伍豐 (8076)-元大券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
28.75
漲跌
--
漲幅
0.00%
成交量
271張
產業
上櫃電腦及週邊類股
241人加入追蹤

立即追蹤
本地時間:13:30

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

伍豐 (8076)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
2024/04/30	3	28.75	3	28.80	28.75	0	631	0.00%
2024/04/29	1	28.30	1.1	28.41	28.75	-0.1	631	-0.01%
2024/04/26	0	0.00	0	28.25	28.15	0	631	-0.01%
2024/04/25	9	28.04	9	28.02	27.95	0	635	0.00%
2024/04/24	2	28.20	2.5	28.22	28.20	-0.5	642	-0.08%
2024/04/23	7	27.89	6	27.80	27.90	1	648	0.15%
2024/04/22	11	27.93	11	28.01	27.80	0	648	0.00%
2024/04/19	3	27.98	3.1	28.18	28.20	-0.1	646	-0.02%
2024/04/18	4	28.53	4	28.63	28.60	0	648	0.00%
2024/04/16	11	28.49	11.1	28.38	28.25	-0.1	654	-0.01%
2024/04/12	11	29.25	16	29.13	29.40	-5	654	-0.76%
2024/04/11	3	28.82	5	29.02	28.90	-2	641	-0.31%
2024/04/10	4	28.44	13	28.43	28.75	-9	645	-1.40%
2024/04/09	6	28.24	6	28.40	28.40	0	648	0.00%
2024/04/08	2	28.23	2	28.25	28.25	0	656	0.00%
2024/04/03	3	28.33	2.7	28.28	28.25	0.3	660	0.04%
2024/04/02	0	0.00	0.1	28.70	28.55	-0.1	659	-0.02%
2024/04/01	7	28.64	12.1	28.69	28.80	-5.1	661	-0.77%
2024/03/29	4	28.54	4.5	28.60	28.50	-0.5	683	-0.07%
2024/03/28	2	28.65	0.2	28.65	28.60	1.8	698	0.25%
2024/03/27	5	28.85	5	28.88	28.80	0	695	0.00%
2024/03/26	5	28.58	5	29.01	28.55	0	697	0.00%
2024/03/25	19	29.26	21	29.33	29.05	-2	705	-0.28%
2024/03/22	9	29.05	9	29.08	29.15	0	724	0.00%
2024/03/21	8	28.59	7.1	28.76	28.85	0.9	731	0.12%
2024/03/20	13	28.52	13	28.61	28.50	0	733	0.00%
2024/03/19	6	28.77	6	28.77	28.70	0	729	0.00%
2024/03/18	9	28.53	8.1	28.50	28.55	0.9	732	0.13%
2024/03/15	14	29.26	14.3	29.25	29.05	-0.3	729	-0.04%
2024/03/14	4	29.83	4	30.08	29.90	0	727	0.00%
2024/03/13	3	30.33	3	30.28	30.00	0	732	0.00%
2024/03/12	9	30.51	16	30.43	30.40	-7	732	-0.96%
2024/03/11	4	30.02	4.2	29.91	30.20	-0.2	729	-0.03%
2024/03/08	15	29.54	13.6	29.72	29.40	1.4	731	0.19%
2024/03/07	64	31.17	68.5	31.12	30.30	-4.5	720	-0.63%
2024/03/06	25	31.04	25	31.08	30.90	0	687	0.00%
2024/03/05	11	30.81	11	30.71	30.65	0	665	0.00%
2024/03/04	1	30.40	7.1	30.41	30.45	-6.1	650	-0.93%
2024/03/01	1	30.30	1	30.35	30.35	0	648	0.00%
2024/02/29	79	30.26	4	30.23	30.40	75	657	11.40%
2024/02/27	7	30.11	7	30.19	30.00	0	656	0.00%
2024/02/26	11	30.48	17	30.52	30.60	-6	657	-0.91%
2024/02/23	2	30.37	2	30.50	30.00	0	661	0.00%
2024/02/22	16	30.73	16	30.74	30.50	0	660	0.00%
2024/02/21	5.1	30.32	6	30.38	30.40	-0.9	648	-0.14%
2024/02/20	3	30.12	3	30.15	30.15	0	649	0.00%
2024/02/19	4	30.35	8	30.31	30.15	-4	660	-0.61%
2024/02/16	5	29.94	4	30.05	30.10	1	667	0.15%
2024/02/15	7	29.51	7	29.62	29.70	0	680	0.00%
2024/02/05	0	0.00	0	29.35	29.30	0	733	0.00%
2024/02/01	1	29.85	4.9	29.69	29.70	-3.9	741	-0.53%
2024/01/31	3	29.85	2.7	29.82	29.70	0.3	756	0.04%
2024/01/30	1	30.00	5.4	30.02	29.90	-4.4	758	-0.58%
2024/01/29	0	0.00	12.1	30.12	30.10	-12.1	767	-1.57%
2024/01/26	1	30.00	6	30.07	30.15	-5	781	-0.64%
2024/01/25	8	30.01	8	30.03	29.95	0	788	0.00%
2024/01/24	14	29.95	20	29.97	30.05	-6	789	-0.76%
2024/01/23	2	29.85	2	30.00	30.00	0	802	0.00%
2024/01/22	2	30.00	4	30.00	29.95	-2	811	-0.25%
2024/01/19	2	29.83	2	29.80	29.80	0	809	0.00%
2024/01/18	11	29.43	9.8	29.59	29.45	1.2	810	0.15%
2024/01/17	4	29.90	4	30.04	29.85	0	812	0.00%
2024/01/16	2	30.30	8.2	30.34	30.30	-6.2	811	-0.77%
2024/01/15	2	30.40	2	30.58	30.75	0	813	0.00%
2024/01/12	10	30.24	15.9	30.29	30.15	-5.9	825	-0.71%
2024/01/11	12	30.48	14	30.65	30.40	-2	820	-0.24%
2024/01/10	2	30.40	15	30.35	30.35	-13	827	-1.58%
2024/01/09	1	31.00	1.1	31.09	30.60	-0.1	841	-0.01%
2024/01/08	3	31.12	3.1	31.12	31.05	-0.1	865	-0.01%
2024/01/05	3	31.13	2.7	31.08	31.05	0.3	912	0.03%
2024/01/04	6	31.08	6.1	31.09	31.05	-0.1	937	-0.01%
2024/01/03	11	31.62	11	31.58	31.60	0	954	0.00%
2024/01/02	11	31.74	11	31.76	31.75	0	974	0.00%
2023/12/29	11	31.50	17	31.51	31.45	-6	969	-0.62%
2023/12/28	4	31.40	9	31.50	31.50	-5	967	-0.52%
2023/12/27	3	31.30	15	31.33	31.25	-12	966	-1.24%
2023/12/26	47	31.67	73	31.70	31.25	-26	964	-2.70%
2023/12/25	46	31.34	25	31.35	31.50	21	943	2.23%
2023/12/22	2	30.90	9	30.84	30.85	-7	929	-0.75%
2023/12/21	8	31.18	24.1	31.18	30.90	-16.1	930	-1.73%
2023/12/20	15	31.34	28	31.29	31.25	-13	924	-1.41%
2023/12/19	33	31.03	44	31.03	30.70	-11	913	-1.20%
2023/12/18	21	31.09	37	31.16	31.25	-16	907	-1.76%
2023/12/15	2	30.68	16	30.75	30.85	-14	904	-1.55%
2023/12/14	3	30.52	17.3	30.55	30.45	-14.3	905	-1.58%
2023/12/13	1	30.30	15	30.26	30.30	-14	905	-1.55%
2023/12/12	3	30.43	15	30.36	30.40	-12	916	-1.31%
2023/12/11	16	30.49	23.2	30.55	30.40	-7.2	920	-0.78%
2023/12/08	3	31.13	14	31.15	31.15	-11	923	-1.19%
2023/12/07	1	31.40	12	31.28	31.10	-11	1,004	-1.10%
2023/12/06	2	31.60	12	31.42	31.35	-10	1,012	-0.99%
2023/12/05	2	31.23	19	31.34	31.50	-17	1,015	-1.67%
2023/12/04	7	31.68	25	31.67	31.55	-18	1,015	-1.77%
2023/12/01	3	31.37	16	31.24	31.20	-13	1,026	-1.27%
2023/11/30	3	31.30	18	31.17	31.15	-15	1,024	-1.46%
2023/11/29	1	31.05	13	31.15	30.95	-12	1,028	-1.17%
2023/11/28	2	31.05	18	31.03	31.10	-16	1,026	-1.56%
2023/11/27	5	30.92	11	30.94	30.75	-6	1,027	-0.58%
2023/11/24	1	31.20	8	31.30	31.10	-7	1,020	-0.69%
2023/11/22	6	31.31	18	31.31	31.30	-12	1,041	-1.15%
2023/11/21	4	31.15	11	31.16	31.30	-7	1,045	-0.67%
2023/11/20	3	31.02	13	30.97	30.90	-10	1,051	-0.95%
2023/11/17	10	30.99	20.9	31.08	30.85	-10.9	1,053	-1.04%
2023/11/16	7	30.74	17.7	30.69	31.10	-10.7	1,067	-1.00%
2023/11/15	12	30.29	23.2	30.34	30.25	-11.2	1,070	-1.05%
2023/11/14	22	30.43	32.5	30.44	30.30	-10.5	1,067	-0.99%
2023/11/13	49	31.00	56.1	31.08	30.55	-7.1	1,064	-0.67%
2023/11/10	2	32.48	13	32.35	32.30	-11	1,019	-1.08%
2023/11/09	7	32.65	15	32.73	32.55	-8	1,024	-0.78%
2023/11/08	24	33.30	33	33.27	33.05	-9	1,047	-0.86%
2023/11/07	1	33.10	9	33.02	33.05	-8	1,065	-0.75%
2023/11/06	3	33.12	4	33.10	33.15	-1	1,089	-0.09%
2023/11/03	8	33.06	16	32.92	32.80	-8	1,105	-0.72%
2023/11/02	2	33.05	10	32.78	32.60	-8	1,101	-0.73%
2023/11/01	5	32.60	12	32.62	32.60	-7	1,105	-0.63%
2023/10/31	20	32.83	15	32.83	32.20	5	1,113	0.45%
2023/10/30	12	32.59	18.1	32.56	32.75	-6.1	1,130	-0.54%
2023/10/27	0	0.00	8	31.91	31.85	-8	1,141	-0.70%
2023/10/26	4	32.05	10	31.99	31.90	-6	1,162	-0.52%
2023/10/25	3	32.58	9	32.68	32.50	-6	1,177	-0.51%
2023/10/24	2	31.98	15	31.98	32.30	-13	1,193	-1.09%
2023/10/23	6	31.38	11	31.67	31.55	-5	1,200	-0.42%
2023/10/20	13	31.51	22	31.60	31.50	-9	1,223	-0.74%
2023/10/19	2.2	32.25	9	32.15	32.25	-6.8	1,247	-0.55%
2023/10/18	9	32.34	19	32.49	32.25	-10	1,277	-0.78%
2023/10/17	11	33.08	23	33.00	32.95	-12	1,291	-0.93%
2023/10/16	36	33.37	40	33.43	32.85	-4	1,321	-0.30%
2023/10/13	55	33.73	60	33.76	33.95	-5	1,392	-0.36%
2023/10/12	9	33.08	14	33.09	33.15	-5	1,381	-0.36%
2023/10/11	16	32.77	21	32.83	32.50	-5	1,384	-0.36%
2023/10/06	45	32.52	45	32.47	32.25	0	1,401	0.00%
2023/10/05	2	31.45	12	31.33	31.75	-10	1,434	-0.70%
2023/10/04	4	31.10	7	31.08	31.05	-3	1,461	-0.21%
2023/09/28	3	31.33	3	31.27	31.15	0	1,709	0.00%
2023/09/27	7	31.04	13	30.98	30.80	-6	1,784	-0.34%
2023/09/26	2	31.10	5	31.22	31.00	-3	1,837	-0.16%
2023/09/22	0	0.00	3	30.72	31.35	-3	1,945	-0.15%
2023/09/21	10	31.17	25	31.05	30.90	-15	1,991	-0.75%
2023/09/20	13	31.67	21.4	31.71	31.45	-8.4	2,053	-0.41%
2023/09/19	1	32.25	14	32.00	31.90	-13	2,157	-0.60%
2023/09/18	3	32.45	10	32.42	32.40	-7	2,271	-0.31%
2023/09/15	9	32.42	13	32.40	32.35	-4	2,374	-0.17%
2023/09/14	8	32.66	8	32.69	32.70	0	2,669	0.00%
2023/09/13	19	32.42	29	32.36	32.55	-10	2,727	-0.37%
2023/09/12	108	32.75	85	32.96	32.80	23	2,886	0.80%	大買/
2023/09/11	14	31.36	12	31.18	31.00	2	3,429	0.06%
2023/09/08	1	30.85	16	30.88	30.85	-15	3,845	-0.39%
2023/09/07	5	31.22	12	31.26	31.00	-7	3,907	-0.18%
2023/09/06	21	31.55	21	31.70	31.45	0	4,008	0.00%
2023/09/05	1	31.00	1	31.30	31.35	0	4,084	0.00%
2023/09/04	4	30.93	15.7	30.74	31.00	-11.7	4,159	-0.28%
2023/09/01	4	31.45	4	31.41	31.20	0	4,376	0.00%
2023/08/31	4	31.43	2	31.55	31.65	2	4,418	0.05%
2023/08/29	3	31.08	3	30.90	31.00	0	4,524	0.00%
2023/08/28	5	32.36	5	32.40	32.20	0	4,593	0.00%
2023/08/25	5	32.00	14	32.25	32.55	-9	4,612	-0.20%
2023/08/24	3	32.85	8.1	32.43	32.45	-5.1	4,713	-0.11%
2023/08/23	46	32.92	17	32.88	32.85	29	4,758	0.61%
2023/08/22	15	32.81	48	32.72	32.70	-33	4,820	-0.68%
2023/08/21	69	32.50	61	32.41	32.65	8	4,873	0.16%
2023/08/18	52	32.58	37	32.60	32.25	15	5,057	0.30%
2023/08/17	11	32.54	27	32.52	32.75	-16	5,326	-0.30%
2023/08/16	7	31.82	23	31.88	32.00	-16	5,377	-0.30%
2023/08/15	7	32.27	23	32.17	32.25	-16	5,558	-0.29%
2023/08/14	25	31.98	56	31.93	32.00	-31	5,855	-0.53%
2023/08/11	89	32.63	119.1	32.43	32.50	-30.1	5,981	-0.50%	大賣/
2023/08/10	34	33.07	60.7	33.12	33.00	-26.7	6,531	-0.41%
2023/08/09	20	33.88	46	33.83	33.65	-26	6,880	-0.38%
2023/08/08	29	34.60	10	34.76	34.45	19	7,035	0.27%
2023/08/07	7	34.47	7	34.23	34.85	0	7,044	0.00%
2023/08/04	49	34.29	33.1	34.11	34.45	15.9	7,045	0.23%
2023/08/02	34	34.35	69.7	34.67	34.25	-35.7	7,039	-0.51%
2023/08/01	20	35.14	20.4	35.14	35.20	-0.4	7,021	-0.01%
2023/07/31	9	35.18	23	35.15	35.05	-14	7,014	-0.20%
2023/07/28	10	35.28	10	35.31	35.25	0	6,995	0.00%
2023/07/27	41	35.83	25	35.76	35.85	16	6,993	0.23%
2023/07/26	11	35.29	19	35.18	35.10	-8	6,977	-0.11%
2023/07/25	44	35.21	12	35.11	35.60	32	6,971	0.46%
2023/07/24	103	34.70	91.2	34.56	34.90	11.8	6,944	0.17%	大買/
2023/07/21	79	35.29	63	35.19	35.10	16	6,905	0.23%
2023/07/20	18.1	35.67	11	35.89	36.00	7.1	6,881	0.10%
2023/07/19	59	35.22	59	35.17	35.10	0	6,859	0.00%
2023/07/18	102	36.14	144.4	36.45	35.60	-42.4	6,827	-0.62%	大買/大賣/
2023/07/17	22	37.59	22	37.64	37.50	0	6,729	0.00%
2023/07/14	21	37.21	21	37.18	37.00	0	6,694	0.00%
2023/07/13	56	36.91	56	36.81	36.55	0	6,669	0.00%
2023/07/12	94	37.07	40	37.00	36.40	54	6,632	0.81%
2023/07/11	92	37.75	21	37.63	37.45	71	6,574	1.08%
2023/07/10	85	37.54	49.8	37.60	37.00	35.2	6,548	0.54%
2023/07/07	280	37.61	259.1	37.76	37.70	20.9	6,505	0.32%	大買/大賣/
2023/07/06	129	39.39	82	39.34	38.85	47	6,379	0.74%	大買/
2023/07/05	114	39.53	65	39.77	39.05	49	6,307	0.78%	大買/
2023/07/04	61	39.05	73	38.88	38.90	-12	6,236	-0.19%
2023/07/03	155	38.90	104	38.53	39.00	51	6,184	0.82%	大買/大賣/
2023/06/30	31	38.07	81	37.90	38.25	-50	6,105	-0.82%
2023/06/29	47	38.16	37	38.19	38.15	10	6,070	0.16%
2023/06/28	66	38.04	75	38.36	37.60	-9	6,022	-0.15%
2023/06/27	56	38.68	56.5	39.07	38.45	-0.5	5,949	-0.01%
2023/06/26	191	40.15	162.5	39.94	40.20	28.5	5,836	0.49%	大買/大賣/
2023/06/21	77	39.24	178	39.16	39.45	-101	5,715	-1.77%	大賣/鉅額交易
2023/06/20	855	39.70	818.5	39.76	39.50	36.5	5,611	0.65%	大買/大賣/
2023/06/19	35.3	37.76	121	37.59	37.70	-85.7	5,303	-1.62%	大賣/
2023/06/16	257	38.11	304	38.39	37.60	-47	5,235	-0.90%	大買/大賣/
2023/06/15	1,673	40.11	1,706	40.24	39.40	-33	5,054	-0.65%	大買/大賣/
2023/06/14	694	37.41	503.5	37.24	38.60	190.5	4,429	4.30%	大買/大賣/鉅額交易
2023/06/13	34	35.12	37.1	35.07	35.10	-3.1	4,017	-0.08%
2023/06/12	68.5	35.76	66	35.98	35.50	2.5	3,962	0.06%
2023/06/09	49	35.79	58	35.90	35.35	-9	3,889	-0.23%
2023/06/08	50	35.03	80	34.97	35.00	-30	3,810	-0.79%
2023/06/07	198	35.96	120.8	36.15	35.70	77.2	3,757	2.06%	大買/大賣/
2023/06/06	31	34.76	31	35.07	34.35	0	3,562	0.00%
2023/06/05	22	35.22	77	34.80	34.50	-55	3,521	-1.56%
2023/06/02	24	35.15	124	35.14	35.05	-100	3,480	-2.87%	大賣/
2023/06/01	172	35.77	23	35.52	35.15	149	3,465	4.30%	大買/鉅額交易
2023/05/31	21	35.08	26	34.83	34.65	-5	3,394	-0.15%
2023/05/30	168	35.56	278	35.61	34.65	-110	3,362	-3.27%	大買/大賣/鉅額交易
2023/05/29	22	35.03	23	35.08	35.45	-1	3,250	-0.03%
2023/05/26	26	34.71	26.6	34.87	34.35	-0.6	3,205	-0.02%
2023/05/25	59	35.10	119	35.16	35.20	-60	3,155	-1.90%	大賣/
2023/05/24	248	35.91	294.7	35.96	35.80	-46.7	3,095	-1.51%	大買/大賣/
2023/05/23	390.5	35.47	370	35.50	36.00	20.5	2,904	0.71%	大買/大賣/
2023/05/22	49	33.91	98	34.11	34.10	-49	2,657	-1.84%
2023/05/19	234	33.90	367.3	34.14	33.30	-133.3	2,594	-5.14%	大買/大賣/鉅額交易
2023/05/18	404	34.98	295.2	34.88	35.10	108.8	2,407	4.52%	大買/大賣/鉅額交易
2023/05/17	119	34.07	158.3	34.13	33.95	-39.3	2,121	-1.85%	大買/大賣/
2023/05/16	354	34.23	313.9	33.94	34.40	40.1	1,966	2.04%	大買/大賣/
2023/05/15	374	32.27	227.8	32.03	33.40	146.2	1,382	10.58%	大買/大賣/鉅額交易
2023/05/12	140	30.47	172.3	30.52	30.40	-32.3	1,019	-3.17%	大買/大賣/
2023/05/11	8	29.61	9.4	29.30	29.10	-1.4	842	-0.17%
2023/05/10	4	29.54	4	29.78	29.85	0	830	0.00%
2023/05/09	1	29.40	3	29.67	29.45	-2	835	-0.24%
2023/05/08	2	29.60	1	29.70	29.65	1	838	0.12%
2023/05/05	3	29.47	2	29.45	29.40	1	830	0.12%
2023/05/04	0	0.00	2	29.20	29.20	-2	838	-0.24%
2023/05/03	2	29.00	0	0.00	29.25	2	844	0.24%
2023/04/28	0	28.25	0	0.00	28.65	0	843	0.00%
2023/04/27	0	0.00	0	28.05	27.90	0	839	0.00%
2023/04/26	3	27.92	2.1	27.83	28.00	0.9	845	0.11%
2023/04/25	3	27.83	3.8	28.02	27.90	-0.8	851	-0.09%
2023/04/24	0	28.37	6.6	28.29	28.25	-6.6	849	-0.78%
2023/04/21	6	28.33	3.7	28.20	28.00	2.3	865	0.27%
2023/04/20	2	28.68	3.3	28.76	28.70	-1.3	859	-0.15%
2023/04/19	0	0.00	0.3	29.45	28.90	-0.3	855	-0.03%
2023/04/18	0	0.00	0.2	29.26	29.05	-0.2	850	-0.03%
2023/04/13	1	29.25	0	0.00	28.85	1	852	0.12%
2023/04/10	0	0.00	0	28.95	28.80	0	849	0.00%
2023/04/07	1	28.45	0	28.70	28.45	1	853	0.11%
2023/04/06	3	28.63	2.1	28.56	28.55	0.9	847	0.10%
2023/03/31	0	0.00	0	28.96	28.75	0	845	0.00%
2023/03/30	0	0.00	0.3	28.86	28.60	-0.3	859	-0.03%
2023/03/29	2	28.50	2.1	28.52	28.50	-0.1	866	-0.01%
2023/03/28	0	0.00	2.4	28.78	28.50	-2.4	883	-0.27%
2023/03/27	0	0.00	7	29.01	28.95	-7	884	-0.79%
2023/03/24	0	0.00	1	29.00	29.00	-1	894	-0.11%
2023/03/23	3	29.03	1	28.95	28.95	2	901	0.22%
2023/03/22	2	29.05	0	29.20	29.00	2	908	0.22%
2023/03/21	0	0.00	0	28.95	28.85	0	950	0.00%
2023/03/20	1	28.65	2	28.45	28.55	-1	987	-0.10%
2023/03/17	6	28.18	6.1	28.36	28.40	-0.1	1,048	-0.01%
2023/03/16	4	28.05	9.4	28.23	28.00	-5.4	1,100	-0.49%
2023/03/15	4	28.70	4.9	28.87	28.60	-0.9	1,190	-0.08%
2023/03/14	7	29.41	17.1	29.17	28.80	-10.1	1,305	-0.77%
2023/03/13	16	29.30	16	29.39	29.50	0	1,334	0.00%
2023/03/10	1	30.00	27	30.29	30.00	-26	1,317	-1.97%
2023/03/09	52	30.99	2	31.25	30.85	50	1,304	3.83%
2023/03/08	8	30.50	0	0.00	30.55	8	1,304	0.61%
2023/03/07	1	30.65	1.7	30.77	30.60	-0.7	1,313	-0.05%
2023/03/06	4	30.58	4	30.59	30.70	0	1,306	0.00%
2023/03/03	12	29.55	0	0.00	29.55	12	1,266	0.95%
2023/03/01	1	29.55	1.4	29.67	29.45	-0.4	1,265	-0.03%
2023/02/24	0	0.00	2	30.15	29.80	-2	1,276	-0.16%
2023/02/23	4	30.63	6.1	30.69	30.30	-2.1	1,285	-0.17%
2023/02/22	1	29.85	1	30.35	30.40	0	1,294	0.00%
2023/02/20	7	30.24	3	30.12	30.25	4	1,310	0.31%
2023/02/17	0	0.00	0.1	29.55	29.60	-0.1	1,291	-0.01%
2023/02/16	0	29.90	0	0.00	29.60	0	1,299	0.00%
2023/02/15	3	29.57	3	29.62	29.80	0	1,309	0.00%
2023/02/14	0	0.00	12	29.20	29.30	-12	1,324	-0.91%
2023/02/13	2	29.03	1.2	28.98	29.00	0.8	1,328	0.06%
2023/02/10	1	29.00	9.4	29.02	28.85	-8.4	1,334	-0.63%
2023/02/09	1	29.45	5.6	29.42	29.45	-4.6	1,330	-0.35%
2023/02/08	2	29.65	0	0.00	29.75	2	1,329	0.15%
2023/02/07	6	29.68	4	29.90	29.70	2	1,323	0.15%
2023/02/06	1	29.30	12.6	29.31	29.80	-11.6	1,308	-0.88%
2023/02/03	0	0.00	4	29.29	29.20	-4	1,297	-0.31%
2023/02/01	2	29.20	0	0.00	29.15	2	1,275	0.16%
2023/01/30	0	0.00	1	28.60	28.60	-1	1,258	-0.08%
2023/01/17	1	28.35	0	0.00	28.30	1	1,255	0.08%
2023/01/13	4	27.75	4	27.94	27.75	0	1,253	0.00%
2023/01/05	0	0.00	0.1	28.24	27.95	-0.1	1,277	-0.01%
2023/01/04	0	0.00	5	28.35	28.40	-5	1,278	-0.39%
2023/01/03	0	0.00	0.1	28.15	27.90	-0.1	1,295	-0.01%
2022/12/29	2	27.70	0	0.00	27.80	2	1,300	0.15%
2022/12/28	0	0.00	2	28.30	27.80	-2	1,307	-0.15%
2022/12/23	1	27.95	1.3	28.17	28.15	-0.3	1,308	-0.02%
2022/12/22	0	0.00	5	28.45	28.25	-5	1,315	-0.38%
2022/12/20	0	0.00	6.3	27.68	27.25	-6.3	1,345	-0.47%
2022/12/19	4	28.16	5.4	27.83	28.00	-1.4	1,356	-0.10%
2022/12/16	0	0.00	3	27.92	27.85	-3	1,366	-0.22%
2022/12/14	0	0.00	0.5	28.35	28.30	-0.5	1,386	-0.03%
2022/12/13	4	27.90	7.7	28.09	27.85	-3.7	1,383	-0.27%
2022/12/12	3	28.62	18	28.92	28.65	-15	1,351	-1.11%
2022/12/09	12	30.40	2	31.80	30.40	10	1,332	0.75%
2022/12/07	29	31.64	21	31.92	31.55	8	1,257	0.64%
2022/12/06	42.3	31.82	12.3	31.17	31.80	30	1,182	2.53%
2022/12/01	0	0.00	11	29.17	29.00	-11	1,066	-1.03%
2022/11/30	5	29.16	12.5	29.58	29.10	-7.5	1,129	-0.67%
2022/11/29	16	29.13	3	27.97	29.50	13	1,177	1.10%
2022/11/28	0	0.00	4	28.50	28.30	-4	1,292	-0.31%
2022/11/24	0	0.00	1	28.55	28.65	-1	1,632	-0.06%
2022/11/23	0	0.00	4	28.73	28.75	-4	1,737	-0.23%
2022/11/22	3	28.97	29	28.63	28.70	-26	1,770	-1.47%
2022/11/21	0	0.00	0	29.75	29.45	0	1,786	0.00%
2022/11/18	3	29.40	88	29.39	29.40	-85	1,784	-4.76%
2022/11/17	154	28.95	1	28.55	29.35	153	1,782	8.58%	大買/鉅額交易
2022/11/16	0	0.00	0	28.45	28.65	0	1,764	0.00%
2022/11/15	13	28.51	13	28.30	28.50	0	1,762	0.00%
2022/11/11	0	0.00	0.1	28.05	27.80	-0.1	1,758	-0.01%
2022/11/10	0	0.00	0.1	27.43	27.90	-0.1	1,772	-0.01%
2022/11/09	0	26.45	0	26.65	26.50	0	1,777	0.00%
2022/11/08	2	26.48	2.7	26.67	26.10	-0.7	1,786	-0.04%
2022/11/04	2	25.83	1.2	25.95	25.95	0.8	1,816	0.05%
2022/11/03	0	0.00	0.3	25.80	25.75	-0.3	1,834	-0.01%
2022/11/02	0	0.00	0.1	25.90	25.70	-0.1	1,844	0.00%
2022/11/01	1	25.45	0.6	25.57	25.50	0.4	1,871	0.02%
2022/10/28	3	24.87	35.8	24.68	24.55	-32.8	1,950	-1.68%
2022/10/27	1	25.40	0.4	25.10	25.40	0.6	2,121	0.03%
2022/10/26	2	24.70	2.7	24.88	24.80	-0.7	2,128	-0.03%
2022/10/25	0	0.00	0.1	25.20	25.00	-0.1	2,132	-0.01%
2022/10/24	2	25.50	24	25.42	25.25	-22	2,142	-1.03%
2022/10/21	1	25.30	0.6	25.45	25.15	0.4	2,158	0.02%
2022/10/20	5	25.35	6.6	25.52	25.50	-1.6	2,189	-0.07%
2022/10/19	0	0.00	0.2	26.15	26.00	-0.2	2,191	-0.01%
2022/10/17	6	25.73	48.6	25.31	25.95	-42.6	2,232	-1.91%
2022/10/14	2	25.95	3	26.32	26.00	-1	2,243	-0.05%
2022/10/13	17	25.56	17.1	25.69	25.35	-0.1	2,289	0.00%
2022/10/12	1	27.05	1.1	26.88	27.15	-0.1	2,343	0.00%
2022/10/11	9	27.29	8.6	27.28	27.05	0.4	2,413	0.02%
2022/10/07	1	28.95	0.5	29.00	28.95	0.5	2,416	0.02%
2022/10/05	0	0.00	0.3	28.50	28.45	-0.3	2,440	-0.01%
2022/10/04	5	28.43	5.9	28.47	28.45	-0.9	2,436	-0.04%
2022/09/30	0	0.00	0.8	28.15	28.15	-0.8	2,438	-0.03%
2022/09/29	2	28.20	4.7	28.18	27.90	-2.7	2,432	-0.11%
2022/09/28	12	28.63	43	28.33	27.45	-31	2,424	-1.28%
2022/09/27	32	28.62	2	28.10	28.85	30	2,409	1.25%
2022/09/26	0	0.00	2.4	28.24	28.20	-2.4	2,398	-0.10%
2022/09/23	1	30.30	0.1	29.99	29.35	0.9	2,380	0.04%
2022/09/22	0	0.00	0.4	29.75	30.10	-0.4	2,367	-0.02%
2022/09/21	0	0.00	1.3	29.86	29.70	-1.3	2,355	-0.05%
2022/09/20	0	0.00	0	30.60	30.30	0	2,332	0.00%
2022/09/16	0	0.00	8	30.85	30.80	-8	2,315	-0.35%
2022/09/13	0	0.00	3	32.92	32.45	-3	2,265	-0.13%
2022/09/12	1	32.75	5	32.51	32.40	-4	2,240	-0.18%
2022/09/08	1	32.80	1.2	32.58	32.65	-0.2	2,228	-0.01%
2022/09/07	1	33.50	5.2	33.08	33.00	-4.2	2,198	-0.19%
2022/09/06	6	33.59	65	32.99	33.35	-59	2,176	-2.71%
2022/09/05	7.1	35.33	25	35.08	34.60	-17.9	2,114	-0.85%
2022/09/02	9	35.19	6	35.13	35.15	3	2,046	0.15%
2022/09/01	30	34.89	127	34.73	35.25	-97	1,919	-5.05%	大賣/
2022/08/31	184	34.91	2	34.75	34.60	182	1,803	10.09%	大買/鉅額交易
2022/08/30	22	32.01	75	31.76	32.70	-53	1,596	-3.32%
2022/08/29	72	33.29	10	33.05	33.25	62	1,504	4.12%
2022/08/26	16	33.17	1	33.10	33.05	15	1,532	0.98%
2022/08/25	0	0.00	10	32.50	32.40	-10	1,518	-0.66%
2022/08/22	0	0.00	1	31.75	31.80	-1	1,497	-0.07%
2022/08/16	20	32.75	5	32.75	32.80	15	1,506	1.00%
2022/08/15	5	32.35	0.7	32.30	32.15	4.3	1,473	0.29%
2022/08/11	0	0.00	1	31.95	31.95	-1	1,480	-0.07%
2022/08/09	0	0.00	8	31.71	31.70	-8	1,446	-0.55%
2022/08/05	5	32.30	1	32.55	32.40	4	1,415	0.28%
2022/08/04	8	31.20	2.2	30.53	31.20	5.9	1,372	0.43%
2022/08/03	5.2	31.94	12.9	32.01	30.80	-7.7	1,349	-0.57%
2022/08/01	0	0.00	2	31.50	31.40	-2	1,170	-0.17%
2022/07/29	0	0.00	1	31.25	31.40	-1	1,160	-0.09%
2022/07/28	1	32.15	0	0.00	31.10	1	1,149	0.09%
2022/07/27	0	0.00	4	31.65	31.80	-4	1,131	-0.35%
2022/07/26	0	30.85	0	0.00	30.60	0	1,097	0.00%
2022/07/19	1	31.85	0	0.00	31.60	1	970	0.10%
2022/07/18	13	30.65	7	30.86	31.75	6	888	0.68%
2022/07/15	0	0.00	5	29.80	29.95	-5	810	-0.62%
2022/07/14	5	29.55	0	0.00	29.55	5	788	0.63%
2022/07/13	1	28.55	1	28.70	29.25	0	779	0.00%
2022/07/12	2	27.55	2	27.85	27.50	0	764	0.00%
2022/07/05	2	27.95	0	0.00	28.10	2	760	0.26%
2022/07/01	0	0.00	0	27.47	26.80	0	740	0.00%
2022/06/29	0	0.00	0	28.15	28.30	0	732	0.00%
2022/06/27	5	28.25	5	28.35	28.40	0	731	0.00%
2022/06/17	0	0.00	0.2	28.50	28.50	-0.2	727	-0.02%
2022/06/15	0	0.00	0.1	30.17	29.60	-0.1	721	-0.01%
2022/06/14	1	29.90	0.2	29.20	30.00	0.8	726	0.11%
2022/06/13	0	29.98	2.4	29.75	29.70	-2.3	721	-0.32%
2022/06/10	0	0.00	0	30.30	30.35	0	722	0.00%
2022/06/09	0.3	30.40	2	30.58	30.65	-1.7	722	-0.23%
2022/06/08	12	30.60	2	31.45	30.25	10	722	1.38%
2022/06/07	2	31.30	4	30.91	31.00	-2	709	-0.28%
2022/06/06	11	31.36	13	31.64	31.30	-2	696	-0.29%
2022/06/02	0	30.00	0.2	30.15	30.30	-0.2	644	-0.03%
2022/06/01	0	0.00	0.2	29.95	29.70	-0.2	656	-0.03%
2022/05/31	3	29.95	0	0.00	29.95	3	648	0.46%
2022/05/30	0	29.35	0	29.50	29.30	0	642	0.00%
2022/05/27	0	0.00	1	29.20	29.15	-1	649	-0.15%
2022/05/26	1	29.75	1.8	29.99	29.55	-0.8	769	-0.10%
2022/05/25	1	29.00	0.4	29.10	29.00	0.6	734	0.08%
2022/05/23	0	0.00	0	28.35	28.20	0	766	0.00%
2022/05/20	0	0.00	0.1	28.80	28.75	-0.1	772	-0.01%
2022/05/19	0	28.79	1	29.05	28.85	-1	772	-0.13%
2022/05/18	0	28.30	0.1	28.40	28.50	-0.1	783	-0.01%
2022/05/17	1	28.64	1	28.30	27.90	0	833	0.00%
2022/05/13	0	0.00	0.1	27.35	27.20	-0.1	867	-0.01%
2022/05/12	0	27.40	0	27.20	26.95	0	876	0.00%
2022/05/10	3	26.87	2.6	26.73	26.90	0.4	882	0.04%
2022/05/09	3	26.57	2.9	26.61	26.55	0.1	892	0.01%
2022/05/06	0	0.00	0.6	27.06	27.05	-0.6	895	-0.06%
2022/05/05	2	27.30	1.4	27.39	27.35	0.6	900	0.07%
2022/05/04	0	0.00	0.4	27.47	27.30	-0.4	907	-0.04%
2022/05/03	1	27.65	0.7	27.81	27.70	0.3	918	0.03%
2022/04/29	0	28.10	0.4	28.16	27.80	-0.4	944	-0.05%
2022/04/28	0	0.00	0.1	28.30	28.05	-0.1	972	-0.01%
2022/04/27	1	27.80	1	27.74	28.00	0	981	0.00%
2022/04/26	1	28.20	1	28.36	28.05	0	991	0.00%
2022/04/25	2	28.53	1.9	28.65	28.40	0.1	1,003	0.01%
2022/04/21	0	0.00	1	29.25	29.30	-1	1,053	-0.10%
2022/04/20	14	29.37	2	29.00	29.25	12	1,140	1.06%
2022/04/19	1	28.85	20.3	28.85	28.75	-19.3	1,165	-1.65%
2022/04/18	0	0.00	0.8	28.83	28.70	-0.8	1,217	-0.06%
2022/04/15	2	29.10	2.4	29.19	29.10	-0.4	1,413	-0.03%
2022/04/14	0	0.00	1.6	29.47	29.30	-1.6	1,594	-0.10%
2022/04/12	0	0.00	1	29.30	29.30	-1	1,891	-0.05%
2022/04/11	0	0.00	5	30.02	29.55	-5	1,923	-0.26%
2022/04/07	3	30.20	6	30.02	29.95	-3	2,049	-0.15%
2022/04/01	0	30.08	1	29.80	30.45	-1	2,092	-0.05%
2022/03/31	0	30.00	1	30.15	30.05	-1	2,137	-0.05%
2022/03/30	0	30.35	0	30.30	30.25	0	2,247	0.00%
2022/03/29	0	0.00	0	30.26	30.10	0	2,269	0.00%
2022/03/28	2.1	30.34	4.6	29.80	30.30	-2.5	2,312	-0.11%
2022/03/25	0	0.00	0	30.25	30.00	0	2,420	0.00%
2022/03/24	1	30.40	0.6	30.55	30.45	0.4	2,514	0.02%
2022/03/23	0	0.00	1	30.50	30.40	-1	2,589	-0.04%
2022/03/22	0	0.00	0	30.21	30.10	0	2,917	0.00%
2022/03/21	0	0.00	0.3	30.47	30.20	-0.3	3,099	-0.01%
2022/03/18	0	0.00	0	30.49	30.30	0	3,124	0.00%
2022/03/17	0.3	29.75	0.1	30.04	29.90	0.2	3,158	0.01%
2022/03/16	0	0.00	1	29.00	29.30	-1	3,257	-0.03%
2022/03/15	2	29.40	8	29.32	29.25	-6	3,256	-0.19%
2022/03/14	2	29.70	2.2	29.80	29.70	-0.2	3,250	-0.01%
2022/03/11	1	29.85	0.7	29.98	29.75	0.3	3,257	0.01%
2022/03/10	1	30.25	1.7	30.27	30.20	-0.8	3,254	-0.02%
2022/03/09	0.3	29.75	0.1	29.80	29.70	0.2	3,251	0.01%
2022/03/08	4	29.60	3.4	29.74	29.40	0.6	3,253	0.02%
2022/03/07	4	29.70	8.1	29.91	29.75	-4.1	3,259	-0.13%
2022/03/04	1	31.25	1.7	31.50	31.20	-0.7	3,330	-0.02%
2022/03/03	1	31.85	0.6	31.90	31.80	0.4	3,343	0.01%
2022/03/02	2	31.53	8.6	31.64	31.65	-6.6	3,361	-0.20%
2022/03/01	77.1	32.05	94.9	32.33	31.85	-17.8	3,358	-0.53%
2022/02/25	0.1	32.20	1	31.40	31.85	-0.9	3,238	-0.03%
2022/02/24	0	32.20	4	32.05	31.85	-4	3,244	-0.12%
2022/02/23	2	33.70	2	33.50	33.30	0	3,235	0.00%
2022/02/22	0	0.00	0	33.13	32.50	0	3,229	0.00%
2022/02/21	0	0.00	27	32.88	33.10	-27	3,244	-0.83%
2022/02/18	1	33.75	20	33.45	33.25	-19	3,242	-0.59%
2022/02/17	0.8	33.79	8	33.76	33.80	-7.2	3,224	-0.22%
2022/02/16	0.7	33.67	0	0.00	33.30	0.7	3,200	0.02%
2022/02/15	0	0.00	4	32.28	32.40	-4	3,177	-0.13%
2022/02/10	0	0.00	0.4	31.95	31.85	-0.4	3,258	-0.01%
2022/02/09	51	32.44	32	32.38	32.55	19	3,266	0.58%
2022/02/08	4	31.81	4	31.35	32.10	0	3,268	0.00%
2022/02/07	0.2	30.70	0	31.55	31.35	0.2	3,349	0.00%
2022/01/26	0.5	30.27	1	30.25	30.25	-0.5	3,349	-0.01%
2022/01/25	0.4	30.70	17	30.36	30.10	-16.6	3,354	-0.50%
2022/01/24	1.5	30.30	3.3	30.55	31.15	-1.7	3,354	-0.05%
2022/01/21	0	0.00	1.1	31.56	31.40	-1.1	3,338	-0.03%
2022/01/20	2	32.50	0	0.00	32.70	2	3,313	0.06%
2022/01/19	0	0.00	7	32.26	32.10	-7	3,317	-0.21%
2022/01/18	0	0.00	0	33.28	32.60	0	3,304	0.00%
2022/01/17	27	32.61	23	32.63	32.75	4	3,289	0.12%
2022/01/14	42.1	32.98	51	33.03	32.55	-8.9	3,276	-0.27%
2022/01/13	93.1	34.32	154	34.56	33.45	-60.9	3,244	-1.88%	大賣/
2022/01/12	39.5	35.62	19	35.62	35.30	20.5	3,167	0.65%
2022/01/11	0	35.30	0	35.75	35.45	0	3,151	0.00%
2022/01/10	103.8	36.39	80	36.58	36.25	23.8	3,102	0.77%	大買/
2022/01/07	2.1	36.91	5	36.54	36.50	-2.9	2,907	-0.10%
2022/01/06	28.7	37.14	31.1	37.07	37.60	-2.5	2,729	-0.09%
2022/01/05	1	35.05	92	34.51	34.75	-91	2,465	-3.69%
2022/01/04	6	35.41	43.2	35.26	35.00	-37.2	2,430	-1.53%
2022/01/03	11	35.95	11	35.91	35.95	0	2,395	0.00%
2021/12/30	128.5	35.57	8	35.58	35.60	120.5	2,322	5.19%	大買/鉅額交易
2021/12/29	0.2	35.03	57	34.94	34.75	-56.8	2,258	-2.51%
2021/12/28	29.4	35.05	14	34.65	34.65	15.4	2,240	0.69%
2021/12/27	91.4	35.26	3	35.08	35.35	88.4	2,221	3.98%
2021/12/24	12.2	35.23	12.4	35.19	34.50	-0.2	2,176	-0.01%
2021/12/23	2.5	34.65	18.4	34.88	34.50	-15.9	2,068	-0.77%
2021/12/22	3	34.98	37.1	35.16	35.00	-34	2,046	-1.66%
2021/12/21	17.4	35.31	45.2	35.28	35.60	-27.8	2,001	-1.39%
2021/12/20	87.2	35.29	18.3	35.17	34.85	68.9	1,886	3.65%
2021/12/17	32.1	34.75	52	34.52	33.80	-19.9	1,786	-1.11%
2021/12/16	125.3	35.47	37.1	35.41	35.60	88.2	1,705	5.17%	大買/
2021/12/15	105.9	33.97	65.1	33.72	34.30	40.8	1,379	2.96%	大買/
2021/12/14	3.6	31.42	0.8	31.60	31.20	2.9	1,194	0.24%
2021/12/13	2.5	32.16	3	32.38	32.20	-0.5	1,168	-0.04%
2021/12/10	8.9	33.20	6.1	33.42	33.00	2.9	1,128	0.25%
2021/12/09	12.1	30.77	0.1	30.75	30.75	12.1	1,021	1.18%
2021/12/08	9.9	30.81	1.4	30.90	30.70	8.5	1,019	0.84%
2021/12/07	0.4	30.71	1.1	31.24	30.80	-0.7	1,018	-0.07%
2021/12/06	1	30.45	0.7	30.65	30.45	0.3	1,005	0.03%
2021/12/03	2.6	30.51	3	30.45	30.50	-0.4	1,010	-0.04%
2021/12/02	1	30.00	0.3	30.16	30.05	0.7	1,009	0.07%
2021/12/01	2.6	29.77	55.9	30.54	30.60	-53.3	1,006	-5.29%
2021/11/30	2.1	30.38	2	30.45	29.20	0.1	989	0.01%
2021/11/29	3.1	29.82	2	30.13	30.35	1.1	902	0.12%
2021/11/26	3	30.75	2.8	30.19	30.35	0.2	886	0.03%
2021/11/25	0.4	31.37	1.2	31.62	31.60	-0.8	860	-0.09%
2021/11/24	0.1	31.85	0	31.85	31.55	0.1	853	0.01%
2021/11/23	2.3	32.27	2	32.67	32.00	0.3	842	0.04%
2021/11/22	0.7	31.85	1.1	32.08	32.55	-0.4	828	-0.05%
2021/11/19	0	32.30	13	32.18	31.80	-13	829	-1.56%
2021/11/18	8.2	32.90	7.2	33.10	32.75	1	811	0.13%
2021/11/17	2.5	32.76	5	32.85	32.80	-2.5	788	-0.32%
2021/11/16	0.1	33.21	0	0.00	32.40	0.1	777	0.02%
2021/11/15	23.1	33.59	28.1	33.68	33.30	-5	769	-0.65%
2021/11/12	3	34.02	4	33.94	33.85	-1.1	751	-0.14%
2021/11/11	23.3	35.40	6	35.18	34.10	17.3	738	2.34%
2021/11/10	7.7	33.76	1	34.00	34.20	6.7	671	0.99%
2021/11/09	0.4	32.70	3	32.85	32.85	-2.6	658	-0.40%
2021/11/08	3.2	32.98	3.1	33.33	32.85	0.1	657	0.01%
2021/11/05	0.3	33.08	0	0.00	33.45	0.3	651	0.04%
2021/11/04	33.2	33.02	46	33.56	33.00	-12.8	645	-1.99%
2021/11/03	0.4	31.06	74	31.38	31.90	-73.6	576	-12.76%
2021/11/02	0	0.00	110	31.45	30.95	-110	609	-18.04%	大賣/鉅額交易
2021/11/01	0.5	32.65	0	32.40	32.10	0.5	602	0.07%
2021/10/29	10	31.55	0	0.00	32.10	10	589	1.70%
2021/10/28	13	31.46	0	31.30	31.10	13	590	2.20%
2021/10/27	1.1	31.48	1.1	31.46	31.50	0	592	0.00%
2021/10/26	0	0.00	4	30.75	30.70	-4	588	-0.68%
2021/10/25	0	30.67	0.2	31.00	30.85	-0.2	596	-0.03%
2021/10/22	1.3	30.62	1	30.85	30.85	0.3	615	0.05%
2021/10/21	16.4	30.91	1	31.10	30.60	15.4	623	2.46%
2021/10/20	38.4	30.92	41	30.91	30.95	-2.7	630	-0.42%
2021/10/19	31.2	30.36	30.5	30.47	30.45	0.8	630	0.12%
2021/10/18	23.3	30.24	25	30.14	30.00	-1.7	629	-0.27%
2021/10/15	2.5	29.76	2	29.95	30.00	0.5	652	0.08%
2021/10/14	2.2	29.30	2	29.45	29.25	0.2	708	0.02%
2021/10/13	0	0.00	0	29.40	29.15	0	714	0.00%
2021/10/12	0	29.10	1	29.69	29.10	-1	726	-0.14%
2021/10/08	8	29.06	8	29.40	29.05	0	755	0.00%
2021/10/07	0.2	28.71	1.2	28.61	28.95	-1	790	-0.12%
2021/10/06	0	0.00	0.4	27.95	28.00	-0.4	833	-0.05%
2021/10/05	0.2	27.65	0.1	27.35	28.15	0.2	899	0.02%
2021/10/04	1.2	28.55	1.4	28.29	27.80	-0.2	919	-0.02%
2021/10/01	1	28.70	1.2	28.86	28.55	-0.2	951	-0.03%
2021/09/30	8	28.75	16.1	28.91	29.40	-8.1	1,005	-0.80%
2021/09/28	0	0.00	0	29.49	29.30	0	1,073	0.00%
2021/09/27	0.1	29.26	0	29.74	29.55	0.1	1,130	0.01%
2021/09/24	1	29.20	0.4	29.30	29.25	0.7	1,191	0.05%
2021/09/23	0	0.00	2.2	29.35	29.00	-2.2	1,248	-0.17%
2021/09/22	1	29.05	1.3	29.07	29.10	-0.3	1,333	-0.02%
2021/09/17	0	0.00	14.1	30.04	30.20	-14.1	1,497	-0.94%
2021/09/16	0.7	29.60	6	29.80	30.05	-5.3	1,760	-0.30%
2021/09/15	0	0.00	2.1	29.86	29.80	-2.1	1,923	-0.11%
2021/09/14	2	30.20	10.2	30.41	30.05	-8.2	2,319	-0.35%
2021/09/13	1	30.60	1	30.75	30.45	0	2,592	0.00%
2021/09/10	2.6	29.61	3	29.72	29.70	-0.4	2,905	-0.01%
2021/09/09	0.3	29.35	1.1	28.88	29.55	-0.8	2,978	-0.03%
2021/09/08	1	29.15	4	29.14	29.10	-3	2,991	-0.10%
2021/09/07	3.2	29.57	4	29.55	29.65	-0.8	3,004	-0.03%
2021/09/06	6	29.98	13	29.98	29.60	-7	3,040	-0.23%
2021/09/03	0	0.00	1.2	30.42	30.50	-1.2	3,050	-0.04%
2021/09/02	6	30.83	16.6	30.86	30.30	-10.6	3,076	-0.34%
2021/09/01	3	31.57	8	31.48	31.55	-5	3,068	-0.16%
2021/08/31	1	31.73	6	31.34	31.35	-5	3,080	-0.16%
2021/08/30	0.5	31.60	0	31.85	31.50	0.5	3,092	0.02%
2021/08/27	2	31.25	9.4	31.19	31.35	-7.4	3,113	-0.24%
2021/08/26	9.1	32.17	8	31.56	31.35	1.1	3,122	0.04%
2021/08/25	15.1	31.74	2.1	31.67	31.70	13	3,132	0.42%
2021/08/24	0.8	30.89	1	30.65	30.75	-0.2	3,135	-0.01%
2021/08/23	0.5	30.70	1	30.90	30.75	-0.5	3,199	-0.02%
2021/08/20	0	29.95	9	30.09	30.00	-9	3,235	-0.28%
2021/08/19	13	29.82	12	29.92	30.30	1	3,239	0.03%
2021/08/18	21.7	29.79	27	29.11	30.65	-5.3	3,235	-0.16%
2021/08/17	5	29.82	1	30.40	29.55	4	3,235	0.12%
2021/08/16	28	29.27	53.1	29.42	29.30	-25.1	3,230	-0.78%
2021/08/13	21.2	30.32	23	30.27	30.20	-1.8	3,219	-0.06%
2021/08/12	18	30.32	15.7	30.05	30.40	2.3	3,229	0.07%
2021/08/11	23	30.07	63.7	30.34	30.00	-40.7	3,241	-1.25%
2021/08/10	27	30.84	44	30.93	30.75	-17	3,253	-0.52%
2021/08/09	27	31.58	47	31.92	31.40	-20	3,281	-0.61%
2021/08/06	30	32.97	26.3	32.70	32.70	3.7	3,302	0.11%
2021/08/05	9.6	32.48	9	32.49	32.50	0.6	3,298	0.02%
2021/08/04	8	32.41	5	32.49	32.45	3	3,360	0.09%
2021/08/03	47	32.82	59.5	32.65	32.10	-12.5	3,422	-0.36%
2021/08/02	15.9	32.37	16	32.08	32.65	-0.1	3,441	0.00%
2021/07/30	15.2	31.86	15	31.97	31.75	0.2	3,475	0.00%
2021/07/29	26.2	32.26	27	32.17	32.40	-0.8	3,521	-0.02%
2021/07/28	6.2	31.15	60	31.23	31.25	-53.8	3,546	-1.52%
2021/07/27	27	32.37	42.8	32.71	32.10	-15.8	3,618	-0.44%
2021/07/26	11	33.34	11.1	33.25	33.15	-0.1	3,680	0.00%
2021/07/23	10	32.72	10	33.04	33.25	0	3,772	0.00%
2021/07/22	22.5	32.27	22	32.13	32.25	0.5	3,872	0.01%
2021/07/21	46.4	32.29	57.5	32.44	32.05	-11.2	3,943	-0.28%
2021/07/20	30.5	33.64	30.2	34.15	33.35	0.3	4,137	0.01%
2021/07/19	10	34.18	19	34.15	34.20	-9	4,223	-0.21%
2021/07/16	21.4	34.69	21.2	34.20	34.35	0.1	4,331	0.00%
2021/07/15	24	34.35	24.1	33.97	34.05	0	4,424	0.00%
2021/07/14	32	34.25	35.5	33.86	33.95	-3.5	4,672	-0.07%
2021/07/13	43.2	34.50	50.2	34.56	33.65	-7	4,750	-0.15%
2021/07/12	30.1	34.41	153.1	34.95	34.10	-123	4,765	-2.58%	大賣/鉅額交易
2021/07/09	0	0.00	0.4	36.05	35.65	-0.4	4,708	-0.01%
2021/07/08	23	37.03	82.2	36.95	36.50	-59.2	4,707	-1.26%
2021/07/07	100.6	37.29	49.1	36.35	37.20	51.5	4,697	1.10%
2021/07/06	0	0.00	46	36.09	35.60	-46	4,673	-0.98%
2021/07/05	74.3	36.28	6	36.28	36.60	68.3	4,656	1.47%
2021/07/02	9.7	35.30	45	35.62	35.20	-35.3	4,638	-0.76%
2021/07/01	32	37.37	68	36.63	36.10	-36	4,592	-0.78%
2021/06/30	4	36.30	3.1	36.52	36.15	0.9	4,555	0.02%
2021/06/29	85	37.62	13	37.11	36.50	72	4,505	1.60%
2021/06/28	4	38.41	81	37.63	37.00	-77	4,427	-1.74%
2021/06/25	53	40.38	25	39.70	38.40	28	4,287	0.65%
2021/06/24	70	39.04	174	38.95	38.95	-104	4,039	-2.57%	大賣/鉅額交易
2021/06/23	317.4	38.46	30.2	37.63	39.20	287.2	3,882	7.40%	大買/鉅額交易
2021/06/22	73	37.45	312	36.97	36.00	-239	3,501	-6.83%	大賣/鉅額交易
2021/06/21	404	36.36	449	34.20	37.65	-45	3,237	-1.39%	大買/大賣/
2021/06/18	471	32.75	12	33.02	34.40	459	2,934	15.64%	大買/鉅額交易
2021/06/17	0	0.00	5	30.68	31.30	-5	2,897	-0.17%
2021/06/16	4	31.73	125	31.62	30.80	-121	2,898	-4.17%	大賣/鉅額交易
2021/06/15	126	32.12	28	32.11	31.65	98	2,929	3.35%	大買/
2021/06/11	49	31.22	2	31.23	30.85	47	2,903	1.62%
2021/06/10	10	31.22	2	31.05	31.00	8	2,902	0.28%
2021/06/07	3	29.23	3	29.37	30.05	0	2,921	0.00%
2021/06/04	3	31.35	3	31.45	30.50	0	2,914	0.00%
2021/05/28	28	30.31	7	29.91	29.90	21	2,805	0.75%
2021/05/26	0	0.00	1	28.60	28.50	-1	2,786	-0.04%
2021/05/25	1	28.40	2	28.63	28.20	-1	2,798	-0.04%
2021/05/24	1	28.10	0	27.60	28.00	1	2,791	0.04%
2021/05/21	0	26.95	0	0.00	27.50	0	2,799	0.00%
2021/05/20	0	26.65	0	0.00	26.90	0	2,814	0.00%
2021/05/18	23	26.98	6	26.44	27.30	17	2,797	0.61%
2021/05/17	3	25.78	12	25.75	25.30	-9	2,776	-0.32%
2021/05/14	4	28.05	33	27.75	27.55	-29	2,739	-1.06%
2021/05/13	11	28.19	22	27.90	28.40	-11	2,702	-0.41%
2021/05/12	19	30.37	55.3	29.88	29.40	-36.3	2,665	-1.36%
2021/05/11	14	33.16	49	32.93	32.00	-35	2,599	-1.35%
2021/05/10	2	36.15	18	35.92	35.10	-16	2,541	-0.63%
2021/05/07	58	35.70	1	35.70	36.15	57	2,520	2.26%
2021/05/06	9	34.64	23	34.57	34.10	-14	2,485	-0.56%
2021/05/05	1	36.00	18	34.93	34.95	-17	2,431	-0.70%
2021/05/04	13	35.68	34	34.40	35.35	-21	2,402	-0.87%
2021/05/03	7	37.42	14	37.78	36.90	-7	2,315	-0.30%
2021/04/29	5	39.68	298.5	39.28	38.30	-293.5	2,258	-12.99%	大賣/鉅額交易
2021/04/28	58	41.14	9	41.01	40.00	49	2,169	2.26%
2021/04/27	11.5	40.11	45	39.97	39.85	-33.5	2,074	-1.62%
2021/04/26	232	41.24	298	40.17	41.00	-66	1,997	-3.30%	大買/大賣/
2021/04/23	345	36.90	27	36.83	38.35	318	1,797	17.70%	大買/鉅額交易
2021/04/22	32	35.72	68	36.66	34.90	-36	1,698	-2.12%
2021/04/21	57	36.54	25	35.41	36.20	32	1,589	2.01%
2021/04/20	87	36.49	42	36.35	35.50	45	1,497	3.01%
2021/04/19	999	35.12	946	35.17	35.20	53	1,241	4.27%	大買/大賣/
2021/04/16	22	30.97	0	0.00	32.00	22	1,153	1.91%
2021/04/15	0	0.00	2	30.65	30.40	-2	1,126	-0.18%
2021/04/13	1	31.05	0	0.00	30.75	1	1,311	0.08%
2021/04/09	0	0.00	5	30.00	30.15	-5	1,301	-0.38%
2021/04/08	3	30.75	0	0.00	30.50	3	1,295	0.23%
2021/04/06	2	30.15	3	30.05	30.25	-1	1,310	-0.08%
2021/03/30	1	30.65	3	30.43	30.65	-2	1,320	-0.15%
2021/03/29	5.1	31.19	0	0.00	30.70	5.1	1,293	0.39%
2021/03/25	2	31.05	2	31.15	30.80	0	1,296	0.00%
2021/03/24	0	0.00	1	30.20	30.30	-1	1,283	-0.08%
2021/03/23	1	30.65	1	30.75	30.60	0	1,294	0.00%
2021/03/22	3	31.20	4	31.28	31.25	-1	1,282	-0.08%
2021/03/18	3	31.35	3	31.28	30.85	0	1,258	0.00%
2021/03/17	1	30.50	1	30.60	30.20	0	1,211	0.00%
2021/03/16	0	0.00	10	29.90	30.05	-10	1,198	-0.83%
2021/03/12	0	0.00	5	30.22	30.30	-5	1,194	-0.42%
2021/03/11	65	30.52	14	30.24	30.60	51	1,193	4.27%
2021/03/10	0	0.00	0.5	29.10	29.40	-0.5	1,151	-0.05%
2021/03/09	0	0.00	3	29.12	29.00	-3	1,147	-0.26%
2021/03/04	0	0.00	15	29.45	29.05	-15	1,151	-1.30%
2021/03/03	1.4	29.81	0	0.00	29.70	1.4	1,156	0.12%
2021/03/02	2	30.08	2	30.18	29.95	0	1,158	0.00%
2021/02/26	7	30.12	3	29.93	30.25	4	1,153	0.35%
2021/02/24	1	29.35	0	0.00	29.35	1	1,143	0.09%
2021/02/23	5	29.93	16	29.96	29.75	-11	1,188	-0.93%
2021/02/22	42	29.90	1	29.50	30.00	41	1,246	3.29%
2021/02/18	0.5	28.20	0	0.00	28.30	0.5	1,238	0.04%
2021/02/17	6	27.90	3	27.90	27.90	3	1,233	0.24%
2021/02/05	0	27.20	4	27.25	27.30	-4	1,241	-0.32%
2021/02/01	1	27.40	0	0.00	27.25	1	1,257	0.08%
2021/01/29	2	27.60	2	27.65	27.65	0	1,248	0.00%
2021/01/28	1	27.75	1	27.90	28.05	0	1,241	0.00%
2021/01/22	1	28.75	1	28.45	28.75	0	1,223	0.00%
2021/01/21	0	28.05	0	0.00	28.35	0	1,206	0.00%
2021/01/20	4	28.98	3	28.82	28.70	1	1,193	0.08%
2021/01/19	1	30.15	1	30.25	30.10	0	1,178	0.00%
2021/01/18	3	30.50	54	29.87	30.40	-51	1,189	-4.29%
2021/01/15	65	30.90	9	30.83	30.10	56	1,164	4.81%
2021/01/13	2	29.83	2	29.95	29.95	0	1,107	0.00%
2021/01/12	2	30.18	2	30.40	30.20	0	1,091	0.00%
2021/01/11	5	31.08	3	30.90	30.90	2	1,068	0.19%
2021/01/07	13	31.87	2	32.03	32.55	11	1,020	1.08%
2021/01/06	2	31.45	6	31.79	32.15	-4	946	-0.42%
2021/01/05	0	0.00	10.2	29.30	30.00	-10.2	800	-1.28%
2021/01/04	0	0.00	1	29.00	28.85	-1	757	-0.13%
2020/12/31	71	28.93	0	0.00	28.85	71	745	9.52%
2020/12/30	0	0.00	0	29.30	28.75	0	736	0.00%
2020/12/29	0	28.65	0	0.00	29.00	0	724	0.00%
2020/12/24	1	27.65	0	0.00	27.65	1	635	0.16%
2020/12/21	1	27.50	0	0.00	27.45	1	621	0.16%
2020/12/11	0	0.00	0.2	27.20	27.00	-0.2	586	-0.03%
2020/12/10	0	0.00	0	28.05	27.45	0	579	0.00%
2020/12/09	0.2	27.21	0	0.00	27.75	0.2	578	0.03%
2020/12/07	0	0.00	2	28.50	28.20	-2	555	-0.36%
2020/12/03	0	27.70	0.3	28.35	28.40	-0.3	538	-0.05%
2020/11/27	3	29.15	10	29.08	29.20	-7	523	-1.34%
2020/11/24	0	0.00	4	28.65	28.50	-4	516	-0.77%
2020/11/20	53	29.44	50	29.49	29.20	3	495	0.61%
2020/11/19	4	27.75	4	29.15	29.10	0	444	0.00%
2020/11/12	4	26.55	0	0.00	26.40	4	395	1.01%
2020/10/21	5	25.70	0	0.00	25.65	5	412	1.21%
2020/10/13	5	25.90	0.1	26.00	25.95	4.9	479	1.01%
2020/10/12	0.3	26.00	0	0.00	25.90	0.3	484	0.05%
2020/09/11	0	0.00	2	26.80	26.70	-2	673	-0.30%
2020/09/07	0	0.00	1	27.40	27.40	-1	701	-0.14%
2020/08/19	0	0.00	3	30.05	30.15	-3	1,059	-0.28%
2020/08/13	0	0.00	1.3	28.72	28.75	-1.3	1,015	-0.13%
2020/08/12	0	0.00	2	28.85	28.85	-2	1,016	-0.20%
2020/08/05	0	0.00	2	29.50	29.50	-2	1,043	-0.19%
2020/08/04	0	0.00	2	29.10	29.25	-2	1,044	-0.19%
2020/07/29	0	0.00	1	28.45	28.65	-1	1,062	-0.09%
2020/07/24	4	30.78	0	0.00	30.00	4	1,055	0.38%
2020/07/23	11	30.10	0	0.00	30.05	11	1,065	1.03%
2020/07/22	0	0.00	80	30.08	30.10	-80	1,062	-7.53%
2020/07/20	3	30.00	0	0.00	29.90	3	1,042	0.29%
2020/07/09	6	31.33	6	31.45	31.40	0	1,006	0.00%
2020/06/24	1	31.10	1	30.60	30.15	0	953	0.00%
2020/06/19	1	29.95	0	0.00	29.60	1	935	0.11%
2020/06/09	1	31.00	2	31.45	31.00	-1	1,031	-0.10%
2020/06/08	0	0.00	1	32.25	31.85	-1	1,049	-0.10%
2020/06/05	2	32.50	0	0.00	32.55	2	1,038	0.19%
2020/06/04	1	31.65	0	0.00	32.80	1	1,034	0.10%
2020/06/03	0	0.00	12	31.57	31.55	-12	999	-1.20%
2020/06/01	3	30.83	3	32.10	32.15	0	971	0.00%
2020/05/29	0	0.00	1	29.65	29.65	-1	915	-0.11%
2020/05/28	2	30.33	1	29.60	30.00	1	906	0.11%
2020/05/27	27	30.70	39.4	30.36	30.70	-12.4	833	-1.49%
2020/05/26	10	28.00	0	0.00	27.95	10	740	1.35%
2020/04/29	0	0.00	2	28.80	28.80	-2	798	-0.25%
2020/04/28	2	28.25	0	0.00	28.95	2	801	0.25%
2020/04/21	0	0.00	4	27.15	27.20	-4	831	-0.48%
2020/04/14	0	0.00	1	27.50	27.80	-1	816	-0.12%
2020/04/10	0	0.00	1	26.50	26.75	-1	803	-0.12%
2020/03/24	0	0.00	17	20.72	22.15	-17	845	-2.01%
2020/03/23	20	20.20	3	20.15	20.15	17	819	2.07%
2020/03/16	17	26.20	17	26.80	26.20	0	758	0.00%
2020/03/13	2	25.25	18	25.29	26.80	-16	740	-2.16%
2020/03/12	22	27.83	2	28.00	28.00	20	701	2.85%
2020/03/10	0	0.00	0.1	29.50	29.50	-0.1	679	-0.01%
2020/03/06	0	0.00	19	30.54	30.60	-19	658	-2.88%
2020/03/02	0	0.00	15	30.18	30.60	-15	673	-2.23%
2020/02/26	0	0.00	2.2	31.65	31.80	-2.2	653	-0.34%
2020/02/24	0	0.00	23	32.33	32.15	-23	654	-3.52%
2020/02/14	0	0.00	3	32.60	32.70	-3	653	-0.46%
2020/02/06	9	33.30	9	33.30	33.30	0	623	0.00%
2020/02/04	0	0.00	2	30.28	30.40	-2	570	-0.35%
2020/02/03	2	28.95	0	0.00	28.90	2	556	0.36%
2020/01/31	0	0.00	5	31.80	31.85	-5	531	-0.94%
2020/01/30	3	32.30	0	0.00	32.30	3	523	0.57%
2020/01/20	0	0.00	9.2	35.80	35.85	-9.2	501	-1.83%
2020/01/17	0	0.00	0.5	35.80	36.00	-0.5	500	-0.09%
2020/01/16	20	36.50	0	0.00	36.40	20	500	3.99%
2020/01/14	0	0.00	4	35.80	35.80	-4	478	-0.84%
2020/01/08	0	0.00	2	35.50	35.40	-2	480	-0.42%
2020/01/07	0	0.00	1	36.05	36.05	-1	473	-0.21%
2020/01/06	1	36.20	0	0.00	36.05	1	474	0.21%
2019/12/18	0	0.00	0	36.10	36.35	0	403	-0.01%
2019/12/17	0	0.00	13	36.62	36.55	-13	402	-3.23%
2019/12/16	3	35.90	0	0.00	36.05	3	388	0.77%
2019/12/12	0	0.00	0.1	36.25	36.25	-0.1	386	-0.02%
2019/12/10	0	0.00	11	36.50	36.70	-11	383	-2.87%
2019/12/06	2	36.55	0	0.00	36.55	2	385	0.52%
2019/12/04	3	36.92	0	0.00	37.00	3	388	0.77%
2019/11/29	2	37.55	0	0.00	37.65	2	400	0.50%
2019/11/22	2	36.30	0	0.00	36.30	2	379	0.53%
2019/11/20	0	0.00	0	35.20	35.20	0	377	-0.01%
2019/11/04	0	0.00	10	37.80	37.85	-10	414	-2.41%
2019/11/01	0	0.00	0.9	37.50	37.70	-0.9	419	-0.20%
2019/10/23	0	0.00	1	38.60	38.70	-1	488	-0.20%
2019/10/17	5	37.80	5	37.85	37.85	0	497	0.00%
2019/10/15	1	37.45	0	0.00	37.50	1	494	0.20%
2019/10/14	2	37.45	2	37.45	37.45	0	500	0.00%
2019/10/08	0	0.00	1	37.45	37.45	-1	499	-0.20%
2019/10/01	0	0.00	1	37.95	37.70	-1	512	-0.19%
2019/09/26	0	0.00	1	38.60	38.60	-1	521	-0.19%
2019/09/25	0	0.00	2	39.00	38.85	-2	544	-0.37%
2019/09/24	0	0.00	1	39.30	38.50	-1	551	-0.18%
2019/09/19	0	0.00	1	39.25	39.20	-1	614	-0.16%
2019/09/17	0	0.00	2	39.30	39.20	-2	644	-0.31%
2019/09/16	0	0.00	1	39.50	39.55	-1	676	-0.15%
2019/09/12	0	0.00	3	39.63	39.70	-3	680	-0.44%
2019/09/10	1	39.15	1	39.15	39.15	0	687	0.00%
2019/09/05	1	40.65	0	0.00	40.60	1	701	0.14%
2019/09/02	5	40.39	5	40.45	40.50	0	696	0.00%
2019/08/30	0	0.00	2	40.15	39.95	-2	696	-0.29%
2019/08/28	1	39.75	20	40.02	39.75	-19	709	-2.68%
2019/08/12	0	0.00	4	40.50	40.50	-4	794	-0.50%
2019/08/08	5	40.32	0	0.00	40.40	5	802	0.62%
2019/07/31	0	0.00	3.1	42.15	42.35	-3.1	856	-0.36%
2019/07/30	2	42.60	0	0.00	42.60	2	859	0.23%
2019/07/25	0	0.00	1	42.90	42.90	-1	833	-0.12%
2019/07/22	0	0.00	5	42.70	42.80	-5	866	-0.58%
2019/07/15	0	0.00	5	42.44	42.45	-5	1,179	-0.42%
2019/07/09	1	42.30	0	0.00	42.30	1	1,244	0.08%
2019/07/08	0	0.00	5	42.62	42.50	-5	1,248	-0.40%
2019/07/02	0	43.95	6	43.40	44.15	-6	1,276	-0.47%
2019/07/01	0	0.00	30	42.95	42.90	-30	1,303	-2.30%
2019/06/28	32	43.36	30	43.07	42.80	2	1,304	0.15%
2019/06/27	1	42.10	0	0.00	42.10	1	1,281	0.08%
2019/06/21	3	42.60	0	0.00	42.80	3	1,286	0.23%
2019/06/20	0	41.80	0	0.00	41.90	0	1,261	0.00%
2019/06/13	14	42.40	0	0.00	42.40	14	1,328	1.05%
2019/06/11	0	0.00	6.6	41.14	41.15	-6.6	1,326	-0.50%
2019/06/10	0	0.00	5	41.55	41.60	-5	1,331	-0.38%
2019/06/04	5	41.65	32	42.01	41.70	-27	1,336	-2.02%
2019/06/03	17	41.92	22	42.30	42.05	-5	1,349	-0.37%
2019/05/31	8	42.08	12	42.35	42.10	-4	1,347	-0.30%
2019/05/30	24	41.94	26	42.20	42.05	-2	1,345	-0.15%
2019/05/29	19	41.80	19	41.96	42.00	0	1,349	0.00%
2019/05/28	10	41.91	0	0.00	41.55	10	1,344	0.74%
2019/05/23	2	39.23	5	39.50	39.20	-3	1,459	-0.21%
2019/05/20	2	39.30	0	0.00	39.30	2	1,534	0.13%
2019/05/16	0	0.00	5	40.60	40.60	-5	1,606	-0.31%
2019/05/14	1	39.45	0	0.00	40.55	1	1,656	0.06%
2019/05/13	5	40.20	0	0.00	39.80	5	1,720	0.29%
2019/05/09	0	0.00	36	39.84	39.85	-36	1,865	-1.93%
2019/05/08	5	41.90	0	0.00	41.45	5	1,863	0.27%
2019/05/07	0	0.00	1	42.30	42.10	-1	2,100	-0.05%
2019/05/06	10	42.10	0	0.00	41.80	10	2,237	0.45%
2019/05/03	1	42.90	0	0.00	42.65	1	2,237	0.04%
2019/05/02	0	0.00	13	42.44	42.45	-13	2,236	-0.58%
2019/04/30	0	0.00	88	42.11	42.30	-88	2,227	-3.95%
2019/04/29	2	43.20	4	43.30	43.00	-2	2,213	-0.09%
2019/04/25	0	0.00	5	46.00	45.60	-5	2,193	-0.23%
2019/04/24	48	45.93	5	44.82	45.70	43	2,168	1.98%
2019/04/23	10	44.85	42	44.95	44.80	-32	2,139	-1.50%
2019/04/22	53	45.64	63	45.33	45.25	-10	2,133	-0.47%
2019/04/19	129	46.83	80	46.44	45.30	49	2,131	2.30%	大買/
2019/04/18	28	44.58	0	0.00	44.25	28	1,926	1.45%
2019/04/17	24	44.43	40	43.70	43.70	-16	1,890	-0.85%
2019/04/16	0	0.00	15	42.81	43.60	-15	1,868	-0.80%
2019/04/15	2	42.40	15	42.84	43.35	-13	1,866	-0.70%
2019/04/12	4	43.20	0	0.00	42.40	4	1,864	0.21%
2019/04/10	1	43.75	0	0.00	43.55	1	1,847	0.05%
2019/04/09	0	0.00	1.1	43.97	43.75	-1.1	1,842	-0.06%
2019/04/08	13	44.35	51	44.59	44.25	-38	1,828	-2.08%
2019/04/03	137	43.81	8	43.75	44.30	129	1,800	7.16%	大買/鉅額交易
2019/04/02	14	43.02	60	42.90	43.00	-46	1,749	-2.63%
2019/04/01	72	43.71	177.2	42.98	43.20	-105.2	1,737	-6.05%	大賣/鉅額交易
2019/03/29	137	42.23	3	42.30	42.20	134	1,697	7.89%	大買/鉅額交易
2019/03/28	6	42.28	16	42.08	41.70	-10	1,685	-0.59%
2019/03/27	18	41.65	7	41.36	41.35	11	1,677	0.66%
2019/03/26	30	41.64	27	41.49	41.25	3	1,673	0.18%
2019/03/25	27	41.52	30	41.30	41.15	-3	1,675	-0.18%
2019/03/22	42	42.30	117	42.76	41.95	-75	1,673	-4.48%	大賣/
2019/03/21	115	42.18	5	42.10	42.70	110	1,691	6.50%	大買/鉅額交易
2019/03/20	9	41.44	0	0.00	41.35	9	1,678	0.54%
2019/03/19	3	41.55	58	41.65	41.35	-55	1,680	-3.27%
2019/03/18	35	41.47	0	0.00	41.00	35	1,669	2.10%
2019/03/15	26	41.52	17.1	41.31	41.50	8.9	1,673	0.53%
2019/03/14	0	0.00	1	41.65	41.25	-1	1,670	-0.06%
2019/03/13	5	42.05	63	42.50	41.90	-58	1,673	-3.47%
2019/03/12	78	42.67	4	42.45	42.50	74	1,674	4.42%
2019/03/11	0	0.00	17	42.03	42.10	-17	1,686	-1.01%
2019/03/08	0	0.00	14	41.69	41.80	-14	1,723	-0.81%
2019/03/07	0	0.00	44	42.95	42.10	-44	1,731	-2.54%
2019/03/06	12	43.67	33	43.44	43.45	-21	1,744	-1.20%
2019/03/05	0	0.00	60.1	43.80	43.50	-60.1	1,753	-3.43%
2019/03/04	91	44.07	6	42.85	44.20	85	1,751	4.85%
2019/02/27	0	0.00	6	43.05	43.00	-6	1,740	-0.34%
2019/02/26	0	0.00	4	44.90	43.90	-4	1,728	-0.23%
2019/02/25	0	0.00	45	44.23	44.40	-45	1,729	-2.60%
2019/02/22	13	45.99	102	45.95	44.60	-89	1,767	-5.04%	大賣/
2019/02/21	123	45.09	50	44.62	45.10	73	1,650	4.42%	大買/
2019/02/20	0	0.00	143	44.67	44.75	-143	1,636	-8.74%	大賣/鉅額交易
2019/02/19	188	45.00	0.4	44.80	44.95	187.6	1,653	11.35%	大買/鉅額交易
2019/02/18	0	0.00	51	44.35	44.10	-51	1,686	-3.02%
2019/02/15	99	45.20	33	44.48	45.10	66	1,663	3.96%
2019/02/14	8	44.33	4	44.18	44.25	4	1,605	0.25%
2019/02/13	0	0.00	164	44.64	44.40	-164	1,583	-10.36%	大賣/鉅額交易
2019/02/12	302	45.14	0.2	44.75	44.75	301.8	1,546	19.52%	大買/鉅額交易
2019/02/11	25	43.21	20	43.14	43.70	5	1,479	0.34%
2019/01/30	13	43.21	16	43.78	43.30	-3	1,448	-0.21%
2019/01/29	2	43.20	2	42.95	43.50	0	1,323	0.00%
2019/01/28	14	43.80	56	43.90	43.75	-42	1,301	-3.23%
2019/01/25	72	42.25	3	42.47	43.70	69	1,059	6.51%
2019/01/23	2	39.00	0	0.00	39.00	2	939	0.21%
2019/01/21	0	0.00	1	39.10	39.20	-1	957	-0.10%
2019/01/16	1	39.60	47	39.47	39.40	-46	978	-4.70%
2019/01/14	0	0.00	1	39.30	39.65	-1	974	-0.10%
2019/01/11	10	40.00	1	39.70	39.30	9	1,012	0.89%
2019/01/10	4	38.55	0	0.00	38.70	4	986	0.41%
2019/01/07	0	0.00	3	36.85	36.75	-3	1,008	-0.30%
2018/12/28	1	37.80	0	0.00	37.60	1	1,112	0.09%
2018/12/27	0	0.00	12	38.22	37.75	-12	1,142	-1.05%
2018/12/26	0	0.00	0	37.65	37.65	0	1,150	0.00%
2018/12/24	0	0.00	15	38.35	38.70	-15	1,165	-1.29%
2018/12/22	2	38.55	0	0.00	38.55	2	1,168	0.17%
2018/12/21	4	38.13	0	0.00	38.30	4	1,175	0.34%
2018/12/20	1	38.40	10	38.40	37.95	-9	1,178	-0.76%
2018/12/19	7	39.21	2	39.03	38.80	5	1,189	0.42%
2018/12/18	2	39.00	0	0.00	39.00	2	1,226	0.16%
2018/12/17	0	0.00	6	39.65	40.10	-6	1,226	-0.49%
2018/12/14	15	40.08	16	40.66	39.80	-1	1,227	-0.08%
2018/12/13	10	39.76	2	40.25	40.00	8	1,192	0.67%
2018/12/10	0	0.00	62	38.73	38.65	-62	1,188	-5.22%
2018/12/06	0	0.00	1	38.60	37.80	-1	1,184	-0.08%
2018/12/05	2	39.80	0	0.00	39.70	2	1,184	0.17%
2018/12/03	68	40.75	10	40.56	40.60	58	1,213	4.78%
2018/11/30	4	39.58	5	39.54	39.60	-1	1,190	-0.08%
2018/11/29	18	39.73	1	40.00	39.30	17	1,181	1.44%
2018/11/28	49	39.00	0	0.00	39.00	49	1,159	4.22%
2018/11/27	5	38.60	0	0.00	38.40	5	1,164	0.43%
2018/11/23	0	0.00	2	37.35	37.30	-2	1,175	-0.17%
2018/11/22	0	0.00	14	38.11	37.50	-14	1,178	-1.19%
2018/11/21	3	39.57	3	39.67	38.60	0	1,182	0.00%
2018/11/20	9	38.19	10	38.05	38.75	-1	1,148	-0.09%
2018/11/19	0	0.00	1	38.50	38.50	-1	1,146	-0.09%
2018/11/16	0	0.00	3	38.10	37.85	-3	1,144	-0.26%
2018/11/15	2	39.00	11	39.05	39.15	-9	1,111	-0.81%
2018/11/12	4	35.35	1	35.40	35.35	3	1,090	0.28%
2018/11/02	5	35.10	0	0.00	35.10	5	1,297	0.39%
2018/10/31	10	34.15	2	34.25	34.85	8	1,334	0.60%
2018/10/26	1	33.00	1	33.65	33.00	0	1,378	0.00%
2018/10/25	17	33.98	1	32.90	33.40	16	1,441	1.11%
2018/10/22	0	0.00	6	35.24	35.40	-6	1,603	-0.37%
2018/10/19	1	34.60	6	34.98	34.60	-5	1,640	-0.30%
2018/10/18	3	35.30	0	0.00	34.60	3	1,620	0.19%
2018/10/17	0	0.00	11	35.21	35.40	-11	1,645	-0.67%
2018/10/16	0	0.00	0.1	35.10	35.10	-0.1	1,699	0.00%
2018/10/15	6	33.75	2	33.90	33.95	4	1,728	0.23%
2018/10/12	0	0.00	1	33.80	33.80	-1	1,746	-0.06%
2018/10/11	6	33.30	0	0.00	33.30	6	1,777	0.34%
2018/10/09	2	36.98	12	36.96	36.95	-10	1,791	-0.56%
2018/10/08	9	38.77	27	38.82	39.05	-18	1,797	-1.00%
2018/10/05	89	40.59	0	0.00	39.50	89	1,835	4.85%
2018/10/04	67	41.10	4	41.44	41.15	63	1,875	3.36%
2018/10/01	0	0.00	65	42.10	42.15	-65	1,977	-3.29%
2018/09/28	1	41.80	0	0.00	41.85	1	2,095	0.05%
2018/09/26	1	42.40	1	43.10	42.40	0	2,227	0.00%
2018/09/25	1	43.45	102	43.16	43.50	-101	2,305	-4.38%	大賣/鉅額交易
2018/09/21	0	0.00	1	42.00	41.80	-1	2,345	-0.04%
2018/09/20	4	41.30	4	40.70	41.60	0	2,391	0.00%
2018/09/19	0	0.00	1	41.65	41.70	-1	2,437	-0.04%
2018/09/18	0	0.00	8	41.35	41.30	-8	2,519	-0.32%
2018/09/17	1	42.00	0	0.00	42.40	1	2,636	0.04%
2018/09/14	0	0.00	3	42.92	42.90	-3	2,717	-0.11%
2018/09/13	0	0.00	1	42.10	42.10	-1	2,884	-0.03%
2018/09/10	104	41.20	13	41.40	40.60	91	3,369	2.70%	大買/
2018/09/07	2	42.70	69	43.59	43.10	-67	3,569	-1.88%
2018/09/06	1	45.00	12	45.40	44.90	-11	3,872	-0.28%
2018/09/05	0	0.00	16	46.11	45.80	-16	3,975	-0.40%
2018/09/04	0	0.00	1	46.50	46.35	-1	4,257	-0.02%
2018/09/03	1	47.10	40	46.30	45.90	-39	4,607	-0.85%
2018/08/31	10	46.95	97	47.00	46.90	-87	4,940	-1.76%
2018/08/29	0	0.00	66	46.97	47.10	-66	5,086	-1.30%
2018/08/28	0	0.00	158	47.05	46.85	-158	5,178	-3.05%	大賣/鉅額交易
2018/08/27	273	48.11	1	47.35	48.40	272	5,217	5.21%	大買/鉅額交易
2018/08/24	1	46.80	29	46.86	46.70	-28	5,416	-0.52%
2018/08/23	1	47.45	4	47.45	47.45	-3	5,611	-0.05%
2018/08/21	12	47.94	1	47.40	48.55	11	5,769	0.19%
2018/08/20	2	47.38	60	47.04	46.85	-58	5,940	-0.98%
2018/08/16	0	0.00	32	47.24	48.90	-32	6,026	-0.53%
2018/08/14	1	48.95	3	49.37	49.45	-2	6,143	-0.03%
2018/08/13	11	50.06	185	49.86	48.80	-174	6,125	-2.84%	大賣/鉅額交易
2018/08/10	2	53.90	31	53.21	52.80	-29	6,029	-0.48%
2018/08/09	2	54.10	103	54.02	53.80	-101	6,011	-1.68%	大賣/鉅額交易
2018/08/08	62	56.52	17	55.73	54.70	45	5,979	0.75%
2018/08/07	36	55.70	0	0.00	55.80	36	5,952	0.60%
2018/08/06	1	55.40	1	55.30	55.00	0	5,948	0.00%
2018/08/03	1	55.30	13	54.62	54.90	-12	5,951	-0.20%
2018/08/02	3	55.57	233	55.66	55.50	-230	5,935	-3.88%	大賣/鉅額交易
2018/08/01	158	57.39	177	56.36	57.10	-19	5,907	-0.32%	大買/大賣/
2018/07/31	256	56.21	4	56.20	56.80	252	5,839	4.32%	大買/鉅額交易
2018/07/30	4	55.38	139	55.72	54.70	-135	5,796	-2.33%	大賣/鉅額交易
2018/07/27	112	57.24	115	55.18	56.80	-3	5,752	-0.05%	大買/大賣/
2018/07/26	283	54.97	0	0.00	56.00	283	5,662	5.00%	大買/鉅額交易
2018/07/25	11	53.59	9	53.16	53.60	2	5,624	0.04%
2018/07/24	36	53.22	1	53.50	53.50	35	5,611	0.62%
2018/07/23	2	52.35	98	52.44	51.50	-96	5,592	-1.72%
2018/07/20	0	0.00	67	54.44	53.80	-67	5,552	-1.21%
2018/07/19	0	0.00	20	55.00	55.40	-20	5,523	-0.36%
2018/07/18	62	55.77	39	54.82	55.00	23	5,534	0.42%
2018/07/17	2	54.25	145	54.76	54.10	-143	5,487	-2.61%	大賣/鉅額交易
2018/07/13	2	56.05	3	56.30	55.40	-1	5,421	-0.02%
2018/07/12	144	56.01	50	53.77	56.00	94	5,394	1.74%	大買/
2018/07/11	0	0.00	73	54.61	54.50	-73	5,366	-1.36%
2018/07/10	66	55.99	1	55.70	55.50	65	5,375	1.21%
2018/07/09	20	54.94	0	0.00	54.60	20	5,347	0.37%
2018/07/06	88	53.98	180	52.54	53.80	-92	5,386	-1.71%	大賣/
2018/07/05	5	54.88	145	55.30	54.10	-140	5,421	-2.58%	大賣/鉅額交易
2018/07/04	181	57.07	0	0.00	56.30	181	5,479	3.30%	大買/鉅額交易
2018/07/03	1	57.50	254	57.74	55.60	-253	5,448	-4.64%	大賣/鉅額交易
2018/07/02	62	60.35	1	59.20	59.00	61	5,367	1.14%
2018/06/29	24	59.02	96	57.84	58.20	-72	5,304	-1.36%
2018/06/28	53	58.73	93	57.38	57.20	-40	5,271	-0.76%
2018/06/27	240	59.37	0	0.00	58.00	240	5,280	4.55%	大買/鉅額交易
2018/06/26	6	57.02	90	56.75	57.00	-84	5,229	-1.61%
2018/06/25	0	0.00	252	60.69	59.10	-252	5,132	-4.91%	大賣/鉅額交易
2018/06/22	171	61.42	4	61.55	60.70	167	5,078	3.29%	大買/鉅額交易
2018/06/21	45	59.00	516	59.78	59.10	-471	4,933	-9.55%	大賣/鉅額交易
2018/06/20	332	63.55	115	60.62	59.80	217	4,874	4.45%	大買/大賣/鉅額交易
2018/06/19	122	61.64	185	61.21	61.40	-63	4,653	-1.35%	大買/大賣/
2018/06/15	98	62.52	397	62.60	62.50	-299	4,718	-6.34%	大賣/鉅額交易
2018/06/14	410	62.22	31	60.92	61.00	379	4,614	8.21%	大買/鉅額交易
2018/06/13	38	59.16	2	59.40	58.80	36	4,357	0.83%
2018/06/12	172	59.78	480	60.30	58.80	-308	4,350	-7.08%	大買/大賣/鉅額交易
2018/06/11	617	57.86	543	55.56	59.50	74	4,382	1.69%	大買/大賣/
2018/06/08	665	53.42	3	53.57	54.90	662	4,144	15.97%	大買/鉅額交易
2018/06/07	1	50.50	306	50.92	50.90	-305	3,814	-8.00%	大賣/鉅額交易
2018/06/06	124	51.17	47	51.09	51.50	77	3,777	2.04%	大買/
2018/06/05	87	51.23	35	50.70	49.85	52	3,693	1.41%
2018/06/04	0	0.00	8	49.78	49.50	-8	3,595	-0.22%
2018/06/01	62	50.65	109	51.37	49.70	-47	3,535	-1.33%	大賣/
2018/05/31	329	50.21	39	47.82	50.90	290	3,313	8.75%	大買/鉅額交易
2018/05/30	3	47.07	44	46.25	46.30	-41	3,131	-1.31%
2018/05/29	1	48.30	174	49.18	48.10	-173	3,072	-5.63%	大賣/鉅額交易
2018/05/28	110	50.01	67	49.10	49.70	43	3,017	1.43%	大買/
2018/05/25	238	46.91	3	46.40	46.80	235	2,865	8.20%	大買/鉅額交易
2018/05/24	0	0.00	94	44.52	44.35	-94	2,773	-3.39%
2018/05/23	0	0.00	166	45.31	44.80	-166	2,767	-6.00%	大賣/鉅額交易
2018/05/22	395	44.89	10	44.98	44.60	385	2,764	13.92%	大買/鉅額交易
2018/05/21	0	0.00	4	42.08	42.25	-4	2,686	-0.15%
2018/05/17	17	41.64	5	42.08	41.80	12	2,696	0.45%
2018/05/16	0	0.00	3	41.85	41.40	-3	2,696	-0.11%
2018/05/15	12	42.31	1	42.65	41.60	11	2,701	0.41%
2018/05/14	16.2	43.22	0	0.00	42.80	16.2	2,709	0.60%
2018/05/11	0	0.00	1	42.80	42.25	-1	2,699	-0.04%
2018/05/10	0.2	41.95	0	0.00	41.95	0.2	2,689	0.01%
2018/05/09	0	0.00	5	42.20	42.50	-5	2,687	-0.19%
2018/05/08	8	41.64	4	41.95	41.40	4	2,677	0.15%
2018/05/07	1	41.55	0	0.00	41.25	1	2,677	0.04%
2018/05/04	1	41.65	9	42.60	41.65	-8	2,673	-0.30%
2018/05/02	0	0.00	5	42.30	42.40	-5	2,668	-0.19%
2018/04/30	0	0.00	2	42.05	42.40	-2	2,661	-0.08%
2018/04/27	5	41.40	17	41.39	41.65	-12	2,652	-0.45%
2018/04/26	0	0.00	6	40.40	40.35	-6	2,641	-0.23%
2018/04/25	0	0.00	43	42.31	42.30	-43	2,623	-1.64%
2018/04/24	1	41.90	80	41.89	41.55	-79	2,610	-3.03%
2018/04/23	100	43.65	0	0.00	43.65	100	2,577	3.88%
2018/04/19	1.2	45.13	0	0.00	45.00	1.2	2,559	0.05%
2018/04/18	0	0.00	12.7	45.06	45.00	-12.7	2,548	-0.50%
2018/04/17	5	45.20	52	45.33	44.50	-47	2,542	-1.85%
2018/04/16	2	46.55	17	47.68	46.25	-15	2,506	-0.60%
2018/04/13	1	48.90	0	0.00	48.00	1	2,474	0.04%
2018/04/12	7	49.17	135	48.65	48.10	-128	2,447	-5.23%	大賣/鉅額交易
2018/04/11	2	49.45	241	49.17	49.20	-239	2,369	-10.09%	大賣/鉅額交易
2018/04/10	366	48.56	5	48.91	48.30	361	2,230	16.19%	大買/鉅額交易
2018/04/09	74	46.97	18	46.52	47.20	56	2,101	2.66%
2018/04/03	50	45.78	2	45.40	45.65	48	2,074	2.31%
2018/04/02	30	46.22	13	46.02	45.70	17	2,064	0.82%
2018/03/31	2	45.30	33	45.87	45.30	-31	2,053	-1.51%
2018/03/30	20	47.23	208	47.11	46.00	-188	2,037	-9.23%	大賣/鉅額交易
2018/03/29	286	46.03	54	45.29	46.60	232	1,983	11.70%	大買/鉅額交易
2018/03/28	0	0.00	36	45.15	45.00	-36	1,951	-1.84%
2018/03/27	30	46.64	12	46.26	45.70	18	1,939	0.93%
2018/03/26	17	45.49	11	45.39	45.20	6	1,909	0.31%
2018/03/23	25	46.25	40	44.91	45.40	-15	1,885	-0.80%
2018/03/22	12	47.53	65	46.93	45.95	-53	1,831	-2.89%
2018/03/21	30	49.70	162	49.04	48.10	-132	1,754	-7.52%	大賣/鉅額交易
2018/03/20	152	48.41	76	46.83	47.75	76	1,615	4.70%	大買/
2018/03/19	179	47.09	9	46.97	46.65	170	1,488	11.42%	大買/鉅額交易
2018/03/16	36	47.83	10	47.44	46.20	26	1,416	1.84%
2018/03/15	75	47.13	82	46.50	47.30	-7	1,310	-0.53%
2018/03/14	25	45.54	16	43.35	46.20	9	993	0.91%
2018/03/13	76	42.02	58	41.53	42.00	18	874	2.06%
2018/03/12	128	41.98	0	0.00	41.50	128	856	14.94%	大買/鉅額交易
2018/03/09	4	41.40	0	0.00	41.00	4	829	0.48%
2018/03/06	12	41.34	0	0.00	40.80	12	837	1.43%
2018/03/05	4	42.38	47	40.75	40.70	-43	839	-5.12%
2018/03/02	22	42.18	0	0.00	42.10	22	836	2.63%
2018/03/01	36	42.62	0	0.00	42.00	36	823	4.37%
2018/02/05	0	0.00	4	40.03	39.90	-4	688	-0.58%
2018/02/02	0	0.00	2	40.10	40.50	-2	693	-0.29%
2018/02/01	0	0.00	24.2	40.31	40.20	-24.2	703	-3.44%
2018/01/31	0	0.00	1	40.50	40.50	-1	702	-0.14%
2018/01/30	0	0.00	20	40.87	40.70	-20	711	-2.81%
2018/01/23	0	0.00	2	41.35	41.00	-2	771	-0.26%
2018/01/22	0	0.00	14	40.98	41.00	-14	814	-1.72%
2018/01/18	0	0.00	5	41.67	41.65	-5	940	-0.53%
2018/01/17	0	0.00	2	41.25	41.60	-2	978	-0.20%
2018/01/15	35	41.64	0	0.00	41.60	35	1,015	3.45%
2018/01/12	30	40.82	0	0.00	40.90	30	1,089	2.75%
2018/01/11	0	0.00	53	40.22	40.30	-53	1,102	-4.81%
2018/01/10	0	0.00	8	41.38	41.20	-8	1,096	-0.73%
2018/01/09	0	0.00	12	41.85	41.80	-12	1,102	-1.09%
2018/01/05	6	42.80	7	42.56	42.45	-1	1,123	-0.09%
2018/01/04	22	42.66	0	0.00	42.75	22	1,133	1.94%