神達 (3706)-元大-屏東民生券商分點個股進出

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

神達

(3706)

可現股當沖

股價
83.0
漲跌
▲3.1
漲幅
+3.88%
成交量
211,512張
產業
上市電腦週邊類股
879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神達 (3706)籌碼相關－元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	132.2	84.41	102.5	84.78	83.00	29.7	39,339	0.08%	大買/大賣/
2024/11/21	140	74.91	214	75.09	79.90	-74	35,864	-0.21%	大買/大賣/
2024/11/20	340	73.62	287.3	73.60	72.70	52.7	32,595	0.16%	大買/大賣/
2024/11/19	187	69.54	202.7	69.49	73.20	-15.7	28,643	-0.05%	大買/大賣/
2024/11/18	156.2	68.49	129.1	67.90	66.60	27.1	25,624	0.11%	大買/大賣/
2024/11/15	150.7	70.72	124.1	70.35	68.40	26.5	23,412	0.11%	大買/大賣/
2024/11/14	138.3	65.06	219.9	65.88	69.80	-81.6	20,050	-0.41%	大買/大賣/
2024/11/13	134.2	64.88	169.3	65.24	63.50	-35.1	16,355	-0.21%	大買/大賣/
2024/11/12	158.3	61.81	272.4	61.59	63.60	-114.1	12,842	-0.89%	大買/大賣/鉅額交易
2024/11/11	0	0.00	21.6	59.40	59.40	-21.6	7,238	-0.30%
2024/11/08	6	52.40	74.8	53.54	54.00	-68.8	6,832	-1.01%
2024/11/07	6	48.29	8.6	48.35	49.15	-2.6	5,378	-0.05%
2024/11/06	7	47.69	0	0.00	47.15	7	5,058	0.14%
2024/11/05	1	47.35	13.5	46.89	47.40	-12.5	5,002	-0.25%
2024/11/04	1.2	46.33	2	46.30	46.10	-0.9	5,002	-0.02%
2024/11/01	2.1	44.99	1	45.60	46.35	1.1	5,183	0.02%
2024/10/30	0	0.00	2	46.50	45.70	-2	5,219	-0.04%
2024/10/29	0	0.00	1	45.95	45.95	-1	5,281	-0.02%
2024/10/28	5	46.25	0	0.00	46.50	5	5,298	0.09%
2024/10/25	0.2	46.43	2.1	46.41	46.65	-2	5,368	-0.04%
2024/10/24	1	46.35	15	46.33	46.00	-14	5,469	-0.26%
2024/10/23	2	46.90	2	46.83	46.70	0	5,569	0.00%
2024/10/22	31	47.23	71	47.07	47.00	-40	5,628	-0.71%
2024/10/21	0.1	46.80	1	46.85	46.95	-0.9	5,769	-0.02%
2024/10/18	3	47.00	0	0.00	46.75	3	5,996	0.05%
2024/10/17	1.4	47.08	1	47.10	47.10	0.4	6,054	0.01%
2024/10/16	0	0.00	12	46.99	47.10	-12	6,199	-0.19%
2024/10/15	38	47.02	16	47.00	46.80	22	6,500	0.34%
2024/10/14	0	0.00	10	46.50	46.75	-10	6,660	-0.15%
2024/10/11	8	46.69	2	46.90	46.35	6	7,051	0.09%
2024/10/09	56	46.55	14.2	46.13	45.70	41.8	7,775	0.54%
2024/10/08	0	0.00	1	45.60	45.70	-1	7,679	-0.01%
2024/10/07	50	45.65	0	0.00	45.75	50	7,837	0.64%
2024/09/27	2	45.90	1	46.00	45.90	1	8,087	0.01%
2024/09/26	1	45.55	0	0.00	45.45	1	8,125	0.01%
2024/09/25	0.1	45.90	1	46.00	45.90	-0.9	8,102	-0.01%
2024/09/20	2	46.00	0	0.00	45.40	2	8,102	0.02%
2024/09/19	0	0.00	1	45.75	45.75	-1	8,127	-0.01%
2024/09/18	2.1	45.76	4	45.80	45.10	-1.9	8,220	-0.02%
2024/09/16	12	45.83	1	46.10	46.10	11	8,190	0.13%
2024/09/13	2	45.88	13	45.84	45.90	-11	8,231	-0.13%
2024/09/12	0	0.00	12	45.05	45.15	-12	8,250	-0.15%
2024/09/11	0	0.00	1	44.30	43.45	-1	8,199	-0.01%
2024/09/10	2	43.83	2	43.80	43.10	0	8,240	0.00%
2024/09/09	3	42.05	1	41.80	42.75	2	8,231	0.02%
2024/09/06	0	0.00	1	42.20	42.65	-1	8,293	-0.01%
2024/09/05	1	42.00	1	42.40	42.15	0	8,398	0.00%
2024/09/04	2	42.65	0	0.00	41.85	2	8,527	0.02%
2024/09/03	2.3	45.08	0	0.00	44.75	2.3	8,556	0.03%
2024/09/02	0.3	44.75	0.5	44.80	44.70	-0.3	8,657	0.00%
2024/08/30	1.1	44.84	1	44.85	44.90	0.1	8,812	0.00%
2024/08/28	0.9	44.78	0	0.00	44.75	0.9	9,155	0.01%
2024/08/27	1	44.75	0	0.00	44.95	1	9,260	0.01%
2024/08/26	0	0.00	9	44.81	44.95	-9	9,465	-0.10%
2024/08/23	5	43.65	0	0.00	44.20	5	9,715	0.05%
2024/08/22	0	0.00	2	43.80	43.85	-2	9,859	-0.02%
2024/08/21	1.2	44.10	0	0.00	43.90	1.2	10,206	0.01%
2024/08/20	0.2	44.15	30	44.65	44.10	-29.8	10,642	-0.28%
2024/08/19	1.2	44.12	3.1	44.20	44.15	-1.9	11,292	-0.02%
2024/08/16	30.2	44.32	7	44.49	44.20	23.2	12,350	0.19%
2024/08/14	0	0.00	1	43.95	44.10	-1	13,664	-0.01%
2024/08/13	4	43.25	3	43.50	43.25	1	14,066	0.01%
2024/08/12	12	41.92	5	42.45	43.00	7	14,251	0.05%
2024/08/09	0	0.00	1	40.90	40.60	-1	14,713	-0.01%
2024/08/08	0	0.00	1	39.65	40.05	-1	15,293	-0.01%
2024/08/07	0	0.00	3	40.18	41.15	-3	15,433	-0.02%
2024/08/06	14.2	37.18	11	37.89	38.45	3.2	15,832	0.02%
2024/08/05	12.1	38.93	7	39.14	38.70	5.1	15,769	0.03%
2024/08/02	0	0.00	10	43.15	42.95	-10	15,699	-0.06%
2024/08/01	20	43.79	13	43.53	44.30	7	15,804	0.04%
2024/07/31	1	42.80	2	43.00	42.25	-1	15,885	-0.01%
2024/07/30	8.1	41.83	2	42.40	42.55	6.1	16,010	0.04%
2024/07/29	5	43.01	1	42.95	42.30	4	16,028	0.02%
2024/07/26	12.1	43.60	0.5	43.45	43.75	11.6	16,004	0.07%
2024/07/23	4	45.03	3	45.13	44.80	1	16,029	0.01%
2024/07/22	1	45.20	3.4	45.11	45.00	-2.4	16,326	-0.01%
2024/07/19	4	47.43	5	46.98	45.90	-1	16,197	-0.01%
2024/07/18	4.5	47.11	6	47.12	47.00	-1.5	16,145	-0.01%
2024/07/17	1	48.00	3	48.10	48.00	-2	16,096	-0.01%
2024/07/16	7.5	48.42	14	48.59	48.25	-6.5	16,105	-0.04%
2024/07/15	16	47.87	26	47.63	47.35	-10	15,906	-0.06%
2024/07/12	27	48.71	64	49.10	48.25	-37	15,763	-0.23%
2024/07/11	83.8	48.49	47.5	48.73	48.85	36.3	15,484	0.23%
2024/07/10	6	46.81	7	46.77	46.60	-1	15,038	-0.01%
2024/07/09	10.1	46.25	20	46.30	46.10	-9.9	15,050	-0.07%
2024/07/08	5.1	45.61	3.5	45.36	45.40	1.6	14,960	0.01%
2024/07/05	4	45.80	4.2	45.54	45.90	-0.2	15,109	0.00%
2024/07/04	25	44.69	15	44.62	44.60	10	15,087	0.07%
2024/07/03	0	0.00	20.5	44.65	44.50	-20.5	15,199	-0.13%
2024/07/02	20	44.78	22	44.05	44.70	-2	15,433	-0.01%
2024/07/01	2	44.25	0	0.00	44.10	2	15,646	0.01%
2024/06/28	1	44.45	22	44.49	44.30	-21	16,023	-0.13%
2024/06/27	21.1	44.00	22	44.05	43.90	-1	16,419	-0.01%
2024/06/26	10	45.00	17	44.50	44.35	-7	16,877	-0.04%
2024/06/25	20	44.40	17	44.74	44.80	3	17,982	0.02%
2024/06/24	5.1	45.40	0	0.00	44.75	5.1	19,475	0.03%
2024/06/21	0	0.00	3	46.12	46.15	-3	19,884	-0.02%
2024/06/20	2.1	46.35	31	46.50	46.45	-28.9	20,564	-0.14%
2024/06/19	74.4	46.51	5	46.42	46.25	69.4	22,953	0.30%
2024/06/18	6.1	45.52	3	45.62	45.70	3.1	25,902	0.01%
2024/06/17	3.1	45.75	2	45.65	45.55	1.1	28,245	0.00%
2024/06/14	4.1	45.81	2	45.88	45.95	2.1	29,522	0.01%
2024/06/13	6.1	45.52	3	45.65	45.45	3.1	29,641	0.01%
2024/06/12	1.1	44.95	3	45.37	45.15	-1.9	29,801	-0.01%
2024/06/11	1.1	45.35	3	45.60	45.10	-1.9	30,032	-0.01%
2024/06/07	2	45.75	1	46.30	45.70	1	30,461	0.00%
2024/06/06	7	46.45	21	46.28	46.60	-14	30,717	-0.05%
2024/06/05	10.2	47.70	33	47.06	46.65	-22.8	30,788	-0.07%
2024/06/04	33	48.19	17.2	48.79	47.75	15.8	30,772	0.05%
2024/06/03	8	48.19	121	48.90	48.20	-113	30,722	-0.37%	大賣/鉅額交易
2024/05/31	5	47.90	47	47.71	47.50	-42	30,623	-0.14%
2024/05/30	87.2	48.18	27	48.18	47.60	60.2	30,611	0.20%
2024/05/29	23	48.90	16	49.06	49.00	7	30,586	0.02%
2024/05/28	102	48.40	16	48.39	48.35	86	30,460	0.28%	大買/
2024/05/27	36	48.79	20.1	49.08	48.40	15.9	30,404	0.05%
2024/05/24	11.1	48.13	10	48.58	48.35	1.1	30,334	0.00%
2024/05/23	6.2	48.45	14.1	48.58	48.00	-7.9	30,104	-0.03%
2024/05/22	51.3	48.90	59.5	48.93	49.50	-8.1	29,750	-0.03%
2024/05/21	18.2	46.81	95	46.62	47.95	-76.8	29,279	-0.26%
2024/05/20	85	45.41	27.1	45.93	45.80	57.9	28,708	0.20%
2024/05/17	47	46.43	27	45.76	45.90	20	28,138	0.07%
2024/05/16	18	47.38	8	47.24	46.80	10	27,886	0.04%
2024/05/15	16.5	47.33	53	47.31	47.40	-36.5	27,835	-0.13%
2024/05/14	43.5	46.64	51.3	46.37	48.00	-7.8	27,668	-0.03%
2024/05/13	27	44.98	31	44.94	44.85	-4	27,147	-0.01%
2024/05/10	52	44.29	13.1	44.38	44.10	38.9	27,071	0.14%
2024/05/09	6	43.07	3	43.37	42.75	3	26,688	0.01%
2024/05/08	6.1	42.92	0	0.00	42.95	6.1	26,814	0.02%
2024/05/07	14.1	42.93	1.5	42.80	43.00	12.6	26,976	0.05%
2024/05/06	5	43.38	3	43.48	43.20	2	26,908	0.01%
2024/05/03	4	44.44	13	44.47	43.75	-9	26,916	-0.03%
2024/05/02	8.2	44.64	4	44.69	44.60	4.2	27,037	0.02%
2024/04/30	3	46.00	3	45.38	45.40	0	27,395	0.00%
2024/04/29	23	46.04	9	45.97	45.90	14	27,857	0.05%
2024/04/26	36	45.68	17.1	45.76	45.70	18.9	28,831	0.07%
2024/04/25	19.1	44.11	4	44.19	44.05	15.1	28,993	0.05%
2024/04/24	9	44.15	26	44.24	44.60	-17	29,086	-0.06%
2024/04/23	2	42.50	4	42.70	42.80	-2	29,074	-0.01%
2024/04/22	27	42.83	2	42.60	42.20	25	29,228	0.09%
2024/04/19	3.1	44.22	18	43.88	43.70	-14.9	29,229	-0.05%
2024/04/18	2.1	44.73	13	44.30	44.70	-11	29,358	-0.04%
2024/04/17	33	45.40	6.2	45.31	45.00	26.8	29,809	0.09%
2024/04/16	13.2	45.10	2	45.33	44.55	11.2	30,455	0.04%
2024/04/15	24.2	47.13	24	47.73	46.85	0.2	30,218	0.00%
2024/04/12	17.2	48.81	18	49.07	48.60	-0.8	30,070	0.00%
2024/04/11	21.2	48.88	15	48.76	48.85	6.2	30,088	0.02%
2024/04/10	11.3	50.33	64	50.36	49.55	-52.8	30,183	-0.17%
2024/04/09	9	50.03	5	50.03	50.00	4	30,203	0.01%
2024/04/08	7	50.22	23	50.47	50.20	-16	30,454	-0.05%
2024/04/03	14.1	50.03	22	49.97	50.00	-7.9	30,964	-0.03%
2024/04/02	16.4	50.28	15.3	50.03	50.10	1.2	32,738	0.00%
2024/04/01	13	51.53	25.3	51.76	51.10	-12.2	32,628	-0.04%
2024/03/29	29.5	51.38	19	51.33	51.50	10.5	32,317	0.03%
2024/03/28	99.9	53.04	28	53.53	52.20	71.9	31,969	0.22%
2024/03/27	47	56.03	56.4	55.78	56.70	-9.3	30,939	-0.03%
2024/03/26	9	53.11	9	53.22	53.20	0	29,545	0.00%
2024/03/25	28	54.56	29	54.68	54.00	-1	29,445	0.00%
2024/03/22	207	56.75	207.2	55.30	54.00	-0.2	28,813	0.00%	大買/大賣/
2024/03/21	134.1	55.62	204.7	55.60	57.90	-70.6	26,387	-0.27%	大買/大賣/
2024/03/20	48	52.67	97.5	53.06	53.60	-49.5	23,391	-0.21%
2024/03/19	49	48.23	137.3	48.29	48.80	-88.3	21,293	-0.41%	大賣/
2024/03/18	13	45.57	3	46.37	46.50	10	20,908	0.05%
2024/03/15	6	45.69	8.1	45.49	45.60	-2.1	20,820	-0.01%
2024/03/14	12.7	45.59	11	45.70	45.55	1.7	20,658	0.01%
2024/03/13	22.2	45.74	19.1	45.85	45.65	3.1	20,533	0.01%
2024/03/12	14	44.93	27.3	44.84	45.30	-13.3	20,128	-0.07%
2024/03/11	3	43.85	17.4	43.99	43.70	-14.4	19,919	-0.07%
2024/03/08	24.1	42.32	25	42.56	42.50	-0.9	19,835	0.00%
2024/03/07	3.1	42.77	7	42.82	42.70	-4	20,023	-0.02%
2024/03/06	2	43.08	18	43.27	43.30	-16	20,391	-0.08%
2024/03/05	6	43.01	15.2	43.48	43.55	-9.2	20,432	-0.05%
2024/03/04	19	43.59	22	43.85	43.20	-3	20,436	-0.01%
2024/03/01	9	42.84	29	43.00	43.05	-20	20,313	-0.10%
2024/02/29	9	41.50	7	41.71	42.30	2	20,308	0.01%
2024/02/27	25.2	41.87	2	42.40	41.60	23.2	20,415	0.11%
2024/02/26	19.3	43.11	22.3	43.02	42.95	-3	20,354	-0.01%
2024/02/23	21	44.60	5	44.96	43.60	16	20,439	0.08%
2024/02/22	45	45.05	31.1	45.17	44.45	13.9	20,545	0.07%
2024/02/21	11	43.89	6	44.17	43.75	5	20,177	0.02%
2024/02/20	20	44.01	4	44.15	43.75	16	20,306	0.08%
2024/02/19	13.1	44.64	3	44.92	44.15	10.1	20,252	0.05%
2024/02/16	8.3	45.80	12.1	45.65	45.60	-3.8	20,286	-0.02%
2024/02/15	29.1	44.34	7	45.50	45.10	22.1	20,101	0.11%
2024/02/05	6	45.06	3	45.02	44.80	3	19,880	0.02%
2024/02/02	15.1	45.10	37	45.16	45.10	-22	19,884	-0.11%
2024/02/01	7	44.60	6	44.88	44.65	1	19,825	0.01%
2024/01/31	9.2	45.12	16	45.40	45.00	-6.8	19,888	-0.03%
2024/01/30	43.1	45.76	21.3	46.29	46.40	21.8	19,712	0.11%
2024/01/29	3	45.17	6.1	45.20	45.30	-3.1	19,491	-0.02%
2024/01/26	4.1	44.89	9	44.78	44.50	-5	19,452	-0.03%
2024/01/25	17.1	45.64	38.1	45.88	45.40	-21.1	19,385	-0.11%
2024/01/24	50	46.71	58.2	46.90	46.10	-8.2	19,145	-0.04%
2024/01/23	50	46.44	70.2	46.25	46.40	-20.2	18,790	-0.11%
2024/01/22	82.2	46.29	85.2	46.54	46.40	-3	18,283	-0.02%
2024/01/19	36	44.56	38.8	44.51	44.85	-2.8	17,193	-0.02%
2024/01/18	0.1	42.75	11	42.63	43.35	-11	16,714	-0.07%
2024/01/17	2.1	43.81	3	43.92	43.25	-1	16,663	-0.01%
2024/01/16	11.2	43.78	25	44.15	43.60	-13.8	16,614	-0.08%
2024/01/15	12	44.05	25	44.09	43.95	-13	16,467	-0.08%
2024/01/12	9.7	44.06	9	44.01	43.55	0.7	16,410	0.00%
2024/01/11	37.1	44.28	36.3	44.19	44.55	0.8	16,224	0.00%
2024/01/10	23.1	43.33	37	43.52	43.65	-14	15,998	-0.09%
2024/01/09	10	42.35	15	42.80	41.95	-5	15,344	-0.03%
2024/01/08	11	42.38	10.3	42.24	42.15	0.7	15,597	0.00%
2024/01/05	20	42.16	6	42.21	42.25	14	16,105	0.09%
2024/01/04	22.3	42.73	15	42.99	42.10	7.3	16,376	0.04%
2024/01/03	10	42.99	8	43.23	43.30	2	16,329	0.01%
2024/01/02	10	43.15	12	43.23	43.20	-2	16,273	-0.01%
2023/12/29	92	44.56	73	44.63	44.55	19	15,997	0.12%
2023/12/28	56	44.89	96.1	44.97	45.00	-40	15,338	-0.26%
2023/12/27	22	42.74	47.1	42.22	42.55	-25.1	13,513	-0.19%
2023/12/26	0	0.00	6	41.80	42.10	-6	13,726	-0.04%
2023/12/25	34	42.12	14.1	41.73	41.55	19.9	13,929	0.14%
2023/12/22	2	41.53	24	41.45	41.60	-22	13,969	-0.16%
2023/12/21	31	41.76	14	41.54	41.50	17	14,021	0.12%
2023/12/20	27	41.31	39.3	40.89	41.65	-12.3	14,239	-0.09%
2023/12/19	7	39.57	5	40.11	39.50	2	14,259	0.01%
2023/12/18	7	40.34	22	40.32	40.30	-15	14,458	-0.10%
2023/12/15	5	40.55	22	40.74	40.25	-17	15,181	-0.11%
2023/12/14	11	41.11	6.1	41.61	40.70	4.9	15,435	0.03%
2023/12/13	89.1	42.17	45	41.89	41.20	44.1	15,245	0.29%
2023/12/12	0	0.00	2	41.35	40.90	-2	14,422	-0.01%
2023/12/11	4	41.15	6	41.35	41.15	-2	14,501	-0.01%
2023/12/08	9	41.42	10	41.08	40.95	-1	14,553	-0.01%
2023/12/07	10	41.50	42	41.23	41.15	-32	14,461	-0.22%
2023/12/06	41	41.28	7	41.29	41.15	34	14,542	0.23%
2023/12/05	30	40.85	11	41.07	40.75	19	14,492	0.13%
2023/12/04	24	41.42	8	41.22	41.25	16	14,429	0.11%
2023/12/01	25	41.40	35	41.36	41.40	-10	14,215	-0.07%
2023/11/30	3	40.05	19	40.23	40.20	-16	13,802	-0.12%
2023/11/29	2	39.53	10	39.64	39.85	-8	13,797	-0.06%
2023/11/28	4	38.93	6	38.78	39.30	-2	13,956	-0.01%
2023/11/27	13	39.02	2	39.20	38.25	11	14,123	0.08%
2023/11/24	14	39.98	0	0.00	39.75	14	14,088	0.10%
2023/11/23	16	41.19	3	41.70	40.90	13	14,040	0.09%
2023/11/22	28	40.89	0.1	40.95	40.75	28	14,038	0.20%
2023/11/21	6	41.95	20.1	42.03	42.20	-14.1	14,068	-0.10%
2023/11/20	19	40.82	17.1	41.12	41.20	1.9	14,328	0.01%
2023/11/17	21	40.58	13.2	40.80	40.90	7.8	14,375	0.05%
2023/11/16	1	39.15	9	39.17	39.30	-8	14,457	-0.06%
2023/11/15	11	38.89	3	39.80	38.70	8	14,825	0.05%
2023/11/14	5	39.85	2.1	40.20	39.85	2.9	16,064	0.02%
2023/11/13	0	0.00	6	39.50	39.70	-6	16,441	-0.04%
2023/11/10	2	39.40	21.3	39.50	39.50	-19.3	16,710	-0.12%
2023/11/09	15	38.95	2.1	39.00	38.85	12.9	16,978	0.08%
2023/11/08	48	39.61	54.1	39.35	39.10	-6.1	17,277	-0.04%
2023/11/07	3	38.70	1	38.45	38.80	2	17,499	0.01%
2023/11/06	1	38.70	6	38.71	38.70	-5	18,229	-0.03%
2023/11/03	4	38.10	10	38.48	38.10	-6	18,679	-0.03%
2023/11/02	12	38.14	10	38.11	37.90	2	19,410	0.01%
2023/11/01	7	36.96	3	37.17	36.90	4	20,759	0.02%
2023/10/31	7	36.97	2	37.38	36.75	5	21,299	0.02%
2023/10/30	4	37.94	8	38.08	37.90	-4	21,465	-0.02%
2023/10/26	3.5	38.31	6	38.13	38.20	-2.5	21,951	-0.01%
2023/10/25	1	39.10	7.1	39.22	39.00	-6.1	22,087	-0.03%
2023/10/24	6	38.74	24	38.92	39.00	-18	22,137	-0.08%
2023/10/23	3	38.20	3	38.52	38.30	0	22,215	0.00%
2023/10/20	10.1	37.34	2	37.68	37.95	8.1	22,467	0.04%
2023/10/19	4	37.21	4	37.66	38.00	0	22,749	0.00%
2023/10/18	51	37.86	4	38.28	37.50	47	23,174	0.20%
2023/10/17	5	40.17	16	40.04	39.35	-11	23,530	-0.05%
2023/10/16	17	40.06	4	39.99	39.80	13	26,345	0.05%
2023/10/13	18.5	41.77	31.3	41.98	42.00	-12.8	30,275	-0.04%
2023/10/12	6	40.55	11	41.13	41.85	-5	30,070	-0.02%
2023/10/11	12.3	40.30	0	0.00	39.65	12.3	30,478	0.04%
2023/10/06	12.2	41.50	7.8	41.66	41.50	4.5	30,983	0.01%
2023/10/05	16	41.59	8.1	41.48	41.65	7.9	32,976	0.02%
2023/10/04	2	41.03	5	40.67	41.20	-3	33,163	-0.01%
2023/10/03	32	41.78	44	41.57	41.45	-12	33,217	-0.04%
2023/10/02	47	42.33	72.1	42.36	42.50	-25.1	33,214	-0.08%
2023/09/28	48	41.09	46	40.99	40.75	2	33,075	0.01%
2023/09/27	7	40.64	13	40.67	40.80	-6	33,344	-0.02%
2023/09/26	2	40.28	6	40.32	40.10	-4	34,282	-0.01%
2023/09/25	20	40.31	12	40.38	40.10	8	34,571	0.02%
2023/09/22	3	39.90	17	40.31	40.80	-14	34,366	-0.04%
2023/09/21	18	39.00	18	38.87	39.25	0	34,107	0.00%
2023/09/20	38.1	39.74	64	39.97	39.50	-26	34,089	-0.08%
2023/09/19	37	39.09	22	38.91	38.45	15	33,817	0.04%
2023/09/18	17	37.97	6	38.01	37.80	11	34,400	0.03%
2023/09/15	7	38.71	3	38.90	38.70	4	34,706	0.01%
2023/09/14	4	38.81	7	38.87	38.70	-3	34,870	-0.01%
2023/09/13	3	38.77	3	38.57	38.55	0	35,439	0.00%
2023/09/11	17	38.36	6	38.33	38.20	11	38,498	0.03%
2023/09/08	7	39.23	1	39.55	39.25	6	38,420	0.02%
2023/09/07	5	39.72	2	39.90	39.65	3	38,624	0.01%
2023/09/06	7	40.41	6.8	40.45	40.15	0.2	38,619	0.00%
2023/09/05	4	39.88	7	40.20	40.35	-3	38,718	-0.01%
2023/09/04	4	39.79	3	39.85	39.90	1	38,830	0.00%
2023/09/01	17.1	40.12	16	40.16	39.75	1.1	38,850	0.00%
2023/08/31	26.2	40.51	3	40.63	40.55	23.2	38,766	0.06%
2023/08/30	10	41.10	10	41.58	40.95	0	38,883	0.00%
2023/08/29	3.2	41.53	13	41.53	41.20	-9.8	39,373	-0.02%
2023/08/28	9	41.33	6	41.23	41.35	3	40,556	0.01%
2023/08/25	22	42.22	12	42.62	41.70	10	40,916	0.02%
2023/08/24	24.3	44.02	15	44.19	43.30	9.3	40,875	0.02%
2023/08/23	12.2	43.42	9.2	43.63	44.00	3	40,874	0.01%
2023/08/22	11.2	43.76	9.3	43.71	43.20	1.9	40,647	0.00%
2023/08/21	26	43.66	15	43.66	43.30	11	40,346	0.03%
2023/08/18	108.6	45.02	75	45.21	44.05	33.6	39,988	0.08%	大買/
2023/08/17	45	42.06	74.2	43.00	43.10	-29.2	38,655	-0.08%
2023/08/16	106	43.04	14	42.74	43.00	92	38,358	0.24%	大買/
2023/08/15	6	43.97	4.2	44.11	43.35	1.8	38,455	0.00%
2023/08/14	4.2	42.95	11	42.45	42.80	-6.8	38,131	-0.02%
2023/08/11	7	43.31	5	43.07	42.85	2	37,795	0.01%
2023/08/10	13.3	42.80	35.1	42.57	42.30	-21.8	37,397	-0.06%
2023/08/09	36.6	45.26	26	45.15	45.00	10.6	36,606	0.03%
2023/08/08	71.1	47.24	53.1	47.23	46.35	18.1	36,084	0.05%
2023/08/07	67.3	47.56	137.8	48.52	48.45	-70.5	35,289	-0.20%	大賣/
2023/08/04	36.5	45.60	49.1	45.57	45.15	-12.6	33,829	-0.04%
2023/08/02	40.3	45.52	1	47.35	44.95	39.3	33,238	0.12%
2023/08/01	14.2	48.11	21.3	47.86	48.60	-7.1	32,945	-0.02%
2023/07/31	72.4	47.85	49.1	48.14	47.05	23.3	32,749	0.07%
2023/07/28	24	46.38	19	48.21	49.50	5	32,343	0.02%
2023/07/27	7	47.14	4	47.26	46.80	3	32,140	0.01%
2023/07/26	14.2	47.77	24.2	48.26	47.10	-10	31,987	-0.03%
2023/07/25	45.4	48.49	25.5	49.77	48.30	19.9	31,791	0.06%
2023/07/24	51.6	49.39	36.9	50.12	49.90	14.7	31,491	0.05%
2023/07/21	63.3	45.97	20.2	47.64	49.30	43.1	31,107	0.14%
2023/07/20	32.9	47.98	29.2	47.79	46.80	3.7	30,607	0.01%
2023/07/19	185.5	52.28	300.5	52.55	51.10	-115	29,960	-0.38%	大買/大賣/鉅額交易
2023/07/18	218	53.70	136	52.62	50.40	82	27,034	0.30%	大買/大賣/
2023/07/17	77	52.20	10.2	52.20	52.20	66.9	22,706	0.29%
2023/07/14	50	47.05	50.3	47.45	47.50	-0.3	22,355	0.00%
2023/07/13	15	42.64	25.2	43.14	43.20	-10.2	21,592	-0.05%
2023/07/12	90.1	37.63	154.3	38.57	39.30	-64.2	20,937	-0.31%	大賣/
2023/07/11	8.1	35.46	13	35.62	35.75	-4.9	18,866	-0.03%
2023/07/10	13.2	35.03	7	35.31	34.90	6.2	18,579	0.03%
2023/07/07	39	35.30	125	35.43	35.35	-86	18,406	-0.47%	大賣/
2023/07/06	30	35.66	8	36.08	35.55	22	18,239	0.12%
2023/07/05	131.2	36.50	118	36.74	36.15	13.2	17,878	0.07%	大買/大賣/
2023/07/04	205	37.76	118.2	37.62	37.70	86.8	17,291	0.50%	大買/大賣/
2023/07/03	5	36.03	40.1	35.96	35.95	-35.1	16,168	-0.22%
2023/06/30	3	34.40	107	34.72	34.95	-104	15,723	-0.66%	大賣/鉅額交易
2023/06/29	13	34.81	23	34.77	34.70	-10	15,578	-0.06%
2023/06/28	5	35.59	9	35.22	34.70	-4	15,444	-0.03%
2023/06/27	27.2	35.56	7	35.89	35.35	20.2	15,208	0.13%
2023/06/26	74	36.37	46.2	36.70	36.85	27.9	14,732	0.19%
2023/06/21	26.1	35.32	31	35.50	35.15	-5	13,755	-0.04%
2023/06/20	13	34.79	7	34.52	34.50	6	13,358	0.04%
2023/06/19	163	35.37	193.4	35.02	35.40	-30.4	13,068	-0.23%	大買/大賣/
2023/06/16	251	37.30	72.8	37.29	36.45	178.2	12,329	1.45%	大買/鉅額交易
2023/06/15	75.1	34.36	227.2	34.52	36.15	-152.1	10,611	-1.43%	大賣/鉅額交易
2023/06/14	41	32.84	17	32.73	32.90	24	9,027	0.27%
2023/06/13	74.3	32.68	19.3	32.96	32.85	55	8,882	0.62%
2023/06/12	8	31.97	5	32.05	32.10	3	8,565	0.04%
2023/06/09	9	32.17	8.2	32.27	32.40	0.9	8,506	0.01%
2023/06/08	16	31.87	3	32.02	31.55	13	8,322	0.16%
2023/06/07	3	32.20	7	32.35	32.40	-4	8,188	-0.05%
2023/06/06	10	32.07	17	31.90	31.95	-7	8,098	-0.09%
2023/06/05	21	32.94	24	32.72	32.65	-3	7,965	-0.04%
2023/06/02	27.1	33.26	45	33.17	32.90	-17.9	7,652	-0.23%
2023/06/01	118.2	33.19	21	33.26	33.40	97.2	7,043	1.38%	大買/
2023/05/31	25	31.70	24.2	31.89	31.95	0.8	5,728	0.01%
2023/05/30	22.1	31.14	5	31.00	31.00	17.1	5,203	0.33%
2023/05/29	34	31.22	18	31.09	31.40	16	5,067	0.32%
2023/05/26	3	29.47	1	29.35	29.25	2	4,433	0.05%
2023/05/25	0	0.00	3	29.53	29.50	-3	4,387	-0.07%
2023/05/24	3	29.25	4	29.35	29.20	-1	4,322	-0.02%
2023/05/23	4.1	29.45	0	0.00	29.25	4.1	4,223	0.10%
2023/05/22	5	30.22	7	30.17	30.15	-2	4,015	-0.05%
2023/05/19	4	29.78	21	29.83	30.20	-17	3,821	-0.44%
2023/05/18	0	0.00	3	28.53	28.40	-3	3,282	-0.09%
2023/05/16	2	28.15	2	28.20	28.25	0	3,208	0.00%
2023/05/15	0	0.00	2	28.05	28.00	-2	3,192	-0.06%
2023/05/11	1.1	27.90	2	27.95	27.85	-0.9	3,316	-0.03%
2023/05/10	2	27.90	1	28.00	28.15	1	3,350	0.03%
2023/05/09	2	28.00	0.4	28.00	27.95	1.6	3,426	0.05%
2023/05/08	2	28.10	1	28.10	28.10	1	3,450	0.03%
2023/05/04	0	0.00	30	28.30	28.35	-30	3,526	-0.85%
2023/05/03	0	0.00	7	28.26	28.35	-7	3,541	-0.20%
2023/04/25	0	0.00	3	28.10	28.10	-3	3,503	-0.09%
2023/04/21	2	28.05	2	27.85	27.75	0	3,391	0.00%
2023/04/18	5	28.30	0	0.00	28.25	5	3,297	0.15%
2023/04/17	2.4	28.60	15	28.59	28.60	-12.6	3,244	-0.39%
2023/04/14	0	0.00	3	28.00	28.10	-3	3,103	-0.10%
2023/04/13	2.2	27.80	2	27.70	27.80	0.2	3,054	0.01%
2023/04/12	2.2	27.85	1	27.80	27.75	1.2	3,082	0.04%
2023/04/11	3.2	27.90	3	27.90	27.90	0.2	3,085	0.01%
2023/04/07	32	27.34	2	27.35	27.40	30	3,009	1.00%
2023/04/06	6.3	27.24	0	0.00	27.30	6.3	2,993	0.21%
2023/03/31	9.2	27.32	0	0.00	27.30	9.2	2,977	0.31%
2023/03/30	3.5	27.38	1	27.40	27.35	2.5	2,995	0.08%
2023/03/29	1.4	27.50	0	0.00	27.45	1.4	2,977	0.05%
2023/03/28	1	28.45	0	0.00	28.50	1	3,005	0.03%
2023/03/24	3	28.70	2	28.70	28.70	1	3,060	0.03%
2023/03/23	3	28.63	0	0.00	28.60	3	3,023	0.10%
2023/03/16	7	27.99	0	0.00	27.90	7	2,933	0.24%
2023/03/15	6.5	28.26	0	0.00	28.20	6.5	2,914	0.22%
2023/03/14	2	28.28	1	28.25	28.25	1	2,932	0.03%
2023/03/13	6.5	28.32	15	28.35	28.50	-8.5	2,929	-0.29%
2023/03/10	6	28.73	1	28.70	28.65	5	2,899	0.17%
2023/03/09	2	29.10	0	0.00	29.05	2	2,864	0.07%
2023/03/08	5	29.19	0	0.00	29.15	5	2,812	0.18%
2023/03/07	11	29.26	0	0.00	29.35	11	2,771	0.40%
2023/03/06	4	29.33	7	29.30	29.35	-3	2,738	-0.11%
2023/03/02	0	0.00	15	29.35	29.45	-15	2,659	-0.56%
2023/03/01	20.1	29.55	0	0.00	29.50	20.1	2,598	0.77%
2023/02/23	2	31.08	1	31.25	31.20	1	2,369	0.04%
2023/02/22	0	0.00	0.1	30.95	31.00	-0.1	2,369	0.00%
2023/02/20	0	0.00	0.2	30.95	30.95	-0.2	2,453	-0.01%
2023/02/16	0	0.00	5.3	30.85	30.90	-5.3	2,530	-0.21%
2023/02/15	0	0.00	1	30.90	30.75	-1	2,600	-0.04%
2023/02/14	5	31.05	2	31.05	31.05	3	2,588	0.12%
2023/02/10	1	30.75	1	30.70	30.80	0	2,686	0.00%
2023/02/09	4	30.85	2	30.90	30.90	2	2,666	0.08%
2023/02/08	1	32.00	0	31.80	31.85	1	2,565	0.04%
2023/02/07	1	31.85	31	31.78	31.85	-30	2,512	-1.19%
2023/02/06	0	0.00	5	31.40	31.50	-5	2,430	-0.21%
2023/02/02	0	0.00	4	30.90	30.85	-4	2,337	-0.17%
2023/02/01	0	0.00	1	30.75	30.75	-1	2,309	-0.04%
2023/01/17	1	30.00	0	0.00	30.00	1	2,197	0.05%
2023/01/13	0	0.00	2	30.30	30.05	-2	2,179	-0.09%
2023/01/12	10	30.20	0	0.00	30.15	10	2,169	0.46%
2023/01/11	26	30.17	0	0.00	30.10	26	2,177	1.19%
2023/01/10	10	30.20	2.5	30.12	30.10	7.5	2,167	0.35%
2023/01/09	0	0.00	1	29.60	29.75	-1	2,122	-0.05%
2023/01/05	1	29.55	0	0.00	29.50	1	2,135	0.05%
2023/01/04	0	0.00	1	29.60	29.50	-1	2,134	-0.05%
2022/12/29	0	0.00	5	29.75	29.70	-5	2,083	-0.24%
2022/12/23	2	29.50	0	0.00	29.70	2	2,062	0.10%
2022/12/20	12	29.90	11	30.28	29.60	1	2,060	0.05%
2022/12/19	1	30.05	0	0.00	29.75	1	2,012	0.05%
2022/12/16	0.2	29.25	0	0.00	29.40	0.2	1,889	0.01%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/02	4	29.95	0	0.00	29.95	4	1,791	0.22%
2022/11/30	0	0.00	1	29.70	29.75	-1	1,770	-0.06%
2022/11/29	0	0.00	3	29.57	29.60	-3	1,748	-0.17%
2022/11/28	3	29.45	0	0.00	29.50	3	1,737	0.17%
2022/11/25	0	0.00	15	29.33	29.30	-15	1,734	-0.86%
2022/11/18	0	0.00	1	29.20	28.95	-1	1,727	-0.06%
2022/11/17	1	29.25	0	0.00	29.20	1	1,703	0.06%
2022/11/16	0	29.30	0	0.00	29.15	0	1,685	0.00%
2022/11/15	0	0.00	7	28.83	28.85	-7	1,608	-0.44%
2022/11/14	13	28.84	4	28.73	28.85	9	1,586	0.57%
2022/11/11	3	28.60	0.4	28.75	28.60	2.6	1,541	0.17%
2022/11/10	0.5	28.30	2	28.30	28.30	-1.5	1,488	-0.10%
2022/11/09	9	28.30	4.1	28.67	28.30	4.9	1,472	0.33%
2022/11/08	0	0.00	12	27.79	27.85	-12	1,396	-0.86%
2022/11/07	0	0.00	12	27.61	27.70	-12	1,428	-0.84%
2022/11/04	0	0.00	1	27.30	27.60	-1	1,456	-0.07%
2022/11/03	0	0.00	1	27.25	27.30	-1	1,483	-0.07%
2022/11/01	0	0.00	5	27.25	27.25	-5	1,641	-0.30%
2022/10/25	0	26.60	0	0.00	26.55	0	1,686	0.00%
2022/10/12	1	26.60	0	0.00	26.75	1	1,781	0.06%
2022/10/11	1.1	26.80	0	0.00	26.70	1.1	1,805	0.06%
2022/10/05	10	27.40	10	27.43	27.40	0	1,816	0.00%
2022/10/04	10	27.05	10	27.08	27.30	0	1,830	0.00%
2022/09/29	0	0.00	1	27.40	27.15	-1	1,855	-0.05%
2022/09/28	1	26.20	0	0.00	26.15	1	1,804	0.06%
2022/09/26	4	26.66	0	0.00	26.50	4	1,808	0.22%
2022/09/20	1	27.90	0	0.00	27.75	1	1,838	0.05%
2022/09/13	0	0.00	1	28.15	28.25	-1	2,143	-0.05%
2022/09/07	1	27.25	0	0.00	27.10	1	2,160	0.05%
2022/09/06	0	27.45	0	0.00	27.35	0	2,158	0.00%
2022/09/05	0.1	27.85	0	0.00	27.75	0.1	2,153	0.00%
2022/09/02	0	0.00	5	28.00	27.80	-5	2,165	-0.23%
2022/09/01	6	27.96	5	27.95	27.80	1	2,174	0.05%
2022/08/31	4	28.15	4	28.15	28.10	0	2,155	0.00%
2022/08/29	1.1	27.90	0	0.00	27.90	1.1	2,146	0.05%
2022/08/24	0.1	28.40	0	0.00	28.40	0.1	2,119	0.00%
2022/08/22	0	0.00	0.5	28.85	28.75	-0.5	2,143	-0.02%
2022/08/19	0	0.00	7.3	28.88	28.90	-7.3	2,143	-0.34%
2022/08/17	1	28.60	7	28.60	28.55	-6	2,138	-0.28%
2022/08/16	1	28.95	1	28.80	28.75	0	2,127	0.00%
2022/08/12	2	28.90	19	28.90	28.90	-17	2,128	-0.80%
2022/08/11	0	0.00	2	29.30	29.10	-2	2,104	-0.10%
2022/08/09	15	29.17	26	29.17	29.45	-11	2,078	-0.53%
2022/08/08	7	28.61	5	28.50	28.70	2	2,003	0.10%
2022/08/02	5	27.90	0	0.00	27.95	5	2,110	0.24%
2022/08/01	1	28.10	5	28.15	28.15	-4	2,126	-0.19%
2022/07/29	0	0.00	0.2	28.10	28.15	-0.2	2,158	-0.01%
2022/07/28	5	28.11	0	0.00	28.10	5	2,189	0.23%
2022/07/27	6	28.02	6	28.00	28.05	0	2,203	0.00%
2022/07/26	3	28.05	3	28.00	28.00	0	2,215	0.00%
2022/07/25	2	28.10	20	28.05	28.05	-18	2,244	-0.80%
2022/07/22	5	28.22	4	28.15	28.20	1	2,242	0.04%
2022/07/21	21	27.71	0	0.00	28.05	21	2,251	0.93%
2022/07/18	0	0.00	0.3	27.00	27.05	-0.3	2,256	-0.01%
2022/07/15	0	0.00	1	27.00	27.00	-1	2,247	-0.04%
2022/07/07	0	0.00	1	27.40	27.40	-1	2,322	-0.04%
2022/07/05	0	0.00	7	27.15	27.15	-7	2,383	-0.29%
2022/07/04	2	26.95	2	26.70	26.75	0	2,417	0.00%
2022/07/01	0	0.00	7	27.08	26.80	-7	2,488	-0.28%
2022/06/30	3.5	27.56	3.9	27.54	27.45	-0.4	2,556	-0.01%
2022/06/29	1	28.10	5	28.11	28.10	-4	2,619	-0.15%
2022/06/27	2	28.80	1	28.65	28.80	1	2,991	0.03%
2022/06/24	1	28.25	1	28.45	28.45	0	3,084	0.00%
2022/06/23	3	28.10	7.1	28.40	28.20	-4.1	3,156	-0.13%
2022/06/22	10.4	28.56	2	28.30	28.35	8.4	3,196	0.26%
2022/06/21	10.3	28.67	11	28.73	28.70	-0.7	3,201	-0.02%
2022/06/20	12.2	27.94	0	0.00	27.20	12.2	3,068	0.40%
2022/06/17	3	27.90	3	27.80	27.90	0	3,077	0.00%
2022/06/16	3	28.15	3	28.15	27.65	0	3,073	0.00%
2022/06/15	3	28.00	3	28.00	28.10	0	3,108	0.00%
2022/06/13	6.2	27.92	7	27.86	27.90	-0.8	3,175	-0.03%
2022/06/10	0	0.00	0	28.05	28.20	0	3,200	0.00%
2022/06/09	0	28.10	0	0.00	28.00	0	3,220	0.00%
2022/06/08	0	0.00	0.2	28.10	28.10	-0.2	3,266	-0.01%
2022/06/07	0	0.00	2	27.95	28.00	-2	3,332	-0.06%
2022/06/02	0.3	28.00	0	0.00	28.00	0.3	3,636	0.01%
2022/05/31	3	27.75	0	0.00	28.00	3	3,798	0.08%
2022/05/26	1	27.50	11.1	27.50	27.50	-10.1	4,251	-0.24%
2022/05/25	1.1	27.55	6	27.60	27.55	-5	4,316	-0.11%
2022/05/23	2.5	27.66	2	27.50	27.60	0.5	4,443	0.01%
2022/05/18	0	27.30	1.1	27.03	27.20	-1.1	4,660	-0.02%
2022/05/17	5	27.00	0	0.00	27.05	5	4,720	0.11%
2022/05/16	0	0.00	0.1	26.65	26.85	-0.1	4,764	0.00%
2022/05/13	2.1	26.30	0	0.00	26.55	2.1	4,848	0.04%
2022/05/12	0	0.00	6	26.26	26.15	-6	4,878	-0.12%
2022/05/11	1.1	27.01	0	0.00	26.65	1.1	4,858	0.02%
2022/05/10	1	27.00	0	27.15	27.15	1	4,843	0.02%
2022/05/09	0	27.65	0	0.00	27.50	0	4,832	0.00%
2022/05/06	0	0.00	2	28.00	27.85	-2	4,838	-0.04%
2022/05/05	0	0.00	4	28.23	28.25	-4	4,840	-0.08%
2022/05/04	2.1	28.15	2	28.10	28.00	0.1	4,843	0.00%
2022/04/28	4	27.83	0	27.90	27.80	4	4,978	0.08%
2022/04/27	2.1	27.51	0	0.00	27.80	2.1	5,007	0.04%
2022/04/26	0.1	28.15	1	28.10	28.00	-0.9	5,007	-0.02%
2022/04/25	0	0.00	0	28.10	27.95	0	5,038	0.00%
2022/04/22	0	28.65	0	0.00	28.75	0	5,051	0.00%
2022/04/21	2.1	28.75	1	28.80	28.80	1.1	5,150	0.02%
2022/04/20	25	28.63	0	0.00	28.75	25	5,174	0.48%
2022/04/18	0	28.15	1	28.15	28.10	-1	5,247	-0.02%
2022/04/15	0.3	28.30	0	0.00	28.35	0.3	5,300	0.00%
2022/04/14	0	0.00	0	28.55	28.55	0	5,386	0.00%
2022/04/12	0	0.00	1	28.19	28.25	-1	5,478	-0.02%
2022/04/11	2	28.30	0	0.00	28.20	2	5,506	0.04%
2022/04/08	1.2	28.17	0	0.00	28.20	1.2	5,630	0.02%
2022/04/07	3.2	28.59	2	28.30	28.25	1.2	5,830	0.02%
2022/04/06	2.2	28.81	0	0.00	28.90	2.2	6,006	0.04%
2022/04/01	3.1	29.29	0	0.00	29.35	3.1	6,019	0.05%
2022/03/31	5.7	29.81	0	0.00	29.55	5.7	6,065	0.09%
2022/03/30	2.1	31.83	2	31.83	31.75	0.1	5,901	0.00%
2022/03/29	2	31.95	0	0.00	31.85	2	5,822	0.03%
2022/03/28	3	32.05	0	0.00	32.05	3	5,755	0.05%
2022/03/25	5	32.40	5	32.50	32.40	0	5,732	0.00%
2022/03/24	8	32.36	4	32.50	32.50	4	5,822	0.07%
2022/03/23	3	32.30	0	0.00	32.30	3	6,297	0.05%
2022/03/22	3.3	32.10	0	0.00	32.20	3.3	6,533	0.05%
2022/03/21	0	0.00	11	32.05	32.00	-11	6,617	-0.17%
2022/03/18	1	31.75	0	0.00	31.75	1	6,829	0.01%
2022/03/17	8	31.95	0	0.00	32.00	8	7,234	0.11%
2022/03/15	15	31.76	4	31.74	31.75	11	7,477	0.15%
2022/03/14	28	31.99	11	31.96	32.05	17	7,549	0.23%
2022/03/11	3	31.83	1	31.70	31.75	2	7,637	0.03%
2022/03/10	3.3	31.77	1	31.90	31.85	2.3	7,640	0.03%
2022/03/09	11	31.49	0	0.00	31.45	11	7,658	0.14%
2022/03/08	21	31.66	13	31.31	31.20	8	7,690	0.10%
2022/03/07	4	32.38	13	32.38	32.35	-9	7,534	-0.12%
2022/03/04	1	32.80	6	33.07	33.05	-5	7,568	-0.07%
2022/03/02	3	32.33	17	32.61	32.70	-14	7,913	-0.18%
2022/03/01	18.2	32.38	5.3	32.42	32.60	12.9	8,286	0.16%
2022/02/25	2.4	33.54	2	33.85	33.55	0.4	8,201	0.00%
2022/02/24	3	33.90	5	33.77	33.70	-2	8,397	-0.02%
2022/02/23	0	0.00	2	34.18	34.30	-2	8,850	-0.02%
2022/02/22	3	33.93	0	0.00	33.95	3	10,310	0.03%
2022/02/21	2	34.32	3	34.33	34.45	-1	10,599	-0.01%
2022/02/18	0	0.00	3	33.80	33.95	-3	11,073	-0.03%
2022/02/16	2	33.95	1	34.10	34.00	1	11,823	0.01%
2022/02/15	6	34.04	2	34.23	33.75	4	12,048	0.03%
2022/02/14	0	0.00	22	33.51	33.90	-22	11,967	-0.18%
2022/02/10	0	0.00	1	33.70	33.70	-1	11,976	-0.01%
2022/02/08	0	0.00	1	33.40	33.50	-1	11,952	-0.01%
2022/01/26	1	32.35	3	32.40	32.30	-2	12,069	-0.02%
2022/01/25	1	32.30	0	0.00	32.25	1	12,060	0.01%
2022/01/24	1	32.75	4	32.65	32.80	-3	12,018	-0.02%
2022/01/21	0	0.00	8	33.20	33.10	-8	11,989	-0.07%
2022/01/19	1	33.60	0	0.00	33.50	1	11,931	0.01%
2022/01/18	1	33.55	0	0.00	33.75	1	11,920	0.01%
2022/01/17	0	0.00	4	33.43	33.60	-4	11,862	-0.03%
2022/01/14	2	32.98	1	32.95	33.00	1	11,802	0.01%
2022/01/13	1	33.40	1	33.55	33.50	0	11,708	0.00%
2022/01/12	0	33.50	0	0.00	33.40	0	11,669	0.00%
2022/01/11	0	0.00	1	33.40	33.50	-1	11,629	-0.01%
2022/01/10	7	33.69	12	33.66	33.65	-5	11,562	-0.04%
2022/01/07	1	33.80	1	34.00	33.80	0	11,500	0.00%
2022/01/06	1	34.00	0	0.00	34.45	1	11,401	0.01%
2022/01/05	0	0.00	4	34.21	34.20	-4	11,325	-0.04%
2022/01/04	0.1	34.50	0	0.00	34.50	0.1	11,295	0.00%
2022/01/03	15.1	34.69	4	34.63	34.50	11.1	11,256	0.10%
2021/12/30	9.1	35.21	5	35.20	35.20	4.1	11,091	0.04%
2021/12/29	11	34.81	29.1	34.77	34.95	-18.1	10,858	-0.17%
2021/12/28	2	34.64	1.1	34.50	34.50	0.9	10,623	0.01%
2021/12/27	1.1	34.35	11.1	34.30	34.35	-9.9	10,562	-0.09%
2021/12/24	1.1	34.14	3.1	33.95	33.80	-2	10,479	-0.02%
2021/12/23	5	33.74	3.1	33.92	34.00	1.9	10,452	0.02%
2021/12/22	2	33.73	1	34.15	33.70	1	10,393	0.01%
2021/12/21	5	33.85	2	33.85	33.90	3	10,374	0.03%
2021/12/20	7	33.71	23	33.69	33.70	-16	10,357	-0.15%
2021/12/17	56	34.75	52	34.61	34.10	4	10,305	0.04%
2021/12/16	6	34.01	27.2	34.31	34.40	-21.2	9,813	-0.22%
2021/12/15	3.1	33.82	2.3	33.91	33.70	0.8	9,596	0.01%
2021/12/14	16	33.84	5.2	33.87	33.85	10.8	9,587	0.11%
2021/12/13	10	34.29	24.4	34.18	34.10	-14.4	9,414	-0.15%
2021/12/10	8.1	33.21	9.2	33.26	33.40	-1.2	9,008	-0.01%
2021/12/09	0	0.00	3	32.82	32.75	-3	8,775	-0.03%
2021/12/08	1	32.65	5.8	32.70	32.70	-4.8	8,721	-0.05%
2021/12/07	8	32.73	19	32.78	32.80	-11	8,643	-0.13%
2021/12/06	0	0.00	1	32.30	32.30	-1	8,531	-0.01%
2021/12/03	2	32.23	2	32.20	32.20	0	8,534	0.00%
2021/12/02	7	31.78	100.1	31.82	31.70	-93.1	8,484	-1.10%
2021/12/01	2.1	31.71	1	31.95	32.15	1.1	8,477	0.01%
2021/11/30	22.1	32.14	14.1	32.21	32.00	8	8,680	0.09%
2021/11/29	13	31.52	5	31.61	31.70	8	8,595	0.09%
2021/11/26	10	32.32	6.1	32.28	32.00	3.9	8,421	0.05%
2021/11/25	19	33.33	87	33.18	32.90	-68	8,127	-0.84%
2021/11/24	3	33.60	8.3	33.87	34.00	-5.3	7,668	-0.07%
2021/11/23	31	34.11	13.8	34.33	33.90	17.2	7,460	0.23%
2021/11/22	24	34.44	31.1	34.42	34.50	-7.1	7,209	-0.10%
2021/11/19	211	33.68	76.8	34.16	34.40	134.2	6,688	2.01%	大買/鉅額交易
2021/11/18	14	32.15	11.1	32.14	32.10	2.9	5,175	0.06%
2021/11/17	17	32.04	18	31.85	31.75	-1	4,806	-0.02%
2021/11/16	10	31.21	59.3	31.19	32.10	-49.3	4,217	-1.17%
2021/11/15	18	30.17	7.2	30.11	30.10	10.8	3,605	0.30%
2021/11/12	128	29.91	10	29.77	29.70	118	3,436	3.43%	大買/鉅額交易
2021/11/11	2	29.03	21	29.05	29.10	-19	3,242	-0.59%
2021/11/10	1	29.10	10.2	29.18	29.25	-9.2	3,266	-0.28%
2021/11/09	3	28.98	0.3	28.97	29.05	2.7	3,292	0.08%
2021/11/08	1	28.90	10	28.80	28.90	-9	3,265	-0.28%
2021/11/05	1	28.90	0	0.00	28.90	1	3,284	0.03%
2021/11/04	1.1	28.91	9	29.10	28.90	-8	3,313	-0.24%
2021/11/03	5	29.16	3	29.13	29.25	2	3,272	0.06%
2021/11/02	5	28.88	3	28.75	28.75	2	3,183	0.06%
2021/11/01	2	28.75	2	28.75	28.80	0	3,173	0.00%
2021/10/28	0.1	28.50	0	0.00	28.60	0.1	3,143	0.00%
2021/10/27	2	28.50	1	28.55	28.55	1	3,137	0.03%
2021/10/25	0	0.00	2	28.10	28.20	-2	3,120	-0.06%
2021/10/22	0	0.00	0.2	28.15	28.20	-0.2	3,160	-0.01%
2021/10/19	0	28.25	0	0.00	28.30	0	3,312	0.00%
2021/10/18	0	28.15	0	0.00	28.30	0	3,356	0.00%
2021/10/15	0	0.00	0.7	28.20	28.30	-0.7	3,442	-0.02%
2021/10/14	0.1	27.90	0	0.00	27.95	0.1	3,521	0.00%
2021/10/13	0	28.08	0	0.00	28.00	0	3,702	0.00%
2021/10/12	0	0.00	2	28.25	28.35	-2	3,804	-0.05%
2021/10/08	1	28.15	0	0.00	28.10	1	3,877	0.03%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/05	2	27.78	0	0.00	27.75	2	5,994	0.03%
2021/10/04	1.2	27.76	0	0.00	27.70	1.2	5,984	0.02%
2021/10/01	8	28.04	0	0.00	28.05	8	5,963	0.13%
2021/09/30	1	28.60	0	0.00	28.65	1	5,940	0.02%
2021/09/29	0.1	28.65	0	0.00	28.60	0.1	5,954	0.00%
2021/09/28	0	0.00	1	28.90	29.00	-1	5,947	-0.02%
2021/09/27	0.1	28.95	2	29.10	28.95	-2	5,926	-0.03%
2021/09/24	16	28.98	12	29.06	29.05	4	5,964	0.07%
2021/09/23	0	0.00	3	28.65	28.70	-3	5,876	-0.05%
2021/09/22	4	28.25	1	28.60	28.70	3	5,856	0.05%
2021/09/17	1	28.75	1	28.80	28.75	0	5,835	0.00%
2021/09/16	0	0.00	6.1	28.63	28.70	-6.1	5,753	-0.11%
2021/09/15	0	0.00	3.2	28.31	28.30	-3.2	5,696	-0.06%
2021/09/13	6	28.08	5	28.05	28.10	1	5,666	0.02%
2021/09/09	5	28.30	0	0.00	28.30	5	5,650	0.09%
2021/09/08	8	28.39	0	0.00	28.30	8	5,646	0.14%
2021/09/07	6	28.90	8	28.81	28.70	-2	5,619	-0.04%
2021/09/06	15	29.12	3.3	29.11	28.80	11.7	5,621	0.21%
2021/09/03	2	28.93	11	29.03	28.95	-9	5,543	-0.16%
2021/09/02	1	28.25	1	28.30	28.30	0	5,309	0.00%
2021/09/01	0	0.00	3	28.12	28.05	-3	5,276	-0.06%
2021/08/31	0	0.00	4	27.90	27.90	-4	5,270	-0.08%
2021/08/27	4	27.75	0	0.00	27.75	4	5,384	0.07%
2021/08/24	0	0.00	3	27.63	27.60	-3	5,518	-0.05%
2021/08/23	2	27.35	1	27.50	27.55	1	5,549	0.02%
2021/08/20	0	0.00	2	27.15	27.00	-2	5,554	-0.04%
2021/08/19	1	27.30	0	0.00	27.10	1	5,566	0.02%
2021/08/18	1.1	27.41	5	27.20	27.60	-3.9	5,550	-0.07%
2021/08/17	1	27.80	2	27.48	27.50	-1	5,566	-0.02%
2021/08/13	0	0.00	1	28.60	28.30	-1	5,520	-0.02%
2021/08/11	2	27.80	0	0.00	27.80	2	5,515	0.04%
2021/08/10	1	28.00	1	28.15	27.95	0	5,556	0.00%
2021/08/06	1	28.80	1	28.75	28.80	0	5,769	0.00%
2021/08/05	0	0.00	2	28.63	28.60	-2	5,867	-0.03%
2021/08/04	0	0.00	2	28.60	28.60	-2	6,109	-0.03%
2021/08/03	5	28.40	0	0.00	28.50	5	6,232	0.08%
2021/07/29	0	0.00	1	28.60	28.45	-1	6,372	-0.02%
2021/07/28	6	28.38	6.2	28.35	28.35	-0.2	6,441	0.00%
2021/07/27	2	28.73	9	28.74	28.80	-7	6,594	-0.11%
2021/07/26	2	28.15	8	28.25	28.25	-6	6,646	-0.09%
2021/07/23	0	0.00	2	28.18	28.25	-2	7,059	-0.03%
2021/07/22	0	0.00	1	27.90	27.90	-1	7,312	-0.01%
2021/07/21	16	27.97	21.2	28.06	27.90	-5.2	7,324	-0.07%
2021/07/20	4	28.16	8	28.13	28.10	-4	7,314	-0.05%
2021/07/19	6	28.46	0	0.00	28.45	6	7,288	0.08%
2021/07/16	6.3	29.12	10	29.30	29.10	-3.7	7,285	-0.05%
2021/07/15	15.2	29.49	0.1	29.45	29.50	15.1	7,344	0.21%
2021/07/14	14	29.48	2	29.30	29.25	12	7,416	0.16%
2021/07/13	90.1	30.73	39.4	30.98	29.55	50.7	7,341	0.69%
2021/07/12	19	29.63	34	29.54	30.45	-15	5,937	-0.25%
2021/07/07	0	0.00	0.3	27.95	27.95	-0.3	5,654	-0.01%
2021/07/06	0	0.00	1	28.10	28.05	-1	5,724	-0.02%
2021/07/05	0.1	28.00	4	28.06	28.00	-3.9	5,777	-0.07%
2021/07/02	2	27.95	1	28.05	27.90	1	5,812	0.02%
2021/07/01	6	28.01	9	28.00	28.00	-3	5,852	-0.05%
2021/06/30	2	27.55	3	27.55	27.60	-1	5,848	-0.02%
2021/06/29	3	27.57	0	0.00	27.55	3	5,913	0.05%
2021/06/24	1	27.75	0	0.00	27.80	1	6,065	0.02%
2021/06/23	1	27.75	5	27.79	27.80	-4	6,143	-0.07%
2021/06/22	0.1	27.70	0	0.00	27.70	0.1	6,248	0.00%
2021/06/21	5	27.60	4	27.74	27.65	1	6,351	0.02%
2021/06/18	0	0.00	1	28.00	28.00	-1	6,456	-0.02%
2021/06/17	0	0.00	2	27.85	27.90	-2	6,533	-0.03%
2021/06/16	1	27.85	0	0.00	27.75	1	6,605	0.02%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	2.1	27.45	0	0.00	27.55	2.1	6,765	0.03%
2021/06/08	2	27.85	0	0.00	27.90	2	6,922	0.03%
2021/06/07	5.4	27.88	0	0.00	28.00	5.4	7,096	0.08%
2021/06/03	5	28.55	0	0.00	28.65	5	7,636	0.07%
2021/06/02	0	0.00	4	28.15	28.20	-4	7,630	-0.05%
2021/05/27	0	0.00	1.2	27.98	28.15	-1.2	7,729	-0.02%
2021/05/25	0	0.00	2.6	28.16	28.25	-2.6	7,869	-0.03%
2021/05/24	0.1	27.85	3	28.00	27.90	-2.9	7,959	-0.04%
2021/05/19	1	26.90	0	0.00	26.95	1	8,349	0.01%
2021/05/18	0	0.00	1	26.15	27.00	-1	8,339	-0.01%
2021/05/17	4.4	25.77	0	0.00	25.65	4.4	8,341	0.05%
2021/05/14	4	27.28	3	27.43	27.45	1	8,180	0.01%
2021/05/13	2	26.60	0	0.00	27.00	2	8,103	0.02%
2021/05/12	1	27.00	21	27.58	27.45	-20	7,988	-0.25%
2021/05/11	0	0.00	11	28.98	28.60	-11	7,759	-0.14%
2021/05/10	0	0.00	4.6	29.05	29.00	-4.6	7,676	-0.06%
2021/05/06	0.9	28.90	4	28.60	28.90	-3.1	7,676	-0.04%
2021/05/05	0	0.00	10	29.00	28.80	-10	7,625	-0.13%
2021/05/04	10	29.47	5.3	29.32	28.85	4.7	7,576	0.06%
2021/05/03	5.1	29.95	32	30.14	29.75	-26.9	7,425	-0.36%
2021/04/29	3.6	30.80	15	30.81	30.60	-11.4	7,303	-0.16%
2021/04/28	0	0.00	45.4	30.07	30.30	-45.4	6,924	-0.66%
2021/04/27	11	29.41	11	29.50	29.50	0	6,734	0.00%
2021/04/26	0	0.00	101	29.40	29.40	-101	6,735	-1.50%	大賣/鉅額交易
2021/04/23	1.9	29.40	2	29.40	29.35	-0.1	6,707	0.00%
2021/04/22	0	0.00	19	29.74	29.35	-19	6,801	-0.28%
2021/04/21	3.5	30.01	2	29.95	30.15	1.5	6,734	0.02%
2021/04/20	2	29.35	9.1	29.78	29.80	-7.1	6,621	-0.11%
2021/04/16	0	0.00	1	29.05	29.15	-1	6,590	-0.02%
2021/04/15	0	28.80	0	0.00	28.85	0	6,609	0.00%
2021/04/14	10	28.65	2	28.73	28.65	8	6,617	0.12%
2021/04/13	1	29.00	6	29.06	28.90	-5	6,607	-0.08%
2021/04/12	2	29.50	9	29.34	29.30	-7	6,532	-0.11%
2021/04/09	0	0.00	13.3	29.32	29.45	-13.3	6,479	-0.21%
2021/04/08	0.7	29.15	12	29.18	29.20	-11.3	6,460	-0.18%
2021/04/07	1	28.95	18	29.12	29.15	-17	6,483	-0.26%
2021/04/06	0	0.00	0	29.20	29.05	0	6,496	0.00%
2021/04/01	2.1	29.12	14	29.10	29.15	-11.9	6,453	-0.18%
2021/03/31	0	28.65	0	0.00	28.85	0	6,398	0.00%
2021/03/30	1	28.60	0	0.00	28.70	1	6,349	0.02%
2021/03/29	0.2	28.66	0	0.00	28.65	0.2	6,295	0.00%
2021/03/26	6.2	28.62	1.9	28.60	28.60	4.3	6,283	0.07%
2021/03/25	1.1	28.70	0	0.00	28.65	1.1	6,276	0.02%
2021/03/24	12	29.30	0	29.35	29.30	12	6,234	0.19%
2021/03/23	2.1	29.18	1	29.20	29.25	1.1	6,178	0.02%
2021/03/22	2.1	28.95	101	28.95	28.95	-98.9	6,122	-1.62%	大賣/
2021/03/19	28	28.94	1.1	28.99	29.10	26.9	6,135	0.44%
2021/03/18	4	29.05	0	0.00	29.05	4	6,113	0.07%
2021/03/17	2.1	29.10	50.1	29.10	29.10	-48	6,181	-0.78%
2021/03/16	1.2	29.11	4.9	29.12	29.15	-3.7	6,395	-0.06%
2021/03/15	3	28.97	2	29.05	29.10	1	6,548	0.02%
2021/03/12	2	28.75	1	28.70	28.95	1	7,216	0.01%
2021/03/11	17.1	28.81	1	28.80	28.80	16.1	7,457	0.22%
2021/03/10	6.2	28.72	2	28.80	28.80	4.2	7,347	0.06%
2021/03/09	9.5	28.44	42	28.26	28.45	-32.5	7,224	-0.45%
2021/03/08	1	30.30	0	0.00	30.30	1	6,814	0.01%
2021/03/05	6.1	30.25	0	0.00	30.30	6.1	6,822	0.09%
2021/03/04	26.1	30.44	1	30.35	30.40	25.1	6,845	0.37%
2021/03/02	1	30.55	2	30.85	30.60	-1	6,832	-0.01%
2021/02/26	19	30.35	1.2	30.42	30.95	17.8	6,770	0.26%
2021/02/25	7.1	30.64	13.5	30.66	30.65	-6.4	6,746	-0.09%
2021/02/24	8	30.59	26.2	30.68	30.50	-18.2	6,816	-0.27%
2021/02/23	189.3	30.99	26	30.89	31.00	163.3	6,687	2.44%	大買/鉅額交易
2021/02/22	1	30.05	0	0.00	30.25	1	6,367	0.02%
2021/02/19	0	0.00	1	29.55	29.90	-1	6,263	-0.02%
2021/02/18	3	29.60	2	29.55	29.65	1	6,260	0.02%
2021/02/17	1	29.35	0	0.00	29.40	1	6,317	0.02%
2021/02/04	2	29.18	1	29.15	29.15	1	6,286	0.02%
2021/01/29	1	29.00	1	29.10	29.10	0	6,375	0.00%
2021/01/28	2	29.30	1	29.25	29.30	1	6,332	0.02%
2021/01/26	9	29.46	0	0.00	29.35	9	6,288	0.14%
2021/01/25	1	29.45	1.5	29.32	29.50	-0.5	6,277	-0.01%
2021/01/22	4	29.18	0	0.00	29.30	4	6,252	0.06%
2021/01/21	3	29.18	0	0.00	29.20	3	6,236	0.05%
2021/01/20	2	29.38	1	29.40	29.15	1	6,197	0.02%
2021/01/19	0	0.00	5.1	29.80	29.80	-5.1	6,118	-0.08%
2021/01/18	3.1	29.70	0	0.00	29.90	3.1	6,074	0.05%
2021/01/15	110	30.32	6.2	30.20	29.85	103.9	6,042	1.72%	大買/鉅額交易
2021/01/14	6	30.01	1	30.05	30.05	5	5,906	0.08%
2021/01/13	2	29.80	0	0.00	29.85	2	5,892	0.03%
2021/01/12	33.5	29.77	12.6	29.70	29.80	20.9	5,874	0.36%
2021/01/11	0.2	30.00	1	30.10	30.15	-0.9	5,800	-0.01%
2021/01/08	1	29.40	0	0.00	29.40	1	5,671	0.02%
2021/01/07	1	29.45	0	0.00	29.40	1	5,610	0.02%
2021/01/06	3	29.57	8	29.41	29.40	-5	5,588	-0.09%
2021/01/05	4	29.49	3	29.50	29.60	1	5,539	0.02%
2021/01/04	4	29.48	1.5	29.47	29.50	2.5	5,540	0.05%
2020/12/31	2	29.58	1	29.60	29.50	1	5,528	0.02%
2020/12/30	1	29.35	0	0.00	29.65	1	5,496	0.02%
2020/12/29	7	29.26	0	0.00	29.30	7	5,419	0.13%
2020/12/28	7	29.37	7	29.35	29.40	0	5,366	0.00%
2020/12/25	0	0.00	5.4	29.32	29.30	-5.4	5,361	-0.10%
2020/12/24	10	29.20	5.1	29.18	29.20	4.9	5,336	0.09%
2020/12/22	6	29.24	0	0.00	29.00	6	5,341	0.11%
2020/12/21	8.5	29.16	0.1	29.20	29.20	8.4	5,356	0.16%
2020/12/18	0	0.00	1	29.65	29.40	-1	5,325	-0.02%
2020/12/17	3	29.15	0	0.00	29.20	3	5,288	0.06%
2020/12/16	2	29.30	0.6	29.45	29.40	1.5	5,248	0.03%
2020/12/15	2	29.45	0	0.00	29.25	2	5,195	0.04%
2020/12/14	4	29.84	0	0.00	29.80	4	5,096	0.08%
2020/12/11	1	30.00	2	29.95	29.70	-1	5,063	-0.02%
2020/12/10	26	30.10	0	0.00	30.05	26	4,961	0.52%
2020/12/09	8	31.19	0	0.00	31.15	8	4,696	0.17%
2020/12/08	42	32.07	67	31.85	31.75	-25	4,523	-0.55%
2020/12/07	1.1	30.72	2	30.83	31.25	-1	3,891	-0.02%
2020/12/04	0	0.00	19.2	29.86	29.90	-19.2	3,535	-0.54%
2020/12/03	1	29.95	2	29.83	29.65	-1	3,472	-0.03%
2020/12/02	1.1	29.50	0	0.00	29.60	1.1	3,435	0.03%
2020/12/01	2	29.30	0	0.00	29.65	2	3,423	0.06%
2020/11/27	51	29.85	0	0.00	29.75	51	3,366	1.52%
2020/11/26	11	29.65	1	29.70	29.65	10	3,339	0.30%
2020/11/25	1.1	29.60	2.2	29.64	29.65	-1.1	3,340	-0.03%
2020/11/24	9	29.64	1.1	29.77	29.60	7.9	3,319	0.24%
2020/11/23	0	0.00	4	29.38	29.60	-4	3,263	-0.12%
2020/11/20	1	29.15	1	29.10	29.10	0	3,261	0.00%
2020/11/19	5	29.25	0	0.00	29.20	5	3,269	0.15%
2020/11/18	0	0.00	4	29.13	29.20	-4	3,272	-0.12%
2020/11/16	0.1	29.15	9	29.14	29.10	-8.9	3,409	-0.26%
2020/11/13	1	29.15	1	29.30	29.35	0	3,388	0.00%
2020/11/12	1	29.20	0.8	29.17	29.10	0.2	3,373	0.00%
2020/11/11	7	29.35	3	29.18	29.35	4	3,394	0.12%
2020/11/10	1.1	29.14	54.6	29.10	29.00	-53.6	3,365	-1.59%
2020/11/09	3	28.97	0	0.00	28.90	3	3,523	0.09%
2020/11/06	0	0.00	1	29.10	28.85	-1	3,665	-0.03%
2020/11/04	0	0.00	10	28.75	28.75	-10	3,661	-0.27%
2020/11/03	1	28.70	6.7	28.60	28.70	-5.7	3,685	-0.16%
2020/10/30	11	28.26	9.1	28.39	28.20	1.9	3,715	0.05%
2020/10/29	0	0.00	3	28.45	28.45	-3	3,722	-0.08%
2020/10/28	9	28.70	0	0.00	28.60	9	3,746	0.24%
2020/10/27	0.9	28.70	0	0.00	28.65	0.9	3,775	0.02%
2020/10/26	0.2	28.90	0	0.00	28.85	0.2	3,792	0.01%
2020/10/21	0	0.00	14	29.22	28.95	-14	4,020	-0.35%
2020/10/20	0	0.00	1	28.75	28.90	-1	4,113	-0.02%
2020/10/16	0	0.00	11.3	28.60	28.60	-11.3	4,213	-0.27%
2020/10/15	2.1	28.55	0	0.00	28.60	2.1	4,251	0.05%
2020/10/14	0.2	28.55	0.1	28.55	28.55	0.1	4,286	0.00%
2020/10/12	0	0.00	5	28.55	28.40	-5	4,435	-0.11%
2020/10/08	0	0.00	1	28.60	28.55	-1	4,601	-0.02%
2020/10/07	11	28.70	0.2	28.70	28.70	10.8	4,946	0.22%
2020/10/05	0.1	28.55	0	0.00	28.40	0.1	5,617	0.00%
2020/09/30	0	0.00	1	28.55	28.60	-1	5,762	-0.02%
2020/09/25	20.2	27.55	1	27.60	27.60	19.2	6,327	0.30%
2020/09/24	4	27.74	0	0.00	27.65	4	6,527	0.06%
2020/09/23	13	28.19	1.5	28.20	28.15	11.5	6,661	0.17%
2020/09/22	14	28.51	0	0.00	28.45	14	6,755	0.21%
2020/09/21	0	0.00	1	29.00	28.90	-1	6,889	-0.01%
2020/09/18	2	29.00	3	28.95	28.95	-1	7,011	-0.01%
2020/09/15	0	0.00	0.4	28.90	28.85	-0.4	7,247	0.00%
2020/09/14	0	0.00	100	29.05	29.00	-100	7,430	-1.35%
2020/09/11	0	0.00	11	29.06	29.00	-11	7,485	-0.15%
2020/09/10	0	0.00	3.6	29.11	29.10	-3.6	7,510	-0.05%
2020/09/09	0	0.00	2	28.55	28.55	-2	7,488	-0.03%
2020/09/08	3	28.70	0	0.00	28.60	3	7,595	0.04%
2020/09/07	3	28.50	1	28.50	28.45	2	7,756	0.03%
2020/09/04	1	28.45	0	0.00	28.50	1	7,924	0.01%
2020/09/03	0	0.00	10	28.90	28.70	-10	8,277	-0.12%
2020/09/01	2.4	28.81	0	0.00	28.85	2.4	8,522	0.03%
2020/08/31	3	29.00	5.5	29.00	28.90	-2.5	8,629	-0.03%
2020/08/28	40	29.15	5	29.05	29.15	35	8,671	0.40%
2020/08/27	3	28.85	0	0.00	28.85	3	8,748	0.03%
2020/08/26	32	29.10	6	28.94	28.95	26	8,858	0.29%
2020/08/25	20	28.32	0	0.00	28.35	20	8,837	0.23%
2020/08/21	1	27.95	0	0.00	27.95	1	9,124	0.01%
2020/08/20	5	27.78	0	0.00	27.75	5	9,210	0.05%
2020/08/19	2	28.50	0.2	28.60	28.45	1.8	9,233	0.02%
2020/08/18	1	28.75	0.2	28.85	28.75	0.8	9,372	0.01%
2020/08/17	0	0.00	0.2	28.90	28.85	-0.2	9,759	0.00%
2020/08/13	13	28.46	0.3	28.45	28.25	12.7	10,698	0.12%
2020/08/12	6.9	28.76	0.1	28.85	28.75	6.8	10,562	0.06%
2020/08/10	1	29.35	0	0.00	29.35	1	10,611	0.01%
2020/08/06	0	0.00	1	29.60	29.40	-1	10,949	-0.01%
2020/08/05	0	0.00	7.3	29.26	29.35	-7.3	11,121	-0.07%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/08/03	3	29.17	1	29.15	29.20	2	11,308	0.02%
2020/07/31	3	29.20	1	29.35	29.55	2	11,359	0.02%
2020/07/30	0	0.00	3	29.15	29.15	-3	11,446	-0.03%
2020/07/28	4	28.53	0	0.00	28.25	4	11,504	0.03%
2020/07/27	0	0.00	4	28.84	28.55	-4	11,547	-0.03%
2020/07/24	3	29.00	0	0.00	29.00	3	11,509	0.03%
2020/07/23	2	29.65	1	29.60	29.60	1	11,390	0.01%
2020/07/22	1	29.65	3	29.75	29.75	-2	11,429	-0.02%
2020/07/21	4	29.86	0	0.00	29.85	4	11,397	0.04%
2020/07/20	0	0.00	3.2	29.47	29.65	-3.2	11,411	-0.03%
2020/07/17	3	29.73	0	0.00	29.55	3	11,486	0.03%
2020/07/16	2	30.00	6	30.00	30.15	-4	11,564	-0.03%
2020/07/15	8	30.13	3	30.10	29.85	5	11,684	0.04%
2020/07/14	10	30.00	4	30.03	30.35	6	11,764	0.05%
2020/07/13	18	34.00	4.1	34.10	34.20	13.9	11,554	0.12%
2020/07/10	22	34.02	18	33.98	33.90	4	11,409	0.04%
2020/07/09	1	33.55	8	33.45	33.55	-7	11,334	-0.06%
2020/07/08	5	33.47	9	33.46	33.55	-4	11,280	-0.04%
2020/07/07	6	33.42	40	33.59	33.35	-34	11,272	-0.30%
2020/07/06	15	33.86	8	33.86	33.95	7	11,266	0.06%
2020/07/03	1	33.15	31	33.09	33.30	-30	11,364	-0.26%
2020/07/02	0	0.00	2	32.70	32.75	-2	11,254	-0.02%
2020/07/01	6	32.58	6	32.50	32.40	0	11,141	0.00%
2020/06/29	9	32.10	0	0.00	32.25	9	11,012	0.08%
2020/06/24	55	32.12	2	32.15	32.15	53	10,937	0.48%
2020/06/23	5	31.44	1	31.50	31.45	4	10,969	0.04%
2020/06/22	20	31.73	6	31.60	31.60	14	11,028	0.13%
2020/06/19	0	0.00	1	31.40	31.45	-1	11,190	-0.01%
2020/06/18	42	31.50	2	31.55	31.45	40	11,126	0.36%
2020/06/17	2	31.38	7	31.41	31.30	-5	11,142	-0.04%
2020/06/16	2	31.48	1	31.30	31.55	1	11,267	0.01%
2020/06/15	3	31.45	2	31.20	31.05	1	11,582	0.01%
2020/06/12	8	31.33	24	31.34	31.50	-16	11,701	-0.14%
2020/06/11	25	32.47	110	32.18	32.05	-85	11,810	-0.72%	大賣/
2020/06/10	84	32.88	33	32.81	32.80	51	11,843	0.43%
2020/06/09	0	0.00	3	32.22	32.35	-3	11,888	-0.03%
2020/06/08	99	32.22	90	32.18	32.10	9	12,160	0.07%
2020/06/05	52	32.43	17	32.53	32.55	35	12,335	0.28%
2020/06/04	22	32.22	3	32.02	32.20	19	12,519	0.15%
2020/06/03	4	32.05	2	31.95	31.95	2	12,684	0.02%
2020/06/02	11	32.03	1	31.95	31.95	10	12,674	0.08%
2020/06/01	6	32.32	2	32.30	32.35	4	12,701	0.03%
2020/05/29	20	32.55	25	32.63	32.30	-5	12,842	-0.04%
2020/05/28	5	32.20	19	32.20	32.05	-14	13,010	-0.11%
2020/05/27	21	32.13	32	32.11	32.05	-11	13,239	-0.08%
2020/05/26	39	32.24	67	32.36	32.10	-28	13,584	-0.21%
2020/05/25	43	32.36	19	32.43	32.35	24	13,635	0.18%
2020/05/22	54	32.86	22	32.76	32.40	32	13,734	0.23%
2020/05/21	77	32.76	91	33.07	33.30	-14	13,906	-0.10%
2020/05/20	1	30.55	2	30.58	30.70	-1	13,366	-0.01%
2020/05/19	2	30.15	1	30.05	30.10	1	14,171	0.01%
2020/05/18	3	29.80	0	0.00	29.75	3	14,846	0.02%
2020/05/15	1	29.75	0	0.00	29.75	1	15,551	0.01%
2020/05/14	15	30.35	1	30.35	30.10	14	15,703	0.09%
2020/05/13	4	30.95	2	30.95	31.00	2	15,635	0.01%
2020/05/12	51	31.07	45	31.04	31.35	6	15,550	0.04%
2020/05/11	12	30.74	1	30.70	30.80	11	15,487	0.07%
2020/05/08	11	30.73	2	30.63	30.50	9	15,395	0.06%
2020/05/07	15	30.76	0	0.00	30.80	15	15,297	0.10%
2020/05/06	17	30.72	93	30.50	30.50	-76	15,231	-0.50%
2020/05/05	0	0.00	1	30.35	30.25	-1	15,125	-0.01%
2020/05/04	91	30.15	30	30.12	30.15	61	15,101	0.40%
2020/04/30	12	30.64	17	30.68	30.60	-5	15,050	-0.03%
2020/04/29	15	30.51	8	30.51	30.50	7	15,013	0.05%
2020/04/28	1	30.35	0	0.00	30.35	1	14,991	0.01%
2020/04/27	20	30.10	1	30.20	30.25	19	15,081	0.13%
2020/04/24	4	29.45	2	29.45	29.40	2	15,045	0.01%
2020/04/23	2	29.60	3	29.88	29.60	-1	15,106	-0.01%
2020/04/22	3	29.43	2	28.93	29.50	1	15,092	0.01%
2020/04/21	6	29.50	1	29.50	29.40	5	15,059	0.03%
2020/04/20	8	30.48	21	30.42	30.35	-13	14,935	-0.09%
2020/04/17	9	31.73	8	31.51	30.85	1	14,813	0.01%
2020/04/16	73	31.32	24	31.34	31.40	49	14,601	0.34%
2020/04/15	9	31.08	43	31.17	31.20	-34	14,441	-0.24%
2020/04/14	33	30.67	10.1	30.55	30.80	22.9	14,234	0.16%
2020/04/13	17	29.51	0	0.00	29.35	17	14,016	0.12%
2020/04/10	3	29.10	1	29.15	29.15	2	13,957	0.01%
2020/04/09	1	29.55	8	29.25	29.05	-7	13,866	-0.05%
2020/04/08	7	29.00	103	27.69	29.10	-96	13,659	-0.70%	大賣/
2020/04/07	6	27.63	28	27.74	27.55	-22	13,336	-0.16%
2020/04/06	7	27.28	1	27.25	27.30	6	13,221	0.05%
2020/04/01	53	27.28	6	27.12	27.25	47	13,146	0.36%
2020/03/31	0	0.00	3	27.28	27.15	-3	13,076	-0.02%
2020/03/30	60	26.65	1	26.30	26.95	59	12,986	0.45%
2020/03/27	11	27.18	90	27.32	26.85	-79	12,952	-0.61%
2020/03/26	84	26.60	8	26.06	26.85	76	12,801	0.59%
2020/03/25	8	27.13	158	27.02	26.45	-150	12,784	-1.17%	大賣/鉅額交易
2020/03/24	117	25.42	1	25.85	25.80	116	12,601	0.92%	大買/鉅額交易
2020/03/23	42	24.31	0	0.00	24.10	42	12,552	0.33%
2020/03/20	9	24.71	1	25.15	25.10	8	12,500	0.06%
2020/03/19	6.1	23.85	67	23.43	23.40	-60.9	12,332	-0.49%
2020/03/18	8	26.54	1	27.00	26.00	7	11,994	0.06%
2020/03/17	87	27.03	8	27.19	26.80	79	11,782	0.67%
2020/03/16	21.1	28.73	120	28.62	27.75	-98.9	11,545	-0.86%	大賣/
2020/03/13	97	28.02	7	28.02	28.95	90	11,507	0.78%
2020/03/12	30	30.10	8	30.16	30.05	22	11,085	0.20%
2020/03/11	17	32.19	10	31.76	31.60	7	10,744	0.07%
2020/03/10	7	32.95	2	33.25	33.35	5	10,395	0.05%
2020/03/09	7	33.24	1	33.00	32.70	6	10,107	0.06%
2020/03/06	4	33.79	1	33.90	34.10	3	9,880	0.03%
2020/03/05	2	34.20	104	34.23	34.25	-102	9,839	-1.04%	大賣/鉅額交易
2020/03/04	127.4	33.90	22	33.97	33.70	105.4	9,695	1.09%	大買/鉅額交易
2020/03/03	6	34.95	26	34.79	34.50	-20	9,468	-0.21%
2020/03/02	21	33.29	20	33.25	34.25	1	9,098	0.01%
2020/02/27	47	34.84	13	34.50	34.05	34	8,789	0.39%
2020/02/26	4	34.83	5	34.61	34.75	-1	8,378	-0.01%
2020/02/25	17	34.80	11	35.07	34.55	6	8,182	0.07%
2020/02/24	20	34.79	29	35.02	35.10	-9	7,914	-0.11%
2020/02/21	20	34.49	92	34.24	34.20	-72	7,428	-0.97%
2020/02/20	27	34.66	48.8	34.39	34.40	-21.8	7,200	-0.30%
2020/02/19	13	33.09	56.9	33.08	33.50	-43.9	6,467	-0.68%
2020/02/18	28	31.39	43.6	31.73	31.60	-15.6	5,842	-0.27%
2020/02/17	2	30.20	8	30.56	30.50	-6	5,350	-0.11%
2020/02/14	4	29.86	1	29.80	29.70	3	5,272	0.06%
2020/02/13	0	0.00	2	29.40	29.35	-2	5,375	-0.04%
2020/02/12	10	29.44	5	29.49	29.45	5	5,428	0.09%
2020/02/11	4	28.70	0	0.00	28.70	4	5,418	0.07%
2020/02/10	4	28.45	0	0.00	28.65	4	5,423	0.07%
2020/02/05	2	28.58	0	0.00	28.50	2	5,408	0.04%
2020/02/04	2	28.55	6	28.65	28.50	-4	5,368	-0.07%
2020/02/03	7	28.26	0	0.00	28.40	7	5,355	0.13%
2020/01/31	3	28.95	5	28.95	29.00	-2	5,286	-0.04%
2020/01/30	1	28.60	4.8	28.84	28.95	-3.8	5,300	-0.07%
2020/01/20	22	30.52	3.7	30.49	30.35	18.3	5,211	0.35%
2020/01/17	5	30.46	33	30.40	30.40	-28	5,432	-0.52%
2020/01/16	12	29.95	7	29.95	29.95	5	5,315	0.09%
2020/01/15	1	29.85	9	29.91	29.85	-8	5,260	-0.15%
2020/01/14	2	29.70	15	29.65	29.70	-13	5,180	-0.25%
2020/01/13	0	0.00	9	29.17	29.20	-9	5,078	-0.18%
2020/01/10	0	0.00	1	29.05	29.00	-1	5,041	-0.02%
2020/01/06	3	28.50	10	28.80	28.60	-7	4,970	-0.14%
2020/01/03	2	28.83	0	0.00	28.95	2	4,950	0.04%
2020/01/02	0	0.00	1	29.05	28.95	-1	4,932	-0.02%
2019/12/31	1	29.05	0	0.00	29.00	1	4,892	0.02%
2019/12/25	2	28.90	5	28.90	29.00	-3	4,894	-0.06%
2019/12/24	2	28.90	0	0.00	29.00	2	4,917	0.04%
2019/12/23	0	0.00	40	29.00	29.10	-40	4,971	-0.80%
2019/12/20	0	0.00	2	29.25	29.00	-2	5,011	-0.04%
2019/12/19	0	0.00	14.2	29.06	29.20	-14.2	4,929	-0.29%
2019/12/18	0	0.00	12	29.07	29.20	-12	4,875	-0.25%
2019/12/16	0	0.00	1	28.65	28.75	-1	4,736	-0.02%
2019/12/13	3	28.50	0	0.00	28.65	3	4,720	0.06%
2019/12/11	13	28.77	0	0.00	28.70	13	4,646	0.28%
2019/12/10	23	29.14	4	28.76	28.80	19	4,624	0.41%
2019/12/06	0	0.00	1	28.20	28.45	-1	4,445	-0.02%
2019/12/05	15	27.92	0	0.00	28.00	15	4,408	0.34%
2019/12/02	30	27.90	0	0.00	28.00	30	4,352	0.69%
2019/11/29	0	0.00	5	28.20	28.35	-5	4,290	-0.12%
2019/11/27	1	28.40	0	0.00	28.45	1	4,251	0.02%
2019/11/26	0	0.00	1	28.35	28.50	-1	4,267	-0.02%
2019/11/25	1	28.35	100	28.55	28.50	-99	4,288	-2.31%
2019/11/22	0	0.00	17	28.70	28.70	-17	4,306	-0.39%
2019/11/21	3	28.77	3	28.72	28.75	0	4,296	0.00%
2019/11/20	6	28.79	1	28.80	28.90	5	4,255	0.12%
2019/11/19	14	29.59	8	29.89	29.30	6	4,174	0.14%
2019/11/18	230	29.29	58	29.30	29.30	172	4,043	4.25%	大買/鉅額交易
2019/11/15	15	28.75	0.2	28.60	28.60	14.8	3,849	0.38%
2019/11/14	5	28.62	37	28.58	28.70	-32	3,743	-0.85%
2019/11/13	5	28.77	8	28.83	28.90	-3	3,464	-0.09%
2019/11/12	9	28.12	6.4	28.31	28.50	2.6	3,212	0.08%
2019/11/11	75	27.89	2	27.75	27.75	73	2,970	2.46%
2019/11/08	0	0.00	3	27.55	27.50	-3	2,837	-0.11%
2019/11/06	0	0.00	0.1	26.95	26.90	-0.1	2,670	0.00%
2019/11/05	0	0.00	2	26.98	26.95	-2	2,653	-0.08%
2019/11/04	0	0.00	30	26.65	26.75	-30	2,631	-1.14%
2019/11/01	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/30	3	26.90	7.8	26.85	26.80	-4.8	2,644	-0.18%
2019/10/29	5	26.59	0	0.00	26.60	5	2,615	0.19%
2019/10/28	2	26.93	2	26.90	26.90	0	2,532	0.00%
2019/10/25	36	26.99	4	26.86	27.10	32	2,462	1.30%
2019/10/22	0	0.00	20	25.80	25.75	-20	2,188	-0.91%
2019/10/21	0	0.00	8.3	25.73	25.75	-8.3	2,177	-0.38%
2019/10/16	0.4	25.75	0.1	25.75	25.70	0.3	2,100	0.02%
2019/10/15	2.1	25.81	0	0.00	25.90	2.1	2,048	0.10%
2019/10/03	1	25.60	11	25.75	25.95	-10	2,061	-0.49%
2019/10/02	1	26.00	0.2	26.10	26.00	0.8	2,027	0.04%
2019/10/01	1.3	26.01	0	0.00	26.10	1.3	2,010	0.06%
2019/09/27	1	26.00	0	0.00	26.15	1	1,979	0.05%
2019/09/25	50	26.05	0	0.00	26.00	50	1,854	2.70%
2019/09/24	3	26.35	1	26.45	26.45	2	1,789	0.11%
2019/09/23	22	26.38	0	0.00	26.40	22	1,772	1.24%
2019/09/20	0	0.00	3	26.20	26.15	-3	1,772	-0.17%
2019/09/09	0	0.00	100	27.38	27.30	-100	1,641	-6.09%
2019/09/06	0	0.00	3	27.60	27.55	-3	1,642	-0.18%
2019/09/05	3	27.55	2.4	27.62	27.55	0.6	1,645	0.04%
2019/09/03	2	27.70	0	0.00	27.65	2	1,670	0.12%
2019/08/30	0	0.00	2	27.50	27.60	-2	1,658	-0.12%
2019/08/28	8	26.56	6	26.48	26.65	2	1,599	0.13%
2019/08/27	0	0.00	0.4	31.55	31.55	-0.4	1,530	-0.03%
2019/08/26	3	31.53	0	0.00	31.55	3	1,459	0.21%
2019/08/22	1	31.75	21	31.95	31.75	-20	1,449	-1.38%
2019/08/19	10	31.80	0	0.00	31.80	10	1,432	0.70%
2019/08/16	0	0.00	1	31.45	31.45	-1	1,421	-0.07%
2019/08/14	1	31.70	0	0.00	31.65	1	1,404	0.07%
2019/08/13	0	0.00	2	31.40	31.40	-2	1,394	-0.14%
2019/08/08	6.1	31.13	1	31.10	31.30	5.1	1,393	0.37%
2019/08/06	1	30.15	0	0.00	31.00	1	1,433	0.07%
2019/08/05	1	31.50	0	0.00	31.20	1	1,450	0.07%
2019/08/02	1	31.60	1	31.75	31.90	0	1,517	0.00%
2019/08/01	1	32.15	0	0.00	32.20	1	1,492	0.07%
2019/07/31	1	32.25	0.7	32.25	32.35	0.3	1,491	0.02%
2019/07/30	0	0.00	1	32.30	32.35	-1	1,494	-0.07%
2019/07/29	0	0.00	105	32.16	32.35	-105	1,508	-6.96%	大賣/鉅額交易
2019/07/26	3	32.15	11	32.15	32.10	-8	1,510	-0.53%
2019/07/22	0	0.00	3	32.00	31.90	-3	1,500	-0.20%
2019/07/18	0	0.00	1	32.10	32.05	-1	1,486	-0.07%
2019/07/17	0	0.00	1	32.20	32.15	-1	1,489	-0.07%
2019/07/16	0	0.00	0.4	32.30	32.40	-0.4	1,479	-0.03%
2019/07/15	5	32.40	2	32.40	32.45	3	1,471	0.20%
2019/07/10	2.2	31.74	3	31.77	31.80	-0.8	1,440	-0.05%
2019/07/05	0	0.00	1	31.25	31.35	-1	1,455	-0.07%
2019/07/04	1	31.35	0	0.00	31.30	1	1,478	0.07%
2019/07/02	0	0.00	1	31.20	31.20	-1	1,538	-0.07%
2019/06/28	0.2	30.95	0	0.00	31.10	0.2	1,556	0.02%
2019/06/27	0	0.00	0.6	30.85	30.90	-0.6	1,560	-0.04%
2019/06/26	1.1	30.65	0	0.00	30.70	1.1	1,564	0.07%
2019/06/24	1	30.75	0	0.00	30.70	1	1,558	0.06%
2019/06/21	3	30.20	0	0.00	30.30	3	1,551	0.19%
2019/06/18	0	0.00	1	29.55	29.70	-1	1,560	-0.06%
2019/06/14	0	0.00	1	29.70	29.50	-1	1,590	-0.06%
2019/06/13	0	0.00	0.1	29.65	29.55	-0.1	1,614	0.00%
2019/06/12	1	29.55	0	0.00	29.55	1	1,794	0.06%
2019/06/11	2	29.90	1	29.75	29.75	1	1,813	0.06%
2019/06/06	2	29.28	0	0.00	29.25	2	1,857	0.11%
2019/05/30	3	28.95	0	0.00	29.10	3	2,087	0.14%
2019/05/29	0.3	29.25	0	0.00	29.20	0.3	2,268	0.02%
2019/05/27	0	0.00	1	29.20	29.30	-1	2,358	-0.04%
2019/05/24	2	29.28	0	0.00	29.20	2	2,357	0.08%
2019/05/15	0.2	30.00	0	0.00	30.00	0.2	2,391	0.01%
2019/05/14	2	29.28	0	0.00	29.65	2	2,385	0.08%
2019/05/13	1	29.45	1	29.50	29.35	0	2,394	0.00%
2019/05/10	1	30.30	0	0.00	30.10	1	2,400	0.04%
2019/05/09	0	0.00	0.2	31.50	31.50	-0.2	2,317	-0.01%
2019/05/06	1	31.80	0	0.00	31.90	1	2,359	0.04%
2019/05/03	1	32.25	0	0.00	32.25	1	2,343	0.04%
2019/04/30	1	31.95	0	0.00	32.00	1	2,312	0.04%
2019/04/29	1	32.05	0	0.00	31.95	1	2,323	0.04%
2019/04/26	3	31.70	0	0.00	31.70	3	2,307	0.13%
2019/04/25	20	31.70	0	0.00	31.65	20	2,319	0.86%
2019/04/23	0	0.00	3	31.45	31.65	-3	2,340	-0.13%
2019/04/22	1	31.50	2	31.38	31.45	-1	2,363	-0.04%
2019/04/19	1	31.35	0	0.00	31.35	1	2,373	0.04%
2019/04/18	3	31.53	0	0.00	31.25	3	2,379	0.13%
2019/04/17	6	31.75	0	0.00	31.85	6	2,375	0.25%
2019/04/16	0.6	31.55	0.5	31.55	31.70	0	2,359	0.00%
2019/04/12	3	31.55	0	0.00	31.40	3	2,356	0.13%
2019/04/11	1	31.95	0	0.00	32.00	1	2,324	0.04%
2019/04/10	1	32.05	0	0.00	32.05	1	2,315	0.04%
2019/04/09	0	0.00	1.2	32.49	32.50	-1.2	2,297	-0.05%
2019/04/08	33	32.50	0	0.00	32.50	33	2,306	1.43%
2019/04/01	1	31.50	0	0.00	31.65	1	2,436	0.04%
2019/03/29	0	0.00	1	31.70	31.55	-1	2,455	-0.04%
2019/03/28	2	31.45	200	31.40	31.60	-198	2,611	-7.58%	大賣/鉅額交易
2019/03/27	1	31.55	0	0.00	31.65	1	2,647	0.04%
2019/03/25	1	31.30	6	31.30	31.40	-5	2,688	-0.19%
2019/03/22	0	0.00	2.8	31.57	31.60	-2.8	2,692	-0.10%
2019/03/21	10	31.60	0.6	31.50	31.50	9.4	2,683	0.35%
2019/03/19	2	31.40	0	0.00	31.50	2	2,648	0.08%
2019/03/18	50	31.20	0	0.00	31.30	50	2,621	1.91%
2019/03/15	2	30.43	0	0.00	31.05	2	2,591	0.08%
2019/03/14	1	30.85	1	30.75	30.85	0	2,394	0.00%
2019/03/12	1	31.05	0	0.00	30.80	1	2,340	0.04%
2019/03/11	0	0.00	1	31.05	31.05	-1	2,288	-0.04%
2019/03/08	3	30.60	0	0.00	31.15	3	2,259	0.13%
2019/03/07	1	31.65	0	0.00	31.05	1	2,233	0.04%
2019/03/06	1	31.90	40	31.84	31.80	-39	2,191	-1.78%
2019/03/05	0	0.00	41	31.95	32.05	-41	2,155	-1.90%
2019/03/04	147	31.48	1	31.60	31.90	146	2,056	7.10%	大買/鉅額交易
2019/02/27	100.1	30.30	2	30.00	29.90	98.1	1,847	5.31%
2019/02/26	131	29.35	1	28.70	29.15	130	1,743	7.46%	大買/鉅額交易
2019/02/25	1	28.65	0	0.00	28.60	1	1,706	0.06%
2019/02/20	0	0.00	4.1	28.40	28.60	-4.1	1,673	-0.25%
2019/02/19	11	28.38	20	28.20	28.20	-9	1,643	-0.55%
2019/02/15	10	28.25	46	27.80	28.25	-36	1,650	-2.18%
2019/02/12	0	28.00	80	27.84	28.00	-80	1,618	-4.94%
2019/02/11	0	28.20	0	0.00	28.35	0	1,577	0.00%
2019/01/30	0	0.00	8	27.73	27.55	-8	1,528	-0.52%
2019/01/21	0	0.00	2	26.80	26.55	-2	1,478	-0.14%
2019/01/18	0	0.00	100	26.85	27.00	-100	1,468	-6.81%
2019/01/14	0	0.00	1	26.10	26.05	-1	1,488	-0.07%
2019/01/11	1	25.60	0	0.00	25.70	1	1,476	0.07%
2019/01/03	0	0.00	1	24.40	24.35	-1	1,560	-0.06%
2019/01/02	1	24.95	0	0.00	24.35	1	1,568	0.06%
2018/12/28	0	0.00	1	24.60	24.65	-1	1,576	-0.06%
2018/12/26	1.3	24.05	0	0.00	24.00	1.3	1,597	0.08%
2018/12/25	5	23.60	0	0.00	23.40	5	1,630	0.31%
2018/12/24	3	24.33	0	0.00	24.05	3	1,552	0.19%
2018/12/21	2	24.60	0	0.00	23.85	2	1,450	0.14%
2018/12/19	5.1	25.55	0	0.00	25.55	5.1	1,245	0.41%
2018/12/04	1	28.25	0	0.00	28.25	1	1,284	0.08%
2018/12/03	0	0.00	5	28.64	28.55	-5	1,324	-0.38%
2018/11/30	0	0.00	1	28.50	28.25	-1	1,342	-0.07%
2018/11/29	18	28.60	0	0.00	28.30	18	1,432	1.26%
2018/11/28	15	27.90	0	0.00	28.00	15	1,509	0.99%
2018/11/20	0	27.30	0	0.00	27.30	0	1,734	0.00%
2018/11/14	0	0.00	5	27.33	27.45	-5	1,766	-0.28%
2018/11/08	2	26.30	0	0.00	26.20	2	1,758	0.11%
2018/11/05	30	26.35	4	26.35	26.60	26	1,793	1.45%
2018/11/02	20	25.45	0.6	25.45	25.45	19.4	1,767	1.10%
2018/10/24	0	0.00	2	25.10	25.10	-2	1,756	-0.11%
2018/10/23	2	24.75	0	0.00	24.70	2	1,760	0.11%
2018/10/22	4	24.95	0	0.00	24.45	4	1,743	0.23%
2018/10/18	2	25.50	0	0.00	25.15	2	1,711	0.12%
2018/10/15	2	26.40	0	0.00	26.35	2	1,690	0.12%
2018/10/11	0.1	25.75	0	0.00	25.75	0.1	1,734	0.01%
2018/10/09	0.3	26.90	0	0.00	26.85	0.3	1,676	0.02%
2018/10/04	1	26.45	0	0.00	26.65	1	1,621	0.06%
2018/09/25	6	28.55	2	28.50	28.50	4	1,484	0.27%
2018/09/13	1	27.95	1	28.15	28.25	0	1,507	0.00%
2018/09/12	2	28.20	2	27.95	28.25	0	1,498	0.00%
2018/09/11	0	0.00	2	28.45	28.60	-2	1,469	-0.14%
2018/09/05	9	29.76	3	29.85	29.75	6	1,391	0.43%
2018/09/04	1	35.60	0	0.00	35.40	1	1,298	0.08%
2018/09/03	1	35.50	2	35.55	35.60	-1	1,234	-0.08%
2018/08/30	0	0.00	8	35.15	35.25	-8	1,170	-0.68%
2018/08/29	2	35.15	102.5	35.10	35.30	-100.5	1,166	-8.62%	大賣/
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/23	0	0.00	1	34.30	34.35	-1	1,120	-0.09%
2018/08/17	0	0.00	1	34.00	34.00	-1	1,146	-0.09%
2018/08/15	0	0.00	2	33.95	34.05	-2	1,146	-0.17%
2018/08/13	0	0.00	1	33.85	33.70	-1	1,160	-0.09%
2018/08/10	0	0.00	22	33.71	33.80	-22	1,149	-1.91%
2018/08/06	0	0.00	10	33.70	33.75	-10	1,152	-0.87%
2018/08/03	1	33.80	10	33.65	33.80	-9	1,187	-0.76%
2018/08/02	8	33.75	0	0.00	33.75	8	1,202	0.67%
2018/08/01	0	0.00	10	33.90	33.90	-10	1,202	-0.83%
2018/07/31	0	0.00	1	33.70	33.90	-1	1,212	-0.08%
2018/07/30	3	33.68	10	33.70	33.75	-7	1,210	-0.58%
2018/07/27	1	33.85	0	0.00	33.95	1	1,206	0.08%
2018/07/26	0	0.00	2	34.05	34.10	-2	1,203	-0.17%
2018/07/25	18	34.00	0.1	33.95	34.05	17.9	1,210	1.48%
2018/07/24	0	0.00	5	33.85	34.00	-5	1,207	-0.41%
2018/07/23	0	0.00	2.6	33.62	33.80	-2.6	1,203	-0.22%
2018/07/20	1	33.70	0	0.00	33.80	1	1,210	0.08%
2018/07/19	1	33.95	1	33.80	33.85	0	1,219	0.00%
2018/07/16	1	33.10	0	0.00	32.95	1	1,174	0.09%
2018/07/06	1	32.50	0	0.00	32.85	1	1,241	0.08%
2018/07/03	1	32.90	0	0.00	33.00	1	1,262	0.08%
2018/06/28	0	0.00	1	32.85	32.90	-1	1,273	-0.08%
2018/06/27	1	32.85	0	0.00	32.95	1	1,278	0.08%
2018/06/21	0	0.00	1	32.75	33.00	-1	1,378	-0.07%
2018/06/19	2	32.65	0	0.00	32.85	2	1,385	0.14%
2018/06/15	0	0.00	2	32.90	32.80	-2	1,379	-0.14%
2018/06/13	2	32.98	0.9	32.90	32.95	1.1	1,375	0.08%
2018/06/12	1	32.85	0	0.00	32.95	1	1,524	0.07%
2018/06/11	1	32.95	1	32.90	32.95	0	1,530	0.00%
2018/06/08	1	33.60	0	0.00	33.50	1	1,517	0.07%
2018/06/07	0	0.00	0	33.65	33.70	0	1,525	0.00%
2018/06/06	50	33.80	0	0.00	33.60	50	1,536	3.26%
2018/06/05	7	33.40	0	0.00	33.45	7	1,516	0.46%
2018/06/01	6	32.89	10	32.80	32.75	-4	1,479	-0.27%
2018/05/28	83	33.22	0	0.00	33.05	83	1,481	5.60%
2018/05/25	27	32.95	1	32.70	32.95	26	1,469	1.77%
2018/05/24	1	32.85	0.2	32.70	32.80	0.8	1,467	0.05%
2018/05/21	1	32.85	3	32.83	32.90	-2	1,485	-0.14%
2018/05/11	71	32.32	0	0.00	32.25	71	1,638	4.33%
2018/05/09	0	0.00	1.5	32.07	32.15	-1.5	1,616	-0.09%
2018/05/07	1	31.60	0	0.00	31.70	1	1,629	0.06%
2018/05/04	1	31.60	0	0.00	31.70	1	1,636	0.06%
2018/05/03	2	31.75	0	0.00	31.85	2	1,640	0.12%
2018/04/30	1	32.15	0	0.00	32.15	1	1,645	0.06%
2018/04/26	0	0.00	1	32.10	31.80	-1	1,703	-0.06%
2018/04/24	1	32.80	0	0.00	32.55	1	1,786	0.06%
2018/04/23	1	33.40	50	33.30	33.40	-49	1,805	-2.71%
2018/04/20	0	0.00	1	33.50	33.55	-1	1,838	-0.05%
2018/04/18	71	33.60	0	0.00	33.50	71	1,880	3.78%
2018/04/11	1	33.60	0	0.00	33.30	1	2,009	0.05%
2018/04/10	1	33.45	0	0.00	33.75	1	1,996	0.05%
2018/04/09	0	0.00	1	33.80	33.85	-1	1,997	-0.05%
2018/04/03	1	33.35	1	33.55	33.65	0	2,015	0.00%
2018/04/02	1	34.00	1	34.10	33.80	0	2,024	0.00%
2018/03/31	1	33.80	2	33.85	34.20	-1	2,025	-0.05%
2018/03/30	2	33.65	5	33.85	33.90	-3	2,027	-0.15%
2018/03/29	30	33.70	0	0.00	33.65	30	2,021	1.48%
2018/03/27	1	33.50	0	0.00	33.45	1	2,024	0.05%
2018/03/26	0.1	32.90	0	0.00	32.90	0.1	1,997	0.01%
2018/03/22	0	0.00	2	32.40	32.35	-2	1,974	-0.10%
2018/03/13	0	0.00	1	33.25	33.20	-1	2,254	-0.04%
2018/03/12	0	0.00	4	33.25	33.30	-4	2,246	-0.18%
2018/02/23	0	0.00	3	31.70	31.70	-3	2,490	-0.12%
2018/02/12	0	0.00	5	31.04	31.00	-5	2,529	-0.20%
2018/02/09	3	31.50	1	30.70	31.50	2	2,512	0.08%
2018/02/08	1	31.00	2	31.50	31.50	-1	2,510	-0.04%
2018/01/31	0	0.00	7	33.83	33.95	-7	2,583	-0.27%
2018/01/25	0	0.00	10	33.80	33.90	-10	2,611	-0.38%
2018/01/22	2	34.05	0	0.00	34.15	2	2,637	0.08%
2018/01/19	2	34.90	0.1	34.30	34.35	1.9	2,624	0.07%
2018/01/18	3	33.65	1	33.50	33.80	2	2,604	0.08%
2018/01/15	0	0.00	1	34.05	34.00	-1	2,643	-0.04%
2018/01/11	0	0.00	2	33.95	34.40	-2	2,663	-0.08%
2018/01/10	10	34.04	1	34.65	33.95	9	2,695	0.33%
2018/01/08	1	35.50	0	0.00	35.55	1	2,654	0.04%
2018/01/05	1	35.70	0	0.00	35.65	1	2,816	0.04%
2018/01/03	0	0.00	1.1	35.50	35.60	-1.1	3,224	-0.03%
2018/01/02	1	35.25	0	0.00	35.25	1	3,257	0.03%