敬鵬 (2355)-永豐金券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.10
漲跌
▲0.85
漲幅
+2.11%
成交量
1,779張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:13:30

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

敬鵬 (2355)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/24	62.7	40.99	140.1	40.92	41.10	-77.5	6,902	-1.12%	大賣/
2024/04/23	32	40.29	20.4	40.16	40.25	11.6	6,951	0.17%
2024/04/22	63.5	40.29	66.9	40.31	39.50	-3.4	6,992	-0.05%
2024/04/19	32.4	40.73	85.4	41.14	41.05	-53	6,989	-0.76%
2024/04/18	79.3	41.93	25.3	41.77	41.75	54	6,988	0.77%
2024/04/17	119.4	41.80	188.4	41.57	41.50	-69.1	7,020	-0.98%	大買/大賣/
2024/04/16	50.6	41.49	300	41.46	41.25	-249.4	7,030	-3.55%	大賣/鉅額交易
2024/04/15	20.6	43.18	289.8	42.84	42.65	-269.3	6,996	-3.85%	大賣/鉅額交易
2024/04/12	29.2	43.80	253.1	43.84	44.10	-223.9	6,961	-3.22%	大賣/鉅額交易
2024/04/11	90.7	44.08	555	44.17	43.60	-464.3	6,959	-6.67%	大賣/鉅額交易
2024/04/10	53.5	47.36	32.7	47.23	46.80	20.8	6,852	0.30%
2024/04/09	60.6	47.66	82.6	47.38	47.65	-22	6,889	-0.32%
2024/04/08	54	48.18	21	48.01	47.45	33	6,901	0.48%
2024/04/03	480	47.81	32	47.51	47.70	448	6,914	6.48%	大買/鉅額交易
2024/04/02	27	47.40	30.6	47.26	47.35	-3.6	6,891	-0.05%
2024/04/01	68.1	47.36	9.5	47.24	47.55	58.6	6,970	0.84%
2024/03/29	21.4	46.11	30.2	45.98	46.10	-8.8	6,988	-0.13%
2024/03/28	30.2	46.58	152.2	46.55	46.45	-122.1	7,042	-1.73%	大賣/鉅額交易
2024/03/27	15.4	46.24	34.4	46.38	46.45	-19	7,265	-0.26%
2024/03/26	31.3	46.81	127.8	46.86	46.85	-96.4	7,320	-1.32%	大賣/
2024/03/25	94.3	47.83	44.9	47.69	47.35	49.5	7,341	0.67%
2024/03/22	23.7	47.30	17	47.31	47.30	6.7	7,469	0.09%
2024/03/21	19.2	47.13	26.4	47.03	47.20	-7.2	7,598	-0.09%
2024/03/20	62.1	47.57	129.7	47.46	47.15	-67.6	7,699	-0.88%	大賣/
2024/03/19	206.5	47.51	62	47.39	47.70	144.5	7,774	1.86%	大買/鉅額交易
2024/03/18	86.6	46.24	40.7	45.77	46.50	45.9	7,825	0.59%
2024/03/15	19.1	45.42	55.6	45.41	45.50	-36.5	7,922	-0.46%
2024/03/14	12.2	45.85	100.2	45.69	45.65	-88	8,084	-1.09%
2024/03/13	22.5	45.70	458.2	45.98	45.45	-435.6	8,346	-5.22%	大賣/鉅額交易
2024/03/12	117.7	47.60	32.1	47.21	46.80	85.6	8,887	0.96%	大買/
2024/03/11	16.2	46.61	55.2	46.73	46.90	-39.1	9,852	-0.40%
2024/03/08	79.8	46.76	149.3	46.62	46.25	-69.5	10,342	-0.67%	大賣/
2024/03/07	51.2	47.97	135.3	48.02	46.90	-84.1	11,429	-0.74%	大賣/
2024/03/06	106.4	48.30	81.2	47.85	48.35	25.2	11,790	0.21%	大買/
2024/03/05	81.6	48.69	618.8	49.06	48.20	-537.2	11,802	-4.55%	大賣/鉅額交易
2024/03/04	67	50.75	403.2	50.86	50.20	-336.2	11,705	-2.87%	大賣/鉅額交易
2024/03/01	77.8	51.08	176.4	51.43	51.00	-98.7	11,795	-0.84%	大賣/
2024/02/29	124.3	52.66	78.2	52.44	52.30	46	11,842	0.39%	大買/
2024/02/27	102.9	51.96	140.4	51.87	51.60	-37.4	11,936	-0.31%	大買/大賣/
2024/02/26	571.7	52.88	73.5	51.71	52.30	498.3	11,994	4.15%	大買/鉅額交易
2024/02/23	58.9	50.85	59.1	51.32	50.50	-0.2	12,209	0.00%
2024/02/22	394.6	51.47	94.3	50.87	51.70	300.3	12,938	2.32%	大買/鉅額交易
2024/02/21	75.3	51.58	204.3	51.22	50.80	-129	13,896	-0.93%	大賣/鉅額交易
2024/02/20	235.2	51.68	277.9	51.17	51.10	-42.7	14,376	-0.30%	大買/大賣/
2024/02/19	1,225.2	52.93	659.3	52.08	52.00	565.9	14,854	3.81%	大買/大賣/鉅額交易
2024/02/16	707.8	49.99	58.8	50.16	51.40	649	14,325	4.53%	大買/鉅額交易
2024/02/15	444.9	46.56	152.2	46.24	46.80	292.7	14,148	2.07%	大買/大賣/鉅額交易
2024/02/05	145	44.98	60.2	44.65	45.20	84.8	14,059	0.60%	大買/
2024/02/02	354.3	45.85	130.1	45.33	45.50	224.2	14,031	1.60%	大買/大賣/鉅額交易
2024/02/01	22	45.25	61	45.15	45.00	-39	13,974	-0.28%
2024/01/31	58.6	44.95	56.2	45.10	44.75	2.4	13,959	0.02%
2024/01/30	244.1	45.22	81	45.21	45.50	163.1	13,979	1.17%	大買/鉅額交易
2024/01/29	507.3	45.28	80.2	45.02	44.60	427	13,899	3.07%	大買/鉅額交易
2024/01/26	21.1	43.71	7	43.64	43.75	14.1	13,771	0.10%
2024/01/25	58.3	43.91	18	43.76	43.25	40.3	13,765	0.29%
2024/01/24	8.2	44.42	36	44.45	44.00	-27.8	13,743	-0.20%
2024/01/23	36	44.58	1	44.65	44.35	35	13,745	0.25%
2024/01/22	27	43.65	1	43.60	43.70	26	13,685	0.19%
2024/01/19	35	42.92	42.2	43.18	43.10	-7.2	13,681	-0.05%
2024/01/18	10.1	42.86	23	43.16	42.95	-12.9	13,714	-0.09%
2024/01/17	117.2	43.79	58.9	43.42	43.35	58.2	13,713	0.42%	大買/
2024/01/16	67	44.23	40	44.34	44.70	27	13,685	0.20%
2024/01/15	18	44.52	5	44.42	44.40	13	13,656	0.10%
2024/01/12	12.2	44.66	103.1	44.49	44.20	-90.9	13,669	-0.67%	大賣/
2024/01/11	90.2	45.05	29.3	44.95	45.00	60.9	13,674	0.45%
2024/01/10	19.3	45.56	6	45.45	45.30	13.3	13,737	0.10%
2024/01/09	32	46.29	54.6	46.04	45.85	-22.6	13,815	-0.16%
2024/01/08	46.1	46.72	36	46.63	46.40	10.1	13,847	0.07%
2024/01/05	21.2	47.30	70.2	47.09	46.90	-49	13,924	-0.35%
2024/01/04	29.4	47.68	89.2	47.92	47.65	-59.9	13,902	-0.43%
2024/01/03	25.6	48.60	72	48.78	48.70	-46.4	13,911	-0.33%
2024/01/02	11.3	50.44	43.3	50.50	49.80	-32	13,883	-0.23%
2023/12/29	27	50.19	45	50.05	50.30	-18	13,958	-0.13%
2023/12/28	34	50.24	31.6	49.85	49.60	2.5	13,946	0.02%
2023/12/27	81	50.53	26	50.42	50.40	55	14,070	0.39%
2023/12/26	24	49.97	32.1	49.55	49.85	-8.1	14,362	-0.06%
2023/12/25	20.5	49.18	53.1	49.03	49.05	-32.5	14,370	-0.23%
2023/12/22	78.4	50.28	49.1	49.83	49.70	29.3	14,455	0.20%
2023/12/21	26.3	49.68	21	49.61	49.60	5.3	14,389	0.04%
2023/12/20	148.1	49.32	240	49.42	49.10	-91.9	14,551	-0.63%	大買/大賣/
2023/12/19	56.4	49.42	38	49.07	49.55	18.4	14,524	0.13%
2023/12/18	44.1	50.12	209.1	50.02	49.50	-165	14,412	-1.14%	大賣/鉅額交易
2023/12/15	20.3	51.76	119	51.46	51.10	-98.7	14,355	-0.69%	大賣/
2023/12/14	70.8	52.77	304.5	52.71	52.30	-233.7	14,397	-1.62%	大賣/鉅額交易
2023/12/13	174.1	53.45	34	53.31	53.00	140.1	14,460	0.97%	大買/鉅額交易
2023/12/12	28.1	52.86	155.4	52.91	53.00	-127.3	14,353	-0.89%	大賣/鉅額交易
2023/12/11	85.6	53.40	145.2	53.50	53.20	-59.6	14,348	-0.42%	大賣/
2023/12/08	98.5	54.38	344.1	54.42	54.10	-245.6	14,584	-1.68%	大賣/鉅額交易
2023/12/07	222.5	54.84	214.2	54.72	54.10	8.3	14,450	0.06%	大買/大賣/
2023/12/06	642.7	55.75	602	55.57	55.10	40.7	13,994	0.29%	大買/大賣/
2023/12/05	279.6	53.04	459.4	52.79	53.20	-179.8	12,995	-1.38%	大買/大賣/鉅額交易
2023/12/04	545.9	53.95	384.8	53.88	54.60	161.1	12,527	1.29%	大買/大賣/鉅額交易
2023/12/01	495.5	50.97	165	50.27	51.20	330.6	11,455	2.89%	大買/大賣/鉅額交易
2023/11/30	76.3	49.26	22	49.07	48.90	54.3	11,019	0.49%
2023/11/29	88.3	49.21	106.3	49.20	48.85	-18.1	10,944	-0.17%	大賣/
2023/11/28	152.6	49.27	46.7	49.10	49.55	105.9	10,975	0.96%	大買/鉅額交易
2023/11/27	72.6	48.81	39.2	48.84	48.05	33.3	11,017	0.30%
2023/11/24	129.5	50.04	121.5	49.63	49.80	8	11,266	0.07%	大買/大賣/
2023/11/22	262.6	50.46	258.5	50.44	50.90	4.1	11,012	0.04%	大買/大賣/
2023/11/21	401.1	51.47	507.6	52.12	51.00	-106.5	10,722	-0.99%	大買/大賣/鉅額交易
2023/11/20	575.5	49.51	499.6	49.49	51.30	75.9	10,020	0.76%	大買/大賣/
2023/11/17	184.5	45.68	468.5	44.97	46.65	-284	9,205	-3.09%	大買/大賣/鉅額交易
2023/11/16	337.1	42.32	343.2	42.16	42.45	-6.1	8,739	-0.07%	大買/大賣/
2023/11/15	94	38.96	131	38.89	39.00	-37	8,096	-0.46%	大賣/
2023/11/14	151	38.71	50	37.92	39.00	101	8,106	1.25%	大買/
2023/11/13	208	37.22	97	37.01	37.10	111	8,076	1.37%	大買/鉅額交易
2023/11/10	10	36.65	28	36.66	36.45	-18	8,103	-0.22%
2023/11/09	11.2	36.03	67.1	36.10	36.05	-55.9	8,170	-0.68%
2023/11/08	36	36.67	60.1	36.65	36.60	-24.1	8,222	-0.29%
2023/11/07	61.3	37.04	47.8	37.04	37.15	13.5	8,319	0.16%
2023/11/06	6.1	36.36	8	36.34	36.35	-1.9	8,251	-0.02%
2023/11/03	15	35.66	10	35.74	35.80	5	8,240	0.06%
2023/11/02	12.1	35.81	5	35.78	35.60	7.1	8,242	0.09%
2023/11/01	10	34.98	9	35.00	35.20	1	8,244	0.01%
2023/10/31	8.1	35.09	23.3	35.37	34.75	-15.2	8,240	-0.18%
2023/10/30	5.4	35.59	12	35.89	35.60	-6.6	8,228	-0.08%
2023/10/27	15	36.40	19	36.19	35.85	-4	8,241	-0.05%
2023/10/26	8.1	36.17	32	36.43	35.85	-23.9	8,244	-0.29%
2023/10/25	12	36.12	24.1	36.38	36.05	-12.1	8,220	-0.15%
2023/10/24	17.1	35.57	37.1	35.43	35.65	-20	8,229	-0.24%
2023/10/23	9.1	34.99	35	34.93	34.60	-26	8,273	-0.31%
2023/10/20	21.7	34.67	20	34.70	34.70	1.7	8,301	0.02%
2023/10/19	2.3	35.37	80.6	35.41	35.20	-78.3	8,277	-0.95%
2023/10/18	55.4	36.03	348.3	35.78	35.75	-293	8,250	-3.55%	大賣/鉅額交易
2023/10/17	54.5	37.38	193.6	37.62	36.95	-139.1	8,149	-1.71%	大賣/鉅額交易
2023/10/16	41.1	38.09	81	38.20	38.00	-39.9	8,081	-0.49%
2023/10/13	38.1	39.26	91	39.26	38.65	-52.9	8,077	-0.66%
2023/10/12	31	39.95	16.1	40.06	39.80	14.9	8,106	0.18%
2023/10/11	56.3	40.54	54	40.33	39.70	2.3	8,162	0.03%
2023/10/06	49.3	40.40	35	40.67	40.20	14.3	8,090	0.18%
2023/10/05	79.7	40.64	30.5	40.88	40.35	49.2	8,033	0.61%
2023/10/04	33.5	40.55	31.6	40.65	40.60	1.9	7,932	0.02%
2023/10/03	176.2	41.46	51.6	41.72	41.25	124.6	7,881	1.58%	大買/鉅額交易
2023/10/02	234.1	42.28	70.5	41.59	42.50	163.5	7,728	2.12%	大買/鉅額交易
2023/09/28	472	39.39	48.1	39.30	39.25	423.9	7,412	5.72%	大買/鉅額交易
2023/09/27	357.5	39.14	7.2	39.16	39.25	350.3	7,357	4.76%	大買/鉅額交易
2023/09/26	52.2	40.27	40	40.36	39.95	12.2	7,193	0.17%
2023/09/25	105.2	40.29	57	39.97	40.40	48.2	7,002	0.69%	大買/
2023/09/22	15	39.00	11	39.17	38.90	4	6,750	0.06%
2023/09/21	12.3	38.82	60	38.77	38.80	-47.7	6,693	-0.71%
2023/09/20	69	38.93	141.1	38.84	38.75	-72	6,610	-1.09%	大賣/
2023/09/19	119.1	39.62	77.1	39.38	38.95	42	6,505	0.65%	大買/
2023/09/18	201.1	39.78	63.1	39.69	39.50	137.9	6,313	2.18%	大買/鉅額交易
2023/09/15	78.1	38.84	32	39.11	38.70	46.1	6,107	0.75%
2023/09/14	43.1	38.83	58	38.48	39.00	-14.9	6,023	-0.25%
2023/09/13	269.1	38.92	200.3	39.34	38.10	68.7	5,870	1.17%	大買/大賣/
2023/09/12	166	38.30	88.2	37.85	38.45	77.9	5,420	1.44%	大買/
2023/09/11	154.5	37.32	171.1	37.76	37.65	-16.6	5,251	-0.32%	大買/大賣/
2023/09/08	24	39.33	14.1	39.36	39.10	9.9	5,073	0.19%
2023/09/07	57.3	38.94	34	39.23	39.15	23.3	5,003	0.47%
2023/09/06	78	39.45	25.6	39.36	39.65	52.4	4,912	1.07%
2023/09/05	88.1	38.68	17.5	38.33	38.75	70.6	4,783	1.48%
2023/09/04	61.2	38.07	77.2	38.08	38.20	-16	4,690	-0.34%
2023/09/01	71.5	38.45	57.1	38.47	37.90	14.5	4,600	0.31%
2023/08/31	115.2	39.58	130.2	39.36	39.30	-15	4,441	-0.34%	大買/大賣/
2023/08/30	221.8	39.28	122.5	39.18	39.25	99.3	4,190	2.37%	大買/大賣/
2023/08/29	354.3	37.41	132	37.12	37.40	222.3	3,748	5.93%	大買/大賣/鉅額交易
2023/08/28	122.2	37.37	63.1	37.45	37.10	59.1	3,635	1.63%	大買/
2023/08/25	398.4	37.79	43.8	37.59	37.95	354.6	3,477	10.20%	大買/鉅額交易
2023/08/24	56	37.25	29.1	37.08	36.60	26.9	3,256	0.83%
2023/08/23	90.1	37.12	48.8	36.96	37.35	41.3	3,061	1.35%
2023/08/22	35	35.99	38.2	35.96	36.25	-3.2	2,767	-0.12%
2023/08/21	39	34.61	1,026	34.54	35.00	-987	2,605	-37.88%	大賣/鉅額交易
2023/08/18	40.5	35.40	29	35.09	34.70	11.5	2,518	0.46%
2023/08/17	75	34.71	14.2	34.84	35.70	60.9	2,361	2.58%
2023/08/16	33.1	33.96	21	34.21	34.40	12.1	2,184	0.55%
2023/08/15	37.1	34.38	47	34.26	34.30	-9.9	2,097	-0.47%
2023/08/14	42	34.09	29.5	34.23	34.30	12.5	2,005	0.62%
2023/08/11	92	34.22	1,034.2	33.71	34.50	-942.2	1,924	-48.97%	大賣/鉅額交易
2023/08/10	72.2	32.58	30	32.90	32.70	42.2	1,788	2.36%
2023/08/09	5.2	33.60	360.5	33.51	33.60	-355.3	1,758	-20.20%	大賣/鉅額交易
2023/08/08	4.1	33.75	4.1	33.68	33.70	0	1,743	0.00%
2023/08/07	19	33.58	26	33.63	33.95	-7	1,747	-0.40%
2023/08/04	8.3	33.27	400	33.33	33.60	-391.7	1,726	-22.70%	大賣/鉅額交易
2023/08/02	58.2	33.52	14	33.64	33.40	44.2	1,715	2.58%
2023/08/01	25.6	33.74	16	33.99	33.70	9.6	1,690	0.57%
2023/07/31	10.5	34.25	37	34.43	34.10	-26.5	1,653	-1.60%
2023/07/28	115	34.49	26	34.49	34.65	89	1,613	5.52%	大買/
2023/07/27	26.2	35.32	24.5	35.23	35.30	1.7	1,559	0.11%
2023/07/26	260.4	35.53	34	35.41	34.50	226.4	1,491	15.18%	大買/鉅額交易
2023/07/25	12.1	35.33	524.6	35.24	35.20	-512.5	1,410	-36.35%	大賣/鉅額交易
2023/07/24	31.3	34.79	3.5	34.92	34.90	27.8	1,350	2.06%
2023/07/21	12	35.27	7	35.04	35.30	5	1,318	0.38%
2023/07/20	5	35.70	10	35.23	35.20	-5	1,301	-0.38%
2023/07/19	108.3	35.35	35	34.96	34.90	73.3	1,287	5.69%	大買/
2023/07/18	65.5	36.10	22	35.99	36.20	43.5	1,251	3.47%
2023/07/17	99.7	36.62	40	36.67	36.35	59.7	1,185	5.04%
2023/07/14	23	35.07	72.2	34.89	35.00	-49.2	1,040	-4.73%
2023/07/13	24	33.14	27.4	33.01	32.90	-3.4	935	-0.37%
2023/07/12	0.5	32.35	25.3	32.43	32.20	-24.8	914	-2.72%
2023/07/11	6	32.34	49.1	32.38	32.15	-43.1	936	-4.60%
2023/07/10	12	33.65	8.1	33.87	33.60	3.9	924	0.42%
2023/07/07	125	33.67	9	33.66	33.75	116	926	12.52%	大買/鉅額交易
2023/07/06	50.6	34.36	22.3	34.12	34.05	28.3	917	3.09%
2023/07/05	2	32.90	8	32.78	32.90	-6	844	-0.71%
2023/07/04	3	32.13	3	32.20	32.05	0	833	0.00%
2023/07/03	6	31.93	0	0.00	31.95	6	867	0.69%
2023/06/30	0	0.00	185	31.21	31.40	-185	876	-21.11%	大賣/鉅額交易
2023/06/29	26	31.52	0	0.00	31.55	26	910	2.85%
2023/06/28	1	31.36	0	0.00	31.25	1	936	0.11%
2023/06/27	10	31.46	3	31.33	31.25	7	943	0.74%
2023/06/26	1	32.25	0	0.00	31.90	1	944	0.11%
2023/06/21	14	32.42	1	32.40	32.50	13	962	1.35%
2023/06/20	8	31.95	3	31.93	31.85	5	986	0.51%
2023/06/19	4	32.05	0	0.00	31.90	4	1,019	0.39%
2023/06/16	4	32.10	0	0.00	32.05	4	1,023	0.39%
2023/06/15	2	31.95	100	31.84	32.35	-98	1,023	-9.58%
2023/06/14	0	0.00	2	32.30	32.00	-2	1,019	-0.20%
2023/06/13	107	32.58	2	32.43	32.45	105	1,024	10.25%	大買/鉅額交易
2023/06/12	0	0.00	4	31.91	31.80	-4	1,020	-0.39%
2023/06/09	3.1	32.19	0	0.00	32.35	3.1	1,019	0.31%
2023/06/08	3	32.30	4	32.23	32.05	-1	1,030	-0.10%
2023/06/07	1	32.50	9	32.56	32.70	-8	1,032	-0.78%
2023/06/06	0	0.00	4	32.55	32.50	-4	1,026	-0.39%
2023/06/05	4	32.67	8.1	32.52	32.60	-4.1	1,017	-0.40%
2023/06/02	193.4	32.19	6	32.17	31.85	187.4	1,005	18.64%	大買/鉅額交易
2023/06/01	0	0.00	2.1	31.60	31.65	-2.1	999	-0.21%
2023/05/31	0	0.00	0	31.45	31.60	0	1,000	0.00%
2023/05/30	0.1	31.39	1	31.55	31.55	-0.9	997	-0.09%
2023/05/29	7	31.43	8	31.28	31.45	-1	999	-0.10%
2023/05/26	2.2	30.81	10	30.85	30.80	-7.8	1,013	-0.77%
2023/05/25	5	30.94	13	30.74	30.90	-8	1,010	-0.79%
2023/05/24	1.1	30.76	0	0.00	30.85	1.1	1,017	0.11%
2023/05/22	6	30.84	5	30.88	30.90	1	1,035	0.10%
2023/05/19	11	30.85	0.1	31.22	30.90	10.9	1,033	1.05%
2023/05/18	0	0.00	1.1	30.42	30.55	-1.1	1,028	-0.11%
2023/05/17	20.5	30.21	38	30.20	30.10	-17.5	1,020	-1.71%
2023/05/16	47.1	30.24	2.2	30.35	30.20	45	1,007	4.46%
2023/05/15	6.1	30.13	0.3	30.00	30.00	5.9	1,003	0.58%
2023/05/12	4	29.95	2	30.15	30.20	2	1,001	0.20%
2023/05/11	4.3	30.00	0.5	30.03	29.90	3.8	1,002	0.38%
2023/05/10	3.2	31.20	0	0.00	31.15	3.2	983	0.32%
2023/05/09	4	31.69	0	0.00	31.60	4	990	0.41%
2023/05/08	1.5	31.82	4	32.05	31.90	-2.5	1,002	-0.25%
2023/05/05	0	0.00	8	31.65	31.65	-8	1,012	-0.79%
2023/05/04	4.1	31.70	0	0.00	31.65	4.1	1,023	0.40%
2023/05/02	1	32.20	9	32.22	32.10	-8	1,032	-0.78%
2023/04/28	3	32.12	3	32.25	32.15	0	1,039	0.00%
2023/04/26	11.1	31.25	6	31.60	31.40	5.1	1,026	0.49%
2023/04/25	1.1	31.57	3.7	31.33	31.30	-2.6	1,020	-0.26%
2023/04/24	71	31.83	0	0.00	32.10	71	1,007	7.05%
2023/04/21	3	31.26	6	31.66	31.55	-3	991	-0.30%
2023/04/20	81	32.48	3	32.47	32.25	78	970	8.04%
2023/04/19	14.2	32.65	0	0.00	32.80	14.2	960	1.48%
2023/04/18	4.3	32.74	3	32.58	32.60	1.2	952	0.13%
2023/04/17	12.1	32.74	4	32.60	32.55	8.1	943	0.86%
2023/04/14	27	32.87	4	33.15	32.85	23	927	2.48%
2023/04/13	0.4	33.12	33	32.93	32.75	-32.6	898	-3.63%
2023/04/12	3	33.10	2.2	33.16	33.15	0.8	873	0.09%
2023/04/11	35.3	33.05	3.2	32.82	33.05	32	853	3.76%
2023/04/10	6.3	32.24	1.1	32.36	32.30	5.2	832	0.62%
2023/04/07	7	32.58	12.1	32.38	32.65	-5	818	-0.61%
2023/04/06	56	33.06	27.4	33.14	33.10	28.6	797	3.59%
2023/03/31	1	32.70	5	32.60	32.50	-4	760	-0.53%
2023/03/30	5.2	32.70	7	32.62	32.65	-1.8	745	-0.24%
2023/03/29	2.3	32.06	11	32.00	32.00	-8.8	710	-1.23%
2023/03/28	0.6	31.25	3.1	31.29	31.40	-2.5	694	-0.36%
2023/03/27	1	31.35	3	31.72	31.65	-2	687	-0.29%
2023/03/24	2	31.60	4.1	31.47	31.35	-2.1	687	-0.31%
2023/03/23	3	30.77	3	31.00	31.00	0	661	-0.01%
2023/03/22	2	30.40	12.1	30.52	30.65	-10.1	629	-1.60%
2023/03/21	1.1	30.24	28	30.16	30.20	-26.9	593	-4.53%
2023/03/17	0	29.75	5	29.56	29.60	-5	586	-0.85%
2023/03/16	3.6	29.50	6	29.73	29.60	-2.5	587	-0.42%
2023/03/15	19	29.30	2	29.25	29.25	17	591	2.87%
2023/03/14	16	29.33	2.1	29.25	29.15	13.9	598	2.33%
2023/03/13	11	28.98	1.1	29.10	29.05	9.9	607	1.62%
2023/03/10	13	29.58	7	29.70	29.55	6	608	0.99%
2023/03/09	1.1	30.14	0	0.00	30.00	1.1	632	0.17%
2023/03/08	0.1	30.30	0	0.00	30.40	0.1	635	0.01%
2023/03/07	0.1	30.15	0	0.00	30.15	0.1	635	0.01%
2023/03/06	11	29.77	6	29.65	29.65	5	638	0.79%
2023/03/03	0.1	29.55	1	29.55	29.60	-1	662	-0.14%
2023/03/02	0	0.00	5.2	29.32	29.35	-5.2	682	-0.76%
2023/03/01	2	29.30	0	0.00	29.30	2	685	0.30%
2023/02/24	9	29.48	2	29.75	29.50	7	690	1.01%
2023/02/23	1.3	30.07	16	29.95	30.00	-14.7	686	-2.14%
2023/02/22	3.5	30.00	1	29.90	29.95	2.5	715	0.35%
2023/02/21	0	0.00	7	30.38	30.50	-7	719	-0.97%
2023/02/20	0	0.00	0.3	30.45	30.35	-0.3	733	-0.04%
2023/02/17	0.1	29.85	4	29.90	29.95	-4	753	-0.52%
2023/02/16	0	0.00	1	29.95	30.00	-1	842	-0.12%
2023/02/15	16	29.93	0	0.00	29.85	16	866	1.85%
2023/02/14	2	29.90	0	0.00	29.85	2	863	0.23%
2023/02/13	9	29.85	0	0.00	29.95	9	863	1.04%
2023/02/09	0	0.00	0.4	30.09	30.15	-0.4	883	-0.04%
2023/02/08	0	0.00	4	30.18	30.15	-4	878	-0.46%
2023/02/07	0	0.00	12.4	30.07	30.15	-12.4	869	-1.43%
2023/02/06	0	0.00	13	30.26	30.15	-13	861	-1.51%
2023/02/03	2	30.40	4	30.56	30.50	-2	848	-0.24%
2023/02/02	12	30.20	8	30.23	30.30	4	884	0.45%
2023/02/01	0.3	29.89	2	29.95	30.00	-1.7	875	-0.19%
2023/01/31	6	29.75	2	29.85	29.85	4	873	0.46%
2023/01/30	25	29.60	6	29.63	29.55	19	872	2.18%
2023/01/17	10	29.06	10	28.93	29.20	0	866	0.00%
2023/01/16	16	29.03	0.3	29.00	29.00	15.7	870	1.80%
2023/01/13	9	29.06	2	29.08	29.00	7	892	0.78%
2023/01/12	11	29.23	0	0.00	29.10	11	908	1.21%
2023/01/11	9	29.29	0	0.00	29.35	9	910	0.99%
2023/01/09	9	29.27	3	29.23	29.20	6	923	0.65%
2023/01/05	3	28.85	4	28.90	28.85	-1	943	-0.11%
2023/01/04	5	28.80	5	28.79	28.75	0	952	0.00%
2023/01/03	5	28.75	2	28.73	28.85	3	970	0.31%
2022/12/29	0	0.00	2	28.48	28.75	-2	991	-0.20%
2022/12/28	2	28.95	0	0.00	28.75	2	1,008	0.20%
2022/12/27	4	29.25	1	29.10	29.30	3	1,019	0.29%
2022/12/26	1	29.10	2	28.95	28.90	-1	1,027	-0.10%
2022/12/23	0	0.00	7	28.88	28.95	-7	1,032	-0.68%
2022/12/22	45	29.15	3	29.08	29.05	42	1,036	4.05%
2022/12/21	2	28.85	0	0.00	28.80	2	1,052	0.19%
2022/12/20	4	29.35	10	29.39	29.00	-6	1,053	-0.57%
2022/12/19	1	29.70	3	29.63	29.65	-2	1,058	-0.19%
2022/12/16	0	0.00	5	30.01	29.85	-5	1,057	-0.47%
2022/12/15	0	0.00	4	30.60	30.65	-4	1,046	-0.38%
2022/12/14	9	30.67	0	0.00	30.85	9	1,046	0.86%
2022/12/13	2.1	30.55	3	30.63	30.50	-1	1,049	-0.09%
2022/12/12	4.1	30.53	10	30.53	30.55	-6	1,056	-0.56%
2022/12/09	2	30.80	0	0.00	30.95	2	1,059	0.19%
2022/12/08	10	31.21	0	0.00	30.90	10	1,059	0.94%
2022/12/07	37.1	30.87	15	30.87	30.90	22.1	1,054	2.10%
2022/12/06	4	31.88	14	31.82	31.60	-10	1,040	-0.96%
2022/12/05	2	32.90	7	32.65	32.45	-5	1,032	-0.48%
2022/12/02	10	32.60	9	32.49	32.60	1	1,022	0.10%
2022/12/01	13	32.46	8	32.43	32.60	5	1,013	0.49%
2022/11/30	7	32.06	14	31.83	31.85	-7	984	-0.71%
2022/11/29	5	31.78	14	31.56	31.80	-9	982	-0.92%
2022/11/28	2	31.45	24.8	31.15	31.60	-22.8	978	-2.33%
2022/11/25	2	31.20	54.6	30.90	30.75	-52.6	985	-5.34%
2022/11/24	10	31.91	0	0.00	31.95	10	984	1.02%
2022/11/23	12	31.69	10	31.63	31.70	2	1,021	0.20%
2022/11/22	2	31.80	2	31.85	31.70	0	1,023	0.00%
2022/11/21	7	31.64	53.1	31.50	31.65	-46.1	1,030	-4.47%
2022/11/18	64	31.72	8	31.50	31.90	56	1,014	5.52%
2022/11/17	7	31.36	3	31.17	31.15	4	987	0.40%
2022/11/16	27	31.14	22	30.99	30.85	5	977	0.51%
2022/11/15	4	30.85	43	31.03	31.10	-39	960	-4.06%
2022/11/14	45	30.62	53	30.58	30.95	-8	932	-0.86%
2022/11/11	39	28.84	4	28.93	28.80	35	845	4.14%
2022/11/10	0	0.00	10	28.10	28.05	-10	826	-1.21%
2022/11/08	6	28.08	24	27.98	27.90	-18	845	-2.13%
2022/11/07	43	28.27	6.5	28.13	28.15	36.5	848	4.30%
2022/11/04	0	0.00	2	27.68	27.75	-2	846	-0.24%
2022/11/03	2	27.80	20.4	27.66	27.65	-18.4	854	-2.15%
2022/11/02	2	27.80	5	27.62	27.70	-3	858	-0.35%
2022/11/01	1	27.75	28	27.58	27.55	-27	858	-3.15%
2022/10/31	31	27.93	2	27.60	27.50	29	858	3.38%
2022/10/28	2	27.25	0	0.00	27.10	2	814	0.25%
2022/10/27	2	27.30	1	27.40	27.30	1	819	0.12%
2022/10/26	11	26.94	5	27.04	26.90	6	818	0.73%
2022/10/25	11	27.14	0	0.00	27.10	11	814	1.35%
2022/10/24	0	0.00	4	27.20	26.90	-4	813	-0.49%
2022/10/21	4	26.85	6	26.75	26.75	-2	809	-0.25%
2022/10/20	3	27.00	6	27.03	28.45	-3	791	-0.38%
2022/10/19	7	27.80	0	0.00	27.45	7	779	0.90%
2022/10/18	18	27.97	20	27.76	27.95	-2	784	-0.26%
2022/10/17	4	27.13	5	26.20	27.45	-1	783	-0.13%
2022/10/14	14	27.18	2	27.30	26.95	12	782	1.53%
2022/10/13	19	26.70	16	26.33	26.10	3	784	0.38%
2022/10/12	13	27.53	0	0.00	27.60	13	787	1.65%
2022/10/11	0	0.00	71	27.98	27.70	-71	794	-8.94%
2022/10/07	7	29.13	1	29.15	29.00	6	809	0.74%
2022/10/06	2	29.50	5	29.36	29.15	-3	835	-0.36%
2022/10/05	31	29.58	9	29.42	29.35	22	833	2.64%
2022/10/04	14	28.95	0	0.00	28.90	14	846	1.65%
2022/10/03	0	0.00	3.3	28.43	28.70	-3.3	849	-0.39%
2022/09/30	27	27.81	3	27.68	28.20	24	849	2.83%
2022/09/29	23	28.17	35	27.68	27.65	-12	853	-1.41%
2022/09/28	27.3	28.26	33	28.05	27.80	-5.7	852	-0.67%
2022/09/27	16	27.64	3	27.78	28.05	13	856	1.52%
2022/09/26	13	27.63	6	28.03	27.30	7	862	0.81%
2022/09/23	2	28.70	10	29.03	28.60	-8	878	-0.91%
2022/09/22	2	28.90	12.1	28.53	28.90	-10.1	887	-1.14%
2022/09/20	1	29.05	0	0.00	29.20	1	897	0.11%
2022/09/19	2	28.95	0	0.00	28.95	2	903	0.22%
2022/09/16	9	29.63	2.3	29.63	29.50	6.7	905	0.74%
2022/09/15	26	30.32	10	30.30	29.95	16	907	1.76%
2022/09/14	3	29.73	5	29.92	30.00	-2	912	-0.22%
2022/09/13	1	30.25	0.4	30.25	30.30	0.6	924	0.07%
2022/09/12	8	30.26	8	30.25	30.25	0	943	0.00%
2022/09/08	20	29.48	6	29.82	29.75	14	960	1.46%
2022/09/07	0	0.00	9	28.91	28.95	-9	989	-0.91%
2022/09/06	2	29.30	19	29.15	29.15	-17	1,021	-1.66%
2022/09/05	11	29.75	4	30.13	29.60	7	1,036	0.68%
2022/09/02	5	30.22	4	30.30	30.20	1	1,042	0.10%
2022/09/01	4.1	30.94	8.1	30.90	30.55	-4	1,051	-0.38%
2022/08/31	21	31.28	103	30.64	31.30	-82	1,036	-7.91%	大賣/
2022/08/30	74	31.66	13	31.05	30.35	61	1,014	6.01%
2022/08/29	1.1	29.60	10	29.59	29.55	-8.9	959	-0.93%
2022/08/26	15	30.85	6	30.60	30.60	9	955	0.94%
2022/08/25	12	30.14	0	0.00	30.15	12	948	1.27%
2022/08/24	10	29.91	3	30.05	29.85	7	955	0.73%
2022/08/23	2	29.75	3	29.72	29.85	-1	954	-0.10%
2022/08/22	1	30.10	1	30.10	30.10	0	958	0.00%
2022/08/19	2	30.30	1	29.95	30.40	1	959	0.10%
2022/08/18	36	29.80	2	29.68	29.90	34	959	3.54%
2022/08/17	8	29.96	1	30.15	29.85	7	968	0.72%
2022/08/16	12	30.18	6	30.07	30.30	6	974	0.62%
2022/08/15	8	29.87	34	29.72	29.85	-26	972	-2.67%
2022/08/11	22	28.89	14	29.47	29.00	8	998	0.80%
2022/08/10	3	29.43	6	29.46	29.45	-3	982	-0.31%
2022/08/09	2	28.95	0	0.00	29.20	2	984	0.20%
2022/08/08	0	0.00	10	28.55	28.70	-10	990	-1.01%
2022/08/05	5	28.62	1	28.85	28.65	4	1,009	0.40%
2022/08/04	13	28.20	8	27.96	28.15	5	1,062	0.47%
2022/08/02	7	28.22	16	28.45	28.50	-9	1,075	-0.84%
2022/08/01	0	0.00	1	28.50	28.65	-1	1,079	-0.09%
2022/07/29	15	28.27	2	28.30	28.40	13	1,083	1.20%
2022/07/27	6	27.85	16	27.87	28.05	-10	1,087	-0.92%
2022/07/26	9	28.14	2	27.95	28.00	7	1,090	0.64%
2022/07/25	6	28.83	0	0.00	28.85	6	1,099	0.55%
2022/07/22	2	28.75	0	0.00	28.80	2	1,106	0.18%
2022/07/21	0	0.00	1	28.45	28.80	-1	1,136	-0.09%
2022/07/20	4	28.78	6	28.70	28.45	-2	1,141	-0.18%
2022/07/19	4	28.45	5	28.44	28.40	-1	1,156	-0.09%
2022/07/18	0	0.00	22	27.73	27.70	-22	1,146	-1.92%
2022/07/15	28	27.99	27	27.56	27.55	1	1,141	0.09%
2022/07/14	15	26.85	0	0.00	26.80	15	1,122	1.34%
2022/07/13	5	26.77	6	26.93	26.55	-1	1,098	-0.09%
2022/07/12	6	26.49	17	26.34	26.20	-11	1,098	-1.00%
2022/07/11	24	28.32	10	27.85	27.80	14	1,084	1.29%
2022/07/08	20	28.40	15	28.48	28.40	5	1,081	0.46%
2022/07/07	7	27.65	11	27.72	27.90	-4	1,087	-0.37%
2022/07/06	10	28.40	15	27.62	27.35	-5	1,102	-0.45%
2022/07/05	11	28.48	12	28.15	28.00	-1	1,128	-0.09%
2022/07/04	8	27.84	5	27.35	27.55	3	1,120	0.27%
2022/07/01	14.1	28.99	18	28.31	27.60	-3.9	1,133	-0.35%
2022/06/30	5	30.16	4	29.30	29.25	1	1,113	0.09%
2022/06/29	0	0.00	8	29.20	29.85	-8	1,114	-0.72%
2022/06/28	12	29.53	12	29.68	29.55	0	1,139	0.00%
2022/06/27	25	30.26	4	30.45	30.15	21	1,169	1.79%
2022/06/24	12.3	30.01	13	29.95	30.00	-0.7	1,183	-0.06%
2022/06/23	22.1	29.30	0	0.00	29.20	22.1	1,189	1.86%
2022/06/22	14	29.10	6	29.09	29.10	8	1,200	0.67%
2022/06/21	10.6	29.10	26	29.32	29.65	-15.4	1,206	-1.28%
2022/06/20	17	28.82	41	28.83	28.35	-24	1,220	-1.97%
2022/06/17	9	29.84	4	29.95	29.60	5	1,218	0.41%
2022/06/16	38	31.56	49	32.20	30.70	-11	1,215	-0.91%
2022/06/15	69	32.47	5.3	32.52	32.50	63.7	1,209	5.27%
2022/06/14	6	31.38	20.8	31.64	31.65	-14.8	1,223	-1.21%
2022/06/13	1	31.85	3.6	31.87	31.80	-2.6	1,273	-0.20%
2022/06/10	12.1	32.20	0	0.00	32.40	12.1	1,319	0.91%
2022/06/08	14	31.31	21	31.39	31.40	-7	1,326	-0.53%
2022/06/07	0	0.00	4	30.98	31.00	-4	1,348	-0.30%
2022/06/06	0	0.00	8	30.95	30.85	-8	1,378	-0.58%
2022/06/02	0	0.00	10	31.13	31.05	-10	1,453	-0.69%
2022/06/01	0	0.00	1.1	31.70	31.50	-1.1	1,564	-0.07%
2022/05/31	10	31.55	2	31.40	31.55	8	1,668	0.48%
2022/05/30	6.1	31.84	4	31.78	31.60	2.1	1,742	0.12%
2022/05/27	2.3	31.25	4	31.25	31.30	-1.8	1,797	-0.10%
2022/05/26	2	31.70	1	31.60	31.20	1	1,913	0.05%
2022/05/25	5	31.43	2	31.45	31.45	3	1,939	0.15%
2022/05/23	14	31.03	8	31.20	30.85	6	2,064	0.29%
2022/05/20	9.1	30.99	4	30.93	31.00	5.1	2,130	0.24%
2022/05/19	4	30.14	2	29.85	30.40	2	2,141	0.09%
2022/05/18	2	30.35	2	30.15	30.35	0	2,175	0.00%
2022/05/17	17	29.93	2	29.85	29.95	15	2,272	0.66%
2022/05/16	0.4	29.00	0	0.00	29.30	0.4	2,344	0.02%
2022/05/13	4	28.34	18	28.67	28.75	-14	2,375	-0.59%
2022/05/12	1.5	28.75	143	28.77	28.00	-141.5	2,407	-5.88%	大賣/鉅額交易
2022/05/11	0	0.00	1	30.05	29.80	-1	2,386	-0.04%
2022/05/10	1	29.70	6	30.33	30.65	-5	2,417	-0.21%
2022/05/09	1	29.85	1.1	29.91	30.00	-0.1	2,451	-0.01%
2022/05/06	0	0.00	1.1	30.44	30.45	-1.1	2,483	-0.04%
2022/05/05	3	31.07	5	30.87	30.80	-2	2,504	-0.08%
2022/04/29	0	0.00	4	30.15	30.25	-4	2,630	-0.15%
2022/04/28	3	30.00	2	30.00	29.80	1	2,703	0.04%
2022/04/27	2	28.85	44	29.04	29.55	-42	2,741	-1.53%
2022/04/26	1	30.45	6	30.60	30.00	-5	2,764	-0.18%
2022/04/25	8	30.08	30	30.16	30.05	-22	2,847	-0.77%
2022/04/22	0.1	31.50	12	31.57	31.50	-11.9	2,921	-0.41%
2022/04/21	6	31.72	5	31.59	31.80	1	3,049	0.03%
2022/04/20	8	31.43	12	31.49	31.50	-4	3,366	-0.12%
2022/04/19	12	31.07	3	31.12	30.95	9	3,478	0.26%
2022/04/18	9	30.94	9	30.71	30.85	0	3,628	0.00%
2022/04/14	1	31.75	6	31.90	31.50	-5	4,004	-0.12%
2022/04/13	2	31.73	15	31.67	31.95	-13	4,327	-0.30%
2022/04/12	2	31.55	8	31.44	31.55	-6	5,608	-0.11%
2022/04/11	6	31.45	23	31.44	31.35	-17	6,408	-0.27%
2022/04/08	16	32.37	2	32.45	32.30	14	6,737	0.21%
2022/04/07	4	32.70	12	32.55	32.05	-8	6,780	-0.12%
2022/04/06	10	32.79	31	32.91	32.85	-21	6,853	-0.31%
2022/04/01	11	32.87	8	32.88	33.10	3	7,031	0.04%
2022/03/31	0	0.00	169	33.33	33.25	-169	7,561	-2.24%	大賣/鉅額交易
2022/03/30	88.1	33.91	0	0.00	33.80	88.1	7,733	1.14%
2022/03/29	13.1	34.22	4	33.93	33.40	9.1	7,791	0.12%
2022/03/28	6	33.35	8	33.70	33.55	-2	7,838	-0.03%
2022/03/25	7	33.85	2	33.85	33.85	5	7,950	0.06%
2022/03/24	24	33.82	1	33.55	33.75	23	7,990	0.29%
2022/03/23	2	33.60	26	33.64	33.80	-24	8,083	-0.30%
2022/03/22	22.1	33.33	0	0.00	33.45	22.1	8,240	0.27%
2022/03/21	8	33.01	47	33.05	33.10	-39	8,255	-0.47%
2022/03/18	4	32.68	4	32.60	32.65	0	8,319	0.00%
2022/03/17	10.6	32.75	6	32.67	32.85	4.6	8,351	0.05%
2022/03/16	24.1	32.76	4	32.24	32.25	20.1	8,411	0.24%
2022/03/15	9	33.57	10.2	33.29	33.00	-1.2	8,542	-0.01%
2022/03/14	18	34.85	19	34.67	34.65	-1	8,549	-0.01%
2022/03/11	8	34.41	32.5	34.57	34.45	-24.5	8,639	-0.28%
2022/03/10	13.6	35.03	1	34.90	34.80	12.6	8,753	0.14%
2022/03/09	1	33.50	4.4	34.03	34.20	-3.4	8,865	-0.04%
2022/03/08	19	33.40	20	33.74	33.00	-1	9,245	-0.01%
2022/03/07	14.1	35.01	58.6	34.77	34.30	-44.5	10,568	-0.42%
2022/03/04	24	37.72	42	37.07	37.00	-18	10,791	-0.17%
2022/03/03	11	37.79	24	37.45	37.30	-13	10,816	-0.12%
2022/03/02	16	37.60	171	37.36	37.70	-155	10,883	-1.42%	大賣/鉅額交易
2022/03/01	167.4	37.77	126	37.56	38.00	41.3	10,894	0.38%	大買/大賣/
2022/02/25	5	36.15	11	36.29	36.05	-6	10,840	-0.06%
2022/02/24	8.1	36.40	47	36.55	35.95	-38.9	10,870	-0.36%
2022/02/23	37.1	37.69	12	37.34	37.35	25.1	10,860	0.23%
2022/02/22	23.5	36.57	71	36.93	37.00	-47.5	10,876	-0.44%
2022/02/21	11	37.27	10	36.82	37.25	1	11,161	0.01%
2022/02/18	6	36.43	152	36.46	36.80	-146	11,537	-1.27%	大賣/鉅額交易
2022/02/17	200.7	37.22	74.2	36.88	36.95	126.5	11,564	1.09%	大買/鉅額交易
2022/02/16	96	36.58	35.1	36.24	36.60	61	11,472	0.53%
2022/02/15	11	35.71	45	35.54	35.15	-34	11,420	-0.30%
2022/02/14	44	35.74	23	34.95	35.85	21	11,389	0.18%
2022/02/11	17.1	35.60	9	35.62	35.35	8.1	11,340	0.07%
2022/02/10	14	36.41	81	35.99	35.85	-67	11,312	-0.59%
2022/02/09	23	36.38	70	36.32	36.65	-47	11,277	-0.42%
2022/02/08	74	36.27	18	35.96	36.25	56	11,237	0.50%
2022/02/07	26	35.38	14	35.13	35.40	12	11,214	0.11%
2022/01/26	28	34.40	14	34.17	34.30	14	11,199	0.13%
2022/01/25	30	34.48	52	34.35	34.05	-22	11,179	-0.20%
2022/01/24	62	34.71	80	34.09	35.05	-18	11,147	-0.16%
2022/01/21	9	35.85	86	35.34	35.15	-77	11,095	-0.69%
2022/01/20	8	36.42	11	36.53	36.50	-3	11,015	-0.03%
2022/01/19	40.2	36.83	77	36.86	36.80	-36.8	10,972	-0.34%
2022/01/18	66	38.02	99	37.90	37.45	-33	10,922	-0.30%
2022/01/17	131	37.60	6	37.38	38.00	125	10,841	1.15%	大買/鉅額交易
2022/01/14	37.2	36.85	137	36.88	36.70	-99.8	10,743	-0.93%	大賣/
2022/01/13	92	38.16	85	38.00	38.25	7	10,644	0.07%
2022/01/12	22	37.23	24	36.76	37.10	-2	10,323	-0.02%
2022/01/11	61	36.56	206	36.77	36.30	-145	10,211	-1.42%	大賣/鉅額交易
2022/01/10	46	37.87	85	38.03	37.80	-39	10,056	-0.39%
2022/01/07	63	38.57	166.3	38.55	38.05	-103.3	9,946	-1.04%	大賣/鉅額交易
2022/01/06	189.3	40.15	215	40.22	39.70	-25.7	9,662	-0.27%	大買/大賣/
2022/01/05	547.2	42.57	1,013.1	42.81	41.05	-465.9	9,337	-4.99%	大買/大賣/鉅額交易
2022/01/04	835.5	40.39	421.1	39.87	40.90	414.4	8,049	5.15%	大買/大賣/鉅額交易
2022/01/03	530.1	38.69	71.3	38.53	38.30	458.8	7,227	6.35%	大買/鉅額交易
2021/12/30	10	36.76	102	36.82	36.70	-92	6,869	-1.34%	大賣/
2021/12/29	3	36.92	69	36.94	37.15	-66	6,820	-0.97%
2021/12/28	16.3	37.88	471	37.69	37.40	-454.7	6,730	-6.76%	大賣/鉅額交易
2021/12/27	678	38.56	298.4	38.43	38.40	379.6	6,548	5.80%	大買/大賣/鉅額交易
2021/12/24	318	37.37	151	36.57	37.30	167	6,025	2.77%	大買/大賣/鉅額交易
2021/12/23	139	36.76	13	36.63	36.65	126	5,825	2.16%	大買/鉅額交易
2021/12/22	11	36.45	122	36.61	36.15	-111	5,748	-1.93%	大賣/鉅額交易
2021/12/21	146.4	36.73	10	35.82	36.45	136.4	5,694	2.40%	大買/鉅額交易
2021/12/20	42	35.90	36	35.73	36.15	6	5,572	0.11%
2021/12/17	23	35.68	299.1	35.75	35.90	-276.1	5,516	-5.00%	大賣/鉅額交易
2021/12/16	389.1	36.09	68.5	35.58	36.35	320.6	5,417	5.92%	大買/鉅額交易
2021/12/15	36.5	34.69	11	34.51	34.55	25.5	5,246	0.49%
2021/12/14	14	34.64	88	34.82	34.20	-74	5,221	-1.42%
2021/12/13	44	35.73	20.1	35.42	35.90	24	5,149	0.47%
2021/12/10	46.1	35.44	82	35.29	35.50	-36	5,091	-0.71%
2021/12/09	100	36.69	190.1	36.22	36.05	-90.1	4,984	-1.81%	大賣/
2021/12/08	25	35.56	40	35.37	35.30	-15	4,801	-0.31%
2021/12/07	51	35.35	97.1	34.95	35.40	-46.1	4,739	-0.97%
2021/12/06	69	35.06	92	34.96	35.10	-23	4,643	-0.49%
2021/12/03	51.1	36.49	31	36.35	36.00	20.1	4,528	0.44%
2021/12/02	303.1	37.05	332	37.64	36.25	-28.9	4,391	-0.66%	大買/大賣/
2021/12/01	674	37.90	664	38.11	38.25	10	3,992	0.25%	大買/大賣/
2021/11/30	154	35.79	34	36.21	36.60	120	2,608	4.60%	大買/鉅額交易
2021/11/29	21	32.79	118	31.80	33.30	-97	2,278	-4.26%	大賣/
2021/11/26	126	33.10	184	32.84	32.90	-58	2,146	-2.70%	大買/大賣/
2021/11/25	93	32.37	27	32.51	32.15	66	2,010	3.28%
2021/11/24	58	32.41	4	32.02	32.80	54	1,949	2.77%
2021/11/23	73	31.55	33	31.67	31.35	40	1,903	2.10%
2021/11/22	20	32.58	32	32.43	32.45	-12	1,855	-0.65%
2021/11/19	143	33.19	47	33.13	33.20	96	1,799	5.34%	大買/
2021/11/18	303	34.60	111	34.35	34.10	192	1,717	11.18%	大買/大賣/鉅額交易
2021/11/17	456	33.27	143	33.68	33.00	313	1,372	22.80%	大買/大賣/鉅額交易
2021/11/16	14	29.98	8	30.03	31.15	6	956	0.63%
2021/11/15	1	29.85	1	29.85	29.80	0	908	0.00%
2021/11/12	0	0.00	14	29.79	29.75	-14	910	-1.54%
2021/11/11	16	29.32	0	0.00	29.20	16	897	1.78%
2021/11/09	6	29.88	1	29.85	29.90	5	924	0.54%
2021/11/08	4	30.01	0	0.00	29.90	4	946	0.42%
2021/11/05	2	29.90	0	0.00	29.85	2	950	0.21%
2021/11/04	38	29.89	0	0.00	29.85	38	957	3.97%
2021/11/03	5	29.52	1	29.50	29.65	4	956	0.42%
2021/11/02	0	0.00	6	29.25	29.05	-6	954	-0.63%
2021/11/01	6	29.95	1	30.00	29.95	5	935	0.53%
2021/10/29	0	0.00	3	29.87	29.90	-3	930	-0.32%
2021/10/27	1	29.70	5	29.74	29.80	-4	934	-0.43%
2021/10/26	2	29.65	0	0.00	29.65	2	939	0.21%
2021/10/25	2	29.15	0	0.00	29.30	2	938	0.21%
2021/10/22	5	29.00	1	28.75	29.00	4	958	0.42%
2021/10/21	2	29.40	1	29.50	28.55	1	974	0.10%
2021/10/20	84	28.82	6	28.72	28.65	78	959	8.13%
2021/10/19	34	28.76	9	28.73	28.80	25	978	2.56%
2021/10/14	4	27.71	0	0.00	27.50	4	1,120	0.36%
2021/10/13	0	0.00	6	28.05	27.50	-6	1,235	-0.49%
2021/10/08	5	28.30	0	0.00	28.40	5	1,397	0.36%
2021/10/06	2	27.60	20	27.86	27.60	-18	1,519	-1.18%
2021/10/05	6	27.83	2	28.10	28.10	4	1,566	0.26%
2021/10/04	0	0.00	9	28.42	28.20	-9	1,593	-0.56%
2021/10/01	2	28.65	1	28.55	28.10	1	1,620	0.06%
2021/09/30	0	0.00	1	28.85	29.15	-1	1,658	-0.06%
2021/09/28	10	29.68	0	0.00	29.70	10	1,703	0.59%
2021/09/27	9	30.27	0	0.00	30.20	9	1,715	0.52%
2021/09/24	5	30.60	0	0.00	30.60	5	1,740	0.29%
2021/09/23	9	30.34	1	30.30	30.30	8	1,764	0.45%
2021/09/22	6	30.34	0	0.00	30.30	6	1,790	0.34%
2021/09/17	1	30.50	49	30.37	30.80	-48	1,817	-2.64%
2021/09/16	0	0.00	11	29.95	30.00	-11	1,865	-0.59%
2021/09/15	2	30.23	63	30.15	30.10	-61	2,067	-2.95%
2021/09/14	0	0.00	5	30.40	30.40	-5	2,224	-0.22%
2021/09/13	6	30.20	11	30.13	30.20	-5	2,245	-0.22%
2021/09/10	4	30.55	0	0.00	30.55	4	2,246	0.18%
2021/09/08	2	30.90	22	30.70	30.60	-20	2,263	-0.88%
2021/09/07	4	31.75	6	31.75	31.75	-2	2,266	-0.09%
2021/09/06	4	32.35	0	0.00	32.35	4	2,289	0.17%
2021/09/03	9	32.46	0	0.00	32.45	9	2,295	0.39%
2021/09/02	4	31.60	0	0.00	31.60	4	2,279	0.18%
2021/09/01	12	32.40	0	0.00	32.45	12	2,271	0.53%
2021/08/31	2	32.20	0	0.00	32.45	2	2,270	0.09%
2021/08/30	16	31.43	2	32.25	32.30	14	2,277	0.61%
2021/08/27	0	0.00	3	30.95	31.30	-3	2,274	-0.13%
2021/08/20	0	0.00	5	29.96	29.80	-5	2,351	-0.21%
2021/08/18	0	0.00	6	29.98	30.45	-6	2,382	-0.25%
2021/08/17	6	29.87	4	29.78	29.65	2	2,404	0.08%
2021/08/16	0	30.50	2	30.55	30.35	-2	2,420	-0.08%
2021/08/13	0	0.00	8	32.06	32.15	-8	2,417	-0.33%
2021/08/12	33	32.01	18	31.63	32.25	15	2,430	0.62%
2021/08/11	0	0.00	4	31.08	30.65	-4	2,426	-0.16%
2021/08/10	3	31.43	32	30.97	31.00	-29	2,457	-1.18%
2021/08/09	0	31.70	6	31.55	31.65	-6	2,515	-0.24%
2021/08/06	0	0.00	3	32.08	32.10	-3	2,590	-0.12%
2021/08/05	0	0.00	6	32.38	32.40	-6	2,692	-0.22%
2021/08/03	0	0.00	16	32.35	32.30	-16	2,856	-0.56%
2021/08/02	0	0.00	2	32.35	32.50	-2	2,869	-0.07%
2021/07/30	6	32.87	18	32.38	32.20	-12	2,889	-0.42%
2021/07/28	2	32.50	1	32.15	32.20	1	2,963	0.03%
2021/07/27	13	33.95	10	33.57	33.00	3	3,009	0.10%
2021/07/26	38	33.79	9	33.49	33.65	29	3,102	0.93%
2021/07/23	0	0.00	39	33.50	33.25	-39	3,218	-1.21%
2021/07/22	32	33.87	2	33.35	33.25	30	3,228	0.93%
2021/07/21	24	33.54	85	33.18	32.85	-61	3,229	-1.89%
2021/07/20	9	34.27	1	34.65	34.00	8	3,227	0.25%
2021/07/19	37	34.31	87	34.96	34.25	-50	3,249	-1.54%
2021/07/16	115	34.99	64.4	35.04	35.75	50.6	3,231	1.57%	大買/
2021/07/15	20	34.45	17	33.98	33.85	3	3,141	0.10%
2021/07/14	0	0.00	44	33.31	33.90	-44	3,229	-1.36%
2021/07/13	58.4	34.77	26	33.76	33.40	32.4	3,315	0.98%
2021/07/12	27	33.76	14	33.77	33.95	13	3,286	0.40%
2021/07/09	18	33.74	7	33.42	33.80	11	3,356	0.33%
2021/07/08	2	33.50	65	33.62	33.50	-63	3,378	-1.86%
2021/07/07	74	33.68	3	33.15	33.55	71	3,421	2.07%
2021/07/06	41	32.99	10	33.47	32.70	31	3,424	0.91%
2021/07/05	3	33.10	70	33.10	33.00	-67	3,430	-1.95%
2021/07/02	27	33.06	16	32.79	32.80	11	3,423	0.32%
2021/07/01	0	0.00	20	32.31	32.30	-20	3,442	-0.58%
2021/06/30	10	32.81	0	0.00	32.60	10	3,467	0.29%
2021/06/29	5.1	32.71	23	32.81	32.70	-18	3,465	-0.52%
2021/06/28	2	33.35	3	33.28	33.25	-1	3,450	-0.03%
2021/06/25	13	33.17	16.2	33.74	33.05	-3.2	3,431	-0.09%
2021/06/24	83.2	33.77	53	34.41	33.55	30.2	3,394	0.89%
2021/06/23	59	33.88	15	33.68	34.20	44	3,192	1.38%
2021/06/22	5	31.11	12	31.01	31.10	-7	3,046	-0.23%
2021/06/21	8	30.30	5	30.35	30.40	3	3,044	0.10%
2021/06/18	87	31.00	1	30.95	31.10	86	3,095	2.78%
2021/06/17	0	0.00	86	30.18	30.50	-86	3,119	-2.76%
2021/06/16	21	30.49	2	30.75	30.35	19	3,125	0.61%
2021/06/15	7	30.16	4	30.40	30.20	3	3,126	0.10%
2021/06/11	2	29.70	0	0.00	29.35	2	3,131	0.06%
2021/06/10	0	0.00	2	29.45	29.50	-2	3,133	-0.06%
2021/06/07	2	29.45	6	28.84	29.35	-4	3,182	-0.13%
2021/06/04	0	0.00	2	29.70	29.65	-2	3,206	-0.06%
2021/06/03	3	29.87	0	0.00	29.70	3	3,225	0.09%
2021/06/02	9	29.62	11	29.85	29.50	-2	3,234	-0.06%
2021/06/01	12	29.72	2	29.85	30.15	10	3,224	0.31%
2021/05/31	3	29.30	10	29.52	28.90	-7	3,252	-0.22%
2021/05/28	10	29.18	30	28.83	29.05	-20	3,252	-0.61%
2021/05/27	12	28.41	24	28.70	28.30	-12	3,277	-0.37%
2021/05/26	25	28.14	3	28.45	28.40	22	3,277	0.67%
2021/05/25	26	27.97	2	27.85	27.80	24	3,291	0.73%
2021/05/24	4	27.88	2	27.45	28.10	2	3,308	0.06%
2021/05/21	1	26.05	1	26.50	26.55	0	3,338	0.00%
2021/05/20	11	27.25	50	26.91	26.05	-39	3,412	-1.14%
2021/05/19	77	26.58	35	26.34	26.60	42	3,465	1.21%
2021/05/18	41	25.47	0	0.00	26.25	41	3,505	1.17%
2021/05/17	7	24.48	11	24.48	24.00	-4	3,501	-0.11%
2021/05/14	0	0.00	20	26.18	26.50	-20	3,456	-0.58%
2021/05/13	11	25.42	20	25.27	25.25	-9	3,380	-0.27%
2021/05/12	16	27.58	12	27.32	26.95	4	3,294	0.12%
2021/05/11	12	30.05	14	29.88	29.60	-2	3,214	-0.06%
2021/05/10	0	0.00	9	31.28	31.25	-9	3,191	-0.28%
2021/05/07	0	0.00	4	31.80	31.80	-4	3,225	-0.12%
2021/05/06	4	31.40	4	31.15	31.15	0	3,243	0.00%
2021/05/05	0	0.00	4	31.40	31.40	-4	3,243	-0.12%
2021/05/04	4	32.40	50	31.77	32.25	-46	3,256	-1.41%
2021/05/03	8	35.18	51	34.37	33.60	-43	3,316	-1.30%
2021/04/29	46	36.25	17	35.77	36.45	29	3,274	0.89%
2021/04/28	7	35.62	0	0.00	35.75	7	3,288	0.21%
2021/04/27	2	35.70	0	0.00	35.30	2	3,467	0.06%
2021/04/26	20	36.25	25	36.55	36.00	-5	4,181	-0.12%
2021/04/23	28	36.24	12	35.23	36.00	16	4,615	0.35%
2021/04/22	14	36.50	21	36.12	35.25	-7	4,700	-0.15%
2021/04/21	16	36.43	41	36.43	36.25	-25	4,661	-0.54%
2021/04/20	36	36.61	39	36.16	36.90	-3	4,684	-0.06%
2021/04/19	35	35.80	10	35.98	36.00	25	4,683	0.53%
2021/04/16	0	0.00	51	34.83	34.65	-51	4,675	-1.09%
2021/04/15	73	34.84	20	35.02	34.90	53	4,761	1.11%
2021/04/14	0	0.00	6	33.76	33.90	-6	4,862	-0.12%
2021/04/13	5	34.73	3	34.65	33.85	2	5,104	0.04%
2021/04/12	6	34.28	3	34.33	34.30	3	5,543	0.05%
2021/04/09	1	33.75	1	33.75	33.65	0	5,732	0.00%
2021/04/08	1	33.45	5	33.42	33.40	-4	5,740	-0.07%
2021/04/07	14	33.78	29	33.50	33.45	-15	5,873	-0.26%
2021/04/06	31	33.47	25	33.36	33.60	6	6,092	0.10%
2021/03/31	0	0.00	2	32.60	32.85	-2	6,065	-0.03%
2021/03/30	1	32.85	0	0.00	32.60	1	6,075	0.02%
2021/03/29	2	32.55	2	32.45	32.60	0	6,070	0.00%
2021/03/25	0	0.00	105	32.39	32.50	-105	6,184	-1.70%	大賣/鉅額交易
2021/03/24	0	0.00	200	32.58	32.55	-200	6,226	-3.21%	大賣/鉅額交易
2021/03/23	7	32.61	2	32.60	32.45	5	6,223	0.08%
2021/03/22	1	33.70	2	33.20	33.20	-1	6,180	-0.02%
2021/03/19	0	0.00	5	33.70	33.95	-5	6,175	-0.08%
2021/03/18	0	0.00	14	34.10	34.15	-14	6,207	-0.23%
2021/03/17	25	34.42	91	34.20	33.95	-66	6,244	-1.06%
2021/03/16	9	34.16	0	0.00	33.85	9	6,245	0.14%
2021/03/12	1	33.60	6	33.87	33.60	-5	6,293	-0.08%
2021/03/11	27	33.68	22	33.58	33.55	5	6,354	0.08%
2021/03/10	20.1	33.97	4	33.61	33.60	16.1	6,380	0.25%
2021/03/09	0	0.00	3	32.50	32.75	-3	6,416	-0.05%
2021/03/08	6	33.18	10	33.26	33.15	-4	6,423	-0.06%
2021/03/05	1	33.40	0	0.00	33.40	1	6,446	0.02%
2021/03/04	6	33.88	3	34.33	33.60	3	6,515	0.05%
2021/03/03	11	34.40	39	34.12	34.35	-28	6,620	-0.42%
2021/03/02	24	35.03	7	34.55	34.05	17	6,742	0.25%
2021/02/26	5	33.75	0	0.00	33.95	5	6,710	0.07%
2021/02/25	0	0.00	36	34.18	34.05	-36	6,719	-0.54%
2021/02/24	0	0.00	31	34.43	34.25	-31	6,732	-0.46%
2021/02/23	1	34.70	48	34.76	34.90	-47	6,718	-0.70%
2021/02/22	57	35.22	57	34.36	35.30	0	6,683	0.00%
2021/02/19	38	33.88	12	33.30	34.05	26	6,639	0.39%
2021/02/18	16	33.21	0	0.00	33.20	16	6,586	0.24%
2021/02/17	5	32.58	8	32.86	32.65	-3	6,552	-0.05%
2021/02/05	0	0.00	0	32.70	32.45	0	6,541	0.00%
2021/02/04	0	0.00	1	32.40	32.40	-1	6,563	-0.02%
2021/02/03	1	33.10	0	0.00	32.60	1	6,609	0.02%
2021/02/02	6	32.93	2	33.10	32.70	4	6,673	0.06%
2021/02/01	7	32.32	0	0.00	32.55	7	6,707	0.10%
2021/01/29	5	33.36	4	32.99	32.85	1	6,708	0.01%
2021/01/28	12	34.02	3	33.85	33.80	9	6,700	0.13%
2021/01/27	27	34.16	25	34.25	34.35	2	6,710	0.03%
2021/01/26	1	34.50	358	33.94	33.90	-357	6,712	-5.32%	大賣/鉅額交易
2021/01/25	8	34.24	132	34.21	34.80	-124	6,707	-1.85%	大賣/鉅額交易
2021/01/22	2	35.35	1	35.40	35.50	1	6,675	0.01%
2021/01/21	14	35.71	21	35.42	35.05	-7	6,716	-0.10%
2021/01/20	58	36.78	116.1	37.02	36.20	-58.1	6,682	-0.87%	大賣/
2021/01/19	183.1	38.90	456.5	38.06	37.75	-273.4	6,638	-4.12%	大買/大賣/鉅額交易
2021/01/18	236	38.44	54	37.59	36.85	182	6,136	2.97%	大買/鉅額交易
2021/01/15	98	37.26	251	36.89	36.75	-153	5,924	-2.58%	大賣/鉅額交易
2021/01/14	54	36.25	115	36.40	36.60	-61	5,969	-1.02%	大賣/
2021/01/13	8	36.56	80	36.25	35.75	-72	6,219	-1.16%
2021/01/12	14.1	35.91	23	35.52	35.25	-8.9	6,193	-0.14%
2021/01/11	7	36.69	26	36.79	37.00	-19	6,106	-0.31%
2021/01/08	410	36.44	53	36.51	36.45	357	6,031	5.92%	大買/鉅額交易
2021/01/07	78	36.96	23	36.70	37.05	55	5,911	0.93%
2021/01/06	373	36.09	78	36.77	35.10	295	5,766	5.12%	大買/鉅額交易
2021/01/05	173	35.96	141	35.90	36.55	32	5,587	0.57%	大買/大賣/
2021/01/04	117	34.24	10	34.70	34.85	107	5,114	2.09%	大買/鉅額交易
2020/12/31	0	0.00	14	31.71	31.70	-14	4,933	-0.28%
2020/12/30	16	32.39	254	32.60	32.25	-238	4,946	-4.81%	大賣/鉅額交易
2020/12/29	226	32.32	27	32.26	32.15	199	4,847	4.11%	大買/鉅額交易
2020/12/28	0	0.00	8	30.28	30.30	-8	4,754	-0.17%
2020/12/25	1	30.05	37	30.15	30.05	-36	4,909	-0.73%
2020/12/24	36	30.06	49	29.89	29.85	-13	4,891	-0.27%
2020/12/23	0	0.00	32	29.00	29.00	-32	4,883	-0.66%
2020/12/22	3	29.02	0	0.00	28.75	3	4,900	0.06%
2020/12/21	8	29.03	33	29.07	29.05	-25	4,883	-0.51%
2020/12/18	22	29.97	0	0.00	29.75	22	4,813	0.46%
2020/12/17	0	0.00	61	30.35	30.30	-61	4,791	-1.27%
2020/12/16	77	30.80	0	0.00	30.55	77	4,855	1.59%
2020/12/15	3	30.38	108	30.99	30.20	-105	4,884	-2.15%	大賣/鉅額交易
2020/12/14	112	30.91	43	30.78	30.70	69	4,858	1.42%	大買/
2020/12/11	20	30.02	11	30.66	30.00	9	4,822	0.19%
2020/12/10	40	30.81	26	31.01	30.75	14	4,782	0.29%
2020/12/09	38	31.07	8	31.16	31.30	30	4,758	0.63%
2020/12/08	185	30.75	11	30.75	30.80	174	4,720	3.69%	大買/鉅額交易
2020/12/07	6	30.79	32	31.17	31.05	-26	4,696	-0.55%
2020/12/04	270	31.37	12	31.23	31.15	258	4,639	5.56%	大買/鉅額交易
2020/12/03	39	31.31	11	31.42	31.05	28	4,602	0.61%
2020/12/02	2	30.98	3	31.18	30.90	-1	4,563	-0.02%
2020/12/01	294	30.89	18	30.74	31.10	276	4,547	6.07%	大買/鉅額交易
2020/11/30	6	31.30	38	31.40	31.00	-32	4,542	-0.70%
2020/11/27	21	31.94	132	31.65	31.35	-111	4,467	-2.48%	大賣/鉅額交易
2020/11/26	154	31.06	16	31.32	31.30	138	4,328	3.19%	大買/鉅額交易
2020/11/25	11	30.58	8	30.51	30.25	3	4,190	0.07%
2020/11/24	4	30.25	64	30.36	30.20	-60	4,168	-1.44%
2020/11/23	67	30.73	68	30.38	30.70	-1	4,144	-0.02%
2020/11/20	71	30.34	1	30.30	30.05	70	4,103	1.71%
2020/11/19	6	29.96	109	29.90	29.80	-103	4,080	-2.52%	大賣/鉅額交易
2020/11/18	96	30.10	12	29.60	30.15	84	4,067	2.07%
2020/11/17	28	29.43	10	29.50	29.45	18	4,039	0.45%
2020/11/16	1	29.05	13	29.21	29.05	-12	4,049	-0.30%
2020/11/13	0	0.00	23	29.14	29.15	-23	4,043	-0.57%
2020/11/12	12	29.65	53	29.21	29.00	-41	4,037	-1.02%
2020/11/11	6	29.71	72	29.74	29.55	-66	4,004	-1.65%
2020/11/10	64	30.66	44	29.81	30.10	20	3,955	0.51%
2020/11/09	81	30.15	37	29.96	30.35	44	3,870	1.14%
2020/11/06	129	29.83	16	29.88	29.65	113	3,825	2.95%	大買/鉅額交易
2020/11/05	3	29.73	23	29.75	29.45	-20	3,806	-0.53%
2020/11/04	16	29.87	8	30.24	30.00	8	3,771	0.21%
2020/11/03	39	30.57	13	30.30	30.20	26	3,734	0.70%
2020/11/02	10	30.23	21	30.31	30.15	-11	3,710	-0.30%
2020/10/30	17	30.82	70	30.87	30.30	-53	3,667	-1.45%
2020/10/29	145	31.62	54	31.19	31.35	91	3,583	2.54%	大買/
2020/10/28	48	32.40	73	32.64	31.75	-25	3,478	-0.72%
2020/10/27	57	33.04	78	32.86	32.80	-21	3,369	-0.62%
2020/10/26	120	32.27	156	32.39	32.60	-36	3,212	-1.12%	大買/大賣/
2020/10/23	166	31.81	93	31.12	32.25	73	2,970	2.46%	大買/
2020/10/22	143	30.30	143	30.01	31.10	0	2,727	0.00%	大買/大賣/
2020/10/21	116	30.35	84	29.90	29.35	32	2,551	1.25%	大買/
2020/10/20	28	28.75	66	28.65	28.70	-38	2,302	-1.65%
2020/10/19	73	28.67	16	28.19	28.40	57	2,282	2.50%
2020/10/16	21	28.25	0	0.00	28.00	21	2,283	0.92%
2020/10/15	5	28.20	28	28.29	28.20	-23	2,335	-0.98%
2020/10/14	22	28.55	206	28.73	28.35	-184	2,469	-7.45%	大賣/鉅額交易
2020/10/13	249	28.92	188	28.13	29.00	61	2,536	2.40%	大買/大賣/
2020/10/12	5	28.22	181	28.44	28.10	-176	2,429	-7.25%	大賣/鉅額交易
2020/10/08	23	28.38	404	28.37	28.60	-381	2,395	-15.91%	大賣/鉅額交易
2020/10/07	83	28.75	41	28.56	28.60	42	2,335	1.80%
2020/10/06	37	28.66	25	28.39	28.55	12	2,289	0.52%
2020/10/05	90	28.76	171	28.47	28.40	-81	2,246	-3.61%	大賣/
2020/09/30	279	28.68	53	28.52	29.05	226	2,102	10.75%	大買/鉅額交易
2020/09/29	8	27.38	32	27.18	27.40	-24	1,935	-1.24%
2020/09/28	57	27.10	47	27.05	27.05	10	1,943	0.51%
2020/09/25	54	26.41	7	26.49	26.40	47	1,944	2.42%
2020/09/24	12	26.53	7	26.50	26.20	5	1,929	0.26%
2020/09/23	7	27.09	59	26.94	27.00	-52	1,912	-2.72%
2020/09/22	6	27.53	77	27.53	27.55	-71	1,895	-3.75%
2020/09/21	133	28.28	27	28.03	27.95	106	1,889	5.61%	大買/鉅額交易
2020/09/18	25	27.56	22	27.52	27.40	3	1,837	0.16%
2020/09/17	31	26.77	0	0.00	26.80	31	1,791	1.73%
2020/09/16	0	0.00	8	26.74	26.65	-8	1,790	-0.45%
2020/09/15	8	26.69	0	0.00	26.65	8	1,790	0.45%
2020/09/14	0	0.00	7	26.14	26.15	-7	1,789	-0.39%
2020/09/11	0	0.00	4	25.93	26.20	-4	1,786	-0.22%
2020/09/10	0	0.00	33	26.45	26.50	-33	1,790	-1.84%
2020/09/09	22	26.43	0	0.00	26.55	22	1,799	1.22%
2020/09/08	0	0.00	175	26.22	26.10	-175	1,797	-9.74%	大賣/鉅額交易
2020/09/07	158	26.61	1	26.45	26.60	157	1,797	8.74%	大買/鉅額交易
2020/09/04	5	26.20	67	26.16	26.25	-62	1,818	-3.41%
2020/09/03	82	26.68	6	26.40	26.45	76	1,853	4.10%
2020/09/02	2	25.90	59	25.91	26.00	-57	1,948	-2.92%
2020/09/01	58	25.98	12	25.59	25.90	46	1,960	2.35%
2020/08/31	26	25.57	0	0.00	25.45	26	1,973	1.32%
2020/08/28	0	0.00	48	25.62	25.55	-48	2,000	-2.40%
2020/08/27	28	25.94	12	25.79	25.90	16	2,047	0.78%
2020/08/26	0	0.00	52	25.87	25.80	-52	2,030	-2.56%
2020/08/25	77	26.07	0	0.00	25.85	77	2,031	3.79%
2020/08/24	0	0.00	2	25.40	25.45	-2	2,024	-0.10%
2020/08/21	18	25.28	0	0.00	25.65	18	2,020	0.89%
2020/08/20	2	24.88	16	25.09	24.90	-14	2,002	-0.70%
2020/08/18	0	0.00	46	25.81	25.85	-46	1,957	-2.35%
2020/08/17	48	26.13	17	25.93	26.00	31	1,962	1.58%
2020/08/14	30	25.84	0	0.00	25.80	30	1,986	1.51%
2020/08/13	1	26.00	31	26.08	25.95	-30	2,074	-1.45%
2020/08/12	21	25.97	8	25.91	26.00	13	2,139	0.61%
2020/08/11	10	25.85	66	25.99	25.70	-56	2,172	-2.58%
2020/08/10	60	26.52	0	0.00	26.35	60	2,174	2.76%
2020/08/07	0	0.00	15	26.33	26.25	-15	2,203	-0.68%
2020/08/06	6	26.90	57	26.79	26.45	-51	2,218	-2.30%
2020/08/05	38	26.84	121	26.23	26.75	-83	2,214	-3.75%	大賣/
2020/08/04	133	26.33	10	26.40	26.30	123	2,226	5.52%	大買/鉅額交易
2020/08/03	0	0.00	4	25.65	25.80	-4	2,212	-0.18%
2020/07/31	0	0.00	11	25.59	25.65	-11	2,211	-0.50%
2020/07/30	0	0.00	30	25.74	25.55	-30	2,210	-1.36%
2020/07/29	30	25.81	24	25.52	25.55	6	2,203	0.27%
2020/07/28	5	25.95	33	26.22	25.05	-28	2,210	-1.27%
2020/07/27	0	0.00	60	27.52	27.20	-60	2,190	-2.74%
2020/07/24	83	28.27	31	28.05	27.50	52	2,167	2.40%
2020/07/23	10	28.09	82	28.07	27.95	-72	2,116	-3.40%
2020/07/22	30	28.62	43	28.52	28.10	-13	2,106	-0.62%
2020/07/21	25	28.83	290	28.48	28.40	-265	2,076	-12.76%	大賣/鉅額交易
2020/07/20	71	28.16	75	27.75	28.80	-4	1,992	-0.20%
2020/07/17	131	27.44	26	27.46	27.40	105	1,849	5.68%	大買/鉅額交易
2020/07/16	5	26.14	12	25.92	26.05	-7	1,725	-0.41%
2020/07/15	9	26.04	10	25.60	25.60	-1	1,723	-0.06%
2020/07/14	1	25.90	40	25.97	25.75	-39	1,746	-2.23%
2020/07/13	5	26.00	7	25.75	26.05	-2	1,759	-0.11%
2020/07/10	0	0.00	28	25.61	25.55	-28	1,801	-1.55%
2020/07/09	9	26.69	2	25.95	25.95	7	1,811	0.39%
2020/07/08	60	26.41	5	26.55	26.50	55	1,805	3.05%
2020/07/07	10	26.45	0	0.00	26.30	10	1,808	0.55%
2020/07/06	4	26.90	12	26.66	26.60	-8	1,819	-0.44%
2020/07/03	5	26.56	0	0.00	26.50	5	1,833	0.27%
2020/07/02	4	26.69	0	0.00	26.70	4	1,848	0.22%
2020/07/01	0	0.00	28	26.54	26.50	-28	1,858	-1.51%
2020/06/30	29	26.56	0	0.00	26.45	29	1,858	1.56%
2020/06/29	5	25.76	4	25.63	25.65	1	1,847	0.05%
2020/06/24	48	26.16	5	26.10	26.15	43	1,830	2.35%
2020/06/23	125	26.13	4	26.10	26.15	121	1,847	6.55%	大買/鉅額交易
2020/06/22	45	26.21	1	26.25	26.00	44	1,867	2.36%
2020/06/19	1	26.25	0	0.00	26.10	1	1,903	0.05%
2020/06/18	0	0.00	12	26.53	26.60	-12	1,912	-0.63%
2020/06/17	4	26.75	4	26.10	26.40	0	1,924	0.00%
2020/06/16	7	26.13	0	0.00	26.20	7	1,939	0.36%
2020/06/15	5	25.66	0	0.00	25.40	5	1,959	0.26%
2020/06/12	2	25.90	23	25.74	25.90	-21	1,957	-1.07%
2020/06/11	18	26.80	20	26.90	26.45	-2	1,960	-0.10%
2020/06/10	8	27.75	33	27.54	27.65	-25	1,931	-1.29%
2020/06/09	48	27.97	10	27.60	27.95	38	1,923	1.98%
2020/06/08	9	26.42	5	26.10	26.25	4	1,819	0.22%
2020/06/05	0	0.00	14	26.47	26.35	-14	1,804	-0.78%
2020/06/04	8	25.49	91	25.53	25.65	-83	1,776	-4.67%
2020/06/03	97	25.30	4	24.90	26.00	93	1,776	5.23%
2020/06/02	0	0.00	4	24.51	24.45	-4	1,726	-0.23%
2020/06/01	5	24.64	0	0.00	24.50	5	1,730	0.29%
2020/05/29	3	23.92	13	23.91	23.85	-10	1,724	-0.58%
2020/05/28	34	24.48	0	0.00	24.15	34	1,726	1.97%
2020/05/27	30	24.32	0	0.00	24.35	30	1,751	1.71%
2020/05/26	20	24.35	0	0.00	24.40	20	1,767	1.13%
2020/05/25	2	24.25	3	24.35	24.40	-1	1,760	-0.06%
2020/05/22	4	24.58	22	24.44	24.15	-18	1,760	-1.02%
2020/05/21	17	25.10	18	24.98	25.00	-1	1,743	-0.06%
2020/05/20	6	24.45	16	24.69	24.25	-10	1,704	-0.59%
2020/05/19	47	23.42	14	23.15	23.90	33	1,614	2.04%
2020/05/18	26	21.90	0	0.00	21.75	26	1,557	1.67%
2020/05/15	1	22.60	0	0.00	22.50	1	1,514	0.07%
2020/05/14	3	23.45	0	0.00	23.05	3	1,493	0.20%
2020/05/13	75	24.04	0	0.00	24.00	75	1,461	5.13%
2020/05/12	6	24.40	8	24.41	24.45	-2	1,455	-0.14%
2020/05/11	5	24.85	0	0.00	24.75	5	1,453	0.34%
2020/05/08	0	0.00	4	25.10	25.15	-4	1,427	-0.28%
2020/05/07	0	0.00	4	25.10	25.20	-4	1,429	-0.28%
2020/05/05	4	24.95	0	0.00	25.05	4	1,438	0.28%
2020/05/04	0	0.00	5	25.11	24.85	-5	1,463	-0.34%
2020/04/30	0	0.00	9	25.43	25.80	-9	1,457	-0.62%
2020/04/29	8	25.67	0	0.00	25.25	8	1,484	0.54%
2020/04/28	0	0.00	24	24.95	25.20	-24	1,493	-1.61%
2020/04/27	24	24.87	3	24.62	24.95	21	1,534	1.37%
2020/04/24	1	24.20	0	0.00	24.00	1	1,525	0.07%
2020/04/23	0	0.00	6	24.32	24.10	-6	1,528	-0.39%
2020/04/22	7	23.36	0	0.00	23.90	7	1,534	0.46%
2020/04/21	2	23.70	0	0.00	23.30	2	1,557	0.13%
2020/04/20	5	24.25	0	0.00	24.25	5	1,594	0.31%
2020/04/17	2	24.00	0	0.00	23.90	2	1,640	0.12%
2020/04/16	0	0.00	2	24.00	24.10	-2	1,611	-0.12%
2020/04/15	0	0.00	3	23.45	24.45	-3	1,591	-0.19%
2020/04/14	2	22.40	5	22.50	22.75	-3	1,542	-0.19%
2020/04/13	2	22.15	0	0.00	22.15	2	1,530	0.13%
2020/04/09	0	0.00	1	23.05	23.10	-1	1,521	-0.07%
2020/04/08	0	0.00	7	22.54	23.15	-7	1,499	-0.47%
2020/04/07	0	0.00	7	21.96	22.10	-7	1,473	-0.47%
2020/03/31	12	20.84	2	21.10	20.80	10	1,429	0.70%
2020/03/27	0	0.00	4	20.85	20.80	-4	1,448	-0.28%
2020/03/26	5	20.24	3	20.55	20.40	2	1,456	0.14%
2020/03/25	18	20.82	21	21.05	20.85	-3	1,467	-0.20%
2020/03/24	0	0.00	5	19.62	19.60	-5	1,424	-0.35%
2020/03/23	5	19.10	1	19.10	19.00	4	1,412	0.28%
2020/03/20	2	20.33	1	20.05	20.60	1	1,412	0.07%
2020/03/19	12	19.73	0	0.00	19.45	12	1,384	0.87%
2020/03/17	7	21.56	8	22.24	21.95	-1	1,356	-0.07%
2020/03/16	1	24.20	1	24.45	23.25	0	1,331	0.00%
2020/03/13	8	24.41	8	24.42	24.75	0	1,314	0.00%
2020/03/12	5	26.60	2	26.08	26.40	3	1,268	0.24%
2020/03/11	3	28.25	0	0.00	28.10	3	1,244	0.24%
2020/03/10	2	27.55	1	27.80	28.25	1	1,239	0.08%
2020/03/09	17	28.22	1	28.60	28.10	16	1,227	1.30%
2020/03/06	2	29.05	1	29.10	29.10	1	1,196	0.08%
2020/03/04	2	29.20	2	29.03	29.20	0	1,213	0.00%
2020/03/03	2	29.35	1	29.30	29.20	1	1,215	0.08%
2020/03/02	7	28.86	0	0.00	28.95	7	1,214	0.58%
2020/02/27	2	29.60	2	29.88	29.95	0	1,179	0.00%
2020/02/26	0	0.00	2	30.35	30.45	-2	1,164	-0.17%
2020/02/25	0	0.00	7	30.37	30.45	-7	1,165	-0.60%
2020/02/24	0	0.00	15	30.73	30.70	-15	1,169	-1.28%
2020/02/21	0	0.00	4	31.21	31.25	-4	1,193	-0.34%
2020/02/20	5	31.80	0	0.00	31.55	5	1,218	0.41%
2020/02/17	2	31.00	0	0.00	31.15	2	1,410	0.14%
2020/02/14	2	31.03	3	31.10	31.15	-1	1,413	-0.07%
2020/02/13	9	31.03	2	31.05	30.80	7	1,414	0.49%
2020/02/12	7	30.54	40	30.49	30.50	-33	1,416	-2.33%
2020/02/11	3	29.90	0	0.00	30.05	3	1,429	0.21%
2020/02/10	0	0.00	82	29.69	29.70	-82	1,435	-5.71%
2020/02/06	0	0.00	51	30.28	30.60	-51	1,441	-3.54%
2020/02/05	5	30.10	90	30.15	29.95	-85	1,448	-5.87%
2020/02/04	0	0.00	44	29.71	29.75	-44	1,442	-3.05%
2020/02/03	39	28.76	97	28.72	28.95	-58	1,442	-4.02%
2020/01/31	0	0.00	96	30.36	30.50	-96	1,401	-6.85%
2020/01/30	10	30.41	126	30.61	30.25	-116	1,383	-8.39%	大賣/鉅額交易
2020/01/20	0	0.00	3	33.10	32.95	-3	1,332	-0.23%
2020/01/17	10	33.15	76	33.11	33.15	-66	1,320	-5.00%
2020/01/16	28	33.52	0	0.00	33.40	28	1,319	2.12%
2020/01/15	0	0.00	86	33.87	33.55	-86	1,318	-6.52%
2020/01/14	67	34.10	80	33.75	34.00	-13	1,298	-1.00%
2020/01/13	148	33.01	20	33.15	33.25	128	1,245	10.28%	大買/鉅額交易
2020/01/09	0	0.00	44	31.75	31.65	-44	1,248	-3.52%
2020/01/08	10	31.93	1	31.80	31.65	9	1,263	0.71%
2020/01/07	1	32.30	0	0.00	32.30	1	1,267	0.08%
2020/01/06	2	31.75	2	31.75	32.25	0	1,266	0.00%
2020/01/03	4	32.18	4	32.34	32.05	0	1,261	0.00%
2020/01/02	2	32.05	1	32.20	32.20	1	1,269	0.08%
2019/12/31	2	31.85	6	32.06	31.95	-4	1,273	-0.31%
2019/12/25	2	31.98	1	32.00	32.00	1	1,258	0.08%
2019/12/24	2	32.20	1	32.20	32.10	1	1,261	0.08%
2019/12/20	0	0.00	20	31.25	31.10	-20	1,205	-1.66%
2019/12/19	1	30.75	0	0.00	30.75	1	1,189	0.08%
2019/12/18	3	30.75	9	30.71	30.80	-6	1,215	-0.49%
2019/12/17	0	0.00	2	30.55	30.65	-2	1,205	-0.17%
2019/12/16	1	30.60	0	0.00	30.70	1	1,187	0.08%
2019/12/13	0	0.00	1	30.45	30.50	-1	1,184	-0.08%
2019/12/12	2	30.60	0	0.00	30.60	2	1,175	0.17%
2019/12/11	0	0.00	2	30.65	30.65	-2	1,188	-0.17%
2019/12/05	0	0.00	4	31.05	31.00	-4	1,205	-0.33%
2019/12/03	4	31.18	0	0.00	31.25	4	1,216	0.33%
2019/11/27	8	31.24	0	0.00	31.20	8	1,198	0.67%
2019/11/26	2	31.40	0	0.00	31.40	2	1,187	0.17%
2019/11/19	0	0.00	2	32.95	33.00	-2	1,152	-0.17%
2019/11/18	0	0.00	3	32.62	32.55	-3	1,127	-0.27%
2019/11/15	17	32.31	10	32.99	32.05	7	1,105	0.63%
2019/11/14	2	31.15	2	31.80	32.15	0	1,019	0.00%
2019/11/11	0	0.00	2	30.50	30.15	-2	932	-0.21%
2019/11/08	1	30.20	0	0.00	30.20	1	910	0.11%
2019/11/07	1	30.40	0	0.00	30.40	1	888	0.11%
2019/11/06	0	0.00	1	30.80	30.80	-1	878	-0.11%
2019/11/04	0	0.00	6	30.50	30.70	-6	857	-0.70%
2019/11/01	0	0.00	1	30.30	30.30	-1	848	-0.12%
2019/10/31	1	31.10	0	0.00	30.85	1	838	0.12%
2019/10/25	1	31.70	0	0.00	31.70	1	840	0.12%
2019/10/24	50	32.02	0	0.00	32.05	50	845	5.91%
2019/10/23	77	31.85	0	0.00	31.85	77	845	9.11%
2019/10/22	1	31.70	1	31.60	31.70	0	834	0.00%
2019/10/21	0	0.00	1	31.05	31.05	-1	817	-0.12%
2019/10/18	76	30.57	0	0.00	30.80	76	810	9.38%
2019/10/17	0	0.00	2	30.85	30.85	-2	766	-0.26%
2019/10/16	147	30.53	5	30.57	30.70	142	758	18.73%	大買/鉅額交易
2019/10/15	2	29.98	0	0.00	30.00	2	741	0.27%
2019/10/09	0	0.00	4	30.00	30.00	-4	713	-0.56%
2019/10/08	4	30.10	301	30.05	30.35	-297	707	-41.97%	大賣/鉅額交易
2019/10/07	4	30.50	3	30.40	30.40	1	684	0.15%
2019/10/01	2	31.05	0	0.00	31.00	2	675	0.30%
2019/09/27	12	32.07	0	0.00	31.65	12	659	1.82%
2019/09/26	3	32.75	0	0.00	32.70	3	649	0.46%
2019/09/25	2	33.05	0	0.00	33.30	2	645	0.31%
2019/09/24	6	33.53	5	34.20	33.70	1	642	0.16%
2019/09/12	0	0.00	1	32.15	32.20	-1	578	-0.17%
2019/09/11	1	31.50	0	0.00	32.15	1	602	0.17%
2019/09/05	0	0.00	1	32.20	32.20	-1	582	-0.17%
2019/08/29	1	31.35	2	31.35	31.30	-1	591	-0.17%
2019/08/28	2	30.90	2	31.15	30.95	0	591	0.00%
2019/08/27	2	31.00	0	0.00	31.15	2	592	0.34%
2019/08/23	4	32.00	0	0.00	32.00	4	597	0.67%
2019/08/22	0	0.00	1	32.20	32.10	-1	599	-0.17%
2019/08/20	0	0.00	3	31.23	31.10	-3	594	-0.50%
2019/08/15	1	29.80	0	0.00	29.90	1	598	0.17%
2019/08/14	2	30.85	0	0.00	30.70	2	583	0.34%
2019/08/13	0	0.00	62	30.72	30.65	-62	587	-10.55%
2019/08/12	2	31.10	92	31.13	31.05	-90	609	-14.75%
2019/08/08	0	0.00	1	31.55	31.60	-1	626	-0.16%
2019/08/05	1	31.60	0	0.00	31.30	1	678	0.15%
2019/08/02	6	33.30	4	31.85	32.00	2	686	0.29%
2019/07/31	0	0.00	6	33.70	33.70	-6	684	-0.88%
2019/07/30	120	33.25	0	0.00	33.45	120	682	17.58%	大買/鉅額交易
2019/07/26	10	33.65	0	0.00	33.60	10	686	1.46%
2019/07/04	0	0.00	2	35.20	35.25	-2	754	-0.26%
2019/07/01	0	0.00	2	35.05	34.90	-2	791	-0.25%
2019/06/20	0	0.00	6	35.83	35.80	-6	840	-0.71%
2019/06/13	0	0.00	60	33.80	33.90	-60	914	-6.56%
2019/06/12	0	0.00	67	34.01	34.40	-67	920	-7.28%
2019/06/10	0	0.00	15	31.93	32.00	-15	888	-1.69%
2019/06/04	0	0.00	20	32.04	31.80	-20	902	-2.22%
2019/05/30	3	31.00	0	0.00	31.60	3	924	0.32%
2019/05/29	0	0.00	2	31.25	30.55	-2	930	-0.21%
2019/05/28	2	31.00	0	0.00	31.00	2	929	0.22%
2019/05/27	2	31.50	8	31.86	32.05	-6	947	-0.63%
2019/05/24	9	31.56	0	0.00	31.50	9	995	0.90%
2019/05/23	2	31.75	0	0.00	31.40	2	1,010	0.20%
2019/05/22	1	32.45	4	32.65	32.40	-3	1,025	-0.29%
2019/05/21	2	32.40	5	32.30	32.65	-3	1,039	-0.29%
2019/05/20	1	32.20	0	0.00	32.15	1	1,058	0.09%
2019/05/17	1	33.20	0	0.00	32.45	1	1,070	0.09%
2019/05/16	5	34.08	48	33.80	33.65	-43	1,071	-4.01%
2019/05/15	12	34.75	206	34.66	34.45	-194	1,118	-17.35%	大賣/鉅額交易
2019/05/14	0	0.00	7	35.90	35.80	-7	1,265	-0.55%
2019/05/10	0	0.00	2	37.25	37.40	-2	1,417	-0.14%
2019/05/09	3	38.20	10	38.17	38.10	-7	1,421	-0.49%
2019/05/08	5	38.68	5	38.85	38.90	0	1,421	0.00%
2019/05/07	6	39.40	0	39.50	39.30	6	1,426	0.42%
2019/05/06	0	0.00	16	39.31	39.30	-16	1,435	-1.11%
2019/05/03	1	39.85	15	39.83	39.70	-14	1,437	-0.97%
2019/05/02	26	39.38	18	39.59	39.80	8	1,430	0.56%
2019/04/30	2	38.10	11	38.28	38.40	-9	1,420	-0.63%
2019/04/29	12	39.30	0	0.00	38.45	12	1,435	0.84%
2019/04/26	0	0.00	2	38.65	39.00	-2	1,437	-0.14%
2019/04/25	3	39.10	4	39.00	38.65	-1	1,435	-0.07%
2019/04/24	12	39.55	0	0.00	39.10	12	1,426	0.84%
2019/04/22	0	0.00	3	39.85	39.85	-3	1,419	-0.21%
2019/04/19	2	39.35	0	0.00	39.35	2	1,415	0.14%
2019/04/18	3	39.25	10	39.60	39.25	-7	1,415	-0.49%
2019/04/17	0	0.00	3	39.75	39.75	-3	1,413	-0.21%
2019/04/16	4	39.60	0	0.00	39.60	4	1,405	0.28%
2019/04/15	3	39.20	0	0.00	39.10	3	1,402	0.21%
2019/04/12	0	0.00	2	38.90	39.05	-2	1,399	-0.14%
2019/04/11	131	39.41	2	39.43	39.40	129	1,397	9.23%	大買/鉅額交易
2019/04/10	0	0.00	9	39.42	39.35	-9	1,390	-0.65%
2019/04/09	5	39.65	3	39.55	39.65	2	1,381	0.14%
2019/04/08	20	39.46	2	39.20	39.45	18	1,373	1.31%
2019/04/03	7	38.74	2	38.70	38.70	5	1,353	0.37%
2019/04/01	1	38.00	0	0.00	37.95	1	1,335	0.07%
2019/03/29	2	38.05	10	38.20	38.10	-8	1,325	-0.60%
2019/03/28	13	37.81	4	37.80	37.55	9	1,319	0.68%
2019/03/26	0	0.00	10	38.75	38.80	-10	1,301	-0.77%
2019/03/25	3	38.20	1	38.15	38.60	2	1,301	0.15%
2019/03/22	80	39.62	12	40.68	39.45	68	1,288	5.28%
2019/03/21	16	41.82	0	0.00	41.45	16	1,213	1.32%
2019/03/20	0	0.00	6	41.08	40.90	-6	1,206	-0.50%
2019/03/19	4	41.10	1	41.00	40.75	3	1,207	0.25%
2019/03/18	0	0.00	1	40.35	40.95	-1	1,198	-0.08%
2019/03/15	1	40.40	10	40.70	40.25	-9	1,189	-0.76%
2019/03/14	2	40.58	2	40.60	40.60	0	1,173	0.00%
2019/03/12	2	40.78	0	0.00	40.70	2	1,189	0.17%
2019/03/11	0	0.00	6	41.13	40.95	-6	1,195	-0.50%
2019/03/08	1	40.55	0	0.00	41.35	1	1,204	0.08%
2019/03/07	0	0.00	7	41.14	40.95	-7	1,213	-0.58%
2019/03/06	2	40.88	0	0.00	41.20	2	1,225	0.16%
2019/03/04	6	40.88	0	0.00	40.95	6	1,230	0.49%
2019/02/27	1	41.20	1	40.80	41.20	0	1,229	0.00%
2019/02/26	10	41.70	5	40.81	41.30	5	1,228	0.41%
2019/02/25	15	40.57	13	42.08	41.15	2	1,211	0.17%
2019/02/22	78	42.19	5	42.41	42.85	73	1,172	6.23%
2019/02/21	0	0.00	4	42.34	42.45	-4	1,162	-0.34%
2019/02/20	76	42.56	14	42.39	42.75	62	1,169	5.30%
2019/02/19	11	42.85	12	42.52	42.55	-1	1,183	-0.08%
2019/02/18	6	42.34	0	0.00	42.20	6	1,170	0.51%
2019/02/15	7	42.78	17	43.06	42.65	-10	1,156	-0.86%
2019/02/14	9	42.88	41	42.89	43.60	-32	1,136	-2.82%
2019/02/13	499	42.61	110	42.44	43.20	389	1,068	36.40%	大買/大賣/鉅額交易
2019/02/12	100	40.11	64	40.44	41.00	36	886	4.06%
2019/02/11	0	0.00	1	37.35	37.30	-1	718	-0.14%
2019/01/30	5	37.06	9	37.47	37.30	-4	716	-0.56%
2019/01/29	17	37.39	33	37.70	37.35	-16	700	-2.28%
2019/01/28	11	38.22	1	38.00	38.10	10	693	1.44%
2019/01/25	19	38.62	2	38.75	38.55	17	689	2.46%
2019/01/24	2	38.70	3	38.85	38.60	-1	684	-0.15%
2019/01/23	12	38.13	1	38.30	38.50	11	674	1.63%
2019/01/22	5	38.45	14	38.45	38.30	-9	672	-1.34%
2019/01/21	13	38.13	9	38.22	38.40	4	667	0.60%
2019/01/18	7	37.53	0	0.00	37.50	7	660	1.06%
2019/01/17	0	0.00	5	37.38	37.15	-5	666	-0.75%
2019/01/16	2	37.50	6	37.65	37.30	-4	675	-0.59%
2019/01/15	3	37.62	8	37.71	37.75	-5	679	-0.74%
2019/01/14	1	37.45	0	0.00	37.40	1	678	0.15%
2019/01/11	10	37.63	0	0.00	37.40	10	700	1.43%
2019/01/10	2	37.38	14	37.75	37.70	-12	699	-1.71%
2019/01/09	5	37.24	10	37.50	37.40	-5	701	-0.71%
2019/01/08	1	37.00	2	37.00	37.10	-1	699	-0.14%
2019/01/07	4	36.99	4	36.65	37.10	0	708	0.00%
2019/01/04	4	36.25	2	35.75	36.40	2	713	0.28%
2019/01/03	2	36.50	0	0.00	36.55	2	767	0.26%
2018/12/28	0	0.00	3	36.22	36.05	-3	782	-0.38%
2018/12/27	3	36.50	1	36.45	36.15	2	813	0.25%
2018/12/22	0	0.00	7	36.29	36.20	-7	848	-0.83%
2018/12/21	8	36.70	11	36.45	36.50	-3	862	-0.35%
2018/12/20	8	36.25	9	36.38	35.85	-1	866	-0.12%
2018/12/19	2	36.30	0	0.00	36.30	2	859	0.23%
2018/12/18	8	36.38	3	36.25	36.40	5	875	0.57%
2018/12/17	10	36.50	18	36.84	36.60	-8	883	-0.91%
2018/12/14	30	37.08	6	37.02	36.95	24	898	2.67%
2018/12/13	10	36.80	3	36.90	37.35	7	927	0.75%
2018/12/12	4	38.04	16	37.51	37.80	-12	988	-1.21%
2018/12/11	4	37.30	0	0.00	36.95	4	1,027	0.39%
2018/12/06	11	36.60	7	36.65	36.60	4	1,061	0.38%
2018/12/05	0	0.00	15	37.98	37.75	-15	1,064	-1.41%
2018/12/04	15	39.06	3	38.85	38.65	12	1,070	1.12%
2018/11/30	10	38.68	11	39.11	38.55	-1	1,084	-0.09%
2018/11/29	8	39.40	37	39.26	39.15	-29	1,088	-2.66%
2018/11/28	1	38.70	1	38.40	39.00	0	1,097	0.00%
2018/11/27	0	0.00	50	38.52	38.60	-50	1,121	-4.46%
2018/11/26	0	0.00	13	38.11	38.45	-13	1,112	-1.17%
2018/11/23	4	38.28	0	0.00	37.40	4	1,110	0.36%
2018/11/22	0	0.00	9	38.55	38.10	-9	1,111	-0.81%
2018/11/21	18	38.23	2	37.60	38.25	16	1,110	1.44%
2018/11/20	14	37.71	0	0.00	37.90	14	1,115	1.25%
2018/11/19	10	37.96	16	38.41	37.65	-6	1,128	-0.53%
2018/11/16	18	37.35	21	37.48	37.90	-3	1,147	-0.26%
2018/11/15	3	36.35	0	0.00	36.50	3	1,121	0.27%
2018/11/13	0	0.00	1	35.65	36.25	-1	1,132	-0.09%
2018/11/12	2	36.33	0	0.00	36.20	2	1,135	0.18%
2018/11/07	0	0.00	3	35.70	36.00	-3	1,196	-0.25%
2018/11/06	0	0.00	3	35.65	35.95	-3	1,227	-0.24%
2018/11/05	50	35.56	1	35.65	35.70	49	1,237	3.96%
2018/11/01	1	34.90	0	0.00	35.05	1	1,246	0.08%
2018/10/25	0	0.00	11	35.38	35.35	-11	1,308	-0.84%
2018/10/24	0	0.00	22.4	35.33	35.85	-22.4	1,334	-1.68%
2018/10/23	33	35.34	1	35.65	35.60	32	1,393	2.30%
2018/10/22	0	0.00	2	35.00	35.25	-2	1,415	-0.14%
2018/10/18	1	34.05	3	34.25	34.10	-2	1,446	-0.14%
2018/10/17	0	0.00	8	34.48	34.05	-8	1,466	-0.55%
2018/10/16	7	34.31	0	0.00	34.20	7	1,480	0.47%
2018/10/15	4	33.73	4	33.75	33.70	0	1,490	0.00%
2018/10/12	3	32.25	2	33.30	33.15	1	1,505	0.07%
2018/10/11	3	32.73	6	32.65	32.70	-3	1,504	-0.20%
2018/10/08	1	36.50	0	0.00	36.30	1	1,520	0.07%
2018/10/05	13	36.51	3	36.47	36.70	10	1,528	0.65%
2018/10/03	11	37.57	6	37.70	37.30	5	1,508	0.33%
2018/10/02	0	0.00	20	37.90	37.85	-20	1,531	-1.31%
2018/10/01	47	37.89	0	0.00	38.00	47	1,580	2.97%
2018/09/28	4	37.89	2	37.73	37.65	2	1,631	0.12%
2018/09/25	1	38.75	61	38.83	38.40	-60	1,645	-3.65%
2018/09/21	1	38.75	0	0.00	38.65	1	1,634	0.06%
2018/09/20	2	38.75	8	38.78	38.75	-6	1,624	-0.37%
2018/09/19	1	40.25	2	39.65	39.35	-1	1,615	-0.06%
2018/09/18	12	39.85	40	39.86	39.85	-28	1,589	-1.76%
2018/09/17	18	39.30	1	39.05	39.10	17	1,524	1.11%
2018/09/14	5	38.80	9	38.17	38.10	-4	1,488	-0.27%
2018/09/13	9	38.20	0	0.00	37.70	9	1,539	0.58%
2018/09/12	0	0.00	15	37.87	37.80	-15	1,571	-0.95%
2018/09/11	65	38.25	0	0.00	38.30	65	1,581	4.11%
2018/09/07	1	37.40	1	37.25	37.85	0	1,585	0.00%
2018/09/06	0	0.00	10	38.30	37.80	-10	1,603	-0.62%
2018/09/05	12	39.08	6	38.78	38.70	6	1,618	0.37%
2018/09/04	8	39.06	24	39.00	38.65	-16	1,634	-0.98%
2018/09/03	21	38.59	1	38.45	38.70	20	1,656	1.21%
2018/08/24	0	0.00	16	36.83	37.65	-16	1,872	-0.85%
2018/08/23	81	36.98	73	37.21	37.35	8	1,884	0.42%
2018/08/22	1	35.80	0	0.00	35.80	1	1,860	0.05%
2018/08/20	1	36.15	2	36.15	36.05	-1	1,970	-0.05%
2018/08/17	3	36.95	3	36.95	36.95	0	1,965	0.00%
2018/08/16	1	36.80	14	36.30	36.40	-13	1,967	-0.66%
2018/08/15	17	36.99	10	36.88	36.90	7	1,957	0.36%
2018/08/14	6	36.20	0	0.00	36.35	6	1,941	0.31%
2018/08/13	5	36.07	2	36.45	35.90	3	1,944	0.15%
2018/08/08	0	0.00	11	38.32	38.20	-11	1,941	-0.57%
2018/08/07	13	38.17	0	0.00	38.20	13	1,962	0.66%
2018/08/06	0	0.00	2	37.30	37.95	-2	1,997	-0.10%
2018/08/03	2	37.20	0	0.00	37.20	2	2,054	0.10%
2018/08/02	2	37.20	5	37.32	37.10	-3	2,105	-0.14%
2018/07/31	0	0.00	21	37.81	38.05	-21	2,226	-0.94%
2018/07/30	23	39.77	274	39.49	39.90	-251	2,255	-11.13%	大賣/鉅額交易
2018/07/27	21	39.63	67	39.58	39.50	-46	2,264	-2.03%
2018/07/26	15	39.68	13	39.31	39.75	2	2,344	0.09%
2018/07/25	12	39.40	10	38.70	39.30	2	2,629	0.08%
2018/07/24	9	38.85	3	38.90	38.85	6	2,625	0.23%
2018/07/23	3	39.20	1	39.20	38.55	2	2,642	0.08%
2018/07/19	0	0.00	6	38.60	38.25	-6	2,616	-0.23%
2018/07/18	4	38.35	3	38.22	38.20	1	2,600	0.04%
2018/07/17	1	38.75	14	38.79	38.00	-13	2,593	-0.50%
2018/07/16	15	38.46	5	38.11	38.35	10	2,576	0.39%
2018/07/13	2	35.95	3	35.85	35.95	-1	2,536	-0.04%
2018/07/12	3	35.80	0	0.00	35.65	3	2,542	0.12%
2018/07/11	1	36.00	5	35.76	35.80	-4	2,554	-0.16%
2018/07/10	0	0.00	5	35.88	35.80	-5	2,565	-0.19%
2018/07/09	18	36.48	0	0.00	36.75	18	2,543	0.71%
2018/07/06	19	35.76	5	36.09	35.50	14	2,501	0.56%
2018/07/05	1	37.80	7	38.10	37.35	-6	2,458	-0.24%
2018/07/03	0	0.00	1	39.00	38.15	-1	2,455	-0.04%
2018/07/02	1	38.60	0	0.00	38.80	1	2,454	0.04%
2018/06/28	1	38.25	0	0.00	38.20	1	2,448	0.04%
2018/06/25	0	0.00	2	39.03	38.80	-2	2,459	-0.08%
2018/06/22	1	38.45	2	38.20	39.10	-1	2,450	-0.04%
2018/06/21	1	39.35	2	39.65	39.25	-1	2,383	-0.04%
2018/06/20	0	0.00	1	39.75	39.75	-1	2,351	-0.04%
2018/06/15	0	0.00	1	40.10	40.90	-1	2,324	-0.04%
2018/06/14	1	39.80	0	0.00	39.90	1	2,308	0.04%
2018/06/13	40	40.10	17	40.12	40.15	23	2,276	1.01%
2018/06/12	1	40.15	0	0.00	40.15	1	2,259	0.04%
2018/06/11	5	40.47	4	40.73	40.45	1	2,225	0.04%
2018/06/08	23	41.81	28	41.68	41.30	-5	2,175	-0.23%
2018/06/07	4	42.28	50	42.56	42.15	-46	2,129	-2.16%
2018/06/06	6	42.09	5	42.11	43.00	1	2,070	0.05%
2018/06/05	4	40.90	3	40.53	41.00	1	2,006	0.05%
2018/06/04	2	40.10	0	0.00	40.10	2	1,982	0.10%
2018/06/01	1	39.70	0	0.00	40.20	1	1,966	0.05%
2018/05/31	2	39.70	0	0.00	39.70	2	1,960	0.10%
2018/05/30	50	39.90	2	39.93	39.90	48	1,931	2.49%
2018/05/28	10	41.54	28	41.37	40.95	-18	1,931	-0.93%
2018/05/25	3	39.50	11	39.53	39.50	-8	1,842	-0.43%
2018/05/24	3	39.67	11	39.55	39.60	-8	1,839	-0.43%
2018/05/22	4	39.48	152	39.55	39.50	-148	1,842	-8.03%	大賣/鉅額交易
2018/05/21	13	39.69	0	0.00	39.55	13	1,836	0.71%
2018/05/16	1	39.15	0	0.00	39.15	1	1,836	0.05%
2018/05/14	0	0.00	1	40.30	40.35	-1	1,840	-0.05%
2018/05/11	1	40.70	5	39.92	40.70	-4	1,800	-0.22%
2018/05/10	5	39.32	4	39.31	38.85	1	1,731	0.06%
2018/05/09	14	39.11	0	0.00	38.85	14	1,670	0.84%
2018/05/07	4	39.03	16	39.00	38.70	-12	1,546	-0.78%
2018/05/04	15	39.12	5	39.00	39.30	10	1,490	0.67%
2018/05/03	8	40.06	15	40.26	40.00	-7	1,432	-0.49%
2018/05/02	34	39.83	305	40.16	42.00	-271	1,352	-20.04%	大賣/鉅額交易
2018/04/30	3	39.15	3	39.15	39.15	0	1,052	0.00%
2018/04/27	6	43.62	371	43.44	43.50	-365	1,078	-33.85%	大賣/鉅額交易
2018/04/26	0	0.00	5	46.00	45.60	-5	1,061	-0.47%
2018/04/25	0	0.00	101	45.72	45.65	-101	1,073	-9.41%	大賣/鉅額交易
2018/04/24	3	46.60	0	0.00	46.10	3	1,094	0.27%
2018/04/23	0	0.00	1	47.75	47.60	-1	1,120	-0.09%
2018/04/20	0	0.00	3	47.95	48.00	-3	1,135	-0.26%
2018/04/19	3	48.13	1	48.50	48.00	2	1,154	0.17%
2018/04/18	3	48.33	3	49.32	48.35	0	1,155	0.00%
2018/04/17	4	48.80	5	49.40	49.00	-1	1,143	-0.09%
2018/04/16	3	49.63	4	49.76	49.80	-1	1,149	-0.09%
2018/04/13	5	51.30	0	0.00	51.00	5	1,166	0.43%
2018/04/12	2	51.80	0	0.00	52.00	2	1,188	0.17%
2018/04/11	0	0.00	2	52.90	52.80	-2	1,216	-0.16%
2018/04/10	2	53.80	3	53.40	53.90	-1	1,218	-0.08%
2018/04/09	0	0.00	1	52.00	53.10	-1	1,218	-0.08%
2018/04/03	2	51.20	2	51.10	51.80	0	1,212	0.00%
2018/04/02	3	51.20	0	0.00	51.10	3	1,205	0.25%
2018/03/31	0	0.00	2	51.80	51.70	-2	1,196	-0.17%
2018/03/30	103	51.60	0	0.00	51.50	103	1,197	8.60%	大買/鉅額交易
2018/03/29	1	52.20	107	51.52	52.20	-106	1,194	-8.88%	大賣/鉅額交易
2018/03/28	5	52.80	2	52.75	52.70	3	1,175	0.26%
2018/03/27	5.7	53.62	0	0.00	52.90	5.7	1,190	0.48%
2018/03/26	1	52.90	0	0.00	52.70	1	1,200	0.08%
2018/03/20	0	0.00	1	53.70	53.70	-1	1,230	-0.08%
2018/03/16	0	0.00	5	54.50	54.30	-5	1,238	-0.40%
2018/03/15	1	54.10	1	54.10	54.10	0	1,233	0.00%
2018/03/13	17	54.41	1	54.20	54.30	16	1,266	1.26%
2018/03/12	7	53.94	0	0.00	54.20	7	1,283	0.55%
2018/03/09	1	54.60	3	54.57	54.40	-2	1,291	-0.15%
2018/03/08	5	54.74	0	0.00	54.90	5	1,295	0.39%
2018/03/07	10	56.45	2	56.40	56.00	8	1,287	0.62%
2018/03/06	0	0.00	1	56.00	56.00	-1	1,299	-0.08%
2018/03/05	1	55.70	23	55.79	55.70	-22	1,330	-1.65%
2018/03/02	0	0.00	2	55.90	56.00	-2	1,401	-0.14%
2018/03/01	0	0.00	9	56.20	56.40	-9	1,400	-0.64%
2018/02/27	0	0.00	3	55.00	55.00	-3	1,389	-0.22%
2018/02/22	1	54.10	2	54.00	54.10	-1	1,398	-0.07%
2018/02/12	0	0.00	1	53.70	53.60	-1	1,405	-0.07%
2018/02/08	0	0.00	4	53.13	53.50	-4	1,474	-0.27%
2018/02/07	1	52.40	3	52.57	52.30	-2	1,472	-0.14%
2018/02/06	0	0.00	23	51.30	51.20	-23	1,475	-1.56%
2018/02/05	0	0.00	5	53.78	53.80	-5	1,448	-0.35%
2018/02/02	2	54.20	0	0.00	54.30	2	1,465	0.14%
2018/02/01	1	54.10	1	54.40	54.30	0	1,477	0.00%
2018/01/31	0	0.00	3	54.03	54.20	-3	1,489	-0.20%
2018/01/30	2	54.20	0	0.00	54.20	2	1,483	0.13%
2018/01/26	0	0.00	6	54.90	54.80	-6	1,520	-0.39%
2018/01/25	7	54.41	3	54.80	54.40	4	1,574	0.25%
2018/01/24	0	0.00	3	55.00	55.00	-3	1,581	-0.19%
2018/01/23	5	54.86	0	0.00	54.80	5	1,586	0.32%
2018/01/22	5	54.44	44	54.50	54.40	-39	1,562	-2.50%
2018/01/19	0	0.00	3	54.37	54.40	-3	1,590	-0.19%
2018/01/18	4	54.40	6	54.40	54.30	-2	1,592	-0.13%
2018/01/17	5	54.52	0	0.00	54.50	5	1,629	0.31%
2018/01/16	3	54.90	112	54.83	55.20	-109	1,632	-6.68%	大賣/鉅額交易
2018/01/15	3	55.13	0	0.00	55.10	3	1,631	0.18%
2018/01/12	0	0.00	11	55.94	56.10	-11	1,624	-0.68%
2018/01/11	0	0.00	7	55.41	55.70	-7	1,652	-0.42%
2018/01/10	5	55.26	16	55.46	55.30	-11	1,668	-0.66%
2018/01/09	2	55.10	16	55.20	55.40	-14	1,668	-0.84%
2018/01/08	8	57.64	6	57.95	56.80	2	1,724	0.12%
2018/01/05	14	58.70	1	57.90	58.10	13	1,721	0.76%
2018/01/04	0	0.00	304	57.87	57.80	-304	1,714	-17.73%	大賣/鉅額交易
2018/01/03	4	58.20	16	58.02	57.80	-12	1,736	-0.69%
2018/01/02	0	0.00	1	57.70	57.70	-1	1,742	-0.06%