寶成 (9904)-元大-中壢券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:14:30

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

寶成 (9904)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/29	1	36.20	4	36.45	36.30	-3	12,444	-0.02%
2024/04/26	2	36.38	8	36.22	36.05	-6	12,280	-0.05%
2024/04/25	25	35.59	7	35.54	35.60	18	12,051	0.15%
2024/04/24	7	36.08	18	35.96	36.10	-11	12,029	-0.09%
2024/04/23	0	0.00	8	35.41	36.00	-8	11,956	-0.07%
2024/04/22	10	35.04	4	35.09	35.30	6	11,847	0.05%
2024/04/19	9.1	35.20	22	35.31	35.30	-13	11,714	-0.11%
2024/04/18	7	35.26	9	35.32	35.60	-2	11,459	-0.02%
2024/04/17	1	34.50	2	34.48	34.50	-1	11,145	-0.01%
2024/04/16	30.2	34.66	84	34.06	34.00	-53.8	11,024	-0.49%
2024/04/15	3	35.55	12	36.10	36.20	-9	10,744	-0.08%
2024/04/12	5	35.35	5	35.30	35.35	0	10,653	0.00%
2024/04/11	0	0.00	3	35.48	35.55	-3	10,566	-0.03%
2024/04/10	1	35.60	1	36.25	35.80	0	10,519	0.00%
2024/04/09	20	36.13	15.7	35.99	36.10	4.3	10,466	0.04%
2024/04/08	1	35.10	8	35.08	35.60	-7	10,341	-0.07%
2024/04/03	12	35.33	8	35.20	35.05	4	10,183	0.04%
2024/04/02	8	36.12	7	36.09	36.15	1	10,038	0.01%
2024/04/01	4	35.59	10	35.65	35.80	-6	9,940	-0.06%
2024/03/29	18	35.83	39	36.18	36.15	-21	9,836	-0.21%
2024/03/28	18	36.18	171.1	36.21	36.25	-153.1	9,328	-1.64%	大賣/鉅額交易
2024/03/27	44.2	35.18	39	35.59	36.00	5.2	9,118	0.06%
2024/03/26	13.4	34.81	2.6	34.64	34.85	10.8	8,966	0.12%
2024/03/25	20.1	34.67	5.9	34.70	34.85	14.2	8,951	0.16%
2024/03/22	8.3	34.92	4	34.94	35.10	4.3	8,983	0.05%
2024/03/21	9.3	34.69	72	34.68	35.30	-62.7	8,976	-0.70%
2024/03/20	14	34.13	13	34.03	33.90	1	8,644	0.01%
2024/03/19	2	33.45	11	33.39	33.45	-9	8,445	-0.11%
2024/03/18	1	33.80	23.4	33.65	33.80	-22.4	8,308	-0.27%
2024/03/15	19	32.42	8	32.81	33.05	11	8,052	0.14%
2024/03/14	5	32.44	18.1	32.76	33.20	-13.1	7,435	-0.18%
2024/03/13	10.4	32.08	23	32.13	32.20	-12.6	7,119	-0.18%
2024/03/12	6	31.38	13	31.72	31.95	-7	6,891	-0.10%
2024/03/11	3	30.93	8.2	31.04	31.15	-5.2	6,621	-0.08%
2024/03/08	6	30.40	4	30.48	30.45	2	6,503	0.03%
2024/03/07	2	30.30	0	0.00	30.45	2	6,447	0.03%
2024/03/06	4.5	30.36	1	30.60	30.30	3.5	6,391	0.05%
2024/03/05	72.1	30.62	1	30.75	30.60	71.1	6,451	1.10%
2024/03/04	9	30.54	15	30.54	30.65	-6	6,346	-0.09%
2024/03/01	21.3	30.37	0	0.00	30.60	21.3	6,357	0.33%
2024/02/29	3	30.18	32	30.08	30.50	-29	6,296	-0.46%
2024/02/27	3.5	30.08	0	0.00	30.00	3.5	6,155	0.06%
2024/02/26	3	30.08	27	29.96	30.10	-24	6,106	-0.39%
2024/02/23	15.2	30.15	3	30.30	30.05	12.2	6,074	0.20%
2024/02/22	8.4	30.21	0	0.00	30.15	8.4	6,115	0.14%
2024/02/21	7.2	30.26	0	0.00	30.20	7.2	6,090	0.12%
2024/02/20	26.4	30.32	1	30.30	30.20	25.4	6,106	0.42%
2024/02/19	31.3	30.33	1	30.30	30.35	30.3	6,135	0.49%
2024/02/16	9.4	30.54	0	0.00	30.45	9.4	6,273	0.15%
2024/02/15	9.9	30.51	1	30.55	30.50	8.9	6,231	0.14%
2024/02/05	2.4	31.22	0	0.00	31.15	2.4	6,154	0.04%
2024/02/02	0.4	31.38	2	31.40	31.70	-1.6	6,109	-0.03%
2024/02/01	1.2	31.66	9	31.67	31.65	-7.8	6,088	-0.13%
2024/01/31	0.4	31.55	5	31.56	31.60	-4.6	6,084	-0.08%
2024/01/30	9.3	31.59	5	31.73	31.65	4.3	6,058	0.07%
2024/01/29	26.2	31.27	1	31.30	31.35	25.2	5,976	0.42%
2024/01/26	4.1	31.12	1	31.15	31.20	3.1	6,009	0.05%
2024/01/25	0.2	31.03	0	0.00	31.15	0.2	6,048	0.00%
2024/01/24	0.2	30.65	5	30.75	31.00	-4.8	6,000	-0.08%
2024/01/23	0.1	30.40	3	30.33	30.55	-2.9	5,948	-0.05%
2024/01/22	1.1	30.11	0	0.00	30.05	1.1	5,949	0.02%
2024/01/19	1.1	30.00	3	30.15	30.30	-1.9	5,929	-0.03%
2024/01/18	0.3	30.18	3	30.20	30.00	-2.7	5,974	-0.05%
2024/01/17	2.3	30.23	2	30.23	30.20	0.3	5,931	0.01%
2024/01/16	2.4	30.58	2.3	30.61	30.60	0.1	5,789	0.00%
2024/01/15	0.3	30.95	6	30.95	30.85	-5.7	5,693	-0.10%
2024/01/12	0.1	31.00	10.3	31.05	31.00	-10.2	5,743	-0.18%
2024/01/11	0.1	31.00	1	31.05	31.10	-0.9	5,789	-0.02%
2024/01/10	0.1	31.00	5	31.00	30.95	-4.9	5,893	-0.08%
2024/01/09	0.4	31.09	4	31.19	31.20	-3.7	5,893	-0.06%
2024/01/08	2.1	30.91	4	31.13	31.20	-1.9	5,918	-0.03%
2024/01/05	0.1	31.09	0	31.05	30.90	0.1	5,938	0.00%
2024/01/04	2.1	30.96	0	0.00	31.00	2.1	6,000	0.03%
2024/01/03	1.1	31.05	1	31.15	31.05	0.1	6,099	0.00%
2024/01/02	3.1	31.22	0	0.00	31.10	3.1	6,041	0.05%
2023/12/29	1.2	30.95	2	31.00	30.90	-0.8	6,055	-0.01%
2023/12/28	0.1	31.05	7.2	30.99	31.10	-7.1	6,088	-0.12%
2023/12/27	3.2	30.97	6	31.08	31.00	-2.8	6,115	-0.05%
2023/12/26	14.2	30.91	2	30.90	30.85	12.2	6,081	0.20%
2023/12/25	6.4	31.03	1	31.30	30.95	5.4	6,192	0.09%
2023/12/21	0	0.00	8	31.74	31.75	-8	6,136	-0.13%
2023/12/20	9.3	31.95	6	31.68	31.85	3.3	6,134	0.05%
2023/12/19	2.5	31.79	21.2	31.84	31.90	-18.7	5,963	-0.31%
2023/12/18	0	0.00	22	31.72	31.65	-22	5,862	-0.38%
2023/12/15	3.7	31.10	6	30.98	30.90	-2.3	5,697	-0.04%
2023/12/14	1	31.05	4.2	31.15	31.15	-3.2	5,619	-0.06%
2023/12/13	1.3	30.90	0	0.00	30.80	1.3	5,565	0.02%
2023/12/12	5.3	31.07	18.5	31.10	31.00	-13.3	5,676	-0.23%
2023/12/11	10	31.10	0	0.00	31.20	10	5,667	0.18%
2023/12/08	33	31.00	0.6	31.05	31.10	32.4	5,675	0.57%
2023/12/07	0	0.00	7	31.00	30.95	-7	5,673	-0.12%
2023/12/06	3	31.10	3	31.13	31.05	0	5,668	0.00%
2023/12/05	2	30.90	5.5	31.04	31.10	-3.5	5,662	-0.06%
2023/12/04	2.4	31.00	1	30.90	31.05	1.4	5,650	0.02%
2023/12/01	0	0.00	3	30.85	30.80	-3	5,636	-0.05%
2023/11/30	0	0.00	0	30.90	30.90	0	5,649	0.00%
2023/11/29	0	0.00	1	31.00	30.90	-1	5,519	-0.02%
2023/11/28	4.4	30.96	3.7	30.99	31.00	0.7	5,545	0.01%
2023/11/27	1.5	30.68	2.1	30.61	30.75	-0.6	5,586	-0.01%
2023/11/23	4	30.68	14	30.74	30.80	-10	5,573	-0.18%
2023/11/22	3	30.40	10	30.38	30.40	-7	5,529	-0.13%
2023/11/21	1.1	30.60	44	30.59	30.65	-42.9	5,531	-0.78%
2023/11/20	12.2	30.19	2	30.15	30.15	10.2	5,421	0.19%
2023/11/17	0	0.00	2	30.70	30.80	-2	5,362	-0.04%
2023/11/16	7	30.69	19.1	30.66	30.70	-12.1	5,286	-0.23%
2023/11/15	4.3	30.17	15.1	30.19	30.20	-10.9	5,188	-0.21%
2023/11/14	2	29.13	0	0.00	29.05	2	4,998	0.04%
2023/11/13	2	29.06	0	0.00	29.10	2	4,997	0.04%
2023/11/09	2	29.60	1	29.70	29.60	1	5,003	0.02%
2023/11/08	0.8	29.66	0	0.00	29.70	0.8	5,016	0.02%
2023/11/07	0	0.00	1	29.65	29.65	-1	5,011	-0.02%
2023/11/06	2	29.68	0	0.00	29.55	2	5,004	0.04%
2023/11/03	1	29.45	0	0.00	29.60	1	4,985	0.02%
2023/11/02	0	0.00	7	29.21	29.35	-7	4,943	-0.14%
2023/11/01	1	28.90	0	0.00	28.90	1	4,894	0.02%
2023/10/31	1	28.90	1	29.10	28.85	0	4,898	0.00%
2023/10/27	2	29.35	4	29.19	29.10	-2	4,886	-0.04%
2023/10/26	1	29.40	6	29.31	29.35	-5	4,896	-0.10%
2023/10/25	0	0.00	1	29.30	29.25	-1	4,828	-0.02%
2023/10/23	2	29.10	2.7	29.18	29.05	-0.7	4,844	-0.01%
2023/10/20	4	28.86	0	0.00	29.15	4	4,873	0.08%
2023/10/19	3.1	29.24	1	29.35	29.35	2.1	4,930	0.04%
2023/10/18	8	29.10	5.2	29.25	29.25	2.8	4,978	0.06%
2023/10/17	4.3	28.75	0	0.00	28.65	4.3	4,932	0.09%
2023/10/16	7	28.72	10	28.75	28.65	-3	5,062	-0.06%
2023/10/13	4	28.86	5	28.90	28.75	-1	5,137	-0.02%
2023/10/12	0	29.00	0.3	29.10	29.05	-0.3	5,054	-0.01%
2023/10/11	1	29.20	2	29.33	29.25	-1	5,003	-0.02%
2023/10/06	1	28.70	10	29.06	29.05	-9	4,916	-0.18%
2023/10/05	12	28.65	0.5	28.80	28.55	11.5	4,977	0.23%
2023/10/04	6	28.57	20	28.60	28.55	-14	4,994	-0.28%
2023/10/03	13.8	28.79	0	29.80	28.75	13.7	5,005	0.27%
2023/10/02	3	28.98	1	29.00	28.95	2	4,987	0.04%
2023/09/28	20	28.84	0	0.00	28.65	20	5,142	0.39%
2023/09/27	12.5	28.96	0	0.00	28.90	12.5	5,025	0.25%
2023/09/26	31	29.39	3.1	29.50	29.40	27.9	4,946	0.56%
2023/09/25	10	29.69	11.2	29.51	29.75	-1.2	4,878	-0.02%
2023/09/22	5	28.95	0	0.00	28.90	5	4,809	0.10%
2023/09/21	32	28.98	0	0.00	28.80	32	4,833	0.66%
2023/09/20	1.1	29.15	0	0.00	29.05	1.1	4,746	0.02%
2023/09/19	1	29.15	0	0.00	29.20	1	4,708	0.02%
2023/09/18	0.1	29.45	31	29.25	29.20	-30.9	4,714	-0.66%
2023/09/15	0.1	29.50	4.5	29.60	29.60	-4.4	4,713	-0.09%
2023/09/14	30	29.30	1	29.35	29.40	29	4,619	0.63%
2023/09/13	10.1	29.15	0	0.00	29.10	10.1	4,628	0.22%
2023/09/12	1.1	29.20	0	0.00	29.20	1.1	4,716	0.02%
2023/09/11	1	29.10	0	0.00	29.00	1	4,737	0.02%
2023/09/08	1.1	28.91	0	0.00	28.90	1.1	4,753	0.02%
2023/09/07	1	28.85	1	28.90	28.80	0	4,769	0.00%
2023/09/06	2.5	28.94	0	0.00	28.90	2.5	4,720	0.05%
2023/09/05	7	29.11	0	0.00	29.00	7	4,699	0.15%
2023/09/04	4	29.30	0	0.00	29.25	4	4,691	0.09%
2023/09/01	1.1	29.32	3.5	29.16	29.40	-2.4	4,705	-0.05%
2023/08/31	7.2	28.71	0	0.00	28.60	7.2	4,675	0.15%
2023/08/30	2	29.10	0	0.00	29.20	2	4,574	0.04%
2023/08/29	1.2	29.02	0	0.00	28.90	1.2	4,583	0.03%
2023/08/28	2	28.78	0	0.00	28.70	2	4,597	0.04%
2023/08/25	3	28.85	0	0.00	28.70	3	4,849	0.06%
2023/08/24	6	28.93	0	0.00	28.80	6	4,836	0.12%
2023/08/23	10	29.02	0	0.00	28.95	10	4,822	0.21%
2023/08/22	4	29.15	0	0.00	29.15	4	4,786	0.08%
2023/08/21	9	29.12	0	0.00	29.05	9	4,820	0.19%
2023/08/18	12	29.63	0	29.80	29.35	12	4,803	0.25%
2023/08/17	1	30.00	0	0.00	29.85	1	4,771	0.02%
2023/08/16	1	30.00	0	0.00	30.00	1	4,852	0.02%
2023/08/15	2	30.50	25	30.78	30.45	-23	4,855	-0.47%
2023/08/14	1	30.51	0	0.00	30.50	1	4,884	0.02%
2023/08/10	0.5	30.80	6	30.75	30.85	-5.5	4,938	-0.11%
2023/08/09	0	0.00	1	30.90	31.00	-1	4,943	-0.02%
2023/08/04	2	30.75	1	31.10	30.95	1	4,991	0.02%
2023/08/02	1.3	30.82	0	0.00	30.70	1.3	5,022	0.02%
2023/08/01	0	0.00	3	31.45	31.40	-3	4,978	-0.06%
2023/07/31	0.3	31.30	0	0.00	31.25	0.3	4,979	0.01%
2023/07/28	2	31.20	0	0.00	31.10	2	4,990	0.04%
2023/07/26	0.5	31.25	3	31.45	31.25	-2.5	5,034	-0.05%
2023/07/24	2	30.80	13	31.05	31.00	-11	5,205	-0.21%
2023/07/21	1	30.70	0	0.00	30.80	1	5,234	0.02%
2023/07/19	0	30.90	0	0.00	30.60	0	5,304	0.00%
2023/07/18	2	30.20	1	30.40	30.55	1	5,260	0.02%
2023/07/17	0	0.00	2	30.25	30.25	-2	5,202	-0.04%
2023/07/14	0	0.00	1	30.30	30.15	-1	5,281	-0.02%
2023/07/13	18.3	29.93	0	0.00	29.80	18.3	5,279	0.35%
2023/07/12	8	29.94	1	29.90	29.85	7	5,285	0.13%
2023/07/11	1	31.10	0	0.00	31.10	1	5,243	0.02%
2023/07/10	3.2	30.89	2	31.00	30.85	1.2	5,269	0.02%
2023/07/07	3	30.75	3	31.05	30.95	0	5,304	0.00%
2023/07/06	15	30.94	0	0.00	30.80	15	5,373	0.28%
2023/07/05	9	31.51	3	31.50	31.40	6	5,212	0.12%
2023/07/04	19	31.49	0	0.00	31.45	19	5,174	0.37%
2023/07/03	0.3	31.70	1	31.75	31.65	-0.7	5,231	-0.01%
2023/06/30	7	31.70	0	0.00	31.50	7	5,263	0.13%
2023/06/29	2	31.85	0	0.00	31.70	2	5,223	0.04%
2023/06/27	1.1	31.81	0	0.00	31.70	1.1	5,282	0.02%
2023/06/26	4.2	31.75	0	0.00	31.95	4.2	5,327	0.08%
2023/06/21	1	31.70	0	0.00	31.80	1	5,388	0.02%
2023/06/20	7.3	31.72	0	0.00	31.75	7.3	5,460	0.13%
2023/06/16	0	0.00	49	32.15	32.15	-49	5,484	-0.89%
2023/06/14	0	0.00	1	32.05	32.10	-1	5,756	-0.02%
2023/06/09	2	32.15	1	32.10	32.15	1	5,986	0.02%
2023/06/07	0	0.00	10	32.31	32.15	-10	6,064	-0.16%
2023/06/02	0	0.00	9	32.23	32.15	-9	6,128	-0.15%
2023/05/31	1	31.90	1	32.45	31.65	0	6,136	0.00%
2023/05/30	0	0.00	0.2	32.20	32.15	-0.2	5,924	0.00%
2023/05/26	4	31.95	0	0.00	32.10	4	6,052	0.07%
2023/05/25	5	32.00	2	32.05	32.00	3	6,096	0.05%
2023/05/24	1	32.40	0	0.00	32.40	1	6,127	0.02%
2023/05/23	8	32.43	1	32.65	32.30	7	6,206	0.11%
2023/05/22	3	32.62	5	32.64	32.65	-2	6,179	-0.03%
2023/05/19	1	31.90	0	0.00	32.00	1	6,096	0.02%
2023/05/18	11.1	31.78	1	31.80	31.85	10.1	6,235	0.16%
2023/05/16	0	0.00	2	31.40	31.25	-2	6,391	-0.03%
2023/05/15	0	31.45	0	0.00	31.40	0	6,419	0.00%
2023/05/11	0	0.00	6	31.10	31.15	-6	6,461	-0.09%
2023/05/10	1	31.30	0	0.00	31.35	1	6,478	0.02%
2023/05/09	0.1	31.80	0	0.00	31.60	0.1	6,528	0.00%
2023/05/02	0	0.00	5	31.38	31.55	-5	7,035	-0.07%
2023/04/28	2	31.90	0	0.00	31.75	2	7,246	0.03%
2023/04/25	1	31.55	0	0.00	31.50	1	7,094	0.01%
2023/04/24	1	31.50	12	31.95	31.75	-11	7,035	-0.16%
2023/04/21	0	0.00	42	31.53	31.40	-42	6,965	-0.60%
2023/04/20	23	31.14	0	0.00	31.10	23	6,905	0.33%
2023/04/19	1	31.75	8	31.84	31.65	-7	6,911	-0.10%
2023/04/17	1	31.85	0	0.00	31.80	1	6,870	0.01%
2023/04/14	8	32.07	6	32.02	32.05	2	6,925	0.03%
2023/04/13	5	31.79	21.1	31.97	31.90	-16.1	6,964	-0.23%
2023/04/12	1.1	32.01	1	31.75	32.15	0.1	7,040	0.00%
2023/04/11	7	31.44	0	0.00	31.55	7	7,057	0.10%
2023/04/10	1	31.20	0	0.00	31.25	1	6,968	0.01%
2023/04/07	2	31.03	0	0.00	31.05	2	7,014	0.03%
2023/04/06	7	30.80	0	0.00	30.80	7	7,041	0.10%
2023/03/31	4	31.43	0	0.00	31.20	4	7,045	0.06%
2023/03/30	3.1	31.28	0	0.00	31.40	3.1	7,202	0.04%
2023/03/29	2	31.25	0.1	31.15	31.25	1.9	7,308	0.03%
2023/03/28	0	0.00	4.3	31.08	30.80	-4.3	7,399	-0.06%
2023/03/27	3	31.03	3.5	31.06	31.05	-0.5	7,492	-0.01%
2023/03/24	32.1	30.80	0	0.00	30.70	32.1	7,596	0.42%
2023/03/23	4	30.65	11	30.65	30.85	-7	7,590	-0.09%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/21	17.3	30.98	0	0.00	30.95	17.3	7,691	0.22%
2023/03/20	1.2	31.16	4	31.18	31.15	-2.9	7,700	-0.04%
2023/03/17	20.9	30.88	9	31.07	30.90	11.9	7,780	0.15%
2023/03/16	0.1	31.95	1	31.80	32.00	-0.9	7,659	-0.01%
2023/03/15	102	31.77	1	32.17	32.10	101	7,697	1.31%	大買/
2023/03/14	0.3	32.60	0	0.00	32.40	0.3	7,617	0.00%
2023/03/10	13.1	33.17	54	33.12	33.20	-40.9	7,638	-0.54%
2023/03/09	12.1	33.58	0	0.00	33.50	12.1	7,771	0.16%
2023/03/08	0	0.00	8	33.96	34.05	-8	7,851	-0.10%
2023/03/07	1	34.15	8	34.10	34.20	-7	7,917	-0.09%
2023/03/06	0	0.00	16	34.03	34.00	-16	7,994	-0.20%
2023/03/03	10	34.10	1	33.85	33.95	9	8,029	0.11%
2023/03/02	0	0.00	3.4	33.69	33.80	-3.4	8,226	-0.04%
2023/03/01	11.1	33.60	0	0.00	33.45	11.1	8,241	0.14%
2023/02/24	0	0.00	63	33.46	33.60	-63	8,245	-0.76%
2023/02/23	10.2	33.55	0	0.00	33.45	10.2	8,257	0.12%
2023/02/22	4	33.54	6.3	33.35	33.55	-2.3	8,407	-0.03%
2023/02/21	5.3	33.58	16	33.58	33.60	-10.8	8,485	-0.13%
2023/02/20	4	33.98	1	34.05	34.00	3	8,682	0.03%
2023/02/17	0	0.00	4.1	34.29	34.30	-4.1	9,622	-0.04%
2023/02/16	6	34.43	10	34.72	34.65	-4	10,137	-0.04%
2023/02/15	4	34.58	1	34.65	34.15	3	10,058	0.03%
2023/02/14	9	34.22	15	34.35	34.45	-6	9,966	-0.06%
2023/02/13	3	33.55	0	0.00	33.60	3	9,877	0.03%
2023/02/10	5	33.30	0	0.00	33.20	5	9,839	0.05%
2023/02/09	0	0.00	6	33.58	33.45	-6	9,850	-0.06%
2023/02/08	6	33.50	0.5	33.55	33.65	5.5	9,816	0.06%
2023/02/07	1	33.35	1.1	33.36	33.30	-0.1	9,814	0.00%
2023/02/06	2	33.65	0	0.00	33.60	2	9,740	0.02%
2023/02/03	11	33.85	4	33.95	33.95	7	9,773	0.07%
2023/02/02	6	33.59	102	33.61	33.60	-96	9,742	-0.99%	大賣/
2023/02/01	8	33.94	20	33.84	33.85	-12	9,620	-0.12%
2023/01/31	2.2	34.44	2	34.40	34.30	0.2	9,490	0.00%
2023/01/30	6	34.07	4	34.05	34.25	2	9,289	0.02%
2023/01/16	0	0.00	0	34.00	33.90	0	9,036	0.00%
2023/01/12	0	0.00	1	33.85	33.95	-1	9,281	-0.01%
2023/01/10	0	0.00	26	34.15	34.25	-26	9,240	-0.28%
2023/01/09	0	0.00	9	34.00	34.10	-9	9,203	-0.10%
2023/01/06	0	0.00	2	33.85	33.65	-2	9,169	-0.02%
2023/01/05	4	33.50	5	33.75	33.50	-1	9,193	-0.01%
2023/01/04	0	0.00	29.8	33.92	33.95	-29.8	9,191	-0.32%
2023/01/03	1	33.50	0	0.00	33.50	1	9,182	0.01%
2022/12/30	0	0.00	50	34.12	34.20	-50	9,130	-0.55%
2022/12/29	0	0.00	14	33.41	33.90	-14	9,007	-0.16%
2022/12/28	0	0.00	2	33.90	33.80	-2	8,966	-0.02%
2022/12/27	0	0.00	4	33.99	33.90	-4	8,975	-0.04%
2022/12/26	7	33.71	5	34.13	33.70	2	8,991	0.02%
2022/12/23	11	33.70	6	33.88	34.05	5	9,116	0.05%
2022/12/22	16	33.99	12	33.92	33.90	4	9,247	0.04%
2022/12/21	1	33.15	4	33.38	33.40	-3	9,109	-0.03%
2022/12/20	0	0.00	12.5	33.09	32.90	-12.5	9,028	-0.14%
2022/12/19	6	33.35	13	32.92	33.30	-7	8,954	-0.08%
2022/12/15	1	33.05	2	33.13	33.30	-1	8,812	-0.01%
2022/12/14	1	32.90	10.5	33.09	33.00	-9.5	8,796	-0.11%
2022/12/13	3	32.45	150	32.40	32.40	-147	8,773	-1.68%	大賣/鉅額交易
2022/12/12	5	32.73	1	32.75	32.90	4	8,656	0.05%
2022/12/09	6	33.16	8	33.06	33.05	-2	8,702	-0.02%
2022/12/08	33	33.18	19	32.98	33.40	14	8,639	0.16%
2022/12/07	2	32.63	8	32.43	32.40	-6	8,457	-0.07%
2022/12/06	5	32.68	1	32.55	32.30	4	8,525	0.05%
2022/12/05	52	32.65	1	32.65	32.55	51	8,548	0.60%
2022/12/02	60	32.61	3	32.67	32.55	57	8,611	0.66%
2022/12/01	2	32.68	9	32.64	32.60	-7	8,585	-0.08%
2022/11/30	1	32.30	18	32.35	32.25	-17	8,446	-0.20%
2022/11/29	1	32.20	1	32.10	32.30	0	8,323	0.00%
2022/11/28	10	31.50	31	31.33	31.80	-21	8,270	-0.25%
2022/11/25	3	31.85	13	31.87	31.70	-10	8,255	-0.12%
2022/11/24	9.1	31.75	7	31.69	31.60	2.1	8,281	0.03%
2022/11/23	6	32.32	0.1	32.40	32.45	5.9	8,145	0.07%
2022/11/22	7	32.29	58	32.35	32.35	-51	8,128	-0.63%
2022/11/21	21.1	32.16	21	32.10	32.20	0.1	8,075	0.00%
2022/11/18	25	32.53	26	32.56	32.35	-1	8,015	-0.01%
2022/11/17	17	32.26	11.2	32.27	32.35	5.8	7,835	0.07%
2022/11/16	43.1	32.33	31	32.10	32.20	12.1	7,714	0.16%
2022/11/15	50.2	31.91	41.3	32.14	32.85	8.9	7,443	0.12%
2022/11/14	20	30.59	62	30.92	31.75	-42	6,511	-0.65%
2022/11/11	5	28.95	0	0.00	28.90	5	6,012	0.08%
2022/11/08	5	28.46	11	28.50	28.35	-6	6,224	-0.10%
2022/11/07	5	28.40	14	28.27	28.45	-9	6,299	-0.14%
2022/11/04	0	0.00	7	27.95	28.00	-7	6,371	-0.11%
2022/11/03	5	27.85	0	0.00	27.75	5	6,373	0.08%
2022/11/02	1	28.00	0	0.00	28.20	1	6,352	0.02%
2022/11/01	0	0.00	4	27.49	28.05	-4	6,367	-0.06%
2022/10/31	11	27.42	0	0.00	27.25	11	6,337	0.17%
2022/10/28	1	27.75	4	27.80	27.65	-3	6,321	-0.05%
2022/10/27	0	0.00	3	27.90	27.75	-3	6,384	-0.05%
2022/10/25	17	27.57	0	0.00	27.50	17	6,446	0.26%
2022/10/24	2	27.90	1	27.90	27.90	1	6,559	0.02%
2022/10/21	6	27.63	16	28.00	27.60	-10	6,571	-0.15%
2022/10/20	33.1	27.28	13	27.28	28.10	20.1	6,577	0.31%
2022/10/19	2	27.93	0	0.00	27.95	2	6,374	0.03%
2022/10/18	1.1	27.76	33	27.98	28.05	-31.9	6,454	-0.49%
2022/10/17	6.1	27.23	29	27.26	27.70	-22.9	6,913	-0.33%
2022/10/14	2	27.65	3	27.65	27.65	-1	7,764	-0.01%
2022/10/13	30.1	27.38	0	0.00	27.20	30.1	8,007	0.38%
2022/10/12	18	27.90	17	27.78	27.85	1	8,092	0.01%
2022/10/11	10	27.21	0	0.00	27.20	10	8,176	0.12%
2022/10/07	4	27.74	0	0.00	27.75	4	8,142	0.05%
2022/10/05	8.1	28.18	54	28.13	28.10	-45.9	8,150	-0.56%
2022/10/04	7.5	27.85	8	28.08	28.15	-0.5	8,150	-0.01%
2022/10/03	10.1	27.60	9	27.85	27.75	1.1	8,291	0.01%
2022/09/30	11	28.58	0	0.00	28.50	11	8,389	0.13%
2022/09/29	4	29.70	14	28.76	29.60	-10	8,415	-0.12%
2022/09/28	2	28.43	0	0.00	28.05	2	8,293	0.02%
2022/09/27	1	28.70	0	0.00	28.75	1	8,307	0.01%
2022/09/26	2	28.05	52	28.32	28.30	-50	8,345	-0.60%
2022/09/23	1	28.80	0	0.00	29.05	1	8,419	0.01%
2022/09/22	30.1	29.17	23	29.20	29.10	7.1	8,454	0.08%
2022/09/21	2	30.08	0	0.00	30.05	2	8,428	0.02%
2022/09/20	2	30.40	8	30.48	30.50	-6	8,373	-0.07%
2022/09/19	6	29.64	3	29.57	29.65	3	8,327	0.04%
2022/09/16	1.1	29.90	0	0.00	30.10	1.1	8,368	0.01%
2022/09/15	2	30.18	1.2	30.21	30.20	0.8	8,302	0.01%
2022/09/14	2.2	30.25	3.4	30.22	30.20	-1.2	8,269	-0.02%
2022/09/13	3	30.32	16	30.42	30.35	-13	8,232	-0.16%
2022/09/12	0	0.00	24.3	29.77	29.85	-24.3	8,082	-0.30%
2022/09/08	11	28.07	6.2	28.82	29.10	4.8	8,127	0.06%
2022/09/07	2.2	27.85	0.5	27.85	27.75	1.7	8,038	0.02%
2022/09/06	3	28.07	0	0.00	28.20	3	8,023	0.04%
2022/09/05	1	28.55	0	0.00	28.40	1	7,998	0.01%
2022/09/02	3.1	28.67	2	29.05	28.55	1.1	8,033	0.01%
2022/09/01	10.4	28.70	0	0.00	29.05	10.4	8,016	0.13%
2022/08/31	1.1	29.00	1	28.95	29.00	0.1	7,968	0.00%
2022/08/30	0.2	28.75	20	28.76	28.80	-19.8	8,062	-0.25%
2022/08/29	3.3	28.62	0	0.00	28.55	3.3	8,047	0.04%
2022/08/26	1	29.25	0	0.00	29.25	1	8,065	0.01%
2022/08/25	0.1	29.15	10	29.20	29.20	-10	8,083	-0.12%
2022/08/24	1	28.90	0	0.00	28.95	1	8,162	0.01%
2022/08/23	1	28.90	0	0.00	28.95	1	8,513	0.01%
2022/08/22	0.1	29.05	0	0.00	28.90	0.1	8,550	0.00%
2022/08/19	3.2	29.00	0.4	29.00	29.00	2.8	8,553	0.03%
2022/08/18	2	29.15	0	0.00	29.20	2	8,529	0.02%
2022/08/17	4	28.96	0	0.00	29.10	4	8,494	0.05%
2022/08/16	5.4	28.85	0	0.00	28.75	5.4	8,460	0.06%
2022/08/15	1.1	28.92	17	29.03	29.10	-15.9	8,378	-0.19%
2022/08/12	10.1	28.38	19	28.30	28.40	-9	8,207	-0.11%
2022/08/11	1	28.05	2	28.18	28.30	-1	8,195	-0.01%
2022/08/10	2	27.65	0	0.00	27.60	2	8,134	0.02%
2022/08/08	0	27.30	0	0.00	27.30	0	8,264	0.00%
2022/08/05	17	26.79	1	26.75	26.95	16	8,380	0.19%
2022/08/04	1.2	26.21	0	0.00	26.30	1.2	8,421	0.01%
2022/08/03	4.4	26.60	0	0.00	26.50	4.4	8,464	0.05%
2022/08/02	2	26.83	1	27.00	26.85	1	8,437	0.01%
2022/08/01	0	0.00	8	27.10	27.05	-8	8,445	-0.09%
2022/07/29	10	26.83	41	26.74	26.80	-31	8,488	-0.37%
2022/07/28	3	27.47	0	0.00	27.35	3	8,409	0.04%
2022/07/27	8	27.64	0	0.00	27.55	8	8,366	0.10%
2022/07/26	13	27.99	6	27.73	27.85	7	8,303	0.08%
2022/07/25	9	27.54	3	27.70	27.60	6	8,244	0.07%
2022/07/22	21	26.81	52	27.30	27.50	-31	8,195	-0.38%
2022/07/21	114	26.14	29	26.41	26.55	85	7,790	1.09%	大買/
2022/07/20	5.3	27.84	6	27.76	27.70	-0.8	7,145	-0.01%
2022/07/19	1	27.45	2	27.68	27.95	-1	7,110	-0.01%
2022/07/18	2	27.25	15	27.33	27.55	-13	7,166	-0.18%
2022/07/14	10	27.55	0	0.00	27.55	10	7,456	0.13%
2022/07/13	3	27.60	0	0.00	27.50	3	7,467	0.04%
2022/07/12	4	27.21	1	27.05	27.15	3	7,434	0.04%
2022/07/11	4.2	27.56	2	27.58	27.55	2.2	7,355	0.03%
2022/07/08	12	28.71	1	28.65	28.70	11	7,164	0.15%
2022/07/06	10	28.78	0	0.00	28.55	10	6,867	0.15%
2022/07/05	1	28.95	0	0.00	28.95	1	6,795	0.01%
2022/07/04	8	28.78	2	28.93	28.65	6	6,706	0.09%
2022/07/01	13	29.12	2	28.83	28.70	11	6,695	0.16%
2022/06/30	6	29.62	0	0.00	29.50	6	6,610	0.09%
2022/06/29	3	30.17	0	0.00	30.00	3	6,546	0.05%
2022/06/28	2	30.83	2	30.80	30.65	0	6,504	0.00%
2022/06/27	2	31.18	0	0.00	31.20	2	6,554	0.03%
2022/06/24	0	0.00	1	30.70	30.80	-1	6,506	-0.02%
2022/06/23	2	30.55	2	30.40	30.50	0	6,504	0.00%
2022/06/22	0	0.00	4	30.70	30.70	-4	6,498	-0.06%
2022/06/21	0	0.00	1	30.80	30.65	-1	6,500	-0.02%
2022/06/16	1.1	30.56	2	30.75	30.50	-1	6,450	-0.01%
2022/06/15	1	30.80	10	30.80	30.75	-9	6,505	-0.14%
2022/06/14	10.2	30.35	0	0.00	30.70	10.2	6,609	0.15%
2022/06/13	2	30.60	0	0.00	30.55	2	6,675	0.03%
2022/06/10	0.4	31.43	0	0.00	31.25	0.4	6,702	0.01%
2022/06/09	0	0.00	4	31.75	31.75	-4	6,711	-0.06%
2022/06/08	6	31.85	103	31.90	31.90	-97	6,718	-1.44%	大賣/
2022/06/07	2	31.23	0	0.00	31.45	2	6,607	0.03%
2022/06/06	1	31.00	1	31.45	31.40	0	6,581	0.00%
2022/06/01	12	31.38	1	31.10	31.25	11	6,852	0.16%
2022/05/31	2	30.20	28	31.06	31.30	-26	6,787	-0.38%
2022/05/27	0	0.00	2	29.70	29.75	-2	6,405	-0.03%
2022/05/26	0	0.00	1	29.25	29.25	-1	6,414	-0.02%
2022/05/25	2	29.30	4	29.23	29.30	-2	6,557	-0.03%
2022/05/24	5	29.25	0	0.00	29.00	5	6,666	0.07%
2022/05/23	1	29.30	0	0.00	29.30	1	6,652	0.02%
2022/05/20	1	29.40	0	0.00	29.30	1	6,682	0.01%
2022/05/19	8	29.12	2	29.13	29.10	6	6,695	0.09%
2022/05/18	3	29.92	5	29.87	29.90	-2	6,687	-0.03%
2022/05/17	7.4	29.72	6	29.68	29.65	1.4	6,827	0.02%
2022/05/16	3.1	29.55	8	29.60	29.60	-4.9	6,825	-0.07%
2022/05/13	0	0.00	4	29.00	29.00	-4	6,772	-0.06%
2022/05/12	1	29.10	2.6	29.18	29.00	-1.6	6,675	-0.02%
2022/05/11	2	29.63	1	29.60	29.50	1	6,638	0.02%
2022/05/10	0.1	30.04	0.1	29.70	30.05	-0.1	6,568	0.00%
2022/05/09	12	30.08	34	30.06	30.00	-22	6,549	-0.34%
2022/05/06	2.1	30.88	5	30.83	30.85	-3	6,517	-0.05%
2022/05/05	9	31.51	7	31.46	31.55	2	6,481	0.03%
2022/05/04	2	31.20	2	31.20	31.15	0	6,411	0.00%
2022/05/03	1	31.05	1	31.15	31.15	0	6,489	0.00%
2022/04/29	0	0.00	31	31.10	30.95	-31	6,510	-0.48%
2022/04/28	10	31.01	3	30.80	31.05	7	6,547	0.11%
2022/04/27	8	31.18	24.1	31.25	31.05	-16.1	6,549	-0.25%
2022/04/26	57.1	32.09	12	31.93	31.90	45.1	6,488	0.69%
2022/04/25	12	31.75	3	31.33	31.30	9	6,284	0.14%
2022/04/22	2	32.23	16	32.44	32.60	-14	6,055	-0.23%
2022/04/21	17.1	32.44	20	32.34	32.40	-2.9	5,908	-0.05%
2022/04/19	6	30.80	0	0.00	30.50	6	5,509	0.11%
2022/04/18	1	30.80	1	30.80	30.65	0	5,544	0.00%
2022/04/13	1	31.15	0	0.00	31.15	1	5,670	0.02%
2022/04/12	0.1	30.95	1	30.75	30.75	-1	5,697	-0.02%
2022/04/11	1	31.45	0	0.00	31.10	1	5,680	0.02%
2022/04/08	10	31.20	0	0.00	31.40	10	5,690	0.18%
2022/04/07	14	31.60	0	0.00	31.05	14	5,707	0.25%
2022/04/06	16.1	31.65	1	31.70	31.90	15.1	5,645	0.27%
2022/04/01	20.1	31.40	1	31.50	31.65	19.1	5,596	0.34%
2022/03/31	21	31.84	1	31.75	31.55	20	5,583	0.36%
2022/03/30	14	31.60	1	31.60	31.50	13	5,546	0.23%
2022/03/29	24	31.23	1	31.20	31.30	23	5,470	0.42%
2022/03/28	5.1	30.77	3	30.78	31.00	2.1	5,471	0.04%
2022/03/25	1	31.35	0.1	31.25	31.35	0.9	5,418	0.02%
2022/03/24	2	31.33	0	0.00	31.45	2	5,436	0.04%
2022/03/23	1.1	31.52	2	31.65	31.55	-0.9	5,467	-0.02%
2022/03/22	9	31.54	1	31.45	31.50	8	5,453	0.15%
2022/03/21	1	31.35	6	31.49	31.35	-5	5,454	-0.09%
2022/03/18	5	30.95	0	0.00	30.95	5	5,400	0.09%
2022/03/17	2.1	30.65	7.5	31.07	31.20	-5.4	5,442	-0.10%
2022/03/16	6	29.94	1	29.85	30.25	5	5,364	0.09%
2022/03/15	2	29.98	0	0.00	29.95	2	5,320	0.04%
2022/03/14	0.3	30.20	0	0.00	30.20	0.3	5,336	0.01%
2022/03/11	5	30.34	8	30.30	30.20	-3	5,365	-0.06%
2022/03/10	5.1	30.40	0	0.00	30.70	5.1	5,337	0.10%
2022/03/09	1.1	29.87	4	30.11	30.05	-2.9	5,312	-0.05%
2022/03/08	21	30.07	0.2	30.00	29.85	20.9	5,272	0.40%
2022/03/07	9	30.84	1	31.40	30.70	8	5,152	0.16%
2022/03/04	9	32.02	0	0.00	32.00	9	5,176	0.17%
2022/03/02	2	32.23	0	0.00	32.20	2	5,254	0.04%
2022/03/01	1	32.50	1.5	32.58	32.60	-0.5	5,214	-0.01%
2022/02/25	14	31.95	0	0.00	32.10	14	5,165	0.27%
2022/02/24	6	32.41	0.5	32.55	32.10	5.5	5,081	0.11%
2022/02/23	2	32.95	0	0.00	32.90	2	4,986	0.04%
2022/02/22	4	32.90	1	32.90	32.90	3	5,014	0.06%
2022/02/21	7.1	33.29	2	33.35	33.30	5.1	5,007	0.10%
2022/02/18	1	33.15	41	33.10	33.10	-40	4,989	-0.80%
2022/02/17	0	0.00	5	33.20	33.35	-5	4,966	-0.10%
2022/02/16	0.1	32.55	1	32.50	32.60	-0.9	4,832	-0.02%
2022/02/15	3.3	32.47	3	32.50	32.35	0.3	4,796	0.01%
2022/02/14	2.1	32.30	0	0.00	32.15	2.1	4,748	0.04%
2022/02/11	5	32.80	2	32.83	32.75	3	4,742	0.06%
2022/02/10	1	32.85	2	32.85	33.00	-1	4,786	-0.02%
2022/02/09	0	0.00	2	32.60	32.90	-2	4,780	-0.04%
2022/02/08	0	0.00	2	32.65	32.65	-2	4,819	-0.04%
2022/02/07	7	32.29	2	32.40	32.45	5	4,811	0.10%
2022/01/26	10	32.00	0	0.00	31.95	10	4,778	0.21%
2022/01/25	16.3	32.05	0	0.00	31.95	16.3	4,872	0.33%
2022/01/24	9	32.55	0	0.00	32.45	9	4,801	0.19%
2022/01/21	1	32.75	0	0.00	32.80	1	4,839	0.02%
2022/01/20	1	33.20	3	32.98	33.20	-2	4,784	-0.04%
2022/01/19	1.3	32.59	10	32.70	32.55	-8.7	4,851	-0.18%
2022/01/18	0.3	32.50	0	0.00	32.75	0.3	4,985	0.01%
2022/01/17	2.2	32.62	0	0.00	32.65	2.2	4,966	0.04%
2022/01/14	0.1	32.75	0	0.00	32.65	0.1	5,019	0.00%
2022/01/13	3	32.63	3	32.75	32.75	0	5,167	0.00%
2022/01/12	5	32.25	0	0.00	32.45	5	5,150	0.10%
2022/01/11	11	32.29	0	0.00	32.20	11	5,137	0.21%
2022/01/10	18.1	32.29	4	32.45	32.35	14.1	5,102	0.28%
2022/01/07	2	33.08	0	0.00	32.80	2	5,069	0.04%
2022/01/06	8	32.95	8	32.90	32.85	0	5,035	0.00%
2022/01/05	7	32.94	0	0.00	32.85	7	5,068	0.14%
2022/01/03	5	33.30	7	33.25	32.80	-2	5,158	-0.04%
2021/12/30	9	33.24	5	33.15	33.15	4	5,185	0.08%
2021/12/29	9	33.40	5	33.31	33.25	4	5,219	0.08%
2021/12/27	5	33.20	1	33.15	33.15	4	5,277	0.08%
2021/12/24	2	32.73	2	32.95	32.95	0	5,391	0.00%
2021/12/23	5	32.60	0	0.00	32.70	5	5,462	0.09%
2021/12/22	1	32.60	0	0.00	32.60	1	5,552	0.02%
2021/12/20	3	32.43	5	32.40	32.35	-2	5,614	-0.04%
2021/12/17	1	32.60	0	0.00	32.50	1	5,665	0.02%
2021/12/16	10	32.70	0	0.00	32.60	10	5,661	0.18%
2021/12/14	1	32.95	0	0.00	32.90	1	5,820	0.02%
2021/12/13	3	33.10	0	0.00	33.00	3	5,812	0.05%
2021/12/10	2	33.75	0	0.00	33.65	2	5,734	0.03%
2021/12/09	0	0.00	3	33.95	34.00	-3	5,751	-0.05%
2021/12/08	31	33.71	1	33.75	33.95	30	5,866	0.51%
2021/12/07	2	32.95	0	0.00	33.30	2	5,791	0.03%
2021/12/06	1	32.95	0	0.00	33.00	1	5,773	0.02%
2021/12/03	8	32.72	0	0.00	32.70	8	5,831	0.14%
2021/12/02	1	32.50	2	32.50	32.50	-1	5,807	-0.02%
2021/12/01	2	32.58	0	0.00	32.50	2	5,831	0.03%
2021/11/30	3.1	32.56	21	32.99	32.05	-17.9	5,852	-0.31%
2021/11/29	10	32.91	22	32.96	32.75	-12	5,690	-0.21%
2021/11/26	1	33.40	0	0.00	33.25	1	5,718	0.02%
2021/11/25	1	33.80	0	0.00	33.95	1	5,753	0.02%
2021/11/23	1	34.05	0.2	34.40	33.80	0.8	5,893	0.01%
2021/11/22	4	34.50	0.3	34.45	34.35	3.7	5,990	0.06%
2021/11/19	2	34.68	20	34.89	34.70	-18	6,017	-0.30%
2021/11/18	0	0.00	14	34.93	34.95	-14	6,019	-0.23%
2021/11/17	3	34.65	0	0.00	34.65	3	6,003	0.05%
2021/11/16	2	34.70	1	34.85	34.85	1	6,028	0.02%
2021/11/15	3	34.92	0	0.00	34.75	3	6,128	0.05%
2021/11/12	3	34.40	3	34.35	34.40	0	6,149	0.00%
2021/11/11	2	34.55	0	0.00	34.50	2	6,225	0.03%
2021/11/10	4	34.83	1	34.70	34.75	3	6,296	0.05%
2021/11/09	12.3	34.47	16	34.91	34.90	-3.7	6,339	-0.06%
2021/11/08	1	34.20	2	34.05	34.20	-1	6,278	-0.02%
2021/11/05	10	33.66	4	33.63	33.75	6	6,333	0.09%
2021/11/04	2	33.88	151	33.97	33.85	-149	6,327	-2.35%	大賣/鉅額交易
2021/11/03	9	33.90	0	0.00	33.95	9	6,353	0.14%
2021/11/02	7	33.89	1	33.80	33.85	6	6,346	0.09%
2021/11/01	1	34.40	0	0.00	34.40	1	6,256	0.02%
2021/10/29	2	34.13	2	34.38	34.10	0	6,284	0.00%
2021/10/28	13	34.82	2.1	34.55	34.60	10.9	6,258	0.17%
2021/10/27	15	35.04	9	35.23	35.10	6	6,254	0.10%
2021/10/26	4	34.75	20.2	34.64	35.00	-16.2	6,157	-0.26%
2021/10/25	0	0.00	9	33.69	33.65	-9	6,004	-0.15%
2021/10/22	44	33.77	10	33.65	33.70	34	6,100	0.56%
2021/10/21	8	33.88	6	33.93	34.00	2	6,060	0.03%
2021/10/20	13.1	33.48	5	33.60	33.55	8.1	5,915	0.14%
2021/10/19	10	33.36	6	33.50	33.30	4	5,954	0.07%
2021/10/18	15	33.27	0	0.00	33.20	15	6,043	0.25%
2021/10/15	10	33.16	0	0.00	33.20	10	6,101	0.16%
2021/10/12	6	32.09	8	32.00	32.40	-2	6,313	-0.03%
2021/10/08	2	32.90	0	0.00	32.90	2	6,333	0.03%
2021/10/06	1	32.70	0	0.00	32.60	1	6,504	0.02%
2021/10/05	1	32.90	1	33.00	32.90	0	6,602	0.00%
2021/10/01	5	33.30	4	33.55	33.05	1	6,872	0.01%
2021/09/30	5	33.66	10	33.60	33.75	-5	6,902	-0.07%
2021/09/29	3	33.32	0	0.00	33.45	3	6,945	0.04%
2021/09/28	3	33.62	0	0.00	33.60	3	6,978	0.04%
2021/09/27	1	33.70	0	0.00	33.80	1	7,058	0.01%
2021/09/24	4.4	33.77	1	34.35	33.70	3.4	7,367	0.05%
2021/09/23	2	33.85	4	34.04	34.05	-2	7,770	-0.03%
2021/09/22	17.3	33.32	1	33.35	33.00	16.3	7,854	0.21%
2021/09/17	149	34.06	1	34.00	34.10	148	7,993	1.85%	大買/鉅額交易
2021/09/16	1	33.50	0	0.00	33.75	1	8,017	0.01%
2021/09/15	41	33.51	2	33.60	33.70	39	8,062	0.48%
2021/09/14	11	33.81	1	33.85	33.95	10	8,094	0.12%
2021/09/13	8	33.71	9.3	33.91	34.05	-1.3	8,094	-0.02%
2021/09/10	5	32.80	0	0.00	32.80	5	8,056	0.06%
2021/09/09	0	0.00	1.6	32.12	32.50	-1.6	8,238	-0.02%
2021/09/08	20	32.03	0	0.00	31.95	20	8,235	0.24%
2021/09/07	0	0.00	2	32.45	32.35	-2	8,257	-0.02%
2021/09/06	9	32.43	0	0.00	32.35	9	8,323	0.11%
2021/09/03	90	32.70	0	0.00	32.75	90	8,440	1.07%
2021/09/02	5	32.50	1	32.60	32.55	4	8,444	0.05%
2021/09/01	19	32.97	1	32.85	32.95	18	8,526	0.21%
2021/08/31	2	32.88	0	0.00	32.95	2	8,590	0.02%
2021/08/30	12	32.29	10.5	32.50	32.60	1.5	8,772	0.02%
2021/08/27	1	32.40	0	0.00	32.35	1	9,011	0.01%
2021/08/26	30.1	32.28	0	0.00	31.95	30.1	9,168	0.33%
2021/08/25	15	32.49	1	32.50	32.75	14	9,145	0.15%
2021/08/24	1	32.35	1	32.40	32.70	0	9,257	0.00%
2021/08/23	2	32.50	0	0.00	32.50	2	9,611	0.02%
2021/08/20	6	32.59	1	32.70	32.50	5	9,818	0.05%
2021/08/19	0.5	33.00	1	32.60	32.50	-0.5	10,201	0.00%
2021/08/18	2	32.80	5	32.75	33.30	-3	10,372	-0.03%
2021/08/17	3	33.00	5	33.10	32.70	-2	10,588	-0.02%
2021/08/16	1	33.90	1	34.30	33.60	0	10,836	0.00%
2021/08/13	6	33.88	2	33.90	33.80	4	10,948	0.04%
2021/08/12	0	0.00	1	34.20	34.60	-1	11,138	-0.01%
2021/08/11	3	34.80	1	34.65	34.65	2	11,415	0.02%
2021/08/10	28	34.66	3	34.55	34.60	25	11,612	0.22%
2021/08/09	22	34.80	22	35.15	35.15	0	11,826	0.00%
2021/08/06	0	0.00	4	35.25	35.20	-4	11,905	-0.03%
2021/08/03	9	35.00	91	35.02	35.20	-82	12,515	-0.66%
2021/08/02	2.1	35.04	1	35.45	35.50	1.1	12,561	0.01%
2021/07/30	6.1	35.44	24	35.45	35.30	-17.9	12,576	-0.14%
2021/07/28	0	0.00	2	35.10	35.25	-2	12,667	-0.02%
2021/07/27	0.1	35.80	1	35.55	35.80	-0.9	12,822	-0.01%
2021/07/26	2.2	35.63	8	35.70	35.65	-5.8	13,103	-0.04%
2021/07/23	10.2	35.88	5	35.75	35.80	5.2	13,342	0.04%
2021/07/22	4.1	35.72	8	35.61	35.80	-3.9	13,710	-0.03%
2021/07/21	3	36.22	10	36.05	35.90	-7	13,726	-0.05%
2021/07/20	0	0.00	2	36.58	36.35	-2	13,723	-0.01%
2021/07/19	4.1	36.99	0	0.00	37.05	4.1	13,748	0.03%
2021/07/16	10	37.75	0	37.55	37.70	10	13,846	0.07%
2021/07/15	2	37.33	11	37.40	37.50	-9	13,853	-0.06%
2021/07/14	5.1	37.65	5	37.45	37.15	0.1	13,869	0.00%
2021/07/13	4	38.19	27	38.25	38.15	-23	13,985	-0.16%
2021/07/12	0	0.00	8	38.69	38.60	-8	14,026	-0.06%
2021/07/09	9	38.45	6	38.57	38.75	3	14,034	0.02%
2021/07/08	9	38.52	0	0.00	38.15	9	14,000	0.06%
2021/07/07	4	37.78	0	37.85	37.90	4	14,048	0.03%
2021/07/06	1	37.80	4	37.93	38.05	-3	13,988	-0.02%
2021/07/05	0	0.00	32	37.94	38.05	-32	14,059	-0.23%
2021/07/02	24.3	38.36	10	38.29	38.10	14.3	13,988	0.10%
2021/07/01	66	39.54	43	38.99	38.55	23	13,949	0.16%
2021/06/30	26.3	39.11	33.5	38.98	39.30	-7.2	13,720	-0.05%
2021/06/29	11.2	37.75	8	37.60	37.65	3.2	13,289	0.02%
2021/06/28	17	38.40	14	38.35	38.15	3	13,265	0.02%
2021/06/25	13	37.75	19	37.60	37.55	-6	13,125	-0.05%
2021/06/24	0	0.00	1	36.80	36.85	-1	13,099	-0.01%
2021/06/23	0	36.75	1	36.60	36.70	-1	13,266	-0.01%
2021/06/22	9	36.38	0	0.00	36.40	9	13,272	0.07%
2021/06/21	1	35.75	37	35.73	35.90	-36	13,422	-0.27%
2021/06/18	11	36.82	33	36.76	36.25	-22	13,354	-0.16%
2021/06/17	2	36.18	2	36.40	36.35	0	13,270	0.00%
2021/06/16	4	36.35	15	36.47	36.50	-11	13,502	-0.08%
2021/06/15	13	36.42	16.2	36.41	36.40	-3.2	13,571	-0.02%
2021/06/11	19	37.07	6.1	37.20	36.90	13	13,716	0.09%
2021/06/10	27	37.43	2	37.38	37.35	25	13,723	0.18%
2021/06/09	9.2	37.92	6	37.80	37.35	3.2	13,743	0.02%
2021/06/08	3.5	38.84	29	38.99	38.35	-25.5	13,778	-0.19%
2021/06/07	6	38.00	25	38.43	39.00	-19	14,019	-0.14%
2021/06/04	48.1	38.87	29	38.53	38.05	19.1	13,859	0.14%
2021/06/03	8	38.15	17	38.32	38.50	-9	13,728	-0.07%
2021/06/02	6	37.63	4	37.71	37.85	2	13,682	0.01%
2021/06/01	5	37.48	62	37.51	37.80	-57	13,625	-0.42%
2021/05/31	22.3	37.58	74.4	37.30	37.65	-52.1	13,578	-0.38%
2021/05/28	12	38.45	83	38.28	38.25	-71	13,299	-0.53%
2021/05/27	26	38.16	34.1	38.10	38.35	-8.1	13,175	-0.06%
2021/05/26	222.1	37.64	300	37.60	37.80	-77.9	12,960	-0.60%	大買/大賣/
2021/05/25	158.1	37.35	76.2	37.00	37.00	81.9	12,783	0.64%	大買/
2021/05/24	76	36.83	56	36.90	36.80	20	12,634	0.16%
2021/05/21	245	36.21	227	35.61	36.10	18	12,440	0.14%	大買/大賣/
2021/05/20	3	35.80	15	35.47	35.70	-12	12,310	-0.10%
2021/05/19	40	34.94	15	35.07	35.35	25	12,171	0.21%
2021/05/18	6	33.13	13	33.39	34.25	-7	11,971	-0.06%
2021/05/17	8	31.27	29	31.37	31.65	-21	11,800	-0.18%
2021/05/14	12	31.49	2	31.25	31.50	10	11,559	0.09%
2021/05/13	24	30.70	131	30.40	30.70	-107	11,453	-0.93%	大賣/鉅額交易
2021/05/12	37.1	30.60	49	31.07	30.85	-11.9	11,283	-0.11%
2021/05/11	3	34.60	24	34.52	33.65	-21	11,051	-0.19%
2021/05/10	1	34.75	8	35.03	35.00	-7	10,948	-0.06%
2021/05/07	22	33.94	1	34.00	34.20	21	10,994	0.19%
2021/05/06	3	33.37	12	33.59	33.55	-9	11,031	-0.08%
2021/05/05	4	33.55	23	33.23	33.45	-19	11,029	-0.17%
2021/05/04	28	33.35	51	33.30	33.05	-23	11,013	-0.21%
2021/05/03	6	34.40	21	34.68	34.90	-15	10,788	-0.14%
2021/04/29	35	36.14	34.1	35.94	35.60	0.9	10,561	0.01%
2021/04/28	31.1	37.15	13	37.16	37.50	18.1	10,340	0.18%
2021/04/27	2	35.80	23	35.57	35.85	-21	10,164	-0.21%
2021/04/26	4	35.05	1	35.00	35.20	3	10,130	0.03%
2021/04/23	6	34.95	17.2	34.99	35.00	-11.2	10,138	-0.11%
2021/04/22	20.2	35.49	19	35.42	35.00	1.2	10,142	0.01%
2021/04/21	16	36.14	13	36.12	36.25	3	10,063	0.03%
2021/04/20	22	35.98	8	35.84	36.50	14	10,093	0.14%
2021/04/19	34	36.15	25	36.04	36.15	9	10,331	0.09%
2021/04/16	36	35.17	16.9	35.19	35.40	19.1	10,404	0.18%
2021/04/15	8	34.66	1.1	34.69	34.50	6.9	10,405	0.07%
2021/04/14	32	34.08	26	34.10	34.10	6	10,344	0.06%
2021/04/13	7	34.83	13	34.59	34.25	-6	10,358	-0.06%
2021/04/12	18	34.20	20	34.32	34.35	-2	10,205	-0.02%
2021/04/09	51	34.17	11.2	33.88	34.15	39.8	10,219	0.39%
2021/04/08	31	33.48	2	33.48	33.50	29	10,166	0.29%
2021/04/07	19	33.36	10	33.40	33.55	9	10,223	0.09%
2021/04/06	28.1	33.42	11	33.65	33.40	17.1	10,212	0.17%
2021/04/01	20	33.11	5	33.07	33.15	15	10,136	0.15%
2021/03/31	2	32.95	6.3	33.13	33.00	-4.3	10,091	-0.04%
2021/03/30	6	32.98	19	32.85	33.10	-13	9,992	-0.13%
2021/03/29	17.3	33.01	1.1	32.99	33.10	16.2	10,029	0.16%
2021/03/26	16.2	32.68	22	32.94	32.95	-5.8	10,034	-0.06%
2021/03/25	1.1	32.21	15	32.27	32.30	-13.9	9,869	-0.14%
2021/03/24	9	31.94	35	32.74	31.85	-26	9,895	-0.26%
2021/03/23	2	32.43	2	32.48	32.35	0	9,807	0.00%
2021/03/22	7	32.34	25	32.36	32.30	-18	10,024	-0.18%
2021/03/19	24	32.42	192	32.70	32.50	-168	10,043	-1.67%	大賣/鉅額交易
2021/03/18	9	32.96	28	33.09	33.10	-19	9,850	-0.19%
2021/03/17	5	32.88	22	32.92	32.95	-17	9,958	-0.17%
2021/03/16	137	32.81	7	32.42	32.75	130	10,270	1.27%	大買/鉅額交易
2021/03/15	24	32.31	3	32.27	32.30	21	10,274	0.20%
2021/03/12	24	32.04	12	31.99	32.15	12	10,378	0.12%
2021/03/11	5	32.19	27	32.04	32.25	-22	10,357	-0.21%
2021/03/10	6	30.98	22	30.95	31.00	-16	10,132	-0.16%
2021/03/09	17	30.62	20	30.77	31.10	-3	10,283	-0.03%
2021/03/08	9	30.60	20	30.74	30.50	-11	10,323	-0.11%
2021/03/05	10	30.53	7	30.56	30.50	3	10,312	0.03%
2021/03/04	7	30.23	11	30.47	30.40	-4	10,968	-0.04%
2021/03/03	1	30.35	29	30.30	30.30	-28	11,056	-0.25%
2021/03/02	37	30.26	8	30.29	29.80	29	11,088	0.26%
2021/02/26	9	30.27	60	30.20	30.20	-51	11,149	-0.46%
2021/02/25	5	30.62	11	30.62	30.70	-6	11,298	-0.05%
2021/02/24	24	30.35	7	30.55	30.35	17	11,589	0.15%
2021/02/23	31	30.02	19	30.04	30.30	12	11,911	0.10%
2021/02/22	15	29.55	16	29.68	29.65	-1	12,299	-0.01%
2021/02/19	5	29.40	5	29.35	29.50	0	12,681	0.00%
2021/02/18	2	29.60	13.6	29.49	29.55	-11.6	13,063	-0.09%
2021/02/17	13	29.09	1	29.20	29.05	12	13,357	0.09%
2021/02/05	3	28.58	6	28.70	28.80	-3	13,536	-0.02%
2021/02/04	0	0.00	4	28.68	28.75	-4	13,836	-0.03%
2021/02/03	1	28.90	6.3	29.06	29.00	-5.3	14,616	-0.04%
2021/02/02	3	28.90	1	29.15	29.30	2	15,489	0.01%
2021/02/01	0	0.00	2.4	28.59	28.70	-2.4	15,472	-0.02%
2021/01/29	7	28.29	7	28.29	28.00	0	15,437	0.00%
2021/01/28	6	28.83	2	28.95	28.85	4	15,340	0.03%
2021/01/27	7	28.95	0	0.00	28.75	7	15,262	0.05%
2021/01/26	0	0.00	2	28.65	28.90	-2	15,242	-0.01%
2021/01/25	3	28.60	0	0.00	28.70	3	15,197	0.02%
2021/01/22	3	28.15	42	28.28	28.50	-39	15,340	-0.25%
2021/01/21	0	0.00	6	28.65	28.45	-6	15,323	-0.04%
2021/01/20	13.1	28.41	25.3	28.30	28.25	-12.2	15,336	-0.08%
2021/01/19	3	29.35	2	29.20	29.10	1	15,105	0.01%
2021/01/18	1	28.80	2	28.40	29.20	-1	15,069	-0.01%
2021/01/15	17	29.14	18.7	29.32	29.30	-1.7	15,015	-0.01%
2021/01/14	20	29.09	4	29.25	29.05	16	15,025	0.11%
2021/01/13	1	29.40	5.1	29.33	29.50	-4.1	14,944	-0.03%
2021/01/12	53.1	29.17	45	29.02	29.05	8.1	14,870	0.05%
2021/01/11	31	30.49	11	30.13	30.20	20	14,524	0.14%
2021/01/08	13	30.39	24	30.64	31.00	-11	14,350	-0.08%
2021/01/07	12	30.40	3.1	30.86	30.85	8.9	14,180	0.06%
2021/01/06	16	30.79	2	31.20	30.75	14	14,119	0.10%
2021/01/05	11.4	31.33	6	31.28	31.30	5.4	13,963	0.04%
2021/01/04	12	31.26	9	31.29	31.45	3	14,069	0.02%
2020/12/31	14	31.50	32	31.48	31.40	-18	14,003	-0.13%
2020/12/30	1	31.10	4	31.26	31.40	-3	13,899	-0.02%
2020/12/29	14	30.98	17	31.07	31.05	-3	13,864	-0.02%
2020/12/28	7	30.91	8	30.79	30.90	-1	13,862	-0.01%
2020/12/25	0	0.00	4	30.69	30.75	-4	13,877	-0.03%
2020/12/24	4	30.65	33	30.73	30.55	-29	13,863	-0.21%
2020/12/23	52	30.48	15	30.37	30.55	37	13,884	0.27%
2020/12/22	14	31.01	35	31.03	30.65	-21	13,894	-0.15%
2020/12/21	6	31.04	7	31.19	31.30	-1	13,931	-0.01%
2020/12/18	21	31.07	3	31.05	30.95	18	13,927	0.13%
2020/12/17	14	31.32	2	31.20	31.25	12	13,906	0.09%
2020/12/16	16	31.40	55	31.61	31.55	-39	13,827	-0.28%
2020/12/15	14	31.15	13	31.14	31.15	1	13,600	0.01%
2020/12/14	9	30.94	48	30.94	30.95	-39	13,489	-0.29%
2020/12/11	53	31.33	11	31.19	31.30	42	13,480	0.31%
2020/12/10	114.3	32.17	36	32.00	31.95	78.3	13,240	0.59%	大買/
2020/12/09	12	31.10	14	31.17	31.35	-2	12,738	-0.02%
2020/12/08	12	31.36	31	31.43	31.35	-19	12,666	-0.15%
2020/12/07	30	30.92	10.5	31.09	31.10	19.5	12,545	0.16%
2020/12/04	106	31.22	8	31.35	31.25	98	12,476	0.79%	大買/
2020/12/03	26	31.17	10	31.38	31.45	16	12,348	0.13%
2020/12/02	15	30.84	7.1	30.85	31.00	8	12,121	0.07%
2020/12/01	16.1	31.00	9	30.96	31.00	7.1	12,023	0.06%
2020/11/30	49	31.32	36	31.43	31.25	13	11,925	0.11%
2020/11/27	37	30.80	50	30.73	30.80	-13	11,275	-0.12%
2020/11/26	33	31.09	9	31.07	31.10	24	11,164	0.21%
2020/11/25	27	31.26	16.1	31.24	31.40	10.9	11,203	0.10%
2020/11/24	15	31.00	261	30.81	30.80	-246	11,101	-2.22%	大賣/鉅額交易
2020/11/23	34.7	31.61	52	31.54	31.55	-17.3	10,777	-0.16%
2020/11/20	28.4	31.63	49	31.81	31.90	-20.6	10,402	-0.20%
2020/11/19	33.1	31.24	62	31.09	31.00	-28.9	10,081	-0.29%
2020/11/18	32	30.69	53	30.79	31.00	-21	9,627	-0.22%
2020/11/17	30.2	30.03	48.1	30.20	29.90	-17.9	9,291	-0.19%
2020/11/16	37	29.27	33	29.24	29.50	4	9,028	0.04%
2020/11/13	257	28.87	40.4	28.94	28.95	216.6	8,865	2.44%	大買/鉅額交易
2020/11/12	38	28.47	9	28.51	28.55	29	8,734	0.33%
2020/11/11	39	28.54	68	28.44	28.90	-29	8,622	-0.34%
2020/11/10	109	27.44	308	27.54	27.70	-199	7,857	-2.53%	大買/大賣/鉅額交易
2020/11/09	7	26.10	4	26.10	26.15	3	7,005	0.04%
2020/11/06	1	25.75	0	0.00	25.85	1	7,014	0.01%
2020/11/05	1	25.70	2	25.80	25.60	-1	7,084	-0.01%
2020/11/03	7	25.48	1	25.55	25.55	6	7,313	0.08%
2020/11/02	7	25.31	6	25.40	25.45	1	7,377	0.01%
2020/10/30	12	25.31	7	25.55	25.20	5	7,507	0.07%
2020/10/29	16	25.69	10	25.75	25.70	6	7,431	0.08%
2020/10/28	22.1	25.97	0	0.00	26.05	22.1	7,456	0.30%
2020/10/27	12	26.26	0	0.00	26.25	12	7,511	0.16%
2020/10/26	2	26.55	0	0.00	26.50	2	7,604	0.03%
2020/10/23	3	26.57	9	26.56	26.60	-6	7,856	-0.08%
2020/10/22	2	26.23	3	26.12	26.20	-1	8,254	-0.01%
2020/10/21	21	25.91	2	26.10	25.90	19	8,813	0.22%
2020/10/20	2	25.90	1	25.95	26.00	1	8,924	0.01%
2020/10/19	3	26.00	1	26.15	25.95	2	9,052	0.02%
2020/10/16	8	26.00	2	26.08	25.95	6	9,119	0.07%
2020/10/15	5	26.34	22	26.27	26.25	-17	9,184	-0.19%
2020/10/13	4	26.49	0	0.00	26.60	4	9,822	0.04%
2020/10/12	38	26.41	17	26.34	26.65	21	10,302	0.20%
2020/10/08	1	26.90	0	0.00	26.95	1	10,267	0.01%
2020/10/07	7	26.97	0	0.00	26.85	7	10,332	0.07%
2020/10/06	6	26.98	5	27.07	27.15	1	10,366	0.01%
2020/10/05	7	26.76	2	26.65	26.75	5	10,469	0.05%
2020/09/30	14	26.31	15	26.45	26.15	-1	10,502	-0.01%
2020/09/29	1	26.20	2	26.25	26.20	-1	10,542	-0.01%
2020/09/28	5	25.98	2	26.05	26.10	3	10,654	0.03%
2020/09/25	9	25.80	6	25.77	25.60	3	10,677	0.03%
2020/09/24	13	26.13	1	26.55	26.05	12	10,601	0.11%
2020/09/23	4	26.66	38	26.67	26.65	-34	10,526	-0.32%
2020/09/22	7	26.83	12	26.80	26.80	-5	10,633	-0.05%
2020/09/21	1	27.10	3	27.13	27.20	-2	10,631	-0.02%
2020/09/18	3	27.03	7	27.15	27.00	-4	10,711	-0.04%
2020/09/17	0	0.00	1	27.00	27.10	-1	10,712	-0.01%
2020/09/16	4	26.99	0	0.00	27.00	4	10,798	0.04%
2020/09/15	0	0.00	2	27.10	27.25	-2	10,878	-0.02%
2020/09/14	24	27.03	6	26.96	26.95	18	11,352	0.16%
2020/09/11	7	26.89	70	26.86	27.00	-63	11,406	-0.55%
2020/09/10	5	27.04	10	27.05	27.10	-5	11,392	-0.04%
2020/09/09	15.5	26.96	4	27.05	27.30	11.5	11,398	0.10%
2020/09/08	10	27.17	1	27.15	27.20	9	11,452	0.08%
2020/09/07	0	0.00	40	27.18	27.30	-40	11,587	-0.35%
2020/09/04	11	26.99	7	27.09	27.25	4	11,760	0.03%
2020/09/03	10	27.50	2	27.50	27.35	8	11,737	0.07%
2020/09/02	7	27.34	24	27.32	27.55	-17	11,788	-0.14%
2020/09/01	22	27.50	12	27.65	27.65	10	11,929	0.08%
2020/08/31	10	27.82	9	27.80	27.70	1	11,987	0.01%
2020/08/28	0	0.00	5	27.92	27.90	-5	11,910	-0.04%
2020/08/27	11	27.70	4	27.83	27.75	7	12,026	0.06%
2020/08/26	8	27.90	18	27.91	28.00	-10	12,358	-0.08%
2020/08/25	29	28.08	50	28.13	27.85	-21	12,456	-0.17%
2020/08/24	41	27.42	33	27.44	27.55	8	12,643	0.06%
2020/08/21	7	26.89	3	26.90	26.85	4	13,102	0.03%
2020/08/20	47	26.69	0	0.00	26.70	47	13,735	0.34%
2020/08/19	55	27.54	32	27.36	27.30	23	14,117	0.16%
2020/08/18	103	28.20	2	28.45	28.05	101	13,993	0.72%	大買/鉅額交易
2020/08/17	9	28.79	64	28.59	28.75	-55	14,127	-0.39%
2020/08/14	7	27.79	0	0.00	27.70	7	14,201	0.05%
2020/08/13	13	27.79	2	28.08	27.85	11	14,229	0.08%
2020/08/12	10	27.89	10	27.81	27.90	0	14,371	0.00%
2020/08/11	4	28.19	11	28.22	28.25	-7	14,358	-0.05%
2020/08/10	8	28.55	38	28.53	28.45	-30	14,356	-0.21%
2020/08/07	2	27.95	12.8	27.98	27.95	-10.8	14,409	-0.08%
2020/08/06	22	27.76	2	28.15	27.75	20	14,389	0.14%
2020/08/05	78	27.46	40	27.57	27.65	38	14,422	0.26%
2020/08/04	2	27.03	9	26.81	27.10	-7	14,453	-0.05%
2020/08/03	28	26.56	7	26.61	26.45	21	14,621	0.14%
2020/07/31	79	26.68	5.6	26.55	26.55	73.4	14,618	0.50%
2020/07/30	25	26.20	6	26.25	26.45	19	14,656	0.13%
2020/07/29	26	25.99	34	26.10	26.10	-8	14,649	-0.05%
2020/07/28	31	26.56	18	26.47	26.50	13	14,507	0.09%
2020/07/27	123	27.65	29	27.92	27.00	94	14,324	0.66%	大買/
2020/07/24	33	29.63	9	29.35	29.30	24	13,863	0.17%
2020/07/23	15	30.05	7	30.11	30.00	8	13,831	0.06%
2020/07/22	4	29.75	11	29.70	29.85	-7	13,793	-0.05%
2020/07/21	14	29.39	15	29.31	29.45	-1	13,754	-0.01%
2020/07/20	15	29.32	32	29.36	29.50	-17	13,691	-0.12%
2020/07/17	97	30.43	59	30.47	29.70	38	13,678	0.28%
2020/07/16	33	29.81	45	29.64	29.95	-12	13,319	-0.09%
2020/07/15	12	28.68	14	28.68	28.70	-2	12,869	-0.02%
2020/07/14	19	28.43	6	28.61	28.35	13	12,851	0.10%
2020/07/13	18	28.61	18	28.61	28.75	0	12,864	0.00%
2020/07/10	31	28.61	0	0.00	28.30	31	12,950	0.24%
2020/07/09	8	29.02	3	29.05	28.95	5	12,859	0.04%
2020/07/08	26	28.91	0	0.00	28.95	26	12,805	0.20%
2020/07/07	17	29.09	0	0.00	29.15	17	12,773	0.13%
2020/07/06	13	29.07	5	29.05	29.05	8	12,761	0.06%
2020/07/03	5	29.09	14	29.09	29.00	-9	12,833	-0.07%
2020/07/02	6	28.90	3	28.87	29.10	3	12,958	0.02%
2020/07/01	17	28.83	0.5	28.85	28.75	16.5	13,069	0.13%
2020/06/30	15	28.78	10	28.80	28.80	5	13,043	0.04%
2020/06/29	18	28.48	8	28.40	28.50	10	13,132	0.08%
2020/06/24	16	29.03	44	29.00	28.95	-28	13,135	-0.21%
2020/06/23	13	29.04	5	29.12	29.10	8	13,239	0.06%
2020/06/22	26	28.93	30	28.99	29.00	-4	13,282	-0.03%
2020/06/19	35	28.87	0	0.00	28.50	35	13,298	0.26%
2020/06/18	9	28.83	1	28.80	28.75	8	12,899	0.06%
2020/06/17	10	28.93	17	29.01	28.95	-7	12,936	-0.05%
2020/06/16	15	28.76	16	28.91	29.05	-1	13,131	-0.01%
2020/06/15	13	28.47	1	28.55	28.30	12	13,300	0.09%
2020/06/12	13	28.61	196	28.34	28.90	-183	13,353	-1.37%	大賣/鉅額交易
2020/06/11	13	29.50	21	29.66	29.35	-8	13,386	-0.06%
2020/06/10	2	30.08	24	30.09	30.25	-22	13,319	-0.17%
2020/06/09	10	30.22	1.2	30.17	30.25	8.8	13,570	0.06%
2020/06/08	20	30.08	44	30.23	30.40	-24	13,595	-0.18%
2020/06/05	21	30.10	1	30.15	30.20	20	13,451	0.15%
2020/06/04	11	30.17	1	30.00	30.15	10	13,406	0.07%
2020/06/03	15	30.10	51	29.99	30.10	-36	13,426	-0.27%
2020/06/02	13	29.57	64	29.44	29.40	-51	13,323	-0.38%
2020/06/01	18	29.46	7	29.62	29.40	11	12,974	0.08%
2020/05/29	16	29.07	20	28.90	29.55	-4	12,915	-0.03%
2020/05/28	29.1	29.17	4	29.11	29.00	25.1	12,634	0.20%
2020/05/27	109	30.04	99	30.29	29.65	10	12,217	0.08%	大買/
2020/05/26	103	29.43	55	28.55	29.60	48	11,611	0.41%	大買/
2020/05/25	8	27.33	2	27.40	27.50	6	11,047	0.05%
2020/05/22	47	27.92	7	27.61	27.50	40	10,984	0.36%
2020/05/21	48	28.06	10	28.21	28.45	38	10,759	0.35%
2020/05/20	5	27.30	1	27.25	27.40	4	10,483	0.04%
2020/05/19	50	27.20	23	27.27	27.45	27	10,489	0.26%
2020/05/18	18	26.70	7	26.74	26.70	11	10,325	0.11%
2020/05/15	5	26.68	10	26.70	26.65	-5	10,262	-0.05%
2020/05/14	52.5	26.98	7	26.84	26.95	45.5	10,183	0.45%
2020/05/13	17	27.60	1	27.60	27.55	16	10,022	0.16%
2020/05/12	23	27.86	1	27.90	27.75	22	9,962	0.22%
2020/05/11	46	28.26	3	28.47	28.10	43	9,872	0.44%
2020/05/08	89	28.19	19	27.82	27.75	70	9,706	0.72%
2020/05/07	87	27.18	10	27.24	27.35	77	9,495	0.81%
2020/05/06	127	27.38	15	27.40	27.30	112	9,474	1.18%	大買/鉅額交易
2020/05/05	47	27.93	24	28.04	27.90	23	9,376	0.25%
2020/05/04	75	27.76	16	28.04	28.10	59	9,382	0.63%
2020/04/30	35	27.93	18	27.97	28.20	17	9,314	0.18%
2020/04/29	13	27.63	15	27.33	27.85	-2	9,177	-0.02%
2020/04/28	13	27.50	1	27.55	27.20	12	9,097	0.13%
2020/04/27	3	27.80	23	27.87	27.80	-20	9,200	-0.22%
2020/04/24	1	26.60	1	26.70	26.60	0	9,080	0.00%
2020/04/23	1	27.15	2	26.65	26.80	-1	9,016	-0.01%
2020/04/22	3	26.50	1	26.25	26.95	2	8,917	0.02%
2020/04/21	22	27.88	8	27.88	27.30	14	8,813	0.16%
2020/04/20	90	28.78	11	28.75	28.90	79	8,633	0.92%
2020/04/17	24	28.83	4	29.01	28.55	20	8,610	0.23%
2020/04/16	27	28.82	0	0.00	28.80	27	8,515	0.32%
2020/04/15	9	29.18	13	29.39	29.50	-4	8,415	-0.05%
2020/04/14	12	28.46	2	28.23	28.80	10	8,310	0.12%
2020/04/13	4	28.03	6	27.94	27.90	-2	8,254	-0.02%
2020/04/10	13	27.94	8	27.93	28.10	5	8,227	0.06%
2020/04/09	9	27.83	9	27.59	28.00	0	8,183	0.00%
2020/04/08	13	26.99	17	27.10	27.30	-4	8,102	-0.05%
2020/04/07	15	26.97	6	26.90	26.90	9	7,955	0.11%
2020/04/06	18	26.36	1	26.55	26.30	17	7,780	0.22%
2020/04/01	11	26.05	6	25.99	26.20	5	7,564	0.07%
2020/03/31	15	26.85	7	26.64	25.65	8	7,418	0.11%
2020/03/30	3	26.50	0	0.00	26.40	3	7,222	0.04%
2020/03/27	1	26.45	2	26.60	26.50	-1	7,103	-0.01%
2020/03/26	2	25.80	4	25.83	25.75	-2	7,008	-0.03%
2020/03/25	10	25.65	0	0.00	25.20	10	6,976	0.14%
2020/03/24	4	24.13	2	24.28	24.05	2	6,844	0.03%
2020/03/23	2	22.98	3	23.17	23.00	-1	6,793	-0.01%
2020/03/20	19	24.03	16	24.87	23.35	3	6,717	0.04%
2020/03/19	28	23.62	6	23.97	22.90	22	6,479	0.34%
2020/03/18	13	25.95	2	25.78	25.40	11	6,255	0.18%
2020/03/17	11	26.75	7	26.65	26.50	4	6,094	0.07%
2020/03/16	9	27.83	11	28.05	27.40	-2	5,901	-0.03%
2020/03/13	27	27.58	0.3	28.80	28.30	26.7	5,764	0.46%
2020/03/12	15	30.48	5	30.66	30.05	10	5,442	0.18%
2020/03/11	6	31.88	2	32.20	31.95	4	5,292	0.08%
2020/03/10	8	31.96	2	31.60	31.75	6	5,237	0.11%
2020/03/09	13	32.38	7	32.11	32.05	6	5,207	0.12%
2020/03/06	9	33.18	4	33.50	33.10	5	5,101	0.10%
2020/03/05	1	34.20	0	0.00	34.15	1	5,069	0.02%
2020/03/04	0	0.00	10	34.08	34.10	-10	5,116	-0.20%
2020/03/03	8	33.39	0	0.00	33.30	8	5,049	0.16%
2020/03/02	16	33.03	9	33.01	33.05	7	5,006	0.14%
2020/02/27	8.2	33.84	2	34.03	34.10	6.2	5,091	0.12%
2020/02/26	12	34.08	1	34.25	34.05	11	4,993	0.22%
2020/02/25	0	0.00	1	34.85	34.45	-1	4,975	-0.02%
2020/02/24	2	34.55	0	0.00	34.50	2	4,970	0.04%
2020/02/21	2	35.03	0	0.00	35.00	2	4,937	0.04%
2020/02/20	7	35.09	0	0.00	35.00	7	4,988	0.14%
2020/02/19	8	35.22	0	0.00	35.55	8	5,048	0.16%
2020/02/18	1.3	35.05	3	35.07	35.15	-1.7	5,233	-0.03%
2020/02/17	2	35.00	3	35.00	35.05	-1	5,289	-0.02%
2020/02/14	3	35.02	6	34.93	34.80	-3	5,320	-0.06%
2020/02/13	3.2	35.12	1	35.00	35.00	2.2	5,290	0.04%
2020/02/12	2	35.00	0	0.00	34.90	2	5,297	0.04%
2020/02/11	11	34.89	10	35.05	34.85	1	5,271	0.02%
2020/02/10	12	34.41	0	0.00	34.40	12	5,284	0.23%
2020/02/07	9	34.69	8	34.79	34.80	1	5,257	0.02%
2020/02/06	1.6	35.22	5	35.16	35.25	-3.4	5,250	-0.06%
2020/02/05	21	34.71	0	0.00	34.55	21	5,262	0.40%
2020/02/04	4	34.95	0	0.00	34.90	4	5,275	0.08%
2020/02/03	3	33.85	46	34.48	34.55	-43	5,271	-0.82%
2020/01/31	7	35.34	377	35.00	35.10	-370	5,254	-7.04%	大賣/鉅額交易
2020/01/30	8	35.73	8	36.10	35.20	0	5,193	0.00%
2020/01/20	1	38.80	2	38.93	38.80	-1	4,950	-0.02%
2020/01/17	2	38.80	0	0.00	38.80	2	5,002	0.04%
2020/01/16	0	38.80	0	0.00	38.75	0	5,094	0.00%
2020/01/15	0	0.00	1	39.05	38.90	-1	5,171	-0.02%
2020/01/14	2	39.08	3	39.12	39.05	-1	5,297	-0.02%
2020/01/13	1	39.05	0	0.00	39.05	1	5,473	0.02%
2020/01/10	0	0.00	4	38.91	39.00	-4	5,719	-0.07%
2020/01/09	1	38.95	0	0.00	38.90	1	5,920	0.02%
2020/01/08	15	38.84	0	0.00	38.70	15	5,998	0.25%
2020/01/06	5	39.30	0	0.00	39.30	5	6,093	0.08%
2020/01/03	0	0.00	2	39.70	39.70	-2	6,209	-0.03%
2020/01/02	34	39.75	0	0.00	39.70	34	6,249	0.54%
2019/12/31	1	39.30	2	39.30	39.20	-1	6,239	-0.02%
2019/12/30	1.1	39.54	0	0.00	39.35	1.1	6,259	0.02%
2019/12/27	0	0.00	1	39.65	39.60	-1	6,281	-0.02%
2019/12/26	1	39.60	0	0.00	39.60	1	6,326	0.02%
2019/12/25	0	0.00	6.5	39.66	39.75	-6.5	6,418	-0.10%
2019/12/24	0	0.00	1	39.85	39.70	-1	6,488	-0.02%
2019/12/23	2	39.78	0	0.00	39.95	2	6,621	0.03%
2019/12/20	0	0.00	15	39.85	40.20	-15	6,646	-0.23%
2019/12/17	15	39.30	1	39.15	39.30	14	6,619	0.21%
2019/12/13	0	0.00	2	39.15	39.10	-2	6,600	-0.03%
2019/12/12	0	0.00	5	39.24	39.05	-5	6,578	-0.08%
2019/12/11	2	38.95	2	39.05	39.20	0	6,565	0.00%
2019/12/10	3	39.00	0	0.00	39.05	3	6,619	0.05%
2019/12/09	14	39.13	6	39.25	39.05	8	6,654	0.12%
2019/12/06	5	39.08	100	39.17	39.05	-95	6,676	-1.42%
2019/12/05	1	38.90	1	39.10	39.00	0	6,690	0.00%
2019/12/04	40	38.88	0	0.00	38.60	40	6,720	0.60%
2019/12/03	5	39.06	0	0.00	39.15	5	6,742	0.07%
2019/12/02	8	39.21	0	0.00	39.05	8	6,786	0.12%
2019/11/29	3.1	39.73	9	39.87	39.75	-5.9	6,746	-0.09%
2019/11/28	1	40.35	30	40.45	40.30	-29	6,716	-0.43%
2019/11/25	3	40.82	0	0.00	40.65	3	6,723	0.04%
2019/11/22	8	40.53	2	40.55	41.00	6	6,768	0.09%
2019/11/21	4.1	40.50	3	40.42	40.50	1.1	6,762	0.02%
2019/11/20	0	0.00	2	40.60	40.65	-2	6,781	-0.03%
2019/11/19	13	40.29	0	0.00	40.45	13	6,856	0.19%
2019/11/18	26	40.36	10	40.53	40.35	16	6,888	0.23%
2019/11/15	16	41.37	1	42.20	41.05	15	6,792	0.22%
2019/11/14	0	0.00	2.5	41.57	41.85	-2.5	6,641	-0.04%
2019/11/12	0	0.00	1	41.30	41.30	-1	6,714	-0.01%
2019/11/11	10	40.50	4	40.95	40.70	6	6,706	0.09%
2019/11/08	10	41.20	0	0.00	41.20	10	6,679	0.15%
2019/11/07	3	41.13	40	41.00	41.30	-37	6,675	-0.55%
2019/11/06	1	41.25	6	41.47	41.30	-5	6,632	-0.08%
2019/11/05	5	41.20	1	41.30	41.45	4	6,631	0.06%
2019/11/04	1	41.65	16	41.92	41.65	-15	6,607	-0.23%
2019/11/01	0	0.00	30	41.43	41.55	-30	6,568	-0.46%
2019/10/31	1	40.55	3	40.75	40.75	-2	6,510	-0.03%
2019/10/29	0.3	39.95	1	39.95	40.15	-0.7	6,528	-0.01%
2019/10/28	1	40.25	2	40.25	40.25	-1	6,494	-0.02%
2019/10/25	2	40.23	0	0.00	40.30	2	6,498	0.03%
2019/10/24	3	40.33	0	0.00	40.50	3	6,520	0.05%
2019/10/23	17	40.55	7	40.54	40.55	10	6,516	0.15%
2019/10/22	2	40.85	6	41.08	41.20	-4	6,504	-0.06%
2019/10/21	37	42.05	18.3	41.57	41.55	18.7	6,421	0.29%
2019/10/18	20	40.99	35	41.17	41.05	-15	6,269	-0.24%
2019/10/17	1.3	40.82	8	40.09	40.75	-6.7	6,125	-0.11%
2019/10/16	1	39.80	0	0.00	39.85	1	5,933	0.02%
2019/10/15	1	39.10	0	0.00	39.30	1	5,884	0.02%
2019/10/09	0	0.00	4	39.58	39.70	-4	5,831	-0.07%
2019/10/08	12	39.01	10	39.50	39.00	2	5,764	0.03%
2019/10/03	3	39.07	2	39.05	39.10	1	5,789	0.02%
2019/10/02	0	0.00	1	39.75	39.75	-1	5,831	-0.02%
2019/10/01	3	39.75	188	39.65	39.75	-185	5,844	-3.17%	大賣/鉅額交易
2019/09/27	3	39.57	0	0.00	39.75	3	5,821	0.05%
2019/09/26	2	39.90	21	39.85	39.80	-19	5,823	-0.33%
2019/09/25	2	39.35	3	39.45	39.30	-1	5,765	-0.02%
2019/09/24	2	39.40	94	39.41	39.25	-92	5,750	-1.60%
2019/09/23	5	39.18	150	39.32	39.15	-145	5,749	-2.52%	大賣/鉅額交易
2019/09/20	5	38.70	7	38.70	39.10	-2	5,844	-0.03%
2019/09/19	2	39.10	0	0.00	39.05	2	5,887	0.03%
2019/09/18	2	39.15	0	0.00	39.40	2	5,880	0.03%
2019/09/17	0	0.00	4	38.96	39.00	-4	5,873	-0.07%
2019/09/16	0	0.00	7	39.19	39.15	-7	5,935	-0.12%
2019/09/12	12	39.22	0	0.00	39.15	12	6,014	0.20%
2019/09/11	2	39.55	0	0.00	39.50	2	6,018	0.03%
2019/09/10	7	39.39	13	39.29	39.45	-6	5,991	-0.10%
2019/09/09	10.3	39.56	4	39.68	39.45	6.3	5,982	0.11%
2019/09/06	382	39.99	29	39.92	39.70	353	5,962	5.92%	大買/鉅額交易
2019/09/05	15	39.77	1.3	39.78	39.85	13.7	5,961	0.23%
2019/09/04	7	39.16	5	39.25	39.45	2	5,899	0.03%
2019/09/03	5.4	39.29	6	39.16	39.10	-0.6	5,915	-0.01%
2019/09/02	1	39.25	2	39.00	39.00	-1	5,943	-0.02%
2019/08/30	10	39.00	6	38.90	39.20	4	5,946	0.07%
2019/08/29	3	38.37	1	38.25	38.55	2	5,852	0.03%
2019/08/27	1.2	37.98	0	0.00	37.90	1.2	5,897	0.02%
2019/08/21	1	38.30	1	38.45	38.30	0	5,955	0.00%
2019/08/20	0	0.00	1	38.10	38.15	-1	5,876	-0.02%
2019/08/19	0.7	37.75	0	0.00	37.70	0.7	5,859	0.01%
2019/08/15	1	38.05	4	37.93	38.00	-3	5,866	-0.05%
2019/08/14	2	37.08	0	0.00	37.00	2	5,853	0.03%
2019/08/08	0	0.00	10	36.95	37.25	-10	6,112	-0.16%
2019/08/07	1	36.90	1	37.05	36.75	0	6,151	0.00%
2019/08/06	2	36.78	10	37.05	37.10	-8	6,189	-0.13%
2019/08/05	0	0.00	2	37.05	37.50	-2	6,166	-0.03%
2019/08/02	2.1	36.90	1	37.20	36.90	1.1	6,129	0.02%
2019/08/01	2	37.65	0	0.00	37.55	2	6,105	0.03%
2019/07/31	1	38.10	3	38.37	38.45	-2	6,063	-0.03%
2019/07/30	2	38.10	0	0.00	38.05	2	5,969	0.03%
2019/07/29	3	38.60	0	0.00	38.45	3	5,972	0.05%
2019/07/26	1	38.90	12	38.77	38.80	-11	5,993	-0.18%
2019/07/24	1	39.35	1	39.50	39.45	0	5,867	0.00%
2019/07/23	0	0.00	1	39.10	39.20	-1	5,811	-0.02%
2019/07/22	2	39.15	0	0.00	39.15	2	5,756	0.03%
2019/07/19	0	0.00	1	39.50	39.20	-1	5,738	-0.02%
2019/07/17	10	38.75	0	0.00	38.80	10	5,688	0.18%
2019/07/16	1	38.25	0	0.00	38.80	1	5,666	0.02%
2019/07/12	0.1	38.40	0	0.00	38.40	0.1	5,641	0.00%
2019/07/11	3	38.40	0	0.00	38.45	3	5,695	0.05%
2019/07/10	0	0.00	2	38.35	38.20	-2	5,689	-0.04%
2019/07/08	1	37.80	0	0.00	37.85	1	5,665	0.02%
2019/07/05	1	39.00	0	0.00	39.10	1	5,660	0.02%
2019/07/03	1	39.25	0	0.00	39.05	1	5,590	0.02%
2019/07/02	1	39.15	3	39.20	39.30	-2	5,585	-0.04%
2019/07/01	0	0.00	5	38.91	38.70	-5	5,522	-0.09%
2019/06/28	1	38.65	0	0.00	38.50	1	5,562	0.02%
2019/06/27	0	0.00	5	39.06	39.00	-5	5,613	-0.09%
2019/06/26	0	0.00	33	38.86	38.60	-33	5,617	-0.59%
2019/06/25	0	0.00	1	38.20	38.05	-1	5,658	-0.02%
2019/06/24	0	0.00	13	38.34	38.45	-13	5,790	-0.22%
2019/06/19	0	0.00	22	37.81	38.00	-22	5,696	-0.39%
2019/06/18	1	37.30	136	37.50	37.50	-135	5,679	-2.38%	大賣/鉅額交易
2019/06/13	0	0.00	1	37.35	37.40	-1	5,727	-0.02%
2019/06/12	10	37.80	175	37.80	37.80	-165	5,712	-2.89%	大賣/鉅額交易
2019/06/11	0	0.00	2	37.85	37.70	-2	5,706	-0.04%
2019/06/10	1	37.35	2	37.40	37.50	-1	5,632	-0.02%
2019/06/06	1.8	37.22	8	37.00	37.20	-6.2	5,621	-0.11%
2019/06/05	10.1	36.80	0	0.00	36.70	10.1	5,659	0.18%
2019/06/04	0	0.00	2	36.50	36.50	-2	5,637	-0.04%
2019/06/03	10	36.12	1	35.75	36.10	9	5,674	0.16%
2019/05/31	1	35.85	10	35.94	35.85	-9	5,646	-0.16%
2019/05/30	9	36.47	0	0.00	36.30	9	5,629	0.16%
2019/05/28	1	35.75	0	0.00	35.75	1	5,732	0.02%
2019/05/27	20	35.55	5	35.87	35.55	15	5,664	0.26%
2019/05/24	2	35.90	1	35.70	35.90	1	5,695	0.02%
2019/05/22	0	0.00	4	36.15	36.05	-4	5,702	-0.07%
2019/05/21	2	36.03	0	0.00	36.10	2	5,708	0.04%
2019/05/20	1	35.85	0	0.00	36.05	1	5,627	0.02%
2019/05/17	11	36.17	1	36.40	35.75	10	5,575	0.18%
2019/05/16	3	36.08	1	36.50	36.15	2	5,472	0.04%
2019/05/15	3.1	35.34	0	0.00	35.30	3.1	5,436	0.06%
2019/05/14	1	35.35	0	0.00	35.30	1	5,496	0.02%
2019/05/10	0	0.00	1	36.35	36.05	-1	5,562	-0.02%
2019/05/07	2	36.58	1	36.65	37.05	1	5,706	0.02%
2019/05/03	1	36.45	8	36.80	36.70	-7	5,754	-0.12%
2019/05/02	6	37.13	0	0.00	37.05	6	5,775	0.10%
2019/04/29	0	0.00	1	37.50	37.50	-1	5,751	-0.02%
2019/04/26	9	37.36	40	37.34	37.50	-31	5,772	-0.54%
2019/04/25	3	37.52	0	0.00	37.40	3	5,816	0.05%
2019/04/24	1	37.60	0	0.00	37.65	1	5,898	0.02%
2019/04/23	6	37.57	1	37.85	37.50	5	5,959	0.08%
2019/04/22	2	37.60	0	0.00	37.60	2	5,930	0.03%
2019/04/18	3	37.37	0	0.00	37.50	3	5,992	0.05%
2019/04/17	2	37.38	2	37.73	37.80	0	6,005	0.00%
2019/04/16	0.1	36.70	1	36.80	36.85	-0.9	5,927	-0.02%
2019/04/15	1	36.70	1	36.85	36.65	0	5,942	0.00%
2019/04/11	1	36.75	2	36.35	36.30	-1	5,937	-0.02%
2019/04/03	30	36.05	1	36.35	36.35	29	5,766	0.50%
2019/04/02	14	36.17	1	36.05	36.10	13	5,729	0.23%
2019/04/01	15	36.66	3	36.50	36.65	12	5,610	0.21%
2019/03/29	1	36.95	5	37.13	37.55	-4	5,450	-0.07%
2019/03/28	6	36.06	4	36.18	36.85	2	5,351	0.04%
2019/03/27	18	37.09	5	37.40	36.85	13	5,182	0.25%
2019/03/26	20	37.85	0	0.00	37.90	20	5,034	0.40%
2019/03/25	1	38.00	0	0.00	38.20	1	5,054	0.02%
2019/03/22	0	0.00	2	38.05	38.25	-2	5,056	-0.04%
2019/03/15	1	39.10	4	39.18	39.25	-3	5,418	-0.06%
2019/03/14	2	39.00	1	39.00	39.10	1	5,391	0.02%
2019/03/12	0	0.00	5	38.95	39.10	-5	5,447	-0.09%
2019/03/11	1	38.40	0	0.00	38.55	1	5,501	0.02%
2019/03/08	1	38.95	0	0.00	38.95	1	5,485	0.02%
2019/03/06	0	0.00	1	39.40	39.30	-1	5,570	-0.02%
2019/03/04	10	38.40	1	38.30	38.65	9	5,485	0.16%
2019/02/27	7	38.30	8	38.41	38.80	-1	5,392	-0.02%
2019/02/25	0	0.00	3	38.07	37.70	-3	5,216	-0.06%
2019/02/22	2	37.90	8	37.97	38.15	-6	5,211	-0.12%
2019/02/21	0	0.00	1	37.60	37.85	-1	5,213	-0.02%
2019/02/20	0	0.00	7	37.50	37.50	-7	5,183	-0.14%
2019/02/18	0	0.00	19	37.41	37.25	-19	5,128	-0.37%
2019/02/14	1	37.10	1	37.15	37.05	0	5,086	0.00%
2019/02/12	0	0.00	1	37.05	37.15	-1	4,957	-0.02%
2019/02/11	0	0.00	1	36.75	36.65	-1	4,902	-0.02%
2019/01/30	2	36.70	9	36.64	36.80	-7	4,869	-0.14%
2019/01/29	0	0.00	1	36.15	36.55	-1	4,729	-0.02%
2019/01/25	1	36.00	0	0.00	36.05	1	4,649	0.02%
2019/01/24	2	36.33	3	36.42	36.25	-1	4,597	-0.02%
2019/01/23	0	0.00	3	36.02	36.30	-3	4,561	-0.07%
2019/01/22	0	0.00	3	35.40	35.45	-3	4,540	-0.07%
2019/01/21	1	35.60	0	0.00	35.55	1	4,540	0.02%
2019/01/18	0	0.00	2.7	35.64	35.60	-2.7	4,542	-0.06%
2019/01/16	0	0.00	18	35.71	35.55	-18	4,450	-0.40%
2019/01/15	0	0.00	3	34.97	35.10	-3	4,347	-0.07%
2019/01/11	2	34.40	0	0.00	34.55	2	4,268	0.05%
2019/01/10	0	0.00	1	34.45	34.45	-1	4,244	-0.02%
2019/01/07	0	0.00	1	33.80	33.90	-1	4,158	-0.02%
2018/12/25	3	31.90	0	0.00	31.90	3	4,417	0.07%
2018/12/21	0	0.00	2	32.25	32.15	-2	4,568	-0.04%
2018/12/20	2	32.50	2	32.35	32.70	0	4,560	0.00%
2018/12/19	0	0.00	1	32.75	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	3	32.20	32.60	-3	4,586	-0.07%
2018/12/14	4	31.40	0	0.00	31.90	4	4,578	0.09%
2018/12/11	1	31.00	0	0.00	30.80	1	4,524	0.02%
2018/12/10	1	31.90	0	0.00	31.90	1	4,321	0.02%
2018/12/06	0	0.00	2	33.10	33.55	-2	4,243	-0.05%
2018/11/30	2	33.20	0	0.00	33.50	2	4,166	0.05%
2018/11/29	0.1	32.75	0	0.00	32.65	0.1	4,105	0.00%
2018/11/21	0	0.00	5	33.39	33.70	-5	4,046	-0.12%
2018/11/19	0	0.00	3	33.32	33.35	-3	3,978	-0.08%
2018/11/12	0	0.00	7	32.33	32.25	-7	4,107	-0.17%
2018/11/06	2	31.30	0	0.00	31.50	2	4,138	0.05%
2018/10/26	2	29.40	0	0.00	29.55	2	4,119	0.05%
2018/10/11	5	29.19	0	0.00	29.20	5	4,673	0.11%
2018/10/05	0	0.00	1	31.65	31.50	-1	4,599	-0.02%
2018/10/02	1	32.05	0	0.00	32.00	1	4,533	0.02%
2018/09/26	35	32.15	0	0.00	32.10	35	4,688	0.75%
2018/09/25	276	32.32	0	0.00	32.10	276	4,693	5.88%	大買/鉅額交易
2018/09/20	0.1	32.15	1	32.15	32.10	-0.9	4,752	-0.02%
2018/09/19	0	0.00	1	31.95	31.95	-1	4,794	-0.02%
2018/09/17	1	31.65	0	0.00	31.80	1	4,915	0.02%
2018/09/10	2	32.05	0	0.00	31.35	2	5,473	0.04%
2018/09/07	2	32.53	0	0.00	32.30	2	5,560	0.04%
2018/09/06	1	32.90	0	0.00	32.80	1	5,582	0.02%
2018/09/05	0	0.00	1	33.25	32.75	-1	5,587	-0.02%
2018/09/04	0	0.00	1	33.60	33.60	-1	5,581	-0.02%
2018/09/03	2	33.70	0	0.00	33.45	2	5,620	0.04%
2018/08/30	2	33.60	0	0.00	33.80	2	5,654	0.04%
2018/08/28	0	0.00	1	33.75	33.80	-1	5,962	-0.02%
2018/08/24	0	0.00	2	33.30	33.30	-2	5,958	-0.03%
2018/08/22	2	33.95	1	34.10	33.95	1	6,121	0.02%
2018/08/21	2	33.00	0	0.00	33.60	2	6,065	0.03%
2018/08/16	2	32.55	0	0.00	32.50	2	6,048	0.03%
2018/08/15	4	33.15	0	0.00	33.15	4	6,048	0.07%
2018/08/14	2	33.60	0	0.00	33.60	2	6,034	0.03%
2018/08/13	0	0.00	1	33.30	33.20	-1	6,086	-0.02%
2018/08/10	6	33.53	0	0.00	33.60	6	6,426	0.09%
2018/08/08	4	33.44	0	0.00	33.65	4	6,460	0.06%
2018/08/06	1.2	33.46	0	0.00	33.45	1.2	6,422	0.02%
2018/08/03	1	33.55	0	0.00	33.50	1	6,412	0.02%
2018/08/02	0	0.00	1	33.65	33.65	-1	6,408	-0.02%
2018/07/31	20	33.95	0	0.00	33.65	20	6,379	0.31%
2018/07/30	3	33.78	0	0.00	33.95	3	6,189	0.05%
2018/07/26	2	34.80	0	0.00	34.75	2	6,034	0.03%
2018/07/25	0	0.00	1	34.70	34.75	-1	6,009	-0.02%
2018/07/20	1	34.15	0	0.00	33.90	1	6,000	0.02%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/11	0	0.00	3	33.35	33.45	-3	6,201	-0.05%
2018/07/10	0	0.00	1	33.70	33.90	-1	6,258	-0.02%
2018/07/09	1	33.50	0	0.00	33.65	1	6,323	0.02%
2018/07/06	1	33.50	0	0.00	33.05	1	6,340	0.02%
2018/07/05	1	35.50	4	35.65	35.50	-3	6,280	-0.05%
2018/07/04	0	0.00	2	35.25	35.45	-2	6,366	-0.03%
2018/06/29	4	34.70	2	35.30	35.40	2	6,296	0.03%
2018/06/28	1	34.80	0	0.00	34.50	1	6,222	0.02%
2018/06/27	5	34.69	0	0.00	34.55	5	6,175	0.08%
2018/06/26	4	34.99	0	0.00	34.90	4	6,038	0.07%
2018/06/25	4	35.25	0	0.00	35.15	4	5,990	0.07%
2018/06/22	1	35.20	0	0.00	35.35	1	5,948	0.02%
2018/06/21	9	35.80	0	0.00	35.80	9	5,891	0.15%
2018/06/20	3	35.37	1	35.25	35.45	2	5,863	0.03%
2018/06/14	1	36.95	1	36.80	36.95	0	5,169	0.00%
2018/06/13	0	0.00	1	37.25	37.20	-1	5,174	-0.02%
2018/06/12	3	37.35	1	37.40	37.20	2	5,305	0.04%
2018/06/11	4	37.43	0	0.00	37.65	4	5,290	0.08%
2018/06/08	1	37.60	2	37.75	37.65	-1	5,287	-0.02%
2018/06/07	3	37.53	1	37.30	37.65	2	5,321	0.04%
2018/06/06	3	37.43	15	37.34	37.40	-12	5,346	-0.22%
2018/06/05	4	36.49	0	0.00	36.45	4	5,277	0.08%
2018/06/04	1	36.50	0	0.00	36.50	1	5,114	0.02%
2018/06/01	0	0.00	1	36.50	36.50	-1	5,132	-0.02%
2018/05/31	2	36.25	0	0.00	36.70	2	5,159	0.04%
2018/05/30	11	36.20	0	0.00	36.10	11	5,078	0.22%
2018/05/29	0	0.00	2	36.50	36.45	-2	5,026	-0.04%
2018/05/28	1	36.65	0	0.00	36.55	1	5,095	0.02%
2018/05/25	5	36.30	0	0.00	36.30	5	5,156	0.10%
2018/05/23	6	36.43	0	0.00	36.40	6	5,150	0.12%
2018/05/22	1	36.50	0	0.00	36.35	1	5,135	0.02%
2018/05/18	3	36.30	0	0.00	36.30	3	5,175	0.06%
2018/05/17	0	0.00	2	37.35	37.00	-2	4,880	-0.04%
2018/05/16	3	37.52	0	0.00	37.50	3	4,851	0.06%
2018/05/15	1	37.50	0	0.00	37.60	1	4,964	0.02%
2018/05/14	0	0.00	1	37.50	37.60	-1	5,044	-0.02%
2018/05/07	3	37.00	0	0.00	36.90	3	5,238	0.06%
2018/05/04	1	37.00	0	0.00	37.00	1	5,271	0.02%
2018/05/03	0	0.00	0.2	37.25	37.30	-0.2	5,319	0.00%
2018/04/27	2	36.53	1	36.70	36.70	1	5,523	0.02%
2018/04/24	1	36.50	0	0.00	36.50	1	5,568	0.02%
2018/04/23	2	36.80	0	0.00	36.60	2	5,576	0.04%
2018/04/20	1	37.10	8	37.11	37.00	-7	5,556	-0.13%
2018/04/18	3	37.35	0	0.00	37.10	3	5,386	0.06%
2018/04/17	0	0.00	2	37.98	38.15	-2	5,241	-0.04%
2018/04/13	2	39.10	0	0.00	39.00	2	5,062	0.04%
2018/04/11	1	38.20	1	38.25	38.45	0	4,997	0.00%
2018/04/10	7	38.22	4	37.95	38.10	3	4,979	0.06%
2018/04/09	2	38.20	3	38.43	38.35	-1	4,814	-0.02%
2018/04/03	3	38.23	7	38.36	38.65	-4	4,790	-0.08%
2018/04/02	13	38.97	1	39.25	38.85	12	4,814	0.25%
2018/03/31	1	39.30	3	39.05	39.40	-2	4,828	-0.04%
2018/03/26	0	0.00	2	37.80	38.20	-2	4,740	-0.04%
2018/03/23	1	37.80	1	38.00	37.95	0	4,797	0.00%
2018/03/22	0	0.00	1	38.00	38.10	-1	4,836	-0.02%
2018/03/21	1	38.20	3	38.30	38.15	-2	4,847	-0.04%
2018/03/20	1	38.05	2	37.80	38.05	-1	4,893	-0.02%
2018/03/19	3	38.08	0	0.00	38.05	3	4,907	0.06%
2018/03/16	0	0.00	3	37.28	38.40	-3	4,853	-0.06%
2018/03/15	3	37.07	0	0.00	36.85	3	4,702	0.06%
2018/03/14	1	37.10	0	0.00	37.30	1	4,695	0.02%
2018/03/13	7	37.39	0	0.00	37.45	7	4,675	0.15%
2018/03/12	0	0.00	6	36.95	37.00	-6	4,645	-0.13%
2018/03/09	0	0.00	1	37.00	36.80	-1	4,596	-0.02%
2018/03/08	21	36.41	2.5	36.38	36.35	18.5	4,601	0.40%
2018/03/07	3	36.67	0	0.00	36.65	3	4,560	0.07%
2018/03/06	3	36.70	0	0.00	36.75	3	4,549	0.07%
2018/03/05	2	36.68	2	36.80	36.75	0	4,673	0.00%
2018/03/01	0	0.00	1	37.20	37.15	-1	4,619	-0.02%
2018/02/22	3	36.90	0	0.00	37.00	3	4,496	0.07%
2018/02/12	1	37.20	0	0.00	36.80	1	4,417	0.02%
2018/02/09	2	36.95	0	0.00	36.80	2	4,421	0.05%
2018/02/08	2	37.08	0	0.00	37.20	2	4,405	0.05%
2018/02/07	1	36.75	0	0.00	37.10	1	4,515	0.02%
2018/02/02	1	38.85	0	0.00	38.65	1	4,267	0.02%
2018/02/01	1	39.35	0	0.00	39.20	1	4,249	0.02%
2018/01/31	0	0.00	1	38.95	39.20	-1	4,213	-0.02%
2018/01/30	0	0.00	1	39.05	38.85	-1	4,162	-0.02%
2018/01/29	0	0.00	1	39.60	39.40	-1	4,161	-0.02%
2018/01/26	0	0.00	1	39.60	39.60	-1	4,113	-0.02%
2018/01/25	4	39.63	1	39.60	39.65	3	4,068	0.07%
2018/01/24	3	39.07	4	39.16	39.45	-1	3,984	-0.03%
2018/01/22	10	39.35	10	38.95	38.95	0	3,841	0.00%
2018/01/19	2	38.55	0	0.00	38.65	2	3,758	0.05%
2018/01/17	0	0.00	3	38.85	39.00	-3	3,737	-0.08%
2018/01/16	0	0.00	6	38.14	38.65	-6	3,710	-0.16%
2018/01/15	0	0.00	5	38.10	38.15	-5	3,691	-0.14%
2018/01/12	1	38.15	0	0.00	38.20	1	3,755	0.03%
2018/01/10	0	0.00	5	38.10	38.40	-5	3,765	-0.13%
2018/01/08	0	0.00	1	37.95	38.30	-1	3,779	-0.03%
2018/01/05	0	0.00	1	37.90	38.10	-1	3,745	-0.03%