達欣工 (2535)-元大券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
50.1
漲跌
--
漲幅
0.00%
成交量
128張
產業
上市營建類股
430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

達欣工 (2535)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	50.30	0	0.00	50.10	2	287	0.69%
2024/12/02	0	0.00	0.1	50.30	50.10	-0.1	287	-0.04%
2024/11/29	3	50.30	7	49.84	50.30	-4	287	-1.39%
2024/11/28	1	49.85	1	50.10	50.10	0	289	0.00%
2024/11/27	0	0.00	5	49.90	50.00	-5	289	-1.73%
2024/11/26	1	50.50	2	50.25	50.20	-1	290	-0.34%
2024/11/25	18.1	50.05	4	50.03	50.20	14.1	288	4.88%
2024/11/22	8	49.40	5	49.46	49.50	3	287	1.04%
2024/11/21	1	49.20	1	49.40	49.20	0	287	0.00%
2024/11/20	13	49.38	3	49.20	49.40	10	289	3.46%
2024/11/19	15	49.16	2	49.18	49.10	13	289	4.49%
2024/11/18	8	48.88	5	48.90	48.85	3	288	1.04%
2024/11/15	2	48.85	2	48.70	48.65	0	288	0.00%
2024/11/14	7	48.94	16	48.87	48.60	-9	286	-3.14%
2024/11/13	3.4	49.28	18	49.28	49.00	-14.6	283	-5.15%
2024/11/12	3	49.67	12	49.67	49.60	-9	280	-3.21%
2024/11/11	1	49.75	1	49.80	49.80	0	276	0.00%
2024/11/08	1	50.10	1	49.80	49.80	0	276	0.00%
2024/11/07	7	50.00	2	49.70	50.00	5	278	1.79%
2024/11/06	25	50.25	2	50.25	50.20	23	280	8.21%
2024/11/05	2	49.83	1	49.90	49.90	1	290	0.34%
2024/11/04	0	0.00	2	49.60	49.55	-2	314	-0.64%
2024/11/01	0	0.00	7	49.28	49.60	-7	330	-2.12%
2024/10/30	3	49.90	4	49.50	49.00	-1	333	-0.30%
2024/10/29	2	49.45	9	49.51	49.45	-7	338	-2.07%
2024/10/28	8	49.76	1	49.95	49.75	7	346	2.02%
2024/10/25	3	49.58	5	49.70	49.55	-2	350	-0.58%
2024/10/24	1	49.55	14	49.68	49.55	-13	352	-3.68%
2024/10/23	1	49.95	20.2	49.85	49.75	-19.2	353	-5.42%
2024/10/22	1	50.00	1	50.10	50.00	0	350	0.00%
2024/10/21	3	49.77	4	50.08	50.10	-1	357	-0.28%
2024/10/18	11	49.91	2	49.88	49.70	9	366	2.45%
2024/10/17	9	49.56	6	49.63	49.65	3	366	0.82%
2024/10/16	18	49.08	2	49.00	48.60	16	367	4.35%
2024/10/15	6	49.39	2	49.20	49.20	4	366	1.09%
2024/10/14	4	49.28	2	49.40	49.35	2	366	0.55%
2024/10/11	3	49.50	2	49.55	49.55	1	368	0.27%
2024/10/09	0	0.00	7	49.59	49.65	-7	369	-1.89%
2024/10/08	2	49.73	7	49.53	49.65	-5	370	-1.35%
2024/10/07	10	50.10	5.1	50.10	50.20	4.9	368	1.32%
2024/10/04	7	49.56	18.3	49.46	49.30	-11.3	368	-3.07%
2024/10/01	7	50.10	4.2	50.21	50.10	2.8	367	0.77%
2024/09/30	5	50.42	2	50.30	50.30	3	365	0.82%
2024/09/27	8	50.43	2.2	50.52	50.30	5.8	361	1.60%
2024/09/26	18	50.57	6	50.64	50.30	12	357	3.36%
2024/09/25	37.2	50.43	13.5	50.35	50.40	23.7	353	6.70%
2024/09/24	3	50.37	3.6	50.54	50.30	-0.6	340	-0.19%
2024/09/23	19	50.79	0	0.00	50.50	19	334	5.68%
2024/09/20	7	51.73	6	51.75	51.50	1	327	0.31%
2024/09/19	8	52.91	1	52.90	53.00	7	317	2.20%
2024/09/18	1	52.60	0	0.00	52.30	1	319	0.31%
2024/09/13	1	53.00	1	52.60	52.70	0	325	0.00%
2024/09/12	10	52.69	0	0.00	52.60	10	328	3.05%
2024/09/11	7	52.54	3	52.20	52.20	4	329	1.21%
2024/09/10	6	52.67	3	52.53	52.60	3	335	0.89%
2024/09/09	3	52.07	12	51.95	52.50	-9	344	-2.62%
2024/09/06	2	52.20	10	52.13	52.60	-8	346	-2.31%
2024/09/05	0	0.00	15	52.71	52.40	-15	348	-4.31%
2024/09/04	6	53.50	36	52.76	52.50	-30	347	-8.64%
2024/09/03	6	54.43	0	0.00	54.40	6	347	1.73%
2024/08/30	4	55.30	4	55.08	55.30	0	356	0.00%
2024/08/29	0	0.00	3	54.50	54.70	-3	358	-0.84%
2024/08/27	0	0.00	1	54.00	54.40	-1	367	-0.27%
2024/08/23	0	0.00	2	53.80	53.70	-2	379	-0.53%
2024/08/22	1	54.00	1	54.00	53.90	0	384	0.00%
2024/08/21	7	54.47	1	54.30	54.40	6	390	1.54%
2024/08/19	1	54.80	8	55.04	54.80	-7	415	-1.69%
2024/08/16	11	54.76	1	54.60	54.50	10	436	2.29%
2024/08/14	0	0.00	3	54.30	54.30	-3	443	-0.68%
2024/08/13	7	54.31	0	0.00	54.30	7	452	1.55%
2024/08/12	5	54.28	3.1	54.20	54.00	1.9	463	0.42%
2024/08/09	6	54.23	17	54.18	53.90	-11	474	-2.32%
2024/08/08	3	53.13	10	52.87	53.80	-7	489	-1.43%
2024/08/07	14	52.91	397	52.88	52.90	-383	500	-76.48%	大賣/鉅額交易
2024/08/06	67	50.36	617	50.22	50.50	-550	499	-110.18%	大賣/鉅額交易
2024/08/05	22	55.01	113	53.83	53.00	-91	482	-18.85%	大賣/
2024/08/02	6	58.33	14	58.46	58.30	-8	486	-1.64%
2024/08/01	10	59.34	62	59.48	59.10	-52	554	-9.38%
2024/07/31	10.9	59.16	77	59.12	59.20	-66.1	589	-11.22%
2024/07/30	4	58.48	1	58.50	58.90	3	596	0.50%
2024/07/29	7	58.90	209	58.75	58.90	-202	608	-33.22%	大賣/鉅額交易
2024/07/26	7	58.03	28	57.85	58.40	-21	615	-3.41%
2024/07/23	0	0.00	1	58.40	58.20	-1	619	-0.16%
2024/07/22	25	58.04	2	58.45	58.50	23	624	3.69%
2024/07/19	4	58.40	43	58.61	58.40	-39	625	-6.24%
2024/07/18	2	57.35	2	57.60	57.80	0	626	0.00%
2024/07/17	1	57.60	1	58.10	57.60	0	640	0.00%
2024/07/16	1	57.50	1	57.60	58.00	0	670	0.00%
2024/07/12	1	56.20	0	0.00	56.30	1	705	0.14%
2024/07/11	2	56.10	2	56.40	56.00	0	710	0.00%
2024/07/10	2	56.55	0	0.00	56.10	2	725	0.28%
2024/07/08	3.1	57.49	3	56.90	56.90	0.1	759	0.01%
2024/07/05	0	0.00	0.8	57.20	57.00	-0.8	802	-0.10%
2024/07/04	2	56.20	0	0.00	56.20	2	827	0.24%
2024/07/03	5	55.88	0	0.00	56.00	5	857	0.58%
2024/07/01	4	55.75	0	0.00	55.70	4	906	0.44%
2024/06/28	9	55.73	4	55.50	55.40	5	923	0.54%
2024/06/27	2	55.50	6	55.73	55.60	-4	934	-0.43%
2024/06/26	3	55.90	0	0.00	56.00	3	944	0.32%
2024/06/25	1	55.60	31	55.63	56.00	-30	953	-3.15%
2024/06/21	1	56.20	1	56.20	56.00	0	958	0.00%
2024/06/20	13	56.49	0	0.00	56.50	13	960	1.35%
2024/06/19	11	56.44	0	0.00	56.50	11	963	1.14%
2024/06/18	1	56.20	1	56.20	56.20	0	970	0.00%
2024/06/17	1	56.50	1	56.90	56.50	0	979	0.00%
2024/06/14	4	56.75	2	56.40	56.40	2	977	0.20%
2024/06/12	3	54.90	5	55.18	55.60	-2	970	-0.21%
2024/06/11	1	55.10	8	55.28	55.10	-7	967	-0.72%
2024/06/07	3	55.17	6	54.85	55.40	-3	969	-0.31%
2024/06/06	1	54.00	9	54.08	54.30	-8	963	-0.83%
2024/06/05	1	54.00	13	53.91	54.00	-12	962	-1.25%
2024/06/04	1	53.80	16	53.63	53.80	-15	970	-1.55%
2024/06/03	0	0.00	10	53.57	53.60	-10	972	-1.03%
2024/05/31	0	0.00	9	53.53	53.50	-9	987	-0.91%
2024/05/30	1	52.90	1	53.30	52.80	0	983	0.00%
2024/05/29	128	53.11	0	0.00	52.80	128	985	12.99%	大買/鉅額交易
2024/05/28	6	52.45	2	52.00	52.60	4	975	0.41%
2024/05/27	7	51.99	5	52.00	51.90	2	970	0.21%
2024/05/24	8	51.83	4	51.80	52.00	4	965	0.41%
2024/05/23	19	51.79	27	52.12	51.60	-8	963	-0.83%
2024/05/22	7	53.70	39	53.66	53.20	-32	945	-3.38%
2024/05/21	0	0.00	2	54.50	54.00	-2	924	-0.22%
2024/05/20	13	54.46	5	54.22	54.60	8	919	0.87%
2024/05/16	18	55.02	15	55.07	55.20	3	911	0.33%
2024/05/15	27	53.58	9	53.77	53.50	18	900	2.00%
2024/05/14	6	53.87	8	53.09	53.00	-2	894	-0.23%
2024/05/13	16	54.37	16	54.37	54.70	0	884	0.00%
2024/05/10	9	55.30	15	55.27	55.10	-6	878	-0.68%
2024/05/09	5	55.36	8.1	55.76	55.20	-3.1	876	-0.36%
2024/05/08	30	55.98	30	56.06	55.90	0	881	0.00%
2024/05/07	200.4	57.74	225	57.48	55.90	-24.6	864	-2.85%	大買/大賣/
2024/05/06	41	60.35	39	59.52	61.70	2	795	0.25%
2024/05/03	6	58.47	4	58.45	59.10	2	756	0.26%
2024/05/02	18	57.90	8	57.85	57.90	10	740	1.35%
2024/04/30	8	57.54	7	57.27	57.80	1	726	0.14%
2024/04/29	14	56.91	9	57.01	56.90	5	714	0.70%
2024/04/26	9	56.06	8	55.88	56.30	1	714	0.14%
2024/04/25	18	56.36	19	56.41	55.90	-1	709	-0.14%
2024/04/24	36	56.47	25	56.72	56.40	11	706	1.56%
2024/04/23	38	56.58	27	56.65	57.00	11	701	1.57%
2024/04/22	68	57.83	53	58.21	57.60	15	690	2.17%
2024/04/19	76	57.79	102	57.75	57.20	-26	657	-3.96%	大賣/
2024/04/18	14	56.91	14	56.67	58.00	0	628	0.00%
2024/04/17	14	56.16	28	56.05	56.80	-14	613	-2.28%
2024/04/16	32	55.83	33.1	56.26	55.60	-1.1	607	-0.18%
2024/04/15	13	57.37	14	57.78	57.40	-1	592	-0.17%
2024/04/12	10.2	56.83	18	56.74	56.70	-7.9	584	-1.34%
2024/04/11	8.1	55.25	10	55.74	56.80	-1.9	563	-0.35%
2024/04/10	9.2	58.33	4	58.33	58.20	5.2	517	1.00%
2024/04/09	405	58.30	2.1	58.77	59.00	402.9	486	82.74%	大買/鉅額交易
2024/04/08	492.4	57.75	17	57.84	57.30	475.4	458	103.78%	大買/鉅額交易
2024/04/03	409	58.53	20	58.43	58.40	389	428	90.88%	大買/鉅額交易
2024/04/02	150	58.14	19	58.13	58.40	131	410	31.92%	大買/鉅額交易
2024/04/01	7	57.80	9	57.83	57.80	-2	394	-0.50%
2024/03/29	4	56.85	1	57.10	57.10	3	384	0.78%
2024/03/28	5	55.92	5	55.94	55.80	0	374	0.00%
2024/03/27	8	54.83	8	54.78	55.00	0	363	0.00%
2024/03/26	3.1	53.94	2	54.00	54.00	1.1	356	0.30%
2024/03/25	6	54.37	6	53.93	54.40	0	359	0.00%
2024/03/22	0	0.00	1	54.80	54.10	-1	358	-0.28%
2024/03/21	14	54.46	7	54.51	54.80	7	352	1.98%
2024/03/20	15	53.50	19.1	53.40	53.60	-4.1	346	-1.18%
2024/03/19	11	52.34	82	52.35	52.30	-71	336	-21.08%
2024/03/18	4	51.25	7.1	51.81	52.00	-3.1	333	-0.92%
2024/03/15	3	51.13	3	51.13	51.00	0	333	0.00%
2024/03/14	1	51.40	2	51.05	51.40	-1	332	-0.30%
2024/03/13	7	51.14	9	51.16	51.20	-2	334	-0.60%
2024/03/12	7	51.30	2	51.40	51.40	5	332	1.50%
2024/03/11	4	51.10	3	51.07	51.00	1	336	0.30%
2024/03/08	18	50.95	15	51.21	50.90	3	335	0.90%
2024/03/07	8	51.53	8	51.53	51.60	0	323	0.00%
2024/03/06	24	50.59	53	50.83	51.00	-29	317	-9.14%
2024/03/05	3	49.37	3	49.40	49.70	0	299	0.00%
2024/03/01	2	49.53	6	49.48	49.50	-4	298	-1.34%
2024/02/29	18	49.52	8	49.46	49.45	10	299	3.34%
2024/02/27	2.4	49.15	2	49.28	49.15	0.4	305	0.13%
2024/02/26	9	49.24	4.4	49.19	49.25	4.6	305	1.51%
2024/02/23	0	0.00	2	49.80	49.60	-2	308	-0.65%
2024/02/22	4	49.90	1	50.10	49.90	3	309	0.97%
2024/02/21	13	49.27	0	0.00	49.45	13	311	4.17%
2024/02/20	3	49.33	7.1	49.32	48.95	-4.1	330	-1.24%
2024/02/19	11	49.26	3	49.65	49.60	8	334	2.39%
2024/02/16	5	48.49	2	48.68	48.90	3	352	0.85%
2024/02/15	12.1	47.70	12	47.86	47.95	0.1	355	0.01%
2024/02/05	1	48.83	2	49.13	48.25	-1	352	-0.27%
2024/02/02	7.1	49.18	3	49.02	49.25	4.1	342	1.19%
2024/02/01	10	48.22	5	48.25	48.60	5	338	1.48%
2024/01/31	43	47.04	9	46.79	47.65	34	331	10.25%
2024/01/30	1	46.45	0	0.00	46.45	1	320	0.31%
2024/01/29	0	0.00	2	46.50	46.50	-2	320	-0.62%
2024/01/26	0	0.00	1	46.50	46.45	-1	323	-0.31%
2024/01/25	1	46.45	4	46.46	46.45	-3	325	-0.92%
2024/01/24	0	0.00	18	46.61	46.55	-18	332	-5.41%
2024/01/23	1	46.55	3.1	46.60	46.60	-2.1	356	-0.59%
2024/01/22	14	46.11	18	45.99	46.40	-4	363	-1.10%
2024/01/19	69	45.02	5	44.81	45.10	64	443	14.43%
2024/01/18	2	44.60	2	44.55	44.60	0	461	0.00%
2024/01/17	51	44.91	2	44.95	44.85	49	473	10.35%
2024/01/16	1	45.05	2	45.05	45.05	-1	478	-0.21%
2024/01/12	1	45.10	1	45.10	45.10	0	507	0.00%
2024/01/11	3	45.30	3	45.33	45.30	0	508	0.00%
2024/01/10	2	44.70	2	44.83	44.90	0	506	0.00%
2024/01/09	2	45.25	0	0.00	44.85	2	508	0.39%
2024/01/08	0	44.15	0	0.00	45.25	0	512	0.00%
2024/01/04	0	0.00	1.7	43.95	44.05	-1.7	509	-0.33%
2024/01/03	0	0.00	9	43.99	44.00	-9	508	-1.77%
2024/01/02	0	0.00	9.1	44.11	44.20	-9.1	508	-1.79%
2023/12/29	3	44.20	4	44.10	44.10	-1	506	-0.20%
2023/12/28	1.2	43.98	4	44.10	44.15	-2.8	513	-0.55%
2023/12/27	2	44.13	3	44.17	44.10	-1	515	-0.19%
2023/12/22	1	44.00	5	43.88	44.05	-4	515	-0.78%
2023/12/21	2	43.95	2	43.95	43.90	0	519	0.00%
2023/12/20	202	44.07	1	43.90	43.90	201	520	38.60%	大買/鉅額交易
2023/12/19	0	0.00	7	43.79	43.90	-7	515	-1.36%
2023/12/18	0	0.00	3	43.95	44.00	-3	512	-0.58%
2023/12/15	2	44.05	0	0.00	44.00	2	514	0.39%
2023/12/14	2	44.10	0	0.00	44.10	2	517	0.39%
2023/12/13	1	43.95	1	44.10	43.95	0	516	0.00%
2023/12/11	2	43.78	2	44.08	44.10	0	524	0.00%
2023/12/08	2	43.55	2	43.65	43.65	0	537	0.00%
2023/12/06	1	43.05	0	0.00	43.35	1	538	0.19%
2023/12/05	0	0.00	3	42.70	42.85	-3	538	-0.56%
2023/12/01	0	0.00	2	42.70	42.70	-2	544	-0.37%
2023/11/30	5	42.71	6	42.63	42.60	-1	547	-0.18%
2023/11/28	4	43.00	11	42.98	42.95	-7	551	-1.27%
2023/11/27	0	43.05	4	43.31	43.10	-4	551	-0.73%
2023/11/24	9	42.91	9	42.80	43.30	0	551	0.00%
2023/11/22	5	42.96	5	43.04	43.05	0	555	0.00%
2023/11/20	3	42.08	2	41.95	42.10	1	562	0.18%
2023/11/17	17	41.94	17	41.96	42.05	0	562	0.00%
2023/11/16	7	40.66	7	40.89	40.70	0	549	0.00%
2023/11/15	38	40.28	17.6	40.26	40.20	20.4	550	3.70%
2023/11/14	12	41.08	1	41.20	41.15	11	538	2.04%
2023/11/13	2	40.88	0	0.00	40.95	2	535	0.37%
2023/11/10	1	40.40	1	40.35	40.35	0	534	0.00%
2023/11/09	1	40.25	1	40.25	40.25	0	535	0.00%
2023/11/08	1	40.05	1	40.10	40.10	0	534	0.00%
2023/11/06	0	0.00	1	39.70	39.70	-1	540	-0.19%
2023/11/03	3	39.45	3	39.42	39.50	0	547	0.00%
2023/11/02	1.1	38.60	2.3	38.37	38.55	-1.3	549	-0.23%
2023/11/01	9	38.18	8.8	38.23	38.05	0.2	555	0.04%
2023/10/31	60.1	38.73	15	38.80	38.30	45.1	563	8.01%
2023/10/30	0.1	40.00	6	40.32	40.15	-5.9	547	-1.09%
2023/10/18	8	35.19	136	34.79	34.60	-128	544	-23.53%	大賣/鉅額交易
2023/10/17	2	34.75	2	34.75	34.80	0	459	0.00%
2023/10/16	0	0.00	19	34.53	34.65	-19	453	-4.19%
2023/10/13	0	0.00	2.1	34.15	34.15	-2.1	443	-0.47%
2023/10/12	2	34.00	2	34.05	34.10	0	441	0.00%
2023/10/11	4	33.88	1	33.95	33.95	3	434	0.69%
2023/10/06	0	0.00	0.1	33.65	33.50	-0.1	411	-0.02%
2023/10/04	2	33.58	1	33.51	33.50	1	412	0.23%
2023/10/03	0	0.00	5	33.30	33.70	-5	414	-1.21%
2023/10/02	3.4	33.32	3.1	33.37	33.30	0.3	410	0.07%
2023/09/28	1.3	33.14	0.7	33.38	33.20	0.6	412	0.14%
2023/09/27	1	33.30	23.6	33.26	33.30	-22.6	414	-5.45%
2023/09/26	2	33.38	12.4	33.37	33.40	-10.4	419	-2.49%
2023/09/25	1	33.55	0.5	33.75	33.50	0.5	429	0.11%
2023/09/22	4	33.38	2.4	33.54	33.35	1.6	429	0.36%
2023/09/21	1	33.70	4.3	33.77	33.75	-3.3	425	-0.78%
2023/09/20	3	33.90	0	0.00	33.90	3	423	0.71%
2023/09/19	0	0.00	3	33.80	33.85	-3	425	-0.70%
2023/09/18	0	33.90	0	0.00	33.90	0	430	0.00%
2023/09/15	0	0.00	0	34.00	33.95	0	433	0.00%
2023/09/12	6	33.85	0	0.00	33.80	6	442	1.35%
2023/09/11	1	33.90	0.1	34.21	33.80	0.9	447	0.20%
2023/09/08	5	33.96	10.2	33.83	33.95	-5.2	448	-1.15%
2023/09/07	0	33.80	12.1	33.63	33.60	-12.1	448	-2.69%
2023/09/06	1	33.75	24	33.74	33.75	-23	452	-5.09%
2023/09/05	39	34.39	3	34.19	34.10	36	448	8.02%
2023/09/04	88	34.28	4.2	33.66	34.25	83.8	445	18.83%
2023/09/01	0	0.00	3	33.50	33.65	-3	433	-0.69%
2023/08/31	1	33.40	1	33.25	33.40	0	440	0.00%
2023/08/30	3	33.23	1	33.20	33.15	2	446	0.45%
2023/08/29	2	33.35	2	33.35	33.30	0	452	0.00%
2023/08/28	0	0.00	2	33.15	33.25	-2	455	-0.44%
2023/08/25	0	0.00	4	33.10	33.10	-4	453	-0.88%
2023/08/24	1	33.15	0	0.00	33.00	1	455	0.22%
2023/08/22	0	32.95	0	0.00	32.95	0	482	0.00%
2023/08/18	3	33.03	6	33.07	33.10	-3	486	-0.62%
2023/08/17	0	32.70	7	32.77	32.85	-7	481	-1.45%
2023/08/15	0	0.00	1	32.95	32.95	-1	484	-0.21%
2023/08/11	0	32.55	4	32.41	32.70	-4	481	-0.83%
2023/08/10	1	32.35	1	32.35	32.45	0	484	0.00%
2023/08/09	0	32.50	0.1	32.55	32.60	-0.1	480	-0.03%
2023/08/08	0	0.00	23.1	32.19	32.30	-23.1	478	-4.83%
2023/08/07	0	0.00	5.1	32.31	32.30	-5.1	483	-1.06%
2023/08/04	0	0.00	3	32.15	32.35	-3	485	-0.62%
2023/08/02	1	32.15	22	32.08	32.15	-21	493	-4.25%
2023/08/01	0	0.00	0.2	32.35	32.15	-0.2	506	-0.04%
2023/07/31	4	32.08	1.7	32.27	32.00	2.3	521	0.44%
2023/07/28	6	31.94	3.8	32.02	31.95	2.2	527	0.42%
2023/07/27	1	32.05	5	32.07	32.10	-4	544	-0.74%
2023/07/26	2	32.20	5.2	32.00	31.95	-3.2	547	-0.59%
2023/07/25	4	31.54	3.4	31.68	31.60	0.6	543	0.10%
2023/07/24	2	31.78	2.2	31.85	31.70	-0.2	533	-0.04%
2023/07/21	6	32.11	4.6	32.19	32.05	1.4	535	0.26%
2023/07/20	2	32.20	1.1	32.28	32.25	0.9	540	0.16%
2023/07/19	4	31.99	4.5	32.31	32.25	-0.5	545	-0.09%
2023/07/18	3	32.57	4.3	32.75	32.50	-1.3	559	-0.23%
2023/07/17	4	32.85	2.2	33.00	32.80	1.8	649	0.28%
2023/07/14	1	33.15	0	33.20	32.95	1	687	0.14%
2023/07/13	0	0.00	0	33.15	32.95	0	750	0.00%
2023/07/12	1	32.95	11	32.90	32.90	-10	776	-1.29%
2023/07/11	0	0.00	10	33.12	32.95	-10	799	-1.25%
2023/07/10	1	33.40	15	33.10	33.10	-14	815	-1.72%
2023/07/07	0	0.00	6	33.42	33.35	-6	836	-0.72%
2023/07/06	0	0.00	3	33.60	33.55	-3	859	-0.35%
2023/07/05	0	0.00	25	33.66	33.70	-25	879	-2.84%
2023/07/04	0	33.50	0	0.00	33.60	0	888	0.00%
2023/07/03	8	33.39	0	0.00	33.40	8	900	0.89%
2023/06/29	15	33.00	0	0.00	32.90	15	916	1.64%
2023/06/28	11	32.99	1.2	32.98	32.95	9.8	952	1.02%
2023/06/27	11	32.79	0.8	32.90	32.80	10.2	975	1.04%
2023/06/26	5	32.93	1.7	33.04	32.95	3.4	977	0.34%
2023/06/16	10	33.14	0	0.00	33.05	10	982	1.02%
2023/06/14	11	33.15	2.1	33.12	33.10	8.9	984	0.90%
2023/06/13	26	33.15	4.2	33.11	33.10	21.8	993	2.19%
2023/06/12	1	33.10	11.5	33.12	33.05	-10.5	1,001	-1.05%
2023/06/09	2	33.28	0.5	33.45	33.15	1.5	1,006	0.15%
2023/06/07	2	33.35	0.1	33.50	33.35	1.9	1,029	0.19%
2023/06/01	1	33.15	0	0.00	33.05	1	1,039	0.10%
2023/05/31	52	33.14	1	33.00	33.00	51	1,042	4.89%
2023/05/30	0	0.00	1	33.05	33.00	-1	1,042	-0.10%
2023/05/26	4	33.05	4	32.60	33.10	0	1,041	0.00%
2023/05/25	0	0.00	2	32.60	32.60	-2	1,023	-0.20%
2023/05/24	88	32.68	3	32.58	32.70	85	1,024	8.30%
2023/05/23	3	32.63	0	0.00	32.70	3	1,019	0.29%
2023/05/22	0	0.00	0.3	32.74	32.50	-0.3	1,016	-0.03%
2023/05/19	13	32.62	0	0.00	32.60	13	1,011	1.29%
2023/05/18	10	32.67	0	0.00	32.70	10	1,007	0.99%
2023/05/17	153	32.68	11	32.69	32.60	142	1,004	14.14%	大買/鉅額交易
2023/05/16	34	32.40	23	32.05	32.45	11	997	1.10%
2023/05/15	5	32.15	1.5	32.03	32.15	3.5	989	0.35%
2023/05/12	2	32.05	2	32.15	32.20	0	989	0.00%
2023/05/09	0	0.00	1	32.60	32.35	-1	979	-0.10%
2023/05/03	4	31.80	0	0.00	31.65	4	934	0.43%
2023/04/28	1	30.60	0.4	30.74	30.85	0.6	902	0.06%
2023/04/27	2	30.45	14.6	30.34	30.50	-12.6	898	-1.41%
2023/04/26	53	30.15	1.8	30.20	30.30	51.2	894	5.73%
2023/04/25	15	30.15	8.1	30.32	30.10	6.9	883	0.78%
2023/04/24	10	30.16	9.7	30.18	30.25	0.3	870	0.04%
2023/04/21	25	30.24	21.5	30.50	30.15	3.5	858	0.40%
2023/04/20	49	30.74	24.3	30.93	30.75	24.7	831	2.97%
2023/04/19	62.1	33.79	4	33.75	33.75	58.1	735	7.89%
2023/04/18	8	33.62	5.7	33.68	33.70	2.3	689	0.33%
2023/04/14	1	33.85	3	33.80	33.80	-2	600	-0.33%
2023/04/13	3	33.95	1.7	34.15	33.95	1.3	579	0.23%
2023/04/12	10	34.08	2.3	34.02	34.00	7.7	567	1.36%
2023/04/11	2	34.03	0	34.05	34.15	2	545	0.37%
2023/04/10	3	33.80	2.2	33.93	33.85	0.8	518	0.15%
2023/04/07	1	33.80	1.3	33.94	33.75	-0.3	495	-0.07%
2023/04/06	25	33.42	2.5	33.80	33.75	22.5	479	4.69%
2023/03/31	2	33.35	1.3	33.55	33.40	0.7	460	0.15%
2023/03/30	2	33.25	2.5	33.36	33.35	-0.5	453	-0.11%
2023/03/29	2	33.20	2.2	33.49	33.20	-0.2	431	-0.04%
2023/03/28	0.1	33.75	0	0.00	33.75	0.1	396	0.03%
2023/03/24	2	33.65	0	0.00	33.70	2	374	0.53%
2023/03/23	1	33.60	0.2	33.65	33.60	0.8	370	0.22%
2023/03/22	1	33.50	2	33.48	33.50	-1	366	-0.27%
2023/03/21	0	0.00	2.3	33.48	33.50	-2.3	366	-0.63%
2023/03/17	1.2	33.17	2	33.13	33.20	-0.9	354	-0.24%
2023/03/16	0	0.00	2.2	33.09	33.05	-2.2	350	-0.62%
2023/03/15	2	33.20	27.9	33.17	33.20	-25.9	339	-7.64%
2023/03/14	0	33.24	4.1	32.90	33.10	-4.1	327	-1.24%
2023/03/13	2	32.83	6.1	32.95	32.95	-4.1	318	-1.28%
2023/03/10	0	33.25	35.8	33.20	33.20	-35.8	302	-11.83%
2023/03/09	1	33.20	0.2	33.37	33.25	0.8	295	0.27%
2023/03/08	22	33.23	2	33.18	33.25	20	282	7.07%
2023/03/07	4	32.64	0	0.00	32.65	4	261	1.53%
2023/03/06	33	32.46	0	0.00	32.40	33	260	12.66%
2023/03/03	0	0.00	1	31.90	32.35	-1	254	-0.39%
2023/03/02	0	0.00	3	31.75	31.85	-3	248	-1.21%
2023/03/01	0	0.00	17	31.69	31.70	-17	246	-6.90%
2023/02/24	4	31.70	6	31.49	31.70	-2	239	-0.84%
2023/02/23	0	0.00	0.7	31.55	31.40	-0.7	231	-0.30%
2023/02/22	0	31.20	12	31.09	31.25	-12	228	-5.24%
2023/02/21	1	31.25	8.5	31.30	31.25	-7.5	226	-3.33%
2023/02/20	0	0.00	5	31.13	31.25	-5	231	-2.17%
2023/02/17	0	0.00	1.1	31.10	31.20	-1.1	235	-0.47%
2023/02/16	0	0.00	0	31.25	30.95	0	239	0.00%
2023/02/15	3	30.85	1.2	30.97	30.90	1.8	246	0.72%
2023/02/14	0	0.00	0.1	31.00	31.00	-0.1	250	-0.05%
2023/02/13	3	30.70	13.9	30.72	30.80	-10.9	252	-4.31%
2023/02/10	3	30.87	8.4	30.94	30.85	-5.4	255	-2.11%
2023/02/09	0	0.00	2	31.23	31.20	-2	251	-0.80%
2023/02/08	0	0.00	15	31.28	31.35	-15	250	-5.99%
2023/02/03	1	30.75	2.1	30.82	30.65	-1.1	247	-0.45%
2023/02/02	0	0.00	4	30.78	30.80	-4	247	-1.62%
2023/02/01	0	0.00	3	30.72	30.80	-3	245	-1.22%
2023/01/31	3	30.50	0.2	30.49	30.50	2.8	242	1.17%
2023/01/30	0	0.00	0.5	30.30	30.15	-0.5	242	-0.21%
2023/01/17	1	30.15	1.1	30.07	30.05	-0.1	242	-0.03%
2023/01/16	0	0.00	1	30.15	30.10	-1	245	-0.42%
2023/01/13	0	0.00	1	30.00	30.10	-1	250	-0.40%
2023/01/11	1	30.00	1	30.00	30.00	0	297	0.00%
2023/01/10	0	0.00	0.1	30.12	29.95	-0.1	299	-0.03%
2023/01/09	0	0.00	0.3	30.32	29.95	-0.3	307	-0.09%
2023/01/06	0	0.00	0	30.05	29.90	0	313	-0.01%
2023/01/05	0	0.00	10.1	29.82	29.85	-10.1	318	-3.16%
2023/01/04	1	29.85	0.7	30.05	29.80	0.3	320	0.08%
2023/01/03	0	0.00	7	29.92	29.95	-7	323	-2.17%
2022/12/30	159.7	30.16	0.5	30.25	30.15	159.2	323	49.17%	大買/鉅額交易
2022/12/29	0	0.00	11.1	29.53	29.75	-11.1	320	-3.47%
2022/12/28	0	0.00	18.1	29.60	29.60	-18.1	315	-5.74%
2022/12/27	1	29.70	0.6	29.94	29.70	0.4	318	0.13%
2022/12/26	1	29.65	5.3	29.65	29.65	-4.3	321	-1.35%
2022/12/23	0	0.00	22.2	29.60	29.70	-22.2	327	-6.77%
2022/12/22	0	0.00	15	29.67	29.65	-15	342	-4.38%
2022/12/21	0	0.00	13.4	29.63	29.60	-13.4	353	-3.78%
2022/12/20	52.5	29.91	10.8	29.83	29.65	41.8	356	11.73%
2022/12/19	116.1	30.00	5.8	29.52	29.85	110.3	361	30.49%	大買/鉅額交易
2022/12/16	2	29.55	25.5	29.55	29.50	-23.5	355	-6.61%
2022/12/15	1	29.60	10	29.66	29.70	-9	356	-2.51%
2022/12/14	23	29.68	6.9	29.64	29.60	16.1	358	4.48%
2022/12/13	3	29.62	14.4	29.65	29.65	-11.4	361	-3.15%
2022/12/12	1	29.65	1	29.81	29.75	0	356	-0.01%
2022/12/09	1	29.95	1.3	29.91	29.80	-0.3	360	-0.09%
2022/12/08	0	0.00	1.1	29.90	29.90	-1.1	359	-0.30%
2022/12/07	1	30.00	1.7	30.03	29.95	-0.7	363	-0.18%
2022/12/06	1	30.20	0.4	30.30	30.10	0.6	365	0.17%
2022/12/05	1	30.25	2.1	30.35	30.25	-1.1	376	-0.28%
2022/12/02	1	30.30	19.8	30.33	30.35	-18.8	393	-4.78%
2022/12/01	0	0.00	14	30.42	30.50	-14	399	-3.51%
2022/11/30	1	30.25	1.4	30.38	30.35	-0.4	399	-0.10%
2022/11/28	0	0.00	8.4	30.10	30.25	-8.4	404	-2.07%
2022/11/24	4	30.25	0	0.00	30.20	4	403	0.99%
2022/11/23	1	29.90	0.5	29.91	29.90	0.5	401	0.12%
2022/11/22	2	29.60	0.5	29.87	29.75	1.5	402	0.38%
2022/11/21	2	29.63	0.9	29.82	29.60	1.1	401	0.27%
2022/11/18	2	29.80	3.8	29.74	29.70	-1.8	400	-0.44%
2022/11/17	0	0.00	0.4	29.84	29.75	-0.4	405	-0.09%
2022/11/16	4	29.64	32.4	29.63	29.55	-28.4	404	-7.04%
2022/11/15	0	0.00	0.7	29.88	29.90	-0.7	399	-0.16%
2022/11/14	2	29.58	1.1	29.78	29.60	0.9	393	0.22%
2022/11/11	6	29.49	8.1	29.64	29.50	-2.1	389	-0.55%
2022/11/10	4	29.46	3.3	29.61	29.50	0.7	386	0.18%
2022/11/09	9	29.71	12.3	29.76	29.75	-3.3	382	-0.87%
2022/11/08	2	29.70	1.5	29.82	29.70	0.5	381	0.13%
2022/11/07	1	29.70	1.3	29.87	29.75	-0.3	384	-0.07%
2022/11/04	2	29.48	1.5	29.64	29.75	0.5	384	0.14%
2022/11/03	2	29.55	2	29.68	29.55	0	386	-0.01%
2022/11/02	0	0.00	0.6	30.14	30.10	-0.6	381	-0.16%
2022/11/01	10	29.98	0.9	30.08	30.00	9.1	382	2.37%
2022/10/31	6	29.96	4.3	29.97	29.95	1.7	384	0.44%
2022/10/28	1	29.85	0.2	30.00	29.90	0.8	385	0.21%
2022/10/27	4	29.70	0	0.00	29.95	4	386	1.03%
2022/10/26	44	29.66	1.5	29.77	29.70	42.5	387	10.96%
2022/10/25	55	29.76	0	29.95	29.80	55	388	14.15%
2022/10/24	35	29.53	0.1	29.60	29.50	34.9	388	9.00%
2022/10/21	1	29.20	1.1	29.50	29.50	-0.1	385	-0.03%
2022/10/20	13	29.33	28.9	29.23	29.05	-15.9	379	-4.19%
2022/10/19	11	30.08	0	30.45	30.45	11	341	3.22%
2022/10/18	23	29.98	0	30.20	29.95	23	337	6.81%
2022/10/17	17	29.92	2.1	30.07	29.90	14.9	334	4.44%
2022/10/14	9	30.43	5.3	30.37	30.55	3.7	325	1.13%
2022/10/13	2	30.18	2.6	30.37	30.20	-0.6	321	-0.20%
2022/10/12	1	30.65	0	0.00	30.70	1	317	0.32%
2022/10/11	3	30.28	2.9	30.43	30.30	0.1	315	0.03%
2022/10/07	2	30.85	4.5	30.90	31.05	-2.5	314	-0.79%
2022/10/06	0	0.00	0.7	30.95	31.15	-0.7	313	-0.23%
2022/10/05	6	31.19	1.2	31.08	31.20	4.8	314	1.54%
2022/10/04	5	30.98	0.1	31.10	31.00	4.9	318	1.53%
2022/10/03	2	30.90	4.7	31.14	30.90	-2.7	317	-0.84%
2022/09/30	4	31.11	1.2	31.28	31.30	2.8	320	0.88%
2022/09/29	12	31.05	12.6	31.24	31.30	-0.6	320	-0.18%
2022/09/28	22.2	31.29	136.7	30.87	30.80	-114.5	314	-36.48%	大賣/鉅額交易
2022/09/27	0	0.00	8.1	31.41	31.60	-8.1	306	-2.63%
2022/09/26	0	0.00	0	31.50	31.55	0	311	-0.02%
2022/09/22	0	0.00	8	31.71	31.90	-8	316	-2.53%
2022/09/21	0	0.00	21.1	31.64	31.65	-21.1	314	-6.69%
2022/09/20	0	0.00	1	31.80	31.65	-1	315	-0.32%
2022/09/16	0	0.00	11	31.60	31.40	-11	317	-3.46%
2022/09/15	0	0.00	10	31.56	31.90	-10	320	-3.12%
2022/09/14	0	0.00	14	31.63	31.75	-14	322	-4.34%
2022/09/12	5	31.95	0	0.00	31.90	5	335	1.49%
2022/09/08	0	0.00	1	31.90	31.90	-1	329	-0.30%
2022/09/07	2	30.75	43.1	30.66	30.65	-41.1	314	-13.06%
2022/09/06	0	0.00	1	30.85	30.85	-1	311	-0.33%
2022/09/05	0	0.00	0.2	30.82	30.85	-0.2	320	-0.06%
2022/09/02	3	30.72	3.4	30.79	30.70	-0.4	322	-0.13%
2022/09/01	1	30.60	27.2	30.55	30.60	-26.2	323	-8.09%
2022/08/31	6	30.80	1.4	30.74	30.80	4.6	324	1.43%
2022/08/30	0	0.00	2	30.45	30.75	-2	327	-0.63%
2022/08/29	1	30.40	7.6	30.41	30.40	-6.6	327	-2.03%
2022/08/26	2	30.73	1	30.86	30.75	1	330	0.29%
2022/08/25	0	0.00	0	30.70	30.55	0	331	-0.01%
2022/08/24	1	30.50	0.7	30.65	30.50	0.3	333	0.09%
2022/08/23	0	0.00	0.5	30.40	30.20	-0.5	328	-0.16%
2022/08/22	2	30.43	1.3	30.47	30.45	0.7	332	0.20%
2022/08/19	3	30.13	0.4	30.30	30.15	2.6	330	0.80%
2022/08/18	3	30.10	5.8	30.19	30.20	-2.8	330	-0.84%
2022/08/17	2	30.18	2.1	30.38	30.25	-0.1	330	-0.03%
2022/08/16	0	0.00	0.1	30.70	30.60	-0.1	328	-0.03%
2022/08/15	1	30.35	0	0.00	30.35	1	329	0.30%
2022/08/12	4	30.06	3.7	30.15	30.05	0.3	328	0.09%
2022/08/11	0	0.00	0.4	30.42	30.25	-0.4	326	-0.12%
2022/08/10	1	30.20	7.2	30.12	30.15	-6.2	329	-1.88%
2022/08/09	1	30.05	1.2	30.07	30.00	-0.2	338	-0.07%
2022/08/08	0	0.00	0.4	30.10	30.00	-0.4	351	-0.11%
2022/08/05	1	30.00	3	29.90	30.00	-2	358	-0.56%
2022/08/04	2	29.53	9.1	29.53	29.60	-7.1	371	-1.92%
2022/08/03	5	29.71	7.5	29.76	29.70	-2.5	372	-0.68%
2022/08/02	1	29.85	1.6	29.95	29.85	-0.6	376	-0.15%
2022/08/01	1	29.90	0.9	30.06	29.85	0.1	381	0.02%
2022/07/28	1	29.85	0.1	29.91	29.85	0.9	382	0.22%
2022/07/26	1	29.75	0.5	30.00	29.70	0.5	385	0.12%
2022/07/25	0	0.00	0.1	29.91	29.80	-0.1	384	-0.03%
2022/07/22	0	0.00	3.2	29.49	29.75	-3.2	386	-0.82%
2022/07/21	1	29.60	0	0.00	29.60	1	396	0.25%
2022/07/20	2.1	29.60	3.7	29.73	29.55	-1.6	401	-0.41%
2022/07/19	1	29.45	1.6	29.73	29.60	-0.6	410	-0.16%
2022/07/18	1	29.70	0.8	29.85	29.65	0.2	418	0.06%
2022/07/15	0	0.00	1.2	29.65	29.85	-1.2	422	-0.29%
2022/07/14	1	29.35	0	0.00	29.25	1	422	0.24%
2022/07/13	42	29.02	1	28.85	28.95	41	425	9.64%
2022/07/12	11	28.58	2.3	28.65	28.60	8.7	433	2.00%
2022/07/11	1	28.85	2.9	28.93	28.90	-1.9	433	-0.45%
2022/07/08	2	28.75	2	28.83	28.75	0	439	-0.01%
2022/07/07	7	28.62	1.3	28.60	28.65	5.7	446	1.27%
2022/07/06	14	28.46	10.5	28.55	28.30	3.5	455	0.77%
2022/07/05	17	29.20	1.4	29.10	28.95	15.6	479	3.26%
2022/07/04	29	28.94	1.3	29.21	28.90	27.7	550	5.03%
2022/07/01	29	28.95	3.9	29.06	28.80	25.1	607	4.14%
2022/06/30	9	29.25	6.8	29.37	29.25	2.2	641	0.34%
2022/06/29	3	29.63	6.3	29.66	29.70	-3.3	653	-0.51%
2022/06/28	4	29.83	3.4	29.96	29.80	0.6	668	0.09%
2022/06/27	14	30.23	0.4	30.20	30.15	13.6	699	1.95%
2022/06/24	110	30.04	0	0.00	30.00	110	731	15.04%	大買/鉅額交易
2022/06/23	50.1	29.88	1.8	29.74	29.65	48.3	756	6.39%
2022/06/22	23	29.81	3.1	29.88	29.85	19.9	777	2.56%
2022/06/21	25	30.01	1.3	30.21	30.05	23.8	788	3.01%
2022/06/20	6	29.88	6.9	29.97	29.70	-0.9	795	-0.11%
2022/06/17	6	30.25	1.7	30.40	30.35	4.3	788	0.54%
2022/06/16	2	30.78	1.9	30.82	30.50	0.1	803	0.01%
2022/06/15	4	30.75	43.8	30.77	30.80	-39.8	806	-4.94%
2022/06/14	14	30.54	9.6	30.60	30.75	4.4	807	0.54%
2022/06/13	7	30.89	5.1	31.03	30.85	1.9	807	0.23%
2022/06/10	9	31.11	4.1	31.22	31.15	4.9	812	0.60%
2022/06/09	2	31.33	2.9	31.54	31.30	-0.9	822	-0.11%
2022/06/08	20	31.60	1.4	31.61	31.60	18.6	841	2.21%
2022/06/07	0	0.00	0.8	31.65	31.55	-0.8	859	-0.09%
2022/06/06	3	31.55	0.1	31.75	31.50	2.9	888	0.33%
2022/06/02	1	31.50	4	31.58	31.45	-3	896	-0.33%
2022/06/01	1	31.50	0.2	31.60	31.50	0.8	906	0.09%
2022/05/31	0	0.00	3.1	31.41	31.40	-3.1	907	-0.35%
2022/05/30	7	31.54	0.5	31.66	31.45	6.5	912	0.71%
2022/05/27	12	31.40	2	31.40	31.45	10	912	1.10%
2022/05/26	3	31.50	0.1	31.65	31.40	2.9	914	0.32%
2022/05/25	41	31.36	1.3	31.25	31.45	39.7	916	4.33%
2022/05/24	5	31.05	4.1	31.13	31.05	0.9	925	0.09%
2022/05/23	13	31.17	1.9	31.31	31.15	11.1	923	1.21%
2022/05/20	2	31.23	2.3	31.37	31.25	-0.3	924	-0.04%
2022/05/19	4	31.20	3.1	31.41	31.25	0.9	926	0.10%
2022/05/18	1	31.50	1.2	31.73	31.80	-0.2	924	-0.02%
2022/05/17	19	31.62	0	0.00	31.75	19	924	2.06%
2022/05/16	12	31.30	0	0.00	31.45	12	921	1.30%
2022/05/13	13	30.50	2.5	30.62	30.80	10.5	910	1.15%
2022/05/12	18	30.41	10.8	30.53	30.10	7.2	907	0.79%
2022/05/11	2	31.00	1.6	31.19	31.00	0.4	897	0.04%
2022/05/10	5	30.82	0.7	31.01	31.25	4.3	898	0.48%
2022/05/09	2	31.13	4.3	31.24	31.00	-2.3	898	-0.25%
2022/05/06	1	31.40	0.3	31.45	31.35	0.7	895	0.07%
2022/05/05	1	31.55	1.7	31.82	31.55	-0.7	898	-0.08%
2022/05/04	2	31.25	1	31.25	31.30	1	900	0.11%
2022/05/03	2	31.10	8.2	31.12	31.25	-6.2	904	-0.69%
2022/04/29	1	31.25	1.3	31.39	31.35	-0.3	910	-0.03%
2022/04/28	3	30.97	2.7	31.14	31.20	0.3	916	0.04%
2022/04/27	2	30.98	22.9	31.04	31.05	-20.9	918	-2.27%
2022/04/26	2	31.43	27.1	31.50	31.40	-25.1	913	-2.75%
2022/04/25	3	31.42	12.4	31.50	31.35	-9.4	914	-1.03%
2022/04/22	0	0.00	10.2	31.54	32.10	-10.2	908	-1.13%
2022/04/21	2	31.65	4.3	31.64	31.60	-2.3	904	-0.26%
2022/04/20	0	0.00	2	31.45	31.45	-2	909	-0.22%
2022/04/19	1	31.45	0	31.50	31.45	1	907	0.11%
2022/04/18	1	30.85	4.7	31.05	31.00	-3.7	908	-0.41%
2022/04/15	3	31.25	3.1	31.31	31.25	-0.1	922	-0.01%
2022/04/14	5	31.24	4.9	31.38	31.30	0.1	934	0.01%
2022/04/13	21	31.39	2.2	31.37	31.40	18.8	938	2.01%
2022/04/12	12	31.00	16.1	31.04	31.15	-4.1	936	-0.44%
2022/04/11	15	31.40	11.3	31.68	31.35	3.7	935	0.39%
2022/04/08	8.2	31.97	3	32.02	32.00	5.2	915	0.56%
2022/04/07	10	34.71	6.4	34.87	34.55	3.6	854	0.43%
2022/04/06	7	34.80	6.3	35.00	34.90	0.7	802	0.08%
2022/04/01	2	35.10	1.8	35.29	35.15	0.2	765	0.03%
2022/03/31	0	35.20	0.2	35.30	35.05	-0.2	747	-0.03%
2022/03/30	29	35.08	21	35.12	35.00	8	737	1.08%
2022/03/29	6	35.30	0	0.00	35.30	6	703	0.85%
2022/03/28	0.1	35.80	5	35.85	36.05	-4.9	671	-0.73%
2022/03/25	33	35.59	7	35.66	35.95	26	645	4.03%
2022/03/24	5	35.10	2	35.13	35.30	3	618	0.48%
2022/03/23	20	35.06	102	35.00	35.00	-82	607	-13.49%	大賣/
2022/03/22	3	34.80	0	0.00	34.90	3	598	0.50%
2022/03/21	0	0.00	2	34.75	34.75	-2	594	-0.34%
2022/03/15	0.1	34.35	1	34.30	34.30	-0.9	564	-0.16%
2022/03/11	0	0.00	4	34.20	34.30	-4	548	-0.73%
2022/03/10	0	0.00	2	34.00	33.90	-2	531	-0.38%
2022/03/09	2	33.82	7	33.84	33.95	-5	511	-0.98%
2022/03/08	0	0.00	2	32.85	32.85	-2	497	-0.40%
2022/03/07	0	0.00	9	32.90	32.75	-9	486	-1.85%
2022/03/04	1	33.15	9	33.31	33.20	-8	479	-1.67%
2022/03/02	22	33.19	1	33.10	33.20	21	489	4.29%
2022/03/01	5	32.95	0	0.00	33.10	5	491	1.02%
2022/02/25	0	0.00	1	32.90	32.95	-1	491	-0.20%
2022/02/24	0	0.00	7	33.11	32.80	-7	495	-1.41%
2022/02/23	8	33.31	1	33.25	33.25	7	490	1.43%
2022/02/22	0	0.00	7	33.31	33.30	-7	497	-1.41%
2022/02/21	1	33.50	0	0.00	33.55	1	502	0.20%
2022/02/14	1	33.20	0	0.00	33.20	1	563	0.18%
2022/02/10	0	0.00	4	33.40	33.40	-4	573	-0.70%
2022/02/09	22	33.41	1	33.35	33.40	21	581	3.61%
2022/02/08	0	0.00	3	33.35	33.40	-3	580	-0.52%
2022/02/07	6	33.38	10	33.06	33.45	-4	586	-0.68%
2022/01/26	0	0.00	5	32.75	32.75	-5	589	-0.85%
2022/01/25	0	0.00	8	32.74	32.65	-8	589	-1.36%
2022/01/21	0	0.00	3	32.95	33.00	-3	583	-0.51%
2022/01/20	0	0.00	1	33.00	33.15	-1	580	-0.17%
2022/01/19	4	33.05	21	32.92	33.00	-17	575	-2.95%
2022/01/17	0	0.00	3	32.95	33.05	-3	578	-0.52%
2022/01/14	0	0.00	1	32.85	33.00	-1	580	-0.17%
2022/01/12	3	32.80	1	32.75	32.90	2	585	0.34%
2022/01/11	0	0.00	0	32.70	32.75	0	584	0.00%
2022/01/10	1	32.90	1	33.00	32.65	0	582	0.00%
2022/01/05	0	0.00	2	33.10	33.15	-2	536	-0.37%
2022/01/04	0	0.00	1	33.25	33.10	-1	536	-0.19%
2022/01/03	0	33.10	0	0.00	33.10	0	523	0.00%
2021/12/29	9	32.60	1	32.50	32.60	8	511	1.57%
2021/12/28	1	32.25	0	0.00	32.25	1	504	0.20%
2021/12/22	1.5	32.22	0	0.00	32.20	1.5	517	0.29%
2021/12/21	1	32.18	0	0.00	32.10	1	518	0.19%
2021/12/20	0	0.00	3	31.92	31.95	-3	523	-0.57%
2021/12/08	5	32.15	0	0.00	32.20	5	532	0.94%
2021/12/07	0	0.00	2	32.05	32.05	-2	531	-0.38%
2021/12/03	1	32.10	0	0.00	32.15	1	531	0.19%
2021/12/02	0	0.00	3	32.20	32.30	-3	535	-0.56%
2021/12/01	21	31.91	0	0.00	31.95	21	525	4.00%
2021/11/30	0	0.00	3	31.60	31.65	-3	527	-0.57%
2021/11/29	2	31.15	0	0.00	31.55	2	529	0.38%
2021/11/26	0	0.00	5	31.51	31.40	-5	525	-0.95%
2021/11/25	1	31.90	6	31.89	31.85	-5	525	-0.95%
2021/11/24	9	32.20	0	0.00	32.10	9	529	1.70%
2021/11/22	5	32.36	5	32.30	32.35	0	530	0.00%
2021/11/18	6	32.49	0	0.00	32.45	6	521	1.15%
2021/11/12	1	32.15	0	0.00	32.20	1	511	0.20%
2021/11/11	5	32.45	48	32.30	32.40	-43	500	-8.59%
2021/11/10	8	31.85	0	0.00	31.80	8	482	1.66%
2021/11/04	0	0.00	2	31.15	31.00	-2	473	-0.42%
2021/11/03	38	30.90	0	0.00	30.95	38	476	7.98%
2021/11/02	3	30.53	0	0.00	30.35	3	469	0.64%
2021/10/29	0	0.00	7	30.41	30.35	-7	479	-1.46%
2021/10/27	3	30.40	0	0.00	30.35	3	486	0.62%
2021/10/26	2	30.25	2	30.50	30.40	0	491	0.00%
2021/10/25	0	0.00	1	29.95	30.00	-1	486	-0.21%
2021/10/21	13	30.12	25.1	29.98	29.60	-12.1	494	-2.45%
2021/10/20	0	30.25	2	30.10	30.00	-2	498	-0.40%
2021/10/19	1	29.70	0	0.00	29.75	1	504	0.20%
2021/10/18	0	0.00	1	29.50	29.65	-1	512	-0.20%
2021/10/15	0	0.00	1	29.45	29.50	-1	527	-0.19%
2021/10/13	7	29.20	0	0.00	29.30	7	566	1.23%
2021/10/12	0	0.00	2	29.30	29.50	-2	589	-0.34%
2021/10/07	1	29.10	0	0.00	29.50	1	660	0.15%
2021/10/06	0	0.00	26	29.11	29.05	-26	723	-3.60%
2021/10/01	1	29.50	5	29.62	29.55	-4	1,005	-0.40%
2021/09/30	0	0.00	2	29.70	29.85	-2	1,043	-0.19%
2021/09/29	0	0.00	55	29.74	29.70	-55	1,065	-5.16%
2021/09/27	5.1	29.90	20	29.89	29.90	-14.9	1,106	-1.35%
2021/09/24	0	0.00	8	30.00	30.00	-8	1,123	-0.71%
2021/09/23	0	0.00	11	29.98	29.95	-11	1,153	-0.95%
2021/09/22	0	0.00	31	29.91	29.90	-31	1,182	-2.62%
2021/09/17	0	0.00	11	30.19	30.15	-11	1,193	-0.92%
2021/09/16	0	0.00	8	30.27	30.15	-8	1,207	-0.66%
2021/09/15	0	0.00	69	30.26	30.35	-69	1,210	-5.70%
2021/09/14	4	30.39	29	30.35	30.35	-25	1,215	-2.06%
2021/09/10	0	0.00	20	30.40	30.45	-20	1,234	-1.62%
2021/09/09	0	0.00	1	30.25	30.40	-1	1,245	-0.08%
2021/09/08	2	30.25	0	0.00	30.15	2	1,247	0.16%
2021/09/07	0	0.00	1	30.55	30.55	-1	1,251	-0.08%
2021/09/06	0	0.00	3	30.50	30.50	-3	1,259	-0.24%
2021/09/03	0	0.00	10	30.45	30.60	-10	1,266	-0.79%
2021/08/27	0	0.00	1	29.75	30.00	-1	1,314	-0.08%
2021/08/26	0	0.00	9	29.69	29.70	-9	1,324	-0.68%
2021/08/25	0	0.00	11	29.87	29.90	-11	1,330	-0.83%
2021/08/24	0	0.00	19	29.94	29.80	-19	1,337	-1.42%
2021/08/23	4	29.80	0	0.00	29.85	4	1,348	0.30%
2021/08/20	0	0.00	2	29.53	29.50	-2	1,360	-0.15%
2021/08/17	0	30.20	12	29.80	29.85	-12	1,374	-0.87%
2021/08/12	0	0.00	5	30.00	30.10	-5	1,399	-0.36%
2021/08/10	3	30.40	0	0.00	30.30	3	1,441	0.21%
2021/08/09	1	30.90	1	30.85	30.60	0	1,504	0.00%
2021/08/05	10	30.90	0	0.00	30.65	10	1,583	0.63%
2021/08/03	4	30.25	2	30.25	30.30	2	1,734	0.12%
2021/08/02	0	0.00	6	30.12	30.25	-6	1,779	-0.34%
2021/07/30	11	30.03	0	0.00	30.00	11	1,798	0.61%
2021/07/29	9	29.80	0.1	30.30	29.80	8.9	1,818	0.49%
2021/07/28	0.8	29.90	1	29.60	29.70	-0.2	1,851	-0.01%
2021/07/21	2	29.50	0	0.00	29.50	2	2,063	0.10%
2021/07/20	2	29.30	2	28.95	29.50	0	2,115	0.00%
2021/07/19	6.1	29.62	5	29.66	29.60	1.1	2,139	0.05%
2021/07/16	6	29.90	125	29.85	29.85	-119	2,214	-5.37%	大賣/鉅額交易
2021/07/15	8	30.21	0	0.00	30.20	8	2,268	0.35%
2021/07/14	6.3	30.06	0	0.00	29.90	6.3	2,288	0.28%
2021/07/13	14	30.92	0	31.00	30.70	14	2,312	0.61%
2021/07/12	17	31.41	3	31.74	31.55	14	2,291	0.61%
2021/07/09	493	35.04	2	35.20	34.80	491	2,180	22.52%	大買/鉅額交易
2021/07/08	550	34.64	0	0.00	34.70	550	2,113	26.02%	大買/鉅額交易
2021/07/07	400	34.42	1	34.35	34.35	399	2,114	18.87%	大買/鉅額交易
2021/07/06	1	34.80	0	0.00	34.75	1	2,109	0.05%
2021/07/05	10	34.99	2	34.95	34.95	8	2,132	0.38%
2021/07/02	0	0.00	2	34.75	34.75	-2	2,152	-0.09%
2021/07/01	13.3	34.59	0	0.00	34.50	13.3	2,193	0.61%
2021/06/30	1	34.70	0	0.00	34.65	1	2,265	0.04%
2021/06/29	4	34.40	4	34.51	34.85	0	2,283	0.00%
2021/06/25	13	33.89	1	33.90	33.95	12	2,308	0.52%
2021/06/24	2	33.45	0	0.00	33.45	2	2,328	0.09%
2021/06/22	10	33.35	2	33.45	33.35	8	2,409	0.33%
2021/06/21	12	33.45	4	33.41	33.40	8	2,431	0.33%
2021/06/17	0	0.00	1	33.55	33.70	-1	2,552	-0.04%
2021/06/16	1	33.60	2	33.60	33.65	-1	2,612	-0.04%
2021/06/15	1	33.95	0	0.00	33.75	1	2,700	0.04%
2021/06/11	21	33.85	0	0.00	33.90	21	3,016	0.70%
2021/06/10	20	33.55	0	0.00	33.90	20	3,079	0.65%
2021/06/08	6	33.70	10.7	33.79	33.80	-4.7	3,088	-0.15%
2021/06/07	4	33.46	6	33.34	33.85	-2	3,089	-0.06%
2021/06/04	5	33.25	0	0.00	33.30	5	3,073	0.16%
2021/06/03	5	33.45	0	0.00	33.45	5	3,079	0.16%
2021/06/01	2	33.35	1	33.50	33.55	1	3,084	0.03%
2021/05/27	402	33.31	0	0.00	33.35	402	3,088	13.02%	大買/鉅額交易
2021/05/26	300	33.29	0	0.00	33.40	300	3,090	9.71%	大買/鉅額交易
2021/05/25	400	33.28	1	33.20	33.25	399	3,086	12.93%	大買/鉅額交易
2021/05/24	250	33.07	0	0.00	33.05	250	3,087	8.10%	大買/鉅額交易
2021/05/21	300	32.97	2	33.00	33.10	298	3,089	9.65%	大買/鉅額交易
2021/05/20	300	32.61	1	32.60	32.60	299	3,084	9.69%	大買/鉅額交易
2021/05/19	301	32.54	0	0.00	32.65	301	3,077	9.78%	大買/鉅額交易
2021/05/18	337	32.18	6	31.98	32.40	331	3,071	10.78%	大買/鉅額交易
2021/05/17	214	31.06	14	30.89	30.90	200	3,053	6.55%	大買/鉅額交易
2021/05/14	413	32.73	11	32.88	32.45	402	2,990	13.44%	大買/鉅額交易
2021/05/13	414	33.01	36	32.66	32.70	378	2,954	12.79%	大買/鉅額交易
2021/05/12	194	33.11	47	32.96	33.10	147	2,906	5.06%	大買/鉅額交易
2021/05/11	150	35.61	352	34.80	34.70	-202	2,817	-7.17%	大買/大賣/鉅額交易
2021/05/10	150	36.20	0	0.00	36.35	150	2,772	5.41%	大買/鉅額交易
2021/05/07	157	35.04	2	35.20	35.30	155	2,741	5.65%	大買/鉅額交易
2021/05/06	162	35.04	7	34.84	34.85	155	2,743	5.65%	大買/鉅額交易
2021/05/05	116	34.95	11	35.05	34.85	105	2,727	3.85%	大買/鉅額交易
2021/05/04	21	34.28	37	34.14	34.10	-16	2,700	-0.59%
2021/05/03	20	35.86	0	0.00	35.60	20	2,624	0.76%
2021/04/29	1	36.75	0.5	36.79	36.75	0.5	2,604	0.02%
2021/04/28	7	36.80	2	37.10	37.15	5	2,613	0.19%
2021/04/27	19.7	36.96	2	37.05	37.05	17.7	2,623	0.68%
2021/04/26	8	36.51	49	36.59	36.70	-41	2,572	-1.59%
2021/04/23	0	0.00	10	35.30	35.55	-10	2,520	-0.40%
2021/04/22	365	35.83	0	0.00	35.75	365	2,501	14.59%	大買/鉅額交易
2021/04/21	0	0.00	64	36.35	36.45	-64	2,419	-2.65%
2021/04/20	12.3	35.40	7	35.30	35.60	5.3	2,355	0.22%
2021/04/19	1	35.95	14	35.67	35.15	-13	2,328	-0.56%
2021/04/16	0.2	34.10	2	34.35	34.45	-1.8	2,276	-0.08%
2021/04/15	0	0.00	8	34.01	34.00	-8	2,242	-0.36%
2021/04/14	1	33.10	0	0.00	33.90	1	2,228	0.04%
2021/04/13	1	33.75	13	33.95	33.80	-12	2,213	-0.54%
2021/04/12	5	33.65	0	0.00	33.70	5	2,187	0.23%
2021/04/09	0	0.00	9	33.58	33.60	-9	2,180	-0.41%
2021/04/08	1	33.90	1	33.80	33.95	0	2,166	0.00%
2021/04/07	0	0.00	1	34.00	34.05	-1	2,138	-0.05%
2021/04/06	3	33.65	10	33.54	34.40	-7	2,103	-0.33%
2021/04/01	10	32.83	32	32.71	32.85	-22	2,021	-1.09%
2021/03/31	2	32.05	5	32.08	32.35	-3	1,986	-0.15%
2021/03/30	1	31.85	0	0.00	31.90	1	1,941	0.05%
2021/03/26	11	31.64	0	0.00	31.60	11	1,914	0.57%
2021/03/25	7	31.34	5	31.30	31.30	2	1,895	0.11%
2021/03/24	0	0.00	3	31.70	31.70	-3	1,854	-0.16%
2021/03/23	3	31.62	5	31.93	31.85	-2	1,839	-0.11%
2021/03/22	19	31.77	0	0.00	31.85	19	1,802	1.05%
2021/03/19	3	30.80	0	0.00	31.00	3	1,733	0.17%
2021/03/18	8	30.93	7	30.80	30.80	1	1,680	0.06%
2021/03/17	384	30.80	3,199	30.89	30.80	-2,815	1,604	-175.43%	大買/大賣/鉅額交易
2021/03/16	2,883	29.60	0	0.00	29.60	2,883	1,300	221.61%	大買/鉅額交易
2021/03/12	5	26.80	0	0.00	26.85	5	1,283	0.39%
2021/03/02	0	0.00	2	26.35	26.25	-2	1,396	-0.14%
2021/02/24	2	26.28	0	0.00	26.25	2	1,449	0.14%
2021/02/23	3	26.25	0	0.00	26.20	3	1,468	0.20%
2021/02/05	0	0.00	2	24.85	25.05	-2	1,772	-0.11%
2021/02/04	2	24.95	0	0.00	24.90	2	1,791	0.11%
2021/02/02	9	24.80	0	0.00	24.80	9	1,859	0.48%
2021/02/01	4	24.60	0	0.00	24.80	4	1,857	0.22%
2021/01/28	17	24.99	3	24.95	24.95	14	1,867	0.75%
2021/01/26	3	25.20	0	0.00	25.20	3	1,906	0.16%
2021/01/20	0.7	26.24	1	26.20	25.75	-0.3	1,979	-0.02%
2021/01/18	0	0.00	2	26.13	26.35	-2	2,096	-0.10%
2021/01/15	5	26.45	5	26.56	26.40	0	2,151	0.00%
2021/01/14	5	26.80	1	26.80	26.85	4	2,214	0.18%
2021/01/13	0	0.00	3.4	26.89	26.95	-3.4	2,250	-0.15%
2021/01/12	0	0.00	3	26.95	26.90	-3	2,256	-0.13%
2021/01/07	5	26.90	2	26.85	26.95	3	2,288	0.13%
2021/01/06	1	26.90	1	26.70	26.90	0	2,286	0.00%
2021/01/05	0	0.00	10	27.15	27.15	-10	2,263	-0.44%
2021/01/04	2	27.08	0	0.00	27.05	2	2,273	0.09%
2020/12/31	0	0.00	10	26.90	26.95	-10	2,258	-0.44%
2020/12/24	0	0.00	1	26.25	26.55	-1	2,211	-0.05%
2020/12/23	0	0.00	1	26.20	26.30	-1	2,213	-0.05%
2020/12/22	0	0.00	2	26.20	26.20	-2	2,240	-0.09%
2020/12/18	3	26.70	0	0.00	26.70	3	2,291	0.13%
2020/12/16	10	26.70	0	0.00	26.50	10	2,376	0.42%
2020/12/14	10	26.30	3	26.40	26.40	7	2,356	0.30%
2020/12/11	2	26.25	0	0.00	26.20	2	2,365	0.08%
2020/12/10	0	0.00	4	26.14	26.20	-4	2,363	-0.17%
2020/12/09	1	26.25	8	26.32	26.20	-7	2,359	-0.30%
2020/12/08	0	0.00	17	26.50	26.50	-17	2,350	-0.72%
2020/12/07	0	0.00	5	26.57	26.70	-5	2,356	-0.21%
2020/12/04	2	26.75	7	26.62	26.60	-5	2,404	-0.21%
2020/12/01	0	0.00	1	26.95	26.95	-1	2,460	-0.04%
2020/11/30	0	0.00	1	26.95	26.85	-1	2,451	-0.04%
2020/11/26	2	26.75	1	26.60	26.85	1	2,447	0.04%
2020/11/25	6	26.49	0	0.00	26.40	6	2,440	0.25%
2020/11/24	0	0.00	1	26.30	26.40	-1	2,441	-0.04%
2020/11/20	1	26.50	1	26.45	26.50	0	2,570	0.00%
2020/11/19	3	26.72	0	0.00	26.75	3	2,697	0.11%
2020/11/18	11	27.02	2.1	26.77	26.95	8.9	2,710	0.33%
2020/11/17	5	26.75	0	0.00	26.75	5	2,726	0.18%
2020/11/13	2	27.00	13	27.34	27.15	-11	2,793	-0.39%
2020/11/12	0	0.00	2	28.70	28.70	-2	2,642	-0.08%
2020/11/11	1	28.40	0	0.00	28.45	1	2,727	0.04%
2020/11/10	5	28.30	15	28.23	28.20	-10	2,804	-0.36%
2020/11/05	3	27.90	0	0.00	27.60	3	2,862	0.10%
2020/11/04	64	27.71	3	27.60	27.75	61	2,961	2.06%
2020/11/03	3	27.57	11	27.57	27.35	-8	2,966	-0.27%
2020/11/02	4	27.30	16	27.20	27.25	-12	2,950	-0.41%
2020/10/29	12	27.17	12	26.80	27.15	0	2,928	0.00%
2020/10/28	7	27.20	0	0.00	27.05	7	2,898	0.24%
2020/10/27	10	26.90	0	0.00	26.85	10	2,866	0.35%
2020/10/26	11	27.70	25	27.03	27.30	-14	2,912	-0.48%
2020/10/23	2	26.30	9	26.35	26.55	-7	2,848	-0.25%
2020/10/22	16.2	26.02	4	25.95	26.00	12.2	2,846	0.43%
2020/10/21	0	0.00	5	25.74	25.65	-5	2,832	-0.18%
2020/10/20	0	0.00	4	25.35	25.35	-4	2,809	-0.14%
2020/10/13	1	24.85	0	0.00	24.85	1	2,791	0.04%
2020/10/08	0	0.00	3	24.80	24.90	-3	2,785	-0.11%
2020/09/24	0	0.00	80	24.23	24.30	-80	2,992	-2.67%
2020/09/22	10	25.02	10	25.25	25.00	0	2,934	0.00%
2020/09/21	88	25.33	0	0.00	25.45	88	2,916	3.02%
2020/09/18	2	24.90	12	24.85	24.85	-10	2,842	-0.35%
2020/09/17	20	24.80	0	0.00	24.85	20	2,844	0.70%
2020/09/15	1	24.65	0	0.00	24.80	1	2,831	0.04%
2020/09/14	6	24.80	2	24.75	24.70	4	2,824	0.14%
2020/09/11	5	25.20	6	25.20	24.80	-1	2,811	-0.04%
2020/09/10	0	25.25	20	25.45	25.15	-20	2,788	-0.72%
2020/09/09	24	25.37	17	25.29	25.20	7	2,779	0.25%
2020/09/08	5	24.75	7	25.02	24.75	-2	2,731	-0.07%
2020/09/07	5	25.08	36	24.99	25.00	-31	2,726	-1.14%
2020/09/04	2	24.30	5	24.05	24.30	-3	2,702	-0.11%
2020/09/03	0	0.00	9	24.52	24.50	-9	2,748	-0.33%
2020/09/02	10	24.40	1	24.40	24.50	9	2,753	0.33%
2020/09/01	8	24.53	5	24.45	24.40	3	2,815	0.11%
2020/08/31	2	24.60	0	0.00	24.60	2	2,789	0.07%
2020/08/28	11	24.63	0	0.00	24.70	11	2,767	0.40%
2020/08/27	1	24.75	13	24.84	24.65	-12	2,748	-0.44%
2020/08/26	10	25.26	9	25.74	25.25	1	2,659	0.04%
2020/08/25	1	25.65	1	25.70	25.80	0	2,577	0.00%
2020/08/24	1	24.45	0	0.00	24.70	1	2,415	0.04%
2020/08/21	5	24.65	26	24.67	24.70	-21	2,392	-0.88%
2020/08/20	14	24.11	50	24.47	24.20	-36	2,360	-1.53%
2020/08/19	0	0.00	1	24.95	24.80	-1	2,242	-0.04%
2020/08/18	7	25.37	0	0.00	25.15	7	2,183	0.32%
2020/08/17	2.1	25.63	11	25.60	25.45	-8.9	2,137	-0.41%
2020/08/14	0	0.00	10	24.35	24.70	-10	2,029	-0.49%
2020/08/12	10	23.85	0	0.00	23.95	10	1,894	0.53%
2020/08/11	0	0.00	1	23.95	23.90	-1	1,873	-0.05%
2020/08/10	45	24.14	9	24.03	24.05	36	1,819	1.98%
2020/08/06	11	22.85	0	0.00	22.85	11	1,682	0.65%
2020/08/05	10	22.75	0	0.00	22.80	10	1,665	0.60%
2020/08/04	0	0.00	10	22.45	22.65	-10	1,659	-0.60%
2020/07/29	0	0.00	50	23.30	23.30	-50	1,570	-3.18%
2020/07/27	8	23.22	0	0.00	23.45	8	1,466	0.55%
2020/07/24	2	23.35	15	23.53	23.35	-13	1,402	-0.93%
2020/07/23	5	23.50	0	0.00	23.55	5	1,387	0.36%
2020/07/22	10	23.55	0	0.00	23.60	10	1,382	0.72%
2020/07/21	0	0.00	0.1	23.65	23.55	-0.1	1,361	0.00%
2020/07/20	0	0.00	5	23.40	23.55	-5	1,341	-0.37%
2020/07/17	0	0.00	5	23.45	23.40	-5	1,321	-0.38%
2020/07/13	0	0.00	25	23.46	23.45	-25	1,328	-1.88%
2020/07/09	0	0.00	4	23.63	23.60	-4	1,323	-0.30%
2020/07/08	1	23.45	2	23.55	23.55	-1	1,312	-0.08%
2020/07/07	7	23.38	0	0.00	23.55	7	1,305	0.54%
2020/07/06	2	23.40	1	23.60	23.55	1	1,274	0.08%
2020/07/03	0	0.00	1	23.00	23.00	-1	1,211	-0.08%
2020/07/01	10	22.70	0	0.00	22.75	10	1,118	0.89%
2020/06/29	1	22.30	0	0.00	22.40	1	1,108	0.09%
2020/06/22	1	22.65	0	0.00	22.60	1	1,136	0.09%
2020/06/16	0	0.00	1	22.80	22.70	-1	1,238	-0.08%
2020/06/12	1	21.90	2	22.30	22.40	-1	1,304	-0.08%
2020/06/11	30	22.75	6	22.90	22.40	24	1,324	1.81%
2020/06/08	1	22.60	4	22.55	22.55	-3	1,372	-0.22%
2020/06/02	0	0.00	2	22.00	21.95	-2	1,408	-0.14%
2020/05/26	0	0.00	1	21.65	21.70	-1	1,545	-0.06%
2020/05/25	5	21.50	0	0.00	21.60	5	1,572	0.32%
2020/05/20	0	0.00	5	21.60	21.65	-5	1,693	-0.30%
2020/05/06	7	21.61	1	21.55	21.55	6	1,828	0.33%
2020/04/14	1	20.60	5	20.50	20.65	-4	1,897	-0.21%
2020/04/13	4	20.35	0	0.00	20.40	4	1,888	0.21%
2020/04/10	0	20.60	1	20.35	20.35	-1	1,885	-0.05%
2020/04/08	8	20.04	0	0.00	20.10	8	1,897	0.42%
2020/04/07	10	19.76	0	0.00	19.80	10	1,884	0.53%
2020/03/30	19	19.33	0	0.00	19.40	19	1,851	1.03%
2020/03/27	5	19.60	1	19.60	19.55	4	1,838	0.22%
2020/03/26	0	0.00	4	19.35	19.50	-4	1,828	-0.22%
2020/03/25	1	19.55	2	19.45	19.20	-1	1,845	-0.05%
2020/03/24	1	18.85	0	0.00	18.80	1	1,815	0.06%
2020/03/23	1	18.35	0	0.00	18.00	1	1,789	0.06%
2020/03/20	0	0.00	24	18.66	18.75	-24	1,765	-1.36%
2020/03/19	27	18.09	1	17.50	17.80	26	1,724	1.51%
2020/03/18	23	19.37	14	19.44	19.15	9	1,659	0.54%
2020/03/17	24	19.38	30	19.41	19.40	-6	1,632	-0.37%
2020/03/16	2	20.00	61.5	20.23	19.95	-59.5	1,586	-3.75%
2020/03/13	30	19.97	60	19.98	20.50	-30	1,551	-1.93%
2020/03/12	5	21.09	5	21.10	21.10	0	1,464	0.00%
2020/03/11	0	0.00	34	21.93	21.70	-34	1,401	-2.43%
2020/03/10	1	21.40	26	21.51	21.90	-25	1,377	-1.81%
2020/03/09	5	22.07	400	22.02	21.80	-395	1,326	-29.78%	大賣/鉅額交易
2020/03/04	3	22.40	4	22.40	22.40	-1	1,292	-0.08%
2020/03/03	4	22.60	0	0.00	22.55	4	1,295	0.31%
2020/03/02	0	0.00	3	22.35	22.30	-3	1,265	-0.24%
2020/02/26	0	0.00	4	22.58	22.70	-4	1,182	-0.34%
2020/02/24	0	0.00	10	22.70	22.65	-10	1,148	-0.87%
2020/02/19	0	0.00	1	22.00	22.20	-1	1,073	-0.09%
2020/02/18	41	21.84	0	0.00	21.80	41	1,013	4.05%
2020/02/13	400	21.43	2	21.50	21.40	398	989	40.22%	大買/鉅額交易
2020/01/30	5	21.19	0	0.00	21.15	5	913	0.55%
2020/01/20	0	0.00	23	21.76	21.85	-23	866	-2.65%
2020/01/16	0	0.00	1	21.80	21.85	-1	850	-0.12%
2020/01/15	10	21.55	0	0.00	21.65	10	828	1.21%
2020/01/08	1	21.10	0	0.00	21.20	1	818	0.12%
2019/12/27	1	21.10	0	0.00	21.10	1	805	0.12%
2019/12/26	3	21.10	0	0.00	21.00	3	815	0.37%
2019/12/23	15	21.22	0	0.00	21.15	15	816	1.84%
2019/12/20	20	21.29	0	0.00	21.20	20	810	2.47%
2019/12/17	1	20.95	0	0.00	21.00	1	791	0.13%
2019/12/12	5	21.00	2	20.95	20.95	3	794	0.38%
2019/12/10	0	0.00	7	21.00	21.05	-7	789	-0.89%
2019/12/06	1	20.95	0	0.00	21.00	1	791	0.13%
2019/11/21	0	0.00	0.1	21.00	21.15	-0.1	745	-0.01%
2019/11/19	5	21.05	0	0.00	21.00	5	717	0.70%
2019/11/15	10	20.50	0	0.00	20.55	10	652	1.53%
2019/11/13	10	20.45	0	0.00	20.55	10	653	1.53%
2019/11/12	3	20.25	0	0.00	20.45	3	643	0.47%
2019/11/08	2	20.28	3	20.25	20.30	-1	638	-0.16%
2019/10/17	0	0.00	2	20.20	20.20	-2	767	-0.26%
2019/10/04	2	19.98	0	0.00	20.00	2	994	0.20%
2019/09/26	5	20.45	18	20.45	20.45	-13	1,048	-1.24%
2019/09/20	2	20.40	0	0.00	20.40	2	1,123	0.18%
2019/09/18	0	0.00	1	20.35	20.35	-1	1,180	-0.08%
2019/09/02	0	0.00	10	20.03	20.10	-10	1,325	-0.75%
2019/08/23	0	0.00	20	19.85	19.85	-20	1,390	-1.44%
2019/08/22	0	0.00	1	19.95	19.85	-1	1,417	-0.07%
2019/08/21	18	20.00	0	0.00	19.90	18	1,439	1.25%
2019/08/16	0	0.00	6	20.05	20.05	-6	1,493	-0.40%
2019/08/13	0	0.00	1	19.85	19.80	-1	1,497	-0.07%
2019/08/02	2	19.30	0	0.00	19.45	2	1,512	0.13%
2019/07/30	1	19.55	1	19.55	19.55	0	1,511	0.00%
2019/07/29	0	0.00	6	19.30	19.45	-6	1,512	-0.40%
2019/07/26	1	19.25	0	0.00	19.30	1	1,506	0.07%
2019/07/25	15	19.63	0	0.00	19.50	15	1,484	1.01%
2019/07/24	2	19.75	0	0.00	19.70	2	1,454	0.14%
2019/07/22	3	19.90	30	19.90	19.95	-27	1,430	-1.89%
2019/07/18	1	20.30	0	0.00	20.10	1	1,390	0.07%
2019/07/10	118	22.07	20	22.10	22.10	98	1,225	7.99%	大買/
2019/07/09	4	22.13	0	0.00	22.15	4	1,219	0.33%
2019/07/08	147	22.36	0	0.00	22.30	147	1,200	12.24%	大買/鉅額交易
2019/07/05	0	0.00	1	22.20	22.25	-1	1,239	-0.08%
2019/06/27	1	21.95	0	0.00	22.00	1	1,341	0.07%
2019/06/20	10	21.95	5	22.00	21.95	5	1,356	0.37%
2019/06/18	0	0.00	11	21.69	21.65	-11	1,370	-0.80%
2019/06/11	10	21.65	0	0.00	21.60	10	1,442	0.69%
2019/06/10	5	21.75	0	0.00	21.70	5	1,427	0.35%
2019/06/04	0	0.00	6	21.82	21.80	-6	1,412	-0.42%
2019/06/03	101	21.79	0	0.00	21.80	101	1,399	7.22%	大買/鉅額交易
2019/05/31	0	0.00	6	21.80	21.80	-6	1,398	-0.43%
2019/05/30	1	21.60	0	0.00	21.70	1	1,392	0.07%
2019/05/28	0	0.00	1	21.85	21.85	-1	1,359	-0.07%
2019/05/27	0	0.00	1	22.00	21.95	-1	1,339	-0.07%
2019/05/23	6	21.30	0	0.00	21.45	6	1,294	0.46%
2019/05/22	9	21.40	0	0.00	21.45	9	1,287	0.70%
2019/05/14	1	20.55	1	20.35	20.65	0	1,288	0.00%
2019/05/13	0	0.00	1	20.70	20.70	-1	1,279	-0.08%
2019/05/07	0	0.00	25	21.00	21.05	-25	1,282	-1.95%
2019/05/06	0	0.00	0.1	21.00	20.90	-0.1	1,278	-0.01%
2019/04/29	0	0.00	0.1	21.00	20.95	-0.1	1,266	-0.01%
2019/04/22	1	21.00	0	0.00	21.00	1	1,260	0.08%
2019/04/18	0	0.00	5.3	20.90	20.75	-5.3	1,283	-0.41%
2019/04/11	0	0.00	1.5	21.17	21.05	-1.5	1,256	-0.12%
2019/04/10	0	0.00	68	21.48	21.50	-68	1,215	-5.59%
2019/04/08	0	0.00	59	21.86	21.90	-59	1,189	-4.96%
2019/04/03	0	0.00	1.2	21.85	21.85	-1.2	1,177	-0.10%
2019/04/01	6	22.10	52	21.88	22.10	-46	1,151	-3.99%
2019/03/29	8	21.63	0	0.00	21.70	8	1,061	0.75%
2019/03/27	5	21.80	0	0.00	21.80	5	1,027	0.49%
2019/03/26	7	22.15	7	22.17	22.20	0	980	0.00%
2019/03/25	5	21.70	0	0.00	21.70	5	931	0.54%
2019/03/21	5	21.20	0	0.00	21.40	5	858	0.58%
2019/03/19	0	0.00	78	20.45	20.50	-78	760	-10.26%
2019/03/15	0	0.00	4	20.28	20.30	-4	752	-0.53%
2019/03/14	0	0.00	43	20.20	20.25	-43	747	-5.75%
2019/03/12	1	20.20	0	0.00	20.25	1	773	0.13%
2019/02/27	0	0.00	2	20.30	20.25	-2	763	-0.26%
2019/02/25	0	0.00	27	20.16	20.25	-27	759	-3.56%
2019/02/22	0	0.00	33	20.21	20.25	-33	751	-4.39%
2019/02/21	10	20.20	7	20.17	20.25	3	749	0.40%
2019/02/20	10	20.20	2	20.20	20.20	8	748	1.07%
2019/02/19	0	0.00	12	20.09	20.20	-12	751	-1.60%
2019/02/11	2	20.10	0	0.00	20.10	2	784	0.25%
2019/01/24	0	0.00	17	19.92	19.85	-17	781	-2.17%
2019/01/23	0	0.00	3	19.90	19.95	-3	793	-0.38%
2019/01/21	1	19.90	0	0.00	19.95	1	811	0.12%
2019/01/17	0	0.00	1	19.90	19.90	-1	843	-0.12%
2019/01/08	1	19.60	0	0.00	19.60	1	858	0.12%
2019/01/03	0	0.00	6	19.55	19.45	-6	902	-0.67%
2019/01/02	0	0.00	1	19.55	19.55	-1	913	-0.11%
2018/12/26	1	19.35	4	19.50	19.30	-3	885	-0.34%
2018/12/25	1	19.50	0	0.00	19.50	1	876	0.11%
2018/12/11	0	0.00	300	19.10	19.10	-300	905	-33.14%	大賣/鉅額交易
2018/12/05	3	19.50	0	0.00	19.35	3	896	0.33%
2018/11/19	3	19.33	0	0.00	19.30	3	925	0.32%
2018/11/14	4	19.35	0	0.00	19.40	4	939	0.43%
2018/11/08	6	19.43	0	0.00	19.75	6	913	0.66%
2018/11/05	1	18.50	0	0.00	18.65	1	929	0.11%
2018/10/30	0	0.00	150	18.19	18.20	-150	942	-15.91%	大賣/鉅額交易
2018/10/26	0	0.00	29	18.18	18.10	-29	948	-3.06%
2018/10/23	12	18.93	150	18.87	18.85	-138	914	-15.09%	大賣/鉅額交易
2018/10/17	0	0.00	100	19.65	19.60	-100	923	-10.83%
2018/10/16	20	19.74	0	0.00	19.75	20	925	2.16%
2018/10/15	0	0.00	100	19.62	19.75	-100	923	-10.83%
2018/10/12	0	0.00	27	19.64	19.70	-27	918	-2.94%
2018/10/03	0	0.00	150	21.06	21.10	-150	871	-17.22%	大賣/鉅額交易
2018/09/25	0	0.00	2	21.33	21.30	-2	1,058	-0.19%
2018/09/21	0	0.00	2	20.98	21.05	-2	1,066	-0.19%
2018/09/20	1	20.85	0	0.00	20.90	1	1,069	0.09%
2018/09/18	1	21.00	224	20.92	20.90	-223	1,084	-20.56%	大賣/鉅額交易
2018/09/12	1	21.05	0	0.00	21.00	1	1,162	0.09%
2018/08/23	1	21.15	81	21.21	21.10	-80	1,532	-5.22%
2018/08/21	9	21.52	0	0.00	21.50	9	1,563	0.58%
2018/08/20	11	21.56	0	0.00	21.45	11	1,597	0.69%
2018/08/14	2	21.80	0	0.00	21.85	2	1,879	0.11%
2018/08/07	1	22.05	10	22.05	22.05	-9	2,260	-0.40%
2018/07/31	10	22.40	0	0.00	22.40	10	2,511	0.40%
2018/07/30	10	22.60	10	22.50	22.50	0	2,532	0.00%
2018/07/19	0	0.00	10.1	21.80	21.70	-10.1	2,731	-0.37%
2018/07/17	1	21.85	0	0.00	21.75	1	2,919	0.03%
2018/07/16	0	0.00	20	22.00	22.00	-20	2,983	-0.67%
2018/07/11	0	0.00	123	21.97	22.25	-123	3,130	-3.93%	大賣/鉅額交易
2018/07/10	0	0.00	172	21.62	22.00	-172	3,223	-5.34%	大賣/鉅額交易
2018/07/09	102	21.15	131	21.11	21.00	-29	3,350	-0.87%	大買/大賣/
2018/07/06	141	22.94	10	23.15	23.25	131	3,353	3.91%	大買/鉅額交易
2018/07/05	95	23.31	0	0.00	23.00	95	3,378	2.81%
2018/07/04	10	22.85	0	0.00	23.25	10	3,417	0.29%
2018/07/03	20	23.35	0	0.00	23.00	20	3,524	0.57%
2018/07/02	0	0.00	20	23.65	23.60	-20	3,547	-0.56%
2018/06/28	10	22.85	0	0.00	22.95	10	3,592	0.28%
2018/06/27	20	23.45	0	0.00	22.80	20	3,617	0.55%
2018/06/25	2	23.85	0	0.00	23.35	2	3,610	0.06%
2018/06/20	2	24.20	0	0.00	24.20	2	3,587	0.06%
2018/06/19	3	24.45	0	0.00	24.20	3	3,589	0.08%
2018/06/15	0	0.00	2	24.70	24.75	-2	3,621	-0.06%
2018/06/07	0	0.00	4	26.51	26.65	-4	3,455	-0.12%
2018/06/06	0	0.00	9	26.56	26.60	-9	3,407	-0.26%
2018/06/05	0	0.00	32	27.00	26.55	-32	3,382	-0.95%
2018/06/04	0	0.00	152	26.70	26.80	-152	3,338	-4.55%	大賣/鉅額交易
2018/06/01	0	0.00	90	26.35	26.40	-90	3,294	-2.73%
2018/05/31	0	0.00	45	26.00	26.20	-45	3,261	-1.38%
2018/05/30	0	0.00	60	25.70	25.75	-60	3,219	-1.86%
2018/05/29	0	0.00	70	25.46	25.45	-70	3,181	-2.20%
2018/05/28	5	25.65	70	25.81	25.65	-65	3,158	-2.06%
2018/05/25	10	26.38	15	26.15	26.05	-5	3,120	-0.16%
2018/05/24	10	26.65	74	26.50	26.60	-64	3,071	-2.08%
2018/05/23	5	25.60	100	25.76	26.20	-95	2,997	-3.17%
2018/05/22	10	26.19	20	26.10	25.25	-10	2,915	-0.34%
2018/05/21	0	0.00	103	26.63	26.40	-103	2,813	-3.66%	大賣/鉅額交易
2018/05/18	250	26.51	94	26.35	26.60	156	2,755	5.66%	大買/鉅額交易
2018/05/17	1	26.10	479	25.69	26.30	-478	2,663	-17.94%	大賣/鉅額交易
2018/05/16	194	25.36	309	25.11	25.20	-115	2,557	-4.50%	大買/大賣/鉅額交易
2018/05/15	151	24.73	90	25.39	25.35	61	2,474	2.47%	大買/
2018/05/14	5	24.05	64	24.35	24.45	-59	2,349	-2.51%
2018/05/10	0	0.00	8	24.58	24.05	-8	2,179	-0.37%
2018/05/09	5	24.68	186	24.61	24.60	-181	2,129	-8.50%	大賣/鉅額交易
2018/05/08	20	24.10	0	0.00	24.10	20	2,054	0.97%
2018/05/04	0	0.00	4	24.00	23.85	-4	2,010	-0.20%
2018/05/02	4	23.90	39	23.79	24.10	-35	1,975	-1.77%
2018/04/30	0	0.00	23	23.90	23.65	-23	1,937	-1.19%
2018/04/27	0	0.00	21	23.80	23.80	-21	1,911	-1.10%
2018/04/26	8	24.67	17	24.40	23.80	-9	1,866	-0.48%
2018/04/25	0	0.00	24	24.15	24.30	-24	1,790	-1.34%
2018/04/24	22	24.33	108	24.21	24.20	-86	1,711	-5.02%	大賣/
2018/04/20	0	0.00	6	23.80	23.70	-6	1,519	-0.39%
2018/04/19	23	23.56	33	23.53	23.50	-10	1,454	-0.69%
2018/04/18	0	0.00	4	23.51	23.55	-4	1,412	-0.28%
2018/04/16	26	24.18	91	23.72	23.75	-65	1,292	-5.03%
2018/04/13	500	23.31	21	23.17	23.20	479	1,176	40.72%	大買/鉅額交易
2018/04/12	0	0.00	62	22.59	22.75	-62	1,014	-6.11%
2018/04/11	21	22.11	13	22.02	21.95	8	930	0.86%
2018/04/10	24	22.34	1	22.80	22.55	23	853	2.69%
2018/04/09	412	22.57	67	22.30	22.45	345	794	43.44%	大買/鉅額交易
2018/04/03	0	0.00	5	21.60	21.65	-5	694	-0.72%
2018/04/02	0	0.00	1	21.10	21.25	-1	650	-0.15%
2018/03/30	20	20.30	0	0.00	20.60	20	574	3.48%
2018/03/27	1	20.10	5	20.05	20.15	-4	503	-0.79%
2018/03/21	7	19.82	3	19.73	19.80	4	404	0.99%
2018/03/19	0	0.00	1	18.70	18.75	-1	335	-0.30%
2018/03/13	1	18.65	0	0.00	18.70	1	325	0.31%
2018/02/09	0	0.00	6	17.60	17.70	-6	321	-1.87%
2018/02/07	0	0.00	1	17.90	17.85	-1	321	-0.31%
2018/01/16	0	0.00	10	18.55	18.60	-10	332	-3.00%
2018/01/15	0	0.00	10	18.50	18.50	-10	328	-3.05%
2018/01/12	0	0.00	10	18.40	18.40	-10	322	-3.10%
2018/01/09	0	0.00	1	18.40	18.30	-1	314	-0.32%
2018/01/08	0	0.00	30	18.42	18.40	-30	312	-9.61%
2018/01/03	0	0.00	9	18.35	18.35	-9	299	-3.00%
2018/01/02	0	0.00	20	18.43	18.45	-20	297	-6.73%