	5,297	0.02%
2020/01/13	4	38.99	0.7	39.10	39.05	3.3	5,473	0.06%
2020/01/10	0	0.00	1	38.90	39.00	-1	5,719	-0.02%
2020/01/08	3	38.82	3	38.95	38.70	0	5,998	0.00%
2020/01/03	0	0.00	10	39.50	39.70	-10	6,209	-0.16%
2020/01/02	0	0.00	43	39.75	39.70	-43	6,249	-0.69%
2019/12/30	0	0.00	5	39.45	39.35	-5	6,259	-0.08%
2019/12/27	0	0.00	0.1	39.60	39.60	-0.1	6,281	0.00%
2019/12/26	2	39.55	0	0.00	39.60	2	6,326	0.03%
2019/12/24	1	39.70	0	0.00	39.70	1	6,488	0.02%
2019/12/20	0	0.00	4	40.13	40.20	-4	6,646	-0.06%
2019/12/18	1	39.10	4.3	39.36	39.20	-3.3	6,593	-0.05%
2019/12/17	5	39.20	1	38.80	39.30	4	6,619	0.06%
2019/12/16	2	38.98	0	0.00	38.85	2	6,597	0.03%
2019/12/13	0	0.00	2	39.15	39.10	-2	6,600	-0.03%
2019/12/12	0	0.00	14	39.09	39.05	-14	6,578	-0.21%
2019/12/11	3	39.05	1	39.00	39.20	2	6,565	0.03%
2019/12/10	0.3	39.05	1	38.85	39.05	-0.8	6,619	-0.01%
2019/12/09	2	39.00	1	39.30	39.05	1	6,654	0.02%
2019/12/06	1	38.95	0	0.00	39.05	1	6,676	0.01%
2019/12/05	1	38.95	0	0.00	39.00	1	6,690	0.01%
2019/12/04	5	38.71	0	0.00	38.60	5	6,720	0.07%
2019/12/02	5	39.15	0	0.00	39.05	5	6,786	0.07%
2019/11/29	3	39.75	10	39.75	39.75	-7	6,746	-0.10%
2019/11/28	0.3	40.25	0	0.00	40.30	0.3	6,716	0.00%
2019/11/26	1	40.65	0	0.00	40.95	1	6,902	0.01%
2019/11/22	0.5	41.00	0	0.00	41.00	0.5	6,768	0.01%
2019/11/20	0	0.00	1	40.60	40.65	-1	6,781	-0.01%
2019/11/19	0	0.00	2	40.15	40.45	-2	6,856	-0.03%
2019/11/18	4	40.28	9	40.40	40.35	-5	6,888	-0.07%
2019/11/15	1	41.20	1	41.55	41.05	0	6,792	0.00%
2019/11/14	0	0.00	6.3	41.74	41.85	-6.3	6,641	-0.09%
2019/11/13	1	41.70	2	41.45	41.40	-1	6,643	-0.02%
2019/11/12	0	0.00	1	41.30	41.30	-1	6,714	-0.01%
2019/11/08	0	0.00	1.6	41.42	41.20	-1.6	6,679	-0.02%
2019/11/07	1	41.00	2	41.20	41.30	-1	6,675	-0.01%
2019/11/06	0	0.00	1	41.35	41.30	-1	6,632	-0.02%
2019/11/05	1	41.30	1	41.30	41.45	0	6,631	0.00%
2019/11/04	0	0.00	1	41.75	41.65	-1	6,607	-0.02%
2019/11/01	1	41.45	3	41.38	41.55	-2	6,568	-0.03%
2019/10/31	2	40.88	1	40.80	40.75	1	6,510	0.02%
2019/10/30	0	0.00	1	40.55	40.75	-1	6,494	-0.02%
2019/10/29	3	40.18	2	40.25	40.15	1	6,528	0.02%
2019/10/28	0	0.00	1	40.45	40.25	-1	6,494	-0.02%
2019/10/25	1	40.45	0	0.00	40.30	1	6,498	0.02%
2019/10/24	0	0.00	2	40.30	40.50	-2	6,520	-0.03%
2019/10/23	2	40.55	1	40.55	40.55	1	6,516	0.02%
2019/10/22	1	41.25	3	41.20	41.20	-2	6,504	-0.03%
2019/10/21	10	41.89	12	42.10	41.55	-2	6,421	-0.03%
2019/10/18	4	40.89	7.8	40.89	41.05	-3.8	6,269	-0.06%
2019/10/17	2	40.18	3	40.47	40.75	-1	6,125	-0.02%
2019/10/16	0	0.00	3	39.75	39.85	-3	5,933	-0.05%
2019/10/15	1	39.15	0	0.00	39.30	1	5,884	0.02%
2019/10/14	1	39.30	1	39.45	39.35	0	5,886	0.00%
2019/10/09	0	0.00	8	39.39	39.70	-8	5,831	-0.14%
2019/10/03	7	38.99	2	39.10	39.10	5	5,789	0.09%
2019/10/01	1	39.90	0	0.00	39.75	1	5,844	0.02%
2019/09/27	2	39.70	0	0.00	39.75	2	5,821	0.03%
2019/09/26	1	39.80	11	39.80	39.80	-10	5,823	-0.17%
2019/09/25	1	39.30	11	39.37	39.30	-10	5,765	-0.17%
2019/09/24	1	39.40	3	39.43	39.25	-2	5,750	-0.03%
2019/09/20	7	38.77	21	38.90	39.10	-14	5,844	-0.24%
2019/09/19	7	39.11	2	39.20	39.05	5	5,887	0.08%
2019/09/18	0	0.00	2	39.00	39.40	-2	5,880	-0.03%
2019/09/17	3	38.92	0	0.00	39.00	3	5,873	0.05%
2019/09/16	3	39.15	1	39.20	39.15	2	5,935	0.03%
2019/09/12	0	0.00	1	39.25	39.15	-1	6,014	-0.02%
2019/09/11	3	39.58	241	39.43	39.50	-238	6,018	-3.95%	大賣/鉅額交易
2019/09/10	0	0.00	1	39.50	39.45	-1	5,991	-0.02%
2019/09/09	3	39.80	0	0.00	39.45	3	5,982	0.05%
2019/09/06	5	39.79	10	39.88	39.70	-5	5,962	-0.08%
2019/09/05	6	39.73	23	39.77	39.85	-17	5,961	-0.29%
2019/09/04	0	0.00	5	39.25	39.45	-5	5,899	-0.08%
2019/09/03	0	0.00	2	39.20	39.10	-2	5,915	-0.03%
2019/09/02	1	39.35	2	39.15	39.00	-1	5,943	-0.02%
2019/08/30	5	38.94	12.4	38.95	39.20	-7.4	5,946	-0.12%
2019/08/29	2	38.23	3	38.47	38.55	-1	5,852	-0.02%
2019/08/28	0	0.00	7	38.21	38.15	-7	5,823	-0.12%
2019/08/27	20	38.05	0	0.00	37.90	20	5,897	0.34%
2019/08/26	5	37.90	1.3	37.84	37.90	3.7	5,877	0.06%
2019/08/23	2	38.48	1	38.60	38.60	1	5,952	0.02%
2019/08/22	5	38.08	2	38.30	38.25	3	5,925	0.05%
2019/08/21	24	38.48	2	38.65	38.30	22	5,955	0.37%
2019/08/20	5	37.95	2	38.13	38.15	3	5,876	0.05%
2019/08/19	13	37.84	11	37.82	37.70	2	5,859	0.03%
2019/08/16	13	37.82	4	37.85	38.00	9	5,877	0.15%
2019/08/15	37	37.79	5	37.97	38.00	32	5,866	0.55%
2019/08/13	0	0.00	5	37.15	36.95	-5	5,911	-0.08%
2019/08/12	43	37.21	0	0.00	37.15	43	6,027	0.71%
2019/08/08	5	36.90	1	37.10	37.25	4	6,112	0.07%
2019/08/07	14	36.83	0	0.00	36.75	14	6,151	0.23%
2019/08/05	0	0.00	11	37.03	37.50	-11	6,166	-0.18%
2019/08/02	3	37.00	0	0.00	36.90	3	6,129	0.05%
2019/08/01	8	37.71	2	37.73	37.55	6	6,105	0.10%
2019/07/31	1	38.10	2.5	38.38	38.45	-1.5	6,063	-0.02%
2019/07/30	0	0.00	30	38.20	38.05	-30	5,969	-0.50%
2019/07/29	1	38.45	5	38.45	38.45	-4	5,972	-0.07%
2019/07/26	80	38.75	0	0.00	38.80	80	5,993	1.33%
2019/07/24	0	0.00	79	39.31	39.45	-79	5,867	-1.35%
2019/07/23	56	38.92	2	39.10	39.20	54	5,811	0.93%
2019/07/19	6	39.20	51	39.15	39.20	-45	5,738	-0.78%
2019/07/18	0	38.70	0	0.00	38.70	0	5,657	0.00%
2019/07/16	1	38.10	5	38.40	38.80	-4	5,666	-0.07%
2019/07/15	1	38.40	0	0.00	38.45	1	5,594	0.02%
2019/07/12	0	0.00	3	38.40	38.40	-3	5,641	-0.05%
2019/07/11	1	38.55	5	38.40	38.45	-4	5,695	-0.07%
2019/07/10	0	0.00	14	38.31	38.20	-14	5,689	-0.25%
2019/07/09	60	37.70	0	0.00	37.65	60	5,665	1.06%
2019/07/08	0	0.00	11	37.73	37.85	-11	5,665	-0.19%
2019/07/05	8	39.08	1	39.15	39.10	7	5,660	0.12%
2019/07/04	2	38.75	0	0.00	39.15	2	5,645	0.04%
2019/07/02	0	0.00	5	39.08	39.30	-5	5,585	-0.09%
2019/07/01	0	0.00	3	38.97	38.70	-3	5,522	-0.05%
2019/06/28	102	38.65	0	0.00	38.50	102	5,562	1.83%	大買/鉅額交易
2019/06/27	50	39.05	5	39.04	39.00	45	5,613	0.80%
2019/06/26	1	39.00	1	38.95	38.60	0	5,617	0.00%
2019/06/20	1	38.00	2	38.45	37.85	-1	5,747	-0.02%
2019/06/19	2	37.80	2	37.85	38.00	0	5,696	0.00%
2019/06/18	25	37.40	0	0.00	37.50	25	5,679	0.44%
2019/06/17	5	37.50	3	37.60	37.50	2	5,735	0.03%
2019/06/13	5	37.28	16	37.22	37.40	-11	5,727	-0.19%
2019/06/12	1	37.55	51	37.75	37.80	-50	5,712	-0.88%
2019/06/11	5	37.90	21	37.70	37.70	-16	5,706	-0.28%
2019/06/10	50	37.35	1	37.35	37.50	49	5,632	0.87%
2019/06/06	0	0.00	22	36.85	37.20	-22	5,621	-0.39%
2019/06/05	15	36.76	4	36.80	36.70	11	5,659	0.19%
2019/05/31	11	36.01	0	0.00	35.85	11	5,646	0.19%
2019/05/30	10	36.10	1	36.40	36.30	9	5,629	0.16%
2019/05/29	2	35.65	0	0.00	35.70	2	5,631	0.04%
2019/05/28	0	0.00	2	35.68	35.75	-2	5,732	-0.03%
2019/05/27	3	35.58	0	0.00	35.55	3	5,664	0.05%
2019/05/24	0	0.00	4	35.75	35.90	-4	5,695	-0.07%
2019/05/23	3	35.67	3	35.57	35.75	0	5,721	0.00%
2019/05/22	3	36.10	2	35.95	36.05	1	5,702	0.02%
2019/05/20	0	0.00	11	35.95	36.05	-11	5,627	-0.20%
2019/05/17	0.3	35.75	8	36.33	35.75	-7.7	5,575	-0.14%
2019/05/16	2	36.35	6	36.19	36.15	-4	5,472	-0.07%
2019/05/15	11	35.29	0	0.00	35.30	11	5,436	0.20%
2019/05/14	1	35.20	0	0.00	35.30	1	5,496	0.02%
2019/05/13	1	35.80	0	0.00	35.90	1	5,509	0.02%
2019/05/10	0	0.00	2	36.05	36.05	-2	5,562	-0.04%
2019/05/07	14	36.67	3	36.90	37.05	11	5,706	0.19%
2019/05/06	6	36.41	0	0.00	36.45	6	5,712	0.11%
2019/05/03	2	36.55	0	0.00	36.70	2	5,754	0.03%
2019/05/02	0.4	37.10	0	0.00	37.05	0.4	5,775	0.01%
2019/04/30	1	37.35	0	0.00	37.55	1	5,774	0.02%
2019/04/29	5	37.45	0	0.00	37.50	5	5,751	0.09%
2019/04/26	0	0.00	2	37.30	37.50	-2	5,772	-0.03%
2019/04/25	0	0.00	1	37.60	37.40	-1	5,816	-0.02%
2019/04/24	5	37.53	0	0.00	37.65	5	5,898	0.08%
2019/04/23	8	37.62	0	0.00	37.50	8	5,959	0.13%
2019/04/22	3	37.35	0	0.00	37.60	3	5,930	0.05%
2019/04/19	1	37.30	2	37.55	37.35	-1	5,960	-0.02%
2019/04/18	1	37.55	28	37.57	37.50	-27	5,992	-0.45%
2019/04/17	1	37.60	13	37.64	37.80	-12	6,005	-0.20%
2019/04/16	16	36.72	0	0.00	36.85	16	5,927	0.27%
2019/04/15	5	36.80	2	36.90	36.65	3	5,942	0.05%
2019/04/12	1	36.40	0	0.00	36.50	1	5,936	0.02%
2019/04/11	0	0.00	2	36.75	36.30	-2	5,937	-0.03%
2019/04/02	4	36.14	4	36.35	36.10	0	5,729	0.00%
2019/04/01	13	36.51	8	36.54	36.65	5	5,610	0.09%
2019/03/29	5	36.60	0	0.00	37.55	5	5,450	0.09%
2019/03/28	25	36.17	3	36.58	36.85	22	5,351	0.41%
2019/03/27	15	36.98	0	0.00	36.85	15	5,182	0.29%
2019/03/26	4	37.85	0	0.00	37.90	4	5,034	0.08%
2019/03/21	3	38.07	2	38.10	38.10	1	5,062	0.02%
2019/03/19	2	38.75	2	39.20	38.70	0	5,062	0.00%
2019/03/15	0	0.00	1.1	39.24	39.25	-1.1	5,418	-0.02%
2019/03/14	0	0.00	5	39.05	39.10	-5	5,391	-0.09%
2019/03/12	0	0.00	2	38.95	39.10	-2	5,447	-0.04%
2019/03/11	5	38.46	1	38.30	38.55	4	5,501	0.07%
2019/03/08	0	0.00	3	38.68	38.95	-3	5,485	-0.05%
2019/03/07	2	38.88	1	39.45	38.75	1	5,569	0.02%
2019/03/06	1	39.30	1.1	39.05	39.30	-0.1	5,570	0.00%
2019/03/05	1	38.45	1	38.75	38.75	0	5,529	0.00%
2019/03/04	2	38.60	10	38.53	38.65	-8	5,485	-0.15%
2019/02/27	0	0.00	64	38.45	38.80	-64	5,392	-1.19%
2019/02/26	1	37.40	3	37.98	38.00	-2	5,283	-0.04%
2019/02/25	2	38.08	0	0.00	37.70	2	5,216	0.04%
2019/02/22	1	38.00	3	37.98	38.15	-2	5,211	-0.04%
2019/02/21	0	0.00	1	37.60	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	1	37.20	37.50	-1	5,183	-0.02%
2019/02/19	2	37.20	0	0.00	37.05	2	5,140	0.04%
2019/02/18	0	0.00	4	37.38	37.25	-4	5,128	-0.08%
2019/02/13	2	36.68	1	36.95	37.10	1	5,032	0.02%
2019/02/12	1	36.80	1	37.00	37.15	0	4,957	0.00%
2019/01/30	0	0.00	8	36.74	36.80	-8	4,869	-0.16%
2019/01/29	0	0.00	1	36.55	36.55	-1	4,729	-0.02%
2019/01/25	0	0.00	10	36.25	36.05	-10	4,649	-0.22%
2019/01/23	0	0.00	4	36.04	36.30	-4	4,561	-0.09%
2019/01/21	0	0.00	3	35.70	35.55	-3	4,540	-0.07%
2019/01/18	1	35.70	1	35.40	35.60	0	4,542	0.00%
2019/01/17	0	0.00	1	35.65	35.65	-1	4,497	-0.02%
2019/01/16	1	35.60	1	35.55	35.55	0	4,450	0.00%
2019/01/15	5	35.00	12	35.02	35.10	-7	4,347	-0.16%
2019/01/14	3	34.30	0	0.00	34.25	3	4,246	0.07%
2019/01/10	2	34.15	1	34.50	34.45	1	4,244	0.02%
2019/01/09	0	0.00	15	34.62	34.70	-15	4,212	-0.36%
2019/01/08	0	0.00	2	34.10	34.20	-2	4,138	-0.05%
2019/01/07	5	33.90	1	33.80	33.90	4	4,158	0.10%
2019/01/04	0	0.00	11	33.15	33.40	-11	4,153	-0.26%
2019/01/03	0	0.00	1	32.75	33.00	-1	4,302	-0.02%
2019/01/02	1	32.10	1	32.65	32.20	0	4,289	0.00%
2018/12/28	0	0.00	5	32.51	32.60	-5	4,313	-0.12%
2018/12/21	0	0.00	2	32.35	32.15	-2	4,568	-0.04%
2018/12/19	0	0.00	1	32.60	32.70	-1	4,588	-0.02%
2018/12/17	0	0.00	10	32.03	32.30	-10	4,596	-0.22%
2018/12/14	0	0.00	1	31.60	31.90	-1	4,578	-0.02%
2018/12/13	1	31.70	5	31.70	31.85	-4	4,599	-0.09%
2018/12/12	2	31.10	2	31.15	31.20	0	4,582	0.00%
2018/12/11	35	31.02	15	30.91	30.80	20	4,524	0.44%
2018/12/10	9	32.17	0	0.00	31.90	9	4,321	0.21%
2018/12/06	0	0.00	3	33.50	33.55	-3	4,243	-0.07%
2018/12/05	3	33.40	0	0.00	33.25	3	4,226	0.07%
2018/12/03	0	0.00	12	34.06	34.15	-12	4,199	-0.29%
2018/11/28	0	0.00	5	33.00	33.30	-5	4,028	-0.12%
2018/11/26	8	33.37	13	33.47	33.30	-5	4,024	-0.12%
2018/11/20	0	0.00	5	33.57	33.65	-5	4,013	-0.12%
2018/11/19	0	0.00	7	33.35	33.35	-7	3,978	-0.18%
2018/11/15	0	0.00	1	32.55	32.70	-1	4,022	-0.02%
2018/11/14	0	0.00	3	32.50	32.70	-3	4,058	-0.07%
2018/11/13	0	0.00	4	32.20	32.50	-4	4,092	-0.10%
2018/11/12	0	0.00	2	32.30	32.25	-2	4,107	-0.05%
2018/11/09	4	31.49	0	0.00	31.50	4	4,175	0.10%
2018/11/08	0	0.00	4	32.25	32.30	-4	4,200	-0.10%
2018/11/07	0	0.00	12	32.10	32.20	-12	4,169	-0.29%
2018/11/02	0	0.00	4	31.44	31.70	-4	4,174	-0.10%
2018/11/01	3	30.80	0	0.00	30.90	3	4,192	0.07%
2018/10/31	0	0.00	3	31.35	31.35	-3	4,224	-0.07%
2018/10/30	1	30.40	6	30.43	30.40	-5	4,191	-0.12%
2018/10/29	0	0.00	6	30.32	30.40	-6	4,154	-0.14%
2018/10/25	2	29.60	1	29.65	29.55	1	4,153	0.02%
2018/10/24	0	0.00	4	30.15	30.10	-4	4,335	-0.09%
2018/10/22	1	29.90	1	29.75	30.10	0	4,480	0.00%
2018/10/19	1	29.70	1	29.60	29.70	0	4,527	0.00%
2018/10/18	1	29.60	0	0.00	29.60	1	4,539	0.02%
2018/10/16	1.2	29.44	2	29.43	29.35	-0.9	4,562	-0.02%
2018/10/15	12	29.11	0	0.00	29.05	12	4,573	0.26%
2018/10/12	10	29.33	0	0.00	29.80	10	4,583	0.22%
2018/10/11	13	29.91	0	0.00	29.20	13	4,673	0.28%
2018/10/09	1	31.25	0	0.00	31.70	1	4,584	0.02%
2018/10/08	1	31.25	0	0.00	31.35	1	4,578	0.02%
2018/10/05	5	31.51	0	0.00	31.50	5	4,599	0.11%
2018/10/04	3	31.85	0	0.00	31.90	3	4,581	0.07%
2018/10/03	0	0.00	10	32.30	32.35	-10	4,546	-0.22%
2018/10/02	1	31.95	0	0.00	32.00	1	4,533	0.02%
2018/10/01	0	0.00	1	32.50	32.45	-1	4,530	-0.02%
2018/09/28	5	32.06	0	0.00	32.25	5	4,634	0.11%
2018/09/26	0	0.00	3	32.30	32.10	-3	4,688	-0.06%
2018/09/21	0	0.00	3	32.20	32.10	-3	4,735	-0.06%
2018/09/20	11	32.15	0	0.00	32.10	11	4,752	0.23%
2018/09/19	0	0.00	1	31.95	31.95	-1	4,794	-0.02%
2018/09/18	4	31.88	0	0.00	31.80	4	4,892	0.08%
2018/09/17	9	31.71	0	0.00	31.80	9	4,915	0.18%
2018/09/14	1	31.40	0	0.00	31.65	1	4,949	0.02%
2018/09/13	2	31.35	0	0.00	31.40	2	4,983	0.04%
2018/09/12	2	31.18	5	31.20	31.50	-3	5,029	-0.06%
2018/09/11	3	31.15	0	0.00	31.25	3	5,384	0.06%
2018/09/10	12	31.35	20	31.36	31.35	-8	5,473	-0.15%
2018/09/07	2	32.40	0	0.00	32.30	2	5,560	0.04%
2018/09/06	5	33.00	1	32.90	32.80	4	5,582	0.07%
2018/09/05	2	33.08	10	33.25	32.75	-8	5,587	-0.14%
2018/08/30	0	0.00	12	33.65	33.80	-12	5,654	-0.21%
2018/08/29	0	0.00	10	33.75	33.75	-10	5,743	-0.17%
2018/08/24	3	33.45	0	0.00	33.30	3	5,958	0.05%
2018/08/23	2.1	33.70	0	0.00	33.85	2.1	6,045	0.03%
2018/08/22	1	33.50	6	34.05	33.95	-5	6,121	-0.08%
2018/08/21	0	0.00	2	33.33	33.60	-2	6,065	-0.03%
2018/08/17	4	32.35	0	0.00	32.30	4	6,056	0.07%
2018/08/16	8	32.54	5	32.50	32.50	3	6,048	0.05%
2018/08/15	17	33.44	2	33.75	33.15	15	6,048	0.25%
2018/08/14	0	0.00	2	33.60	33.60	-2	6,034	-0.03%
2018/08/13	2	33.35	0	0.00	33.20	2	6,086	0.03%
2018/08/10	14	33.61	1	33.55	33.60	13	6,426	0.20%
2018/08/09	5.2	33.42	1	33.65	33.35	4.2	6,460	0.07%
2018/08/08	9	33.51	0	0.00	33.65	9	6,460	0.14%
2018/08/07	6	33.38	0	0.00	33.30	6	6,448	0.09%
2018/08/06	3	33.45	0	0.00	33.45	3	6,422	0.05%
2018/08/03	4	33.53	0	0.00	33.50	4	6,412	0.06%
2018/08/02	1	33.65	0	0.00	33.65	1	6,408	0.02%
2018/07/30	9	33.94	5	34.00	33.95	4	6,189	0.06%
2018/07/27	0	0.00	3	34.95	34.95	-3	6,061	-0.05%
2018/07/26	1	34.70	22	34.85	34.75	-21	6,034	-0.35%
2018/07/25	0	0.00	7	34.68	34.75	-7	6,009	-0.12%
2018/07/23	0	0.00	10	33.95	33.95	-10	5,927	-0.17%
2018/07/20	10	34.00	0	0.00	33.90	10	6,000	0.17%
2018/07/19	10	34.48	3	34.42	34.30	7	5,994	0.12%
2018/07/18	11	34.13	2	34.13	34.25	9	5,979	0.15%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/13	2	33.78	0	0.00	33.80	2	5,966	0.03%
2018/07/06	5	33.41	0	0.00	33.05	5	6,340	0.08%
2018/07/05	0	0.00	4	35.60	35.50	-4	6,280	-0.06%
2018/07/02	7	35.36	0	0.00	35.15	7	6,350	0.11%
2018/06/29	6	34.59	2	35.20	35.40	4	6,296	0.06%
2018/06/27	7	34.71	0	0.00	34.55	7	6,175	0.11%
2018/06/26	2	34.98	0	0.00	34.90	2	6,038	0.03%
2018/06/25	8	35.36	0	0.00	35.15	8	5,990	0.13%
2018/06/22	3	35.27	0	0.00	35.35	3	5,948	0.05%
2018/06/21	24	35.80	0	0.00	35.80	24	5,891	0.41%
2018/06/20	12	35.33	3	35.15	35.45	9	5,863	0.15%
2018/06/19	1	36.20	0	0.00	36.15	1	5,434	0.02%
2018/06/15	1.1	36.41	0	0.00	36.40	1.1	5,329	0.02%
2018/06/14	3	37.07	0	0.00	36.95	3	5,169	0.06%
2018/06/13	2	37.35	1	37.50	37.20	1	5,174	0.02%
2018/06/12	0	0.00	1	37.50	37.20	-1	5,305	-0.02%
2018/06/08	0	0.00	1	37.45	37.65	-1	5,287	-0.02%
2018/06/06	1	37.45	10	37.06	37.40	-9	5,346	-0.17%
2018/06/05	0	0.00	3,456	36.45	36.45	-3,456	5,277	-65.48%	大賣/鉅額交易
2018/05/31	3	36.15	0	0.00	36.70	3	5,159	0.06%
2018/05/30	6	36.27	1,996	36.10	36.10	-1,990	5,078	-39.19%	大賣/鉅額交易
2018/05/29	6	36.52	0	0.00	36.45	6	5,026	0.12%
2018/05/25	3	36.30	0	0.00	36.30	3	5,156	0.06%
2018/05/23	1	36.30	0	0.00	36.40	1	5,150	0.02%
2018/05/22	1	36.70	0	0.00	36.35	1	5,135	0.02%
2018/05/21	1	36.80	0	36.75	36.70	1	5,187	0.02%
2018/05/18	5	36.50	0	0.00	36.30	5	5,175	0.10%
2018/05/17	3	37.03	0	0.00	37.00	3	4,880	0.06%
2018/05/16	3	37.42	0	0.00	37.50	3	4,851	0.06%
2018/05/10	0.1	37.25	0	0.00	37.25	0.1	5,115	0.00%
2018/05/07	2	37.00	0	0.00	36.90	2	5,238	0.04%
2018/05/03	2	37.25	3	37.35	37.30	-1	5,319	-0.02%
2018/05/02	1	37.15	4	37.50	37.65	-3	5,394	-0.06%
2018/04/30	3	36.85	0	0.00	37.15	3	5,451	0.06%
2018/04/27	11	36.69	10	36.65	36.70	1	5,523	0.02%
2018/04/26	0	0.00	1	37.25	37.20	-1	5,596	-0.02%
2018/04/24	1	36.35	1	36.25	36.50	0	5,568	0.00%
2018/04/23	6	36.77	0	0.00	36.60	6	5,576	0.11%
2018/04/20	5	36.98	1	36.95	37.00	4	5,556	0.07%
2018/04/18	6	37.34	0	0.00	37.10	6	5,386	0.11%
2018/04/17	4	38.10	1	39.05	38.15	3	5,241	0.06%
2018/04/16	3	38.77	2	39.08	39.00	1	5,098	0.02%
2018/04/13	1	39.10	4	39.13	39.00	-3	5,062	-0.06%
2018/04/12	0	0.00	4	38.80	38.70	-4	5,028	-0.08%
2018/04/10	4	37.83	0	0.00	38.10	4	4,979	0.08%
2018/04/09	1	38.20	0	0.00	38.35	1	4,814	0.02%
2018/04/03	1	38.25	0	0.00	38.65	1	4,790	0.02%
2018/03/31	0	0.00	5.4	39.25	39.40	-5.4	4,828	-0.11%
2018/03/29	0	0.00	6	38.63	38.70	-6	4,773	-0.13%
2018/03/27	0	0.00	12	38.43	38.40	-12	4,735	-0.25%
2018/03/26	2	37.83	2	37.83	38.20	0	4,740	0.00%
2018/03/21	0	0.00	2	38.30	38.15	-2	4,847	-0.04%
2018/03/20	0	0.00	2	37.98	38.05	-2	4,893	-0.04%
2018/03/19	5	38.10	6	38.14	38.05	-1	4,907	-0.02%
2018/03/14	1	37.10	0	0.00	37.30	1	4,695	0.02%
2018/03/13	5	37.35	1	37.45	37.45	4	4,675	0.09%
2018/03/12	0	0.00	6	37.17	37.00	-6	4,645	-0.13%
2018/03/09	0	0.00	1	36.85	36.80	-1	4,596	-0.02%
2018/03/08	6	36.52	0	0.00	36.35	6	4,601	0.13%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/06	1	36.70	0	0.00	36.75	1	4,549	0.02%
2018/03/05	2	36.60	10	36.74	36.75	-8	4,673	-0.17%
2018/03/02	2	36.73	0	0.00	36.80	2	4,679	0.04%
2018/02/26	7	37.19	0	0.00	37.00	7	4,495	0.16%
2018/02/23	1	36.90	0	0.00	37.00	1	4,483	0.02%
2018/02/22	2	36.88	0	0.00	37.00	2	4,496	0.04%
2018/02/21	10	37.10	1	37.20	37.20	9	4,479	0.20%
2018/02/12	3	36.93	0	0.00	36.80	3	4,417	0.07%
2018/02/07	3	37.03	0	0.00	37.10	3	4,515	0.07%
2018/02/06	7	36.44	0	0.00	36.60	7	4,413	0.16%
2018/02/05	2	38.10	1	38.05	38.05	1	4,315	0.02%
2018/02/02	2	38.85	0	0.00	38.65	2	4,267	0.05%
2018/02/01	5	39.25	2	39.45	39.20	3	4,249	0.07%
2018/01/31	1	38.70	41	38.75	39.20	-40	4,213	-0.95%
2018/01/30	1	39.10	0	0.00	38.85	1	4,162	0.02%
2018/01/29	1	39.10	0	0.00	39.40	1	4,161	0.02%
2018/01/26	0	0.00	3	39.48	39.60	-3	4,113	-0.07%
2018/01/25	0	0.00	22	39.68	39.65	-22	4,068	-0.54%
2018/01/24	0	0.00	11	39.23	39.45	-11	3,984	-0.28%
2018/01/23	0	0.00	5	39.10	39.00	-5	3,925	-0.13%
2018/01/22	0	0.00	2	39.00	38.95	-2	3,841	-0.05%
2018/01/19	2	38.68	0	0.00	38.65	2	3,758	0.05%
2018/01/18	0	0.00	1	39.00	38.90	-1	3,764	-0.03%
2018/01/17	1	38.95	3	38.97	39.00	-2	3,737	-0.05%
2018/01/16	0	0.00	2	38.35	38.65	-2	3,710	-0.05%
2018/01/15	5	38.05	1	38.15	38.15	4	3,691	0.11%
2018/01/11	1	38.00	0	0.00	38.25	1	3,757	0.03%
2018/01/10	0	0.00	1	38.20	38.40	-1	3,765	-0.03%
2018/01/08	1	37.95	1	38.30	38.30	0	3,779	0.00%
2018/01/04	2	37.90	0	0.00	37.95	2	3,749	0.05%
2018/01/03	1	38.00	2.4	38.07	38.20	-1.4	3,806	-0.04%