達欣工 (2535)-永豐金券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
56.9
漲跌
▲0.6
漲幅
+1.07%
成交量
768張
產業
上市營建類股
427人加入追蹤

立即追蹤
本地時間:14:30

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

達欣工 (2535)籌碼相關－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
2024/04/29	4	57.22	3.4	56.99	56.90	0.6	714	0.09%
2024/04/26	1.4	56.26	16.4	56.03	56.30	-15	714	-2.11%
2024/04/25	6.9	56.05	11	56.07	55.90	-4.1	709	-0.58%
2024/04/24	30.6	56.61	11	56.30	56.40	19.6	706	2.77%
2024/04/23	6.1	56.52	7	57.39	57.00	-0.9	701	-0.13%
2024/04/22	9.4	58.00	17.1	58.91	57.60	-7.7	690	-1.12%
2024/04/19	17.1	57.29	17.1	57.56	57.20	-0.1	657	-0.01%
2024/04/18	6.1	57.71	12.6	57.46	58.00	-6.5	628	-1.03%
2024/04/17	7.2	56.58	6.1	56.33	56.80	1.1	613	0.18%
2024/04/16	5.7	55.64	4	56.40	55.60	1.7	607	0.28%
2024/04/15	3.5	57.90	3	57.97	57.40	0.5	592	0.08%
2024/04/12	5.6	56.90	6.1	56.88	56.70	-0.5	584	-0.08%
2024/04/11	14.4	55.40	13.5	55.14	56.80	0.8	563	0.15%
2024/04/10	219.1	58.22	1	58.10	58.20	218.1	517	42.11%	大買/鉅額交易
2024/04/09	140.1	58.44	5.2	58.96	59.00	134.9	486	27.71%	大買/鉅額交易
2024/04/08	76.6	57.68	1	58.00	57.30	75.7	458	16.52%
2024/04/03	3	58.41	12.2	58.40	58.40	-9.2	428	-2.14%
2024/04/02	3.1	57.94	12	58.41	58.40	-8.9	410	-2.18%
2024/04/01	0.3	57.78	9	57.83	57.80	-8.7	394	-2.21%
2024/03/29	1.5	56.93	1.5	56.90	57.10	0	384	0.00%
2024/03/28	9	55.93	66.5	55.89	55.80	-57.5	374	-15.36%
2024/03/27	0.2	54.69	5.3	54.87	55.00	-5.1	363	-1.40%
2024/03/26	2.1	54.14	0.1	53.91	54.00	2	356	0.56%
2024/03/25	1	54.50	0	0.00	54.40	1	359	0.28%
2024/03/22	2.6	54.09	0	0.00	54.10	2.6	358	0.74%
2024/03/21	5.6	54.32	6	54.67	54.80	-0.4	352	-0.11%
2024/03/20	1.5	53.34	14.1	53.85	53.60	-12.6	346	-3.64%
2024/03/19	6	52.63	2	52.65	52.30	4	336	1.19%
2024/03/18	0	51.26	0.6	51.20	52.00	-0.6	333	-0.18%
2024/03/15	0.2	51.00	0	0.00	51.00	0.2	333	0.06%
2024/03/14	0	51.16	0	0.00	51.40	0	332	0.00%
2024/03/13	0	51.29	0.8	51.12	51.20	-0.8	334	-0.25%
2024/03/12	16	51.39	0	51.10	51.40	16	332	4.81%
2024/03/11	1.5	51.13	0	0.00	51.00	1.5	336	0.45%
2024/03/08	5.1	50.62	4.1	51.25	50.90	1	335	0.30%
2024/03/07	2.6	51.22	4.4	51.69	51.60	-1.8	323	-0.56%
2024/03/06	18.5	51.00	41.2	50.84	51.00	-22.7	317	-7.15%
2024/03/05	0	49.40	2	49.30	49.70	-2	299	-0.66%
2024/03/04	5	49.15	2	49.45	49.15	3	298	1.02%
2024/03/01	0.3	49.55	0	0.00	49.50	0.3	298	0.10%
2024/02/29	2.4	49.51	0	0.00	49.45	2.4	299	0.81%
2024/02/27	5	48.95	0	0.00	49.15	5	305	1.64%
2024/02/26	0.5	49.35	13.4	49.37	49.25	-12.8	305	-4.21%
2024/02/23	1	50.00	8	49.64	49.60	-7	308	-2.27%
2024/02/22	12.1	49.90	0.4	49.85	49.90	11.7	309	3.78%
2024/02/21	2.1	49.13	11	49.37	49.45	-8.9	311	-2.85%
2024/02/20	11	49.18	0	0.00	48.95	11	330	3.33%
2024/02/19	4.2	49.38	3.1	49.32	49.60	1.1	334	0.33%
2024/02/16	15.2	48.45	2	48.05	48.90	13.2	352	3.76%
2024/02/15	1.1	47.54	0	0.00	47.95	1.1	355	0.31%
2024/02/05	1	48.60	0	0.00	48.25	1	352	0.28%
2024/02/02	4	49.09	1.1	48.97	49.25	2.9	342	0.84%
2024/02/01	1	48.37	0	0.00	48.60	1	338	0.30%
2024/01/31	2	46.75	2.5	47.52	47.65	-0.5	331	-0.14%
2024/01/30	34	46.50	0	46.35	46.45	34	320	10.60%
2024/01/29	0	0.00	0	46.40	46.50	0	320	-0.01%
2024/01/25	0	46.50	0	0.00	46.45	0	325	0.00%
2024/01/24	3	46.63	0.1	46.53	46.55	2.9	332	0.88%
2024/01/23	0	46.35	0.5	46.50	46.60	-0.5	356	-0.15%
2024/01/22	8	46.34	6	46.29	46.40	2	363	0.54%
2024/01/19	0	0.00	2.1	44.95	45.10	-2.1	443	-0.46%
2024/01/18	0.2	44.55	1	44.60	44.60	-0.8	461	-0.17%
2024/01/17	67	44.98	1.1	44.99	44.85	65.9	473	13.93%
2024/01/16	0	0.00	6	45.09	45.05	-6	478	-1.25%
2024/01/15	0	45.10	0	0.00	45.15	0	484	0.00%
2024/01/12	0	0.00	0	45.05	45.10	0	507	-0.01%
2024/01/11	0	45.20	1	45.25	45.30	-1	508	-0.20%
2024/01/10	0.4	44.75	1.1	44.74	44.90	-0.7	506	-0.13%
2024/01/09	0	44.77	0	44.79	44.85	0	508	0.00%
2024/01/08	0	44.88	20.3	45.00	45.25	-20.3	512	-3.95%
2024/01/05	0	44.09	0.8	44.05	44.15	-0.8	505	-0.16%
2024/01/04	1	43.95	0.8	44.00	44.05	0.2	509	0.04%
2024/01/02	2	44.15	1	43.95	44.20	1	508	0.19%
2023/12/29	11	44.10	0	0.00	44.10	11	506	2.17%
2023/12/28	0	44.05	17.1	43.98	44.15	-17	513	-3.32%
2023/12/27	0.1	44.05	14	44.10	44.10	-13.9	515	-2.69%
2023/12/26	0.1	44.20	0.1	44.55	44.20	0	517	0.01%
2023/12/22	0	44.00	3.7	44.00	44.05	-3.7	515	-0.72%
2023/12/21	0	0.00	4	43.95	43.90	-4	519	-0.77%
2023/12/20	0	44.00	0	43.93	43.90	0	520	0.00%
2023/12/19	0	44.00	2.4	43.85	43.90	-2.4	515	-0.47%
2023/12/18	0	43.80	1	43.95	44.00	-1	512	-0.19%
2023/12/15	5.3	43.97	0	0.00	44.00	5.3	514	1.03%
2023/12/14	1	44.10	1	44.00	44.10	0	517	0.00%
2023/12/13	0.1	43.99	4	43.90	43.95	-3.9	516	-0.75%
2023/12/12	0	44.05	0.1	44.05	44.10	-0.1	521	-0.01%
2023/12/11	0.2	43.65	0	0.00	44.10	0.2	524	0.04%
2023/12/08	0	43.50	0	0.00	43.65	0	537	0.00%
2023/12/07	0.1	43.00	0	0.00	43.15	0.1	538	0.02%
2023/12/06	4	43.23	0	0.00	43.35	4	538	0.74%
2023/12/05	0	0.00	0.7	42.80	42.85	-0.7	538	-0.13%
2023/12/04	2	42.70	1	42.70	42.70	1	540	0.18%
2023/12/01	0.5	42.75	1	42.85	42.70	-0.5	544	-0.10%
2023/11/30	4.1	42.74	0	0.00	42.60	4.1	547	0.74%
2023/11/29	0	42.61	2	42.85	42.70	-2	550	-0.36%
2023/11/28	0.2	42.99	0	0.00	42.95	0.2	551	0.04%
2023/11/27	0	0.00	1	43.75	43.10	-1	551	-0.18%
2023/11/24	2.1	42.48	48	42.89	43.30	-45.9	551	-8.33%
2023/11/22	0.5	42.90	16	42.92	43.05	-15.5	555	-2.79%
2023/11/21	0	42.26	0	0.00	42.25	0	555	0.00%
2023/11/20	1	41.95	3	42.05	42.10	-2	562	-0.35%
2023/11/17	3	41.52	39.6	41.63	42.05	-36.6	562	-6.50%
2023/11/16	0	0.00	1	40.75	40.70	-1	549	-0.18%
2023/11/15	2	40.20	4	40.06	40.20	-2	550	-0.36%
2023/11/14	0.2	41.00	0	0.00	41.15	0.2	538	0.04%
2023/11/13	1	40.50	20.8	40.70	40.95	-19.8	535	-3.69%
2023/11/10	0	40.40	0	0.00	40.35	0	534	0.00%
2023/11/09	1	40.30	8	40.30	40.25	-7	535	-1.30%
2023/11/08	0.1	40.00	6	40.20	40.10	-5.9	534	-1.11%
2023/11/07	0	39.67	0	0.00	39.75	0	533	0.00%
2023/11/06	0	0.00	0.8	39.50	39.70	-0.8	540	-0.15%
2023/11/03	1	39.30	0	0.00	39.50	1	547	0.18%
2023/11/02	0	38.40	0.8	38.30	38.55	-0.8	549	-0.15%
2023/11/01	2	38.13	0.8	38.10	38.05	1.2	555	0.22%
2023/10/31	62.5	38.47	0	0.00	38.30	62.5	563	11.09%
2023/10/30	10	40.05	4.8	39.89	40.15	5.2	547	0.95%
2023/10/18	90	34.67	11	35.38	34.60	79	544	14.52%
2023/10/17	0	0.00	16.1	34.56	34.80	-16.1	459	-3.49%
2023/10/16	0	0.00	1.1	34.56	34.65	-1.1	453	-0.25%
2023/10/13	0	0.00	0	34.08	34.15	0	443	0.00%
2023/10/12	0	34.05	1	34.00	34.10	-1	441	-0.23%
2023/10/11	0	0.00	32	33.94	33.95	-32	434	-7.37%
2023/10/06	0	33.50	19	33.47	33.50	-19	411	-4.61%
2023/10/05	0	33.70	0	33.55	33.50	0	411	0.01%
2023/10/04	1	33.40	17	33.48	33.50	-16	412	-3.88%
2023/10/03	0	0.00	26	33.57	33.70	-26	414	-6.28%
2023/10/02	10	33.30	5	33.20	33.30	5	410	1.22%
2023/09/28	2	33.23	154.6	33.12	33.20	-152.6	412	-36.98%	大賣/鉅額交易
2023/09/27	1	33.25	0	33.45	33.30	1	414	0.24%
2023/09/26	5	33.35	0	0.00	33.40	5	419	1.19%
2023/09/25	5	33.33	1	33.50	33.50	4	429	0.93%
2023/09/22	0.3	33.55	0	0.00	33.35	0.3	429	0.07%
2023/09/21	10	33.70	0	0.00	33.75	10	425	2.35%
2023/09/20	0	0.00	0	33.85	33.90	0	423	0.00%
2023/09/19	0	0.00	0	33.90	33.85	0	425	0.00%
2023/09/15	8	33.84	0	0.00	33.95	8	433	1.84%
2023/09/14	0	0.00	1	33.95	33.90	-1	434	-0.23%
2023/09/12	0	0.00	1.1	33.85	33.80	-1.1	442	-0.25%
2023/09/08	0	0.00	1	33.60	33.95	-1	448	-0.22%
2023/09/07	0	0.00	2	33.80	33.60	-2	448	-0.45%
2023/09/06	0.1	33.80	1	33.75	33.75	-0.9	452	-0.20%
2023/09/05	0.1	34.29	0	0.00	34.10	0.1	448	0.03%
2023/09/04	153.4	34.03	5.2	34.13	34.25	148.2	445	33.29%	大買/鉅額交易
2023/09/01	4	33.59	0	0.00	33.65	4	433	0.92%
2023/08/31	0	33.25	0	33.35	33.40	0	440	0.00%
2023/08/30	2	33.28	26	33.28	33.15	-24	446	-5.37%
2023/08/29	1	33.35	3	33.40	33.30	-2	452	-0.44%
2023/08/28	5	33.12	0	0.00	33.25	5	455	1.10%
2023/08/25	2	33.10	37	33.12	33.10	-35	453	-7.71%
2023/08/24	1	33.00	0	33.10	33.00	1	455	0.23%
2023/08/22	0	0.00	0	33.00	32.95	0	482	0.00%
2023/08/18	0	0.00	10.9	32.99	33.10	-10.9	486	-2.24%
2023/08/17	0	0.00	17.1	32.82	32.85	-17.1	481	-3.54%
2023/08/16	0	0.00	0	32.87	32.70	0	485	0.00%
2023/08/15	3	32.90	2.1	32.78	32.95	0.9	484	0.20%
2023/08/14	0	0.00	0.5	32.45	32.50	-0.5	477	-0.11%
2023/08/11	0	0.00	8	32.80	32.70	-8	481	-1.66%
2023/08/10	0	0.00	0	32.51	32.45	0	484	0.00%
2023/08/09	0	32.60	2	32.70	32.60	-2	480	-0.42%
2023/08/08	2	32.20	1	32.30	32.30	1	478	0.21%
2023/08/07	3	32.25	1	32.30	32.30	2	483	0.41%
2023/08/04	0	0.00	0.1	32.18	32.35	-0.1	485	-0.02%
2023/08/02	0	32.20	0	0.00	32.15	0	493	0.00%
2023/07/31	1	32.25	53	32.18	32.00	-52	521	-9.97%
2023/07/28	4	31.95	0	0.00	31.95	4	527	0.76%
2023/07/27	1	32.10	1	32.10	32.10	0	544	0.00%
2023/07/26	3.1	31.98	1	32.10	31.95	2.1	547	0.38%
2023/07/25	19	31.50	121.5	31.55	31.60	-102.5	543	-18.85%	大賣/鉅額交易
2023/07/24	5	31.81	4	31.85	31.70	1	533	0.19%
2023/07/21	11.3	31.96	0	32.10	32.05	11.3	535	2.12%
2023/07/20	7.1	32.25	280	32.16	32.25	-272.9	540	-50.50%	大賣/鉅額交易
2023/07/19	23	32.53	6	32.60	32.25	17	545	3.11%
2023/07/18	7.1	32.64	30	32.58	32.50	-22.9	559	-4.09%
2023/07/17	6.2	32.80	0	0.00	32.80	6.2	649	0.95%
2023/07/14	0	33.10	0	0.00	32.95	0	687	0.01%
2023/07/13	23	32.96	0	0.00	32.95	23	750	3.06%
2023/07/12	0	0.00	1	32.95	32.90	-1	776	-0.13%
2023/07/11	0.6	33.10	20	32.98	32.95	-19.4	799	-2.43%
2023/07/10	1.2	33.07	22	33.27	33.10	-20.8	815	-2.55%
2023/07/07	0.1	33.40	8	33.43	33.35	-8	836	-0.95%
2023/07/06	0.1	33.55	4	33.60	33.55	-4	859	-0.46%
2023/07/05	0	0.00	2	33.73	33.70	-2	879	-0.23%
2023/07/04	0	0.00	9	33.56	33.60	-9	888	-1.01%
2023/07/03	1	33.00	0	33.20	33.40	1	900	0.11%
2023/06/29	0.1	32.95	0	0.00	32.90	0.1	916	0.01%
2023/06/27	0	32.90	0	32.90	32.80	0	975	0.00%
2023/06/26	0.1	32.94	10.3	32.89	32.95	-10.2	977	-1.05%
2023/06/21	1	32.90	0	33.00	33.00	1	975	0.10%
2023/06/20	0	0.00	9	33.10	33.00	-9	978	-0.92%
2023/06/19	0.1	33.25	0	0.00	33.10	0.1	979	0.01%
2023/06/16	0.1	33.10	1.1	33.05	33.05	-1	982	-0.10%
2023/06/15	0	0.00	2.2	33.11	33.05	-2.2	984	-0.22%
2023/06/14	1	33.10	0	0.00	33.10	1	984	0.10%
2023/06/13	1	33.15	0	33.15	33.10	1	993	0.10%
2023/06/08	0.1	33.30	1	33.30	33.20	-0.9	1,022	-0.09%
2023/06/07	1	33.40	4	33.40	33.35	-3	1,029	-0.29%
2023/06/06	9	33.28	4.2	33.39	33.30	4.8	1,037	0.46%
2023/06/05	2	33.10	0	0.00	33.10	2	1,047	0.19%
2023/06/02	2	33.00	0	0.00	33.00	2	1,042	0.19%
2023/06/01	0	33.15	0	33.15	33.05	0	1,039	0.00%
2023/05/31	1	33.10	1	33.00	33.00	0	1,042	0.00%
2023/05/30	0	0.00	13	33.00	33.00	-13	1,042	-1.25%
2023/05/29	0	32.90	2	33.00	33.00	-2	1,044	-0.19%
2023/05/26	0.1	32.96	4	33.06	33.10	-4	1,041	-0.38%
2023/05/25	0.2	32.74	3	32.60	32.60	-2.8	1,023	-0.28%
2023/05/24	0	32.70	3	32.67	32.70	-3	1,024	-0.29%
2023/05/22	0	0.00	1	32.50	32.50	-1	1,016	-0.10%
2023/05/19	0	0.00	0	32.60	32.60	0	1,011	0.00%
2023/05/17	15	32.64	0	32.70	32.60	15	1,004	1.49%
2023/05/16	58	32.45	4	32.50	32.45	54	997	5.41%
2023/05/15	8	32.09	0	32.05	32.15	8	989	0.81%
2023/05/12	9	32.16	4	32.00	32.20	5	989	0.51%
2023/05/11	0	0.00	1	32.20	32.05	-1	984	-0.10%
2023/05/10	0	32.30	0	0.00	32.30	0	980	0.00%
2023/05/09	0	32.20	0	0.00	32.35	0	979	0.00%
2023/05/08	2	32.48	4	32.41	32.70	-2	972	-0.21%
2023/05/05	2.1	32.24	18	32.34	32.40	-15.9	958	-1.66%
2023/05/04	2	31.90	113	31.90	32.00	-111	946	-11.73%	大賣/鉅額交易
2023/05/03	3	31.30	313.4	31.55	31.65	-310.4	934	-33.21%	大賣/鉅額交易
2023/05/02	0	0.00	1	31.10	31.35	-1	910	-0.11%
2023/04/28	2.1	30.73	0	0.00	30.85	2.1	902	0.23%
2023/04/27	1	30.40	0	0.00	30.50	1	898	0.11%
2023/04/26	15	30.03	0	0.00	30.30	15	894	1.68%
2023/04/25	2.2	30.23	0	0.00	30.10	2.2	883	0.25%
2023/04/24	5.2	30.07	0	0.00	30.25	5.2	870	0.60%
2023/04/21	22.9	30.31	1	30.20	30.15	21.9	858	2.55%
2023/04/20	24.9	30.83	906.3	30.63	30.75	-881.4	831	-105.96%	大賣/鉅額交易
2023/04/19	845.3	33.77	0	0.00	33.75	845.3	735	114.87%	大買/鉅額交易
2023/04/18	3.1	33.45	4	33.40	33.70	-0.9	689	-0.14%
2023/04/17	6.1	33.77	1	33.80	33.85	5.1	627	0.81%
2023/04/14	4.1	33.85	3	33.85	33.80	1.1	600	0.19%
2023/04/13	0	33.96	3	34.03	33.95	-3	579	-0.52%
2023/04/12	241.4	34.10	2	34.15	34.00	239.4	567	42.18%	大買/鉅額交易
2023/04/11	0	34.15	1	34.00	34.15	-1	545	-0.18%
2023/04/10	0	33.93	4.1	33.81	33.85	-4.1	518	-0.79%
2023/04/07	10	33.78	3	33.80	33.75	7	495	1.41%
2023/04/06	6	33.56	3	33.67	33.75	3	479	0.63%
2023/03/31	2	33.38	0.1	33.50	33.40	2	460	0.42%
2023/03/30	120	33.32	3	33.15	33.35	117	453	25.78%	大買/鉅額交易
2023/03/29	3.1	33.42	0	0.00	33.20	3.1	431	0.73%
2023/03/28	3	33.87	11	33.81	33.75	-8	396	-2.02%
2023/03/27	1	33.70	18	33.78	33.70	-17	378	-4.50%
2023/03/24	0	33.64	3	33.67	33.70	-3	374	-0.80%
2023/03/23	1	33.55	2	33.60	33.60	-1	370	-0.26%
2023/03/22	1	33.45	0.1	33.55	33.50	1	366	0.26%
2023/03/21	2	33.50	11	33.45	33.50	-9	366	-2.45%
2023/03/20	2.1	33.30	3	33.30	33.40	-0.9	359	-0.24%
2023/03/17	0	33.24	4	33.15	33.20	-4	354	-1.13%
2023/03/16	1	33.05	6.2	33.13	33.05	-5.2	350	-1.48%
2023/03/15	1	33.15	4.1	33.20	33.20	-3	339	-0.89%
2023/03/14	120.7	33.16	4	33.11	33.10	116.7	327	35.60%	大買/鉅額交易
2023/03/13	1	32.81	3.1	32.94	32.95	-2.1	318	-0.65%
2023/03/10	1	33.20	0.1	33.30	33.20	1	302	0.32%
2023/03/09	0	33.37	1	33.25	33.25	-1	295	-0.34%
2023/03/08	9.5	33.04	6	33.23	33.25	3.5	282	1.24%
2023/03/07	0	0.00	2	32.63	32.65	-2	261	-0.76%
2023/03/06	0	32.45	1	32.50	32.40	-1	260	-0.38%
2023/03/03	1	32.10	8.5	32.15	32.35	-7.5	254	-2.96%
2023/03/02	1	31.70	0	0.00	31.85	1	248	0.40%
2023/03/01	2	31.73	0.2	31.80	31.70	1.8	246	0.72%
2023/02/24	0	0.00	1.1	31.79	31.70	-1.1	239	-0.46%
2023/02/23	1	31.25	0	0.00	31.40	1	231	0.43%
2023/02/21	0	31.25	0	31.25	31.25	0	226	-0.02%
2023/02/20	1	31.25	0.1	31.41	31.25	0.9	231	0.40%
2023/02/17	0	0.00	0.1	31.15	31.20	-0.1	235	-0.04%
2023/02/16	1	31.00	0.4	31.05	30.95	0.6	239	0.24%
2023/02/15	0	31.40	23.1	30.95	30.90	-23.1	246	-9.38%
2023/02/13	0	30.95	4	30.65	30.80	-4	252	-1.58%
2023/02/09	0	31.40	2.3	31.22	31.20	-2.3	251	-0.91%
2023/02/08	0	31.20	0	0.00	31.35	0	250	0.01%
2023/02/07	0	31.10	1.1	30.96	31.00	-1.1	253	-0.44%
2023/02/06	7.1	30.88	10.1	30.89	30.85	-2.9	250	-1.17%
2023/02/03	2	30.80	6	30.69	30.65	-4	247	-1.62%
2023/02/02	1	30.80	2	30.88	30.80	-1	247	-0.40%
2023/02/01	0	0.00	4	30.75	30.80	-4	245	-1.63%
2023/01/30	24	30.23	0	0.00	30.15	24	242	9.91%
2023/01/17	0	30.35	0	0.00	30.05	0	242	0.00%
2023/01/16	10	30.20	1	30.20	30.10	9	245	3.67%
2023/01/13	3	30.13	2	30.05	30.10	1	250	0.40%
2023/01/12	0	30.15	1	30.10	30.00	-1	291	-0.34%
2023/01/11	10	30.05	0	0.00	30.00	10	297	3.36%
2023/01/10	0	30.00	0	0.00	29.95	0	299	0.01%
2023/01/09	2.8	30.05	0	30.35	29.95	2.8	307	0.92%
2023/01/06	0	30.00	0	0.00	29.90	0	313	0.00%
2023/01/05	1	29.95	2	29.85	29.85	-1	318	-0.31%
2023/01/04	1	29.85	4	29.85	29.80	-3	320	-0.93%
2023/01/03	84	30.01	0.2	30.05	29.95	83.8	323	25.91%
2022/12/30	0	0.00	1	30.30	30.15	-1	323	-0.31%
2022/12/29	79.7	29.94	0	0.00	29.75	79.7	320	24.90%
2022/12/28	1	29.55	4	29.64	29.60	-3	315	-0.95%
2022/12/27	0	29.90	0	0.00	29.70	0	318	0.00%
2022/12/26	2	29.65	0	0.00	29.65	2	321	0.62%
2022/12/23	1	29.55	0	30.80	29.70	1	327	0.30%
2022/12/21	1	29.65	0	0.00	29.60	1	353	0.29%
2022/12/20	2	29.90	0	0.00	29.65	2	356	0.56%
2022/12/19	0	0.00	1	30.15	29.85	-1	361	-0.28%
2022/12/16	2.1	29.55	0	0.00	29.50	2.1	355	0.58%
2022/12/15	0	0.00	2	29.68	29.70	-2	356	-0.56%
2022/12/14	5	29.66	1	29.60	29.60	4	358	1.12%
2022/12/13	3.1	29.62	101	29.58	29.65	-97.9	361	-27.11%	大賣/
2022/12/12	0	29.80	0	0.00	29.75	0	356	0.00%
2022/12/08	1	29.85	0	0.00	29.90	1	359	0.29%
2022/12/07	3	29.97	2	29.95	29.95	1	363	0.28%
2022/12/06	1	30.15	0	0.00	30.10	1	365	0.27%
2022/12/05	0	30.39	0.1	30.35	30.25	0	376	-0.01%
2022/12/02	0	30.45	0	0.00	30.35	0	393	0.01%
2022/12/01	0	0.00	0	30.60	30.50	0	399	0.00%
2022/11/30	0	0.00	0.1	30.60	30.35	-0.1	399	-0.01%
2022/11/29	1	30.20	0	0.00	30.25	1	404	0.25%
2022/11/28	2.2	30.02	5.3	30.15	30.25	-3	404	-0.75%
2022/11/25	0	0.00	3	30.22	30.25	-3	404	-0.74%
2022/11/24	0	30.20	2.1	30.05	30.20	-2	403	-0.51%
2022/11/22	1.1	29.60	0	0.00	29.75	1.1	402	0.26%
2022/11/21	8	29.61	0	0.00	29.60	8	401	1.99%
2022/11/18	3	29.67	4.2	29.72	29.70	-1.2	400	-0.29%
2022/11/17	2	29.73	0.2	29.70	29.75	1.8	405	0.44%
2022/11/16	10.1	29.67	4	29.85	29.55	6.1	404	1.52%
2022/11/15	3	29.72	3	29.82	29.90	0	399	0.00%
2022/11/14	4	29.64	0	0.00	29.60	4	393	1.02%
2022/11/11	2.1	29.48	0	0.00	29.50	2.1	389	0.53%
2022/11/10	1.2	29.47	0	0.00	29.50	1.2	386	0.30%
2022/11/07	1	29.75	1.1	29.79	29.75	-0.1	384	-0.01%
2022/11/03	1.1	29.46	13	29.62	29.55	-11.9	386	-3.09%
2022/11/02	0.2	30.00	10.1	29.99	30.10	-9.9	381	-2.60%
2022/10/31	0	31.00	0.1	31.00	29.95	-0.1	384	-0.04%
2022/10/28	0	29.90	0	0.00	29.90	0	385	0.00%
2022/10/27	0	0.00	5	29.90	29.95	-5	386	-1.29%
2022/10/26	1	29.65	0	0.00	29.70	1	387	0.26%
2022/10/24	0	0.00	0	30.55	29.50	0	388	-0.01%
2022/10/21	0	29.00	0.1	29.35	29.50	-0.1	385	-0.02%
2022/10/20	8.6	29.54	0.3	30.30	29.05	8.3	379	2.18%
2022/10/19	0	0.00	3	30.30	30.45	-3	341	-0.88%
2022/10/18	2	29.98	0	0.00	29.95	2	337	0.59%
2022/10/17	1	29.85	1	29.80	29.90	0	334	0.01%
2022/10/14	2.1	30.45	0	0.00	30.55	2.1	325	0.63%
2022/10/13	2.1	30.11	1	30.20	30.20	1.1	321	0.33%
2022/10/12	2	30.43	0	0.00	30.70	2	317	0.63%
2022/10/11	0	30.36	0	0.00	30.30	0	315	0.01%
2022/10/07	0	31.00	0	0.00	31.05	0	314	0.00%
2022/10/06	2	30.88	0	0.00	31.15	2	313	0.65%
2022/10/04	0	30.95	0	31.10	31.00	0	318	0.00%
2022/10/03	1.1	30.93	0	0.00	30.90	1.1	317	0.36%
2022/09/30	51.4	31.23	3	31.00	31.30	48.4	320	15.12%
2022/09/29	1	30.90	1	31.30	31.30	0	320	0.00%
2022/09/28	6	30.84	2	31.40	30.80	4	314	1.28%
2022/09/27	0	31.60	0	0.00	31.60	0	306	0.00%
2022/09/26	0	31.27	56	31.33	31.55	-56	311	-17.96%
2022/09/23	0.1	31.90	2	31.88	31.85	-1.9	310	-0.61%
2022/09/22	16	31.78	45	31.71	31.90	-29	316	-9.15%
2022/09/21	0.1	31.85	3.1	31.68	31.65	-3.1	314	-0.97%
2022/09/20	0	0.00	47	31.77	31.65	-47	315	-14.88%
2022/09/19	0.3	31.55	3	31.47	31.65	-2.7	313	-0.86%
2022/09/16	10	31.51	1	31.65	31.40	9	317	2.83%
2022/09/15	0	0.00	4	31.90	31.90	-4	320	-1.25%
2022/09/14	7	31.61	2	31.60	31.75	5	322	1.56%
2022/09/13	0	31.80	1	31.85	31.75	-1	325	-0.30%
2022/09/12	1	31.85	14.5	31.99	31.90	-13.5	335	-4.02%
2022/09/08	0	0.00	0.1	31.20	31.90	-0.1	329	-0.03%
2022/09/07	4	30.66	3	30.60	30.65	1	314	0.32%
2022/09/06	5	30.90	0	0.00	30.85	5	311	1.60%
2022/09/05	0	0.00	0.2	30.70	30.85	-0.2	320	-0.08%
2022/09/02	2	30.80	1	30.70	30.70	1	322	0.31%
2022/09/01	6.1	30.51	4.4	30.56	30.60	1.7	323	0.52%
2022/08/30	1	30.70	1	30.50	30.75	0	327	0.00%
2022/08/29	1	30.31	3.3	30.38	30.40	-2.2	327	-0.67%
2022/08/25	6	30.65	0	0.00	30.55	6	331	1.81%
2022/08/24	1	30.50	1	30.45	30.50	0	333	0.00%
2022/08/23	1	30.25	2	30.20	30.20	-1	328	-0.30%
2022/08/22	0	0.00	1	30.40	30.45	-1	332	-0.30%
2022/08/18	2	30.20	1	30.15	30.20	1	330	0.30%
2022/08/17	0	30.30	0	0.00	30.25	0	330	0.00%
2022/08/15	3	30.38	5	30.45	30.35	-2	329	-0.61%
2022/08/12	0.3	30.34	0	0.00	30.05	0.3	328	0.09%
2022/08/11	2	30.30	0	0.00	30.25	2	326	0.61%
2022/08/10	0	30.20	1	30.10	30.15	-1	329	-0.30%
2022/08/09	3	30.07	0	0.00	30.00	3	338	0.89%
2022/08/05	0	29.95	2	29.95	30.00	-2	358	-0.56%
2022/08/04	4	29.54	4.2	29.50	29.60	-0.2	371	-0.06%
2022/08/03	2	29.78	0	0.00	29.70	2	372	0.55%
2022/08/02	0	0.00	3	29.70	29.85	-3	376	-0.80%
2022/08/01	1	29.95	0	0.00	29.85	1	381	0.26%
2022/07/29	1	29.85	1	30.00	30.00	0	384	0.00%
2022/07/28	0	0.00	0	30.00	29.85	0	382	0.00%
2022/07/27	1	29.65	0	0.00	29.75	1	382	0.26%
2022/07/26	1	29.85	0	0.00	29.70	1	385	0.26%
2022/07/25	1	29.75	1	29.80	29.80	0	384	0.00%
2022/07/22	0	0.00	1	29.55	29.75	-1	386	-0.26%
2022/07/21	2	29.67	0	0.00	29.60	2	396	0.50%
2022/07/20	0	0.00	1	29.65	29.55	-1	401	-0.25%
2022/07/19	2	29.53	0	0.00	29.60	2	410	0.50%
2022/07/18	2	29.80	1	29.70	29.65	1	418	0.25%
2022/07/15	0	0.00	1	29.45	29.85	-1	422	-0.24%
2022/07/12	1.2	28.66	4	28.63	28.60	-2.8	433	-0.65%
2022/07/11	0.3	29.50	1	28.85	28.90	-0.7	433	-0.16%
2022/07/08	1	28.85	3.1	28.80	28.75	-2.1	439	-0.47%
2022/07/07	1	28.35	6	28.48	28.65	-5	446	-1.12%
2022/07/06	2	28.65	1	28.30	28.30	1	455	0.22%
2022/07/05	2.3	29.09	0	0.00	28.95	2.3	479	0.47%
2022/07/04	1	28.85	0	0.00	28.90	1	550	0.18%
2022/07/01	8	28.90	1	28.85	28.80	7	607	1.15%
2022/06/30	3	29.27	2	29.25	29.25	1	641	0.16%
2022/06/29	22.4	29.70	0	0.00	29.70	22.4	653	3.44%
2022/06/28	0	29.90	3	29.85	29.80	-3	668	-0.45%
2022/06/27	48	30.14	0	0.00	30.15	48	699	6.86%
2022/06/24	7	30.03	1	30.10	30.00	6	731	0.83%
2022/06/23	4	29.71	1	29.85	29.65	3	756	0.40%
2022/06/22	4.2	29.90	2	29.70	29.85	2.2	777	0.28%
2022/06/21	46	30.20	0.8	29.90	30.05	45.2	788	5.73%
2022/06/20	13	29.94	7.2	29.94	29.70	5.8	795	0.73%
2022/06/17	11	30.25	2	30.25	30.35	9	788	1.14%
2022/06/16	0	30.80	0	0.00	30.50	0	803	0.00%
2022/06/14	6	30.51	1	30.70	30.75	5	807	0.62%
2022/06/13	0	30.95	0	0.00	30.85	0	807	0.00%
2022/06/10	1	31.05	0	0.00	31.15	1	812	0.12%
2022/06/09	3	31.30	1	31.25	31.30	2	822	0.24%
2022/06/08	1	31.55	0	0.00	31.60	1	841	0.12%
2022/06/07	0	0.00	1	31.60	31.55	-1	859	-0.12%
2022/06/06	1	31.55	0	0.00	31.50	1	888	0.11%
2022/06/01	1	31.65	0	0.00	31.50	1	906	0.11%
2022/05/27	0	0.00	6	31.42	31.45	-6	912	-0.66%
2022/05/26	6	31.53	1	31.45	31.40	5	914	0.55%
2022/05/25	0	0.00	1	31.35	31.45	-1	916	-0.11%
2022/05/24	0	0.00	0	31.20	31.05	0	925	0.00%
2022/05/20	0	31.40	0	0.00	31.25	0	924	0.00%
2022/05/19	0	31.30	4	31.25	31.25	-4	926	-0.43%
2022/05/18	4	31.75	1	31.75	31.80	3	924	0.32%
2022/05/17	4	31.81	0	0.00	31.75	4	924	0.43%
2022/05/16	49	31.50	6.1	31.42	31.45	43	921	4.66%
2022/05/13	12	30.80	1.2	30.52	30.80	10.8	910	1.18%
2022/05/12	9.1	30.41	2	30.30	30.10	7.1	907	0.78%
2022/05/11	2.1	31.03	0	0.00	31.00	2.1	897	0.23%
2022/05/10	5	30.88	0	0.00	31.25	5	898	0.56%
2022/05/09	1	31.10	0.2	31.20	31.00	0.8	898	0.09%
2022/05/05	0	31.55	0	0.00	31.55	0	898	0.00%
2022/05/04	0	0.00	4.1	31.25	31.30	-4.1	900	-0.45%
2022/04/29	0	0.00	2.1	31.27	31.35	-2.1	910	-0.24%
2022/04/28	5	31.13	0	0.00	31.20	5	916	0.55%
2022/04/27	3	31.05	0	0.00	31.05	3	918	0.33%
2022/04/26	0	31.85	1	32.45	31.40	-1	913	-0.11%
2022/04/25	1	31.45	2	31.60	31.35	-1	914	-0.11%
2022/04/22	4	31.88	23	31.80	32.10	-19	908	-2.09%
2022/04/21	0	0.00	6	31.65	31.60	-6	904	-0.66%
2022/04/20	0	31.45	0	0.00	31.45	0	909	0.00%
2022/04/18	1	30.95	0	0.00	31.00	1	908	0.11%
2022/04/15	3	31.20	0	0.00	31.25	3	922	0.33%
2022/04/14	1	31.25	0	0.00	31.30	1	934	0.11%
2022/04/13	1.3	31.22	9	31.25	31.40	-7.7	938	-0.82%
2022/04/12	2.1	31.10	1	31.00	31.15	1.1	936	0.11%
2022/04/11	7.8	31.55	0	0.00	31.35	7.8	935	0.83%
2022/04/08	20.2	31.92	311	31.70	32.00	-290.9	915	-31.79%	大賣/鉅額交易
2022/04/07	21.4	34.70	20	34.55	34.55	1.3	854	0.16%
2022/04/06	54.3	34.89	0.1	35.00	34.90	54.2	802	6.75%
2022/04/01	0	35.25	0	0.00	35.15	0	765	0.00%
2022/03/31	4	35.04	0	35.19	35.05	4	747	0.53%
2022/03/30	0.2	35.15	4.2	34.95	35.00	-4	737	-0.54%
2022/03/29	299	35.75	5	35.89	35.30	294	703	41.77%	大買/鉅額交易
2022/03/28	109	35.66	88	35.96	36.05	21	671	3.13%	大買/
2022/03/25	79.1	35.46	0	35.70	35.95	79.1	645	12.25%
2022/03/24	302.1	35.20	0	0.00	35.30	302.1	618	48.83%	大買/鉅額交易
2022/03/23	9	35.00	1	35.05	35.00	8	607	1.32%
2022/03/22	8	34.80	4.1	34.80	34.90	3.9	598	0.65%
2022/03/21	5.2	34.88	1	35.05	34.75	4.2	594	0.71%
2022/03/18	2	34.50	0	0.00	34.50	2	577	0.35%
2022/03/17	1	34.40	1	34.35	34.45	0	574	0.00%
2022/03/16	0	0.00	9	34.18	34.20	-9	571	-1.58%
2022/03/15	2.2	34.25	6	34.35	34.30	-3.8	564	-0.67%
2022/03/11	0	34.10	11.7	34.23	34.30	-11.7	548	-2.13%
2022/03/10	1	33.85	12	33.94	33.90	-11	531	-2.07%
2022/03/09	27	33.87	2.3	33.73	33.95	24.7	511	4.84%
2022/03/08	0	0.00	3	32.85	32.85	-3	497	-0.60%
2022/03/07	0.1	32.83	3	32.65	32.75	-2.9	486	-0.60%
2022/03/04	6	33.19	8	33.20	33.20	-2	479	-0.42%
2022/03/03	1	33.45	0	0.00	33.40	1	488	0.20%
2022/03/01	2	33.10	0	0.00	33.10	2	491	0.41%
2022/02/25	1	32.95	8	32.95	32.95	-7	491	-1.42%
2022/02/24	2	32.87	0	0.00	32.80	2	495	0.40%
2022/02/23	1	33.40	0	0.00	33.25	1	490	0.20%
2022/02/22	1	33.21	1	33.40	33.30	0	497	0.01%
2022/02/21	1	33.50	0	0.00	33.55	1	502	0.20%
2022/02/18	0	0.00	10	33.40	33.40	-10	507	-1.97%
2022/02/17	16	33.38	0	0.00	33.40	16	522	3.07%
2022/02/16	5	33.45	0	0.00	33.50	5	527	0.95%
2022/02/14	4	33.25	0.7	33.25	33.20	3.3	563	0.59%
2022/02/11	1.1	33.41	0	0.00	33.45	1.1	573	0.18%
2022/02/10	3	33.35	1	33.30	33.40	2	573	0.35%
2022/02/09	5	33.35	0	0.00	33.40	5	581	0.86%
2022/02/08	0	33.35	0	0.00	33.40	0	580	0.01%
2022/02/07	0	33.25	1	33.25	33.45	-1	586	-0.17%
2022/01/26	1	32.80	0	0.00	32.75	1	589	0.17%
2022/01/25	1	32.90	1	32.60	32.65	0	589	0.00%
2022/01/24	0	32.63	0	0.00	33.00	0	591	0.00%
2022/01/21	5	33.00	0	0.00	33.00	5	583	0.86%
2022/01/19	0	0.00	2	32.90	33.00	-2	575	-0.35%
2022/01/18	8	33.05	0	0.00	33.05	8	582	1.37%
2022/01/17	0	33.25	0	33.05	33.05	0	578	0.00%
2022/01/14	2	32.90	11	32.90	33.00	-9	580	-1.55%
2022/01/13	11	33.05	0	33.25	33.15	11	584	1.88%
2022/01/12	8	32.90	0	0.00	32.90	8	585	1.37%
2022/01/11	7	32.73	0.1	32.85	32.75	6.9	584	1.18%
2022/01/10	6.5	32.69	2	32.95	32.65	4.5	582	0.77%
2022/01/07	2	33.48	0.2	33.50	33.60	1.8	557	0.31%
2022/01/05	1	33.10	2	33.15	33.15	-1	536	-0.19%
2022/01/04	0.2	33.35	5	33.22	33.10	-4.8	536	-0.89%
2022/01/03	0.5	33.00	0	0.00	33.10	0.5	523	0.10%
2021/12/30	0	0.00	2	32.85	32.75	-2	518	-0.39%
2021/12/29	2	32.50	0	0.00	32.60	2	511	0.39%
2021/12/23	0	0.00	2	32.10	32.20	-2	512	-0.39%
2021/12/22	0	0.00	1	32.15	32.20	-1	517	-0.19%
2021/12/20	0	32.10	0	0.00	31.95	0	523	0.00%
2021/12/17	0	32.00	0	0.00	31.90	0	522	0.00%
2021/12/15	0	32.15	0	0.00	32.00	0	529	0.00%
2021/12/14	1	32.15	0	0.00	32.05	1	528	0.19%
2021/12/13	1	32.20	0	0.00	32.25	1	528	0.19%
2021/12/10	0.3	32.25	4	32.20	32.30	-3.7	531	-0.70%
2021/12/08	0	32.15	0	0.00	32.20	0	532	0.00%
2021/12/07	0	32.23	3	32.08	32.05	-3	531	-0.56%
2021/12/03	2	32.15	0	0.00	32.15	2	531	0.38%
2021/12/02	1	32.10	0	0.00	32.30	1	535	0.19%
2021/11/30	0	0.00	2	31.60	31.65	-2	527	-0.38%
2021/11/26	0	31.65	2	31.53	31.40	-2	525	-0.38%
2021/11/25	0	0.00	4	31.95	31.85	-4	525	-0.76%
2021/11/24	0	0.00	10	32.15	32.10	-10	529	-1.89%
2021/11/22	0	0.00	17	32.35	32.35	-17	530	-3.21%
2021/11/18	0	0.00	0.1	32.40	32.45	-0.1	521	-0.02%
2021/11/16	0	0.00	1	32.05	32.50	-1	520	-0.19%
2021/11/11	11	32.10	1	32.45	32.40	10	500	2.00%
2021/11/10	2	31.80	0	0.00	31.80	2	482	0.41%
2021/11/09	3	31.25	10	31.40	31.35	-7	472	-1.48%
2021/11/05	0	0.00	3	30.95	31.05	-3	471	-0.64%
2021/11/04	42	31.15	0	0.00	31.00	42	473	8.87%
2021/11/03	2	30.78	2	30.70	30.95	0	476	0.00%
2021/11/01	0.1	30.45	0	0.00	30.50	0.1	473	0.02%
2021/10/29	0	0.00	1	30.40	30.35	-1	479	-0.21%
2021/10/27	10	30.33	0	0.00	30.35	10	486	2.06%
2021/10/26	0	0.00	48	30.32	30.40	-48	491	-9.77%
2021/10/22	0	0.00	1	30.10	30.10	-1	493	-0.20%
2021/10/19	2	29.70	0	0.00	29.75	2	504	0.40%
2021/10/15	0	0.00	3	29.42	29.50	-3	527	-0.57%
2021/10/13	10	29.30	0	0.00	29.30	10	566	1.76%
2021/10/06	2	29.10	0	0.00	29.05	2	723	0.28%
2021/10/05	0.1	29.35	10	29.20	29.20	-9.9	856	-1.16%
2021/10/01	2	29.55	0	0.00	29.55	2	1,005	0.20%
2021/09/23	0	0.00	7	29.95	29.95	-7	1,153	-0.61%
2021/09/22	0	0.00	4	29.90	29.90	-4	1,182	-0.34%
2021/09/17	29	30.18	6	30.15	30.15	23	1,193	1.93%
2021/09/16	0	0.00	4	30.15	30.15	-4	1,207	-0.33%
2021/09/15	0	0.00	5	30.35	30.35	-5	1,210	-0.41%
2021/08/30	0	0.00	1	30.05	30.10	-1	1,310	-0.08%
2021/08/27	0	0.00	2	29.85	30.00	-2	1,314	-0.15%
2021/08/20	3	29.60	0	0.00	29.50	3	1,360	0.22%
2021/08/19	4	29.95	10	29.83	29.80	-6	1,361	-0.44%
2021/08/17	0	0.00	25	29.83	29.85	-25	1,374	-1.82%
2021/08/13	0	0.00	1	30.05	30.00	-1	1,389	-0.07%
2021/08/12	0	0.00	3	30.13	30.10	-3	1,399	-0.21%
2021/08/11	0	0.00	2	30.50	30.05	-2	1,417	-0.14%
2021/08/10	0	0.00	1	30.35	30.30	-1	1,441	-0.07%
2021/08/04	0	30.85	1	30.60	30.90	-1	1,690	-0.06%
2021/07/29	0	0.00	2	29.80	29.80	-2	1,818	-0.11%
2021/07/28	5	29.70	2	29.58	29.70	3	1,851	0.16%
2021/07/27	5	30.00	0	0.00	30.00	5	1,932	0.26%
2021/07/23	4	30.51	0	0.00	30.50	4	1,993	0.20%
2021/07/22	7	29.71	3	29.60	29.85	4	2,012	0.20%
2021/07/21	0	0.00	4	29.50	29.50	-4	2,063	-0.19%
2021/07/20	1	29.00	7	29.37	29.50	-6	2,115	-0.28%
2021/07/19	1	29.55	1	29.95	29.60	0	2,139	0.00%
2021/07/16	4	29.83	1	30.05	29.85	3	2,214	0.14%
2021/07/15	6	30.03	1	29.70	30.20	5	2,268	0.22%
2021/07/14	4	30.03	1	30.00	29.90	3	2,288	0.13%
2021/07/13	6	30.95	8	31.01	30.70	-2	2,312	-0.09%
2021/07/12	5	32.30	22	31.43	31.55	-17	2,291	-0.74%
2021/07/09	45	34.97	9	34.97	34.80	36	2,180	1.65%
2021/07/08	1	34.70	224	34.60	34.70	-223	2,113	-10.55%	大賣/鉅額交易
2021/07/07	0	0.00	29	34.32	34.35	-29	2,114	-1.37%
2021/07/06	0	0.00	6	34.71	34.75	-6	2,109	-0.28%
2021/07/05	5	34.91	9	34.91	34.95	-4	2,132	-0.19%
2021/07/02	45	34.70	13	34.66	34.75	32	2,152	1.49%
2021/07/01	24	34.52	0	0.00	34.50	24	2,193	1.09%
2021/06/30	0	0.00	179	34.67	34.65	-179	2,265	-7.90%	大賣/鉅額交易
2021/06/29	4	34.74	19	34.56	34.85	-15	2,283	-0.66%
2021/06/28	130	34.51	2	34.48	34.85	128	2,306	5.55%	大買/鉅額交易
2021/06/25	2	33.90	2	33.73	33.95	0	2,308	0.00%
2021/06/24	2	33.50	0	0.00	33.45	2	2,328	0.09%
2021/06/23	0.1	33.35	0	0.00	33.35	0.1	2,359	0.00%
2021/06/22	0	0.00	25	33.38	33.35	-25	2,409	-1.04%
2021/06/16	0	0.00	6	33.67	33.65	-6	2,612	-0.23%
2021/06/15	4	33.74	1	34.05	33.75	3	2,700	0.11%
2021/06/10	3	33.53	1	33.60	33.90	2	3,079	0.06%
2021/06/09	1	33.90	0	0.00	33.90	1	3,081	0.03%
2021/06/08	1	33.70	12	33.96	33.80	-11	3,088	-0.36%
2021/06/07	15	33.83	10	33.85	33.85	5	3,089	0.16%
2021/06/04	0.1	33.35	1	33.20	33.30	-0.9	3,073	-0.03%
2021/06/03	71	33.50	0	0.00	33.45	71	3,079	2.31%
2021/06/02	2.2	33.57	0.2	33.80	33.55	2	3,089	0.07%
2021/06/01	2.1	33.59	1	33.60	33.55	1.1	3,084	0.04%
2021/05/31	2	33.37	0	0.00	33.30	2	3,089	0.07%
2021/05/28	4.1	33.30	0	0.00	33.30	4.1	3,090	0.13%
2021/05/27	4.2	33.35	0	0.00	33.35	4.2	3,088	0.14%
2021/05/26	4.1	33.42	0	0.00	33.40	4.1	3,090	0.13%
2021/05/25	4.1	33.26	1	33.15	33.25	3.1	3,086	0.10%
2021/05/24	0.1	33.00	0	0.00	33.05	0.1	3,087	0.00%
2021/05/21	0	0.00	10	32.95	33.10	-10	3,089	-0.32%
2021/05/20	0	0.00	9	32.49	32.60	-9	3,084	-0.29%
2021/05/19	0	0.00	14	32.61	32.65	-14	3,077	-0.45%
2021/05/18	12	32.15	6	32.38	32.40	6	3,071	0.20%
2021/05/17	3	31.25	2	31.40	30.90	1	3,053	0.03%
2021/05/14	14	32.45	3	33.08	32.45	11	2,990	0.37%
2021/05/13	1	32.90	2	32.80	32.70	-1	2,954	-0.03%
2021/05/12	1	33.30	16	33.03	33.10	-15	2,906	-0.52%
2021/05/11	12	35.15	51	35.79	34.70	-39	2,817	-1.38%
2021/05/10	40	36.34	14	35.86	36.35	26	2,772	0.94%
2021/05/07	54	35.11	8	34.80	35.30	46	2,741	1.68%
2021/05/06	21	34.87	6	35.07	34.85	15	2,743	0.55%
2021/05/05	7	35.04	5	35.00	34.85	2	2,727	0.07%
2021/05/04	3	35.33	5	34.42	34.10	-2	2,700	-0.07%
2021/05/03	10	35.69	2	36.10	35.60	8	2,624	0.30%
2021/04/29	135	36.78	2	36.78	36.75	133	2,604	5.11%	大買/鉅額交易
2021/04/28	3	36.72	0	0.00	37.15	3	2,613	0.11%
2021/04/27	12	37.05	8	37.05	37.05	4	2,623	0.15%
2021/04/26	1	36.70	11.1	36.42	36.70	-10.1	2,572	-0.39%
2021/04/23	1.1	35.10	5	35.55	35.55	-3.9	2,520	-0.15%
2021/04/22	6	36.24	68	36.38	35.75	-62	2,501	-2.48%
2021/04/21	63.5	36.46	16.2	36.22	36.45	47.4	2,419	1.96%
2021/04/20	280.3	35.43	10	35.36	35.60	270.3	2,355	11.47%	大買/鉅額交易
2021/04/19	56.2	35.49	11	35.35	35.15	45.2	2,328	1.94%
2021/04/16	2.1	34.31	2	34.40	34.45	0.1	2,276	0.01%
2021/04/15	2	33.95	1	33.75	34.00	1	2,242	0.04%
2021/04/14	6	33.88	55	33.51	33.90	-49	2,228	-2.20%
2021/04/13	181	33.98	1	33.75	33.80	180	2,213	8.13%	大買/鉅額交易
2021/04/12	112	33.64	0	0.00	33.70	112	2,187	5.12%	大買/鉅額交易
2021/04/09	8	33.63	2	34.00	33.60	6	2,180	0.28%
2021/04/08	7	33.89	2	34.05	33.95	5	2,166	0.23%
2021/04/07	4	34.00	43	34.05	34.05	-39	2,138	-1.82%
2021/04/06	58	34.13	6	34.08	34.40	52	2,103	2.47%
2021/04/01	7	32.72	28	32.76	32.85	-21	2,021	-1.04%
2021/03/31	27	32.26	0	0.00	32.35	27	1,986	1.36%
2021/03/30	4	31.85	0	0.00	31.90	4	1,941	0.21%
2021/03/29	0	0.00	15	31.81	31.80	-15	1,929	-0.78%
2021/03/26	36	31.57	1	31.65	31.60	35	1,914	1.83%
2021/03/25	1	31.25	0	0.00	31.30	1	1,895	0.05%
2021/03/24	1	31.65	2	31.70	31.70	-1	1,854	-0.05%
2021/03/23	2	31.85	18	31.78	31.85	-16	1,839	-0.87%
2021/03/22	19.5	31.74	3	31.80	31.85	16.5	1,802	0.92%
2021/03/18	13.5	30.74	14	30.83	30.80	-0.5	1,680	-0.03%
2021/03/17	24	30.76	87	30.63	30.80	-63	1,604	-3.93%
2021/03/16	6	29.60	4	29.60	29.60	2	1,300	0.15%
2021/03/15	50	26.95	4	26.94	26.95	46	1,275	3.61%
2021/03/12	6	26.83	9	26.71	26.85	-3	1,283	-0.23%
2021/03/11	5	26.76	2	26.80	26.80	3	1,292	0.23%
2021/03/09	1	26.80	9	26.81	26.80	-8	1,320	-0.61%
2021/03/08	11	26.91	0	0.00	26.75	11	1,336	0.82%
2021/03/04	1	26.45	0	0.00	26.50	1	1,364	0.07%
2021/03/02	0	0.00	1	26.35	26.25	-1	1,396	-0.07%
2021/02/22	1	25.95	1	26.00	26.05	0	1,472	0.00%
2021/02/17	4	25.45	0	0.00	25.60	4	1,584	0.25%
2021/02/04	0	0.00	2	24.90	24.90	-2	1,791	-0.11%
2021/02/01	1	24.80	0	0.00	24.80	1	1,857	0.05%
2021/01/29	0	0.00	2	24.85	24.75	-2	1,865	-0.11%
2021/01/28	0	0.00	12	25.06	24.95	-12	1,867	-0.64%
2021/01/27	10	25.30	0	0.00	25.25	10	1,875	0.53%
2021/01/26	0	0.00	14	25.28	25.20	-14	1,906	-0.73%
2021/01/25	20	25.25	0	0.00	25.20	20	1,923	1.04%
2021/01/22	1	25.45	3	25.28	25.20	-2	1,955	-0.10%
2021/01/20	2	25.93	21	26.01	25.75	-19	1,979	-0.96%
2021/01/18	0	0.00	1	26.30	26.35	-1	2,096	-0.05%
2021/01/15	3	26.67	0	0.00	26.40	3	2,151	0.14%
2021/01/14	2	26.80	1	26.75	26.85	1	2,214	0.05%
2021/01/13	0	0.00	3	26.87	26.95	-3	2,250	-0.13%
2021/01/12	1	26.90	2	26.95	26.90	-1	2,256	-0.04%
2021/01/11	1	27.25	0	0.00	27.20	1	2,288	0.04%
2021/01/06	5	26.85	13	27.15	26.90	-8	2,286	-0.35%
2021/01/05	76	27.17	11	27.13	27.15	65	2,263	2.87%
2021/01/04	13	27.11	19	27.06	27.05	-6	2,273	-0.26%
2020/12/31	23	26.97	3	26.97	26.95	20	2,258	0.89%
2020/12/30	5	26.90	0	0.00	26.95	5	2,235	0.22%
2020/12/29	11	26.91	0	0.00	26.90	11	2,227	0.49%
2020/12/28	4	26.65	25	26.67	26.65	-21	2,218	-0.95%
2020/12/25	21	26.64	5	26.56	26.65	16	2,215	0.72%
2020/12/24	7	26.45	0	0.00	26.55	7	2,211	0.32%
2020/12/23	0	0.00	6	26.19	26.30	-6	2,213	-0.27%
2020/12/22	6	26.41	3	26.20	26.20	3	2,240	0.13%
2020/12/21	2	26.55	14	26.62	26.55	-12	2,274	-0.53%
2020/12/18	20	26.73	1	26.65	26.70	19	2,291	0.83%
2020/12/17	2	26.55	1	26.50	26.60	1	2,304	0.04%
2020/12/16	6	26.73	13	26.59	26.50	-7	2,376	-0.29%
2020/12/15	4	26.40	0	0.00	26.30	4	2,358	0.17%
2020/12/09	12	26.20	0	0.00	26.20	12	2,359	0.51%
2020/12/08	3	26.55	8	26.53	26.50	-5	2,350	-0.21%
2020/12/07	0	0.00	10	26.63	26.70	-10	2,356	-0.42%
2020/12/04	1	26.75	14	26.70	26.60	-13	2,404	-0.54%
2020/12/03	19	26.76	3	26.85	26.70	16	2,411	0.66%
2020/12/01	2	26.88	16	26.84	26.95	-14	2,460	-0.57%
2020/11/30	17	26.95	31	26.80	26.85	-14	2,451	-0.57%
2020/11/27	35	26.88	8	26.71	26.80	27	2,439	1.11%
2020/11/26	12	26.78	0	0.00	26.85	12	2,447	0.49%
2020/11/25	3	26.45	0	0.00	26.40	3	2,440	0.12%
2020/11/24	0	0.00	105	26.33	26.40	-105	2,441	-4.30%	大賣/鉅額交易
2020/11/23	2	26.45	100	26.43	26.45	-98	2,500	-3.92%
2020/11/20	1	26.45	143	26.51	26.50	-142	2,570	-5.52%	大賣/鉅額交易
2020/11/19	2	26.85	47	26.86	26.75	-45	2,697	-1.67%
2020/11/18	55	26.95	3	27.00	26.95	52	2,710	1.92%
2020/11/17	1	26.70	0	0.00	26.75	1	2,726	0.04%
2020/11/16	0	0.00	12	27.13	26.65	-12	2,816	-0.43%
2020/11/13	18	27.21	70	27.17	27.15	-52	2,793	-1.86%
2020/11/12	42	28.64	30	28.61	28.70	12	2,642	0.45%
2020/11/11	22	28.48	48	28.37	28.45	-26	2,727	-0.95%
2020/11/10	67	28.29	4	28.25	28.20	63	2,804	2.25%
2020/11/09	0	0.00	8	27.86	27.85	-8	2,801	-0.29%
2020/11/06	0	0.00	7	27.67	27.70	-7	2,814	-0.25%
2020/11/05	0	0.00	80	27.65	27.60	-80	2,862	-2.79%
2020/11/04	79	27.72	18	27.56	27.75	61	2,961	2.06%
2020/11/03	20	27.58	101	27.37	27.35	-81	2,966	-2.73%	大賣/
2020/11/02	7	27.25	1	27.15	27.25	6	2,950	0.20%
2020/10/30	5	27.46	54	27.27	27.15	-49	2,945	-1.66%
2020/10/29	51	27.18	28	26.85	27.15	23	2,928	0.79%
2020/10/28	12	27.28	22	26.90	27.05	-10	2,898	-0.34%
2020/10/27	4	26.90	50	26.96	26.85	-46	2,866	-1.60%
2020/10/26	100	27.31	70	27.09	27.30	30	2,912	1.03%
2020/10/23	61	26.38	133	26.25	26.55	-72	2,848	-2.53%	大賣/
2020/10/22	55	25.96	75	26.03	26.00	-20	2,846	-0.70%
2020/10/21	36	25.65	13	25.51	25.65	23	2,832	0.81%
2020/10/20	6	25.37	49	25.33	25.35	-43	2,809	-1.53%
2020/10/19	71	25.27	12	25.09	25.30	59	2,806	2.10%
2020/10/16	15	24.84	10	24.73	24.80	5	2,781	0.18%
2020/10/15	10	24.93	0	0.00	24.70	10	2,790	0.36%
2020/10/13	2	24.85	24	24.74	24.85	-22	2,791	-0.79%
2020/10/12	44	25.00	1	24.95	24.95	43	2,797	1.54%
2020/10/08	5	24.90	10	24.83	24.90	-5	2,785	-0.18%
2020/10/07	1	24.70	16	24.74	24.85	-15	2,782	-0.54%
2020/10/06	22	24.75	7	24.76	24.70	15	2,790	0.54%
2020/10/05	82	24.68	2	24.53	24.70	80	2,803	2.85%
2020/09/30	0	0.00	6	24.56	24.60	-6	2,809	-0.21%
2020/09/29	7	24.59	14	24.50	24.60	-7	2,816	-0.25%
2020/09/28	20	24.45	25	24.22	24.50	-5	2,849	-0.18%
2020/09/25	28	24.42	3	23.90	24.10	25	2,923	0.86%
2020/09/24	4	24.28	3	24.27	24.30	1	2,992	0.03%
2020/09/23	0	0.00	27	24.74	24.70	-27	2,953	-0.91%
2020/09/22	0	0.00	62	25.04	25.00	-62	2,934	-2.11%
2020/09/21	99	25.31	0	0.00	25.45	99	2,916	3.39%
2020/09/18	0	0.00	5	24.88	24.85	-5	2,842	-0.18%
2020/09/17	5	24.85	0	0.00	24.85	5	2,844	0.18%
2020/09/16	0	0.00	16	24.73	24.80	-16	2,844	-0.56%
2020/09/15	13	24.77	11	24.69	24.80	2	2,831	0.07%
2020/09/14	11	24.88	2	25.00	24.70	9	2,824	0.32%
2020/09/11	0	0.00	7	25.26	24.80	-7	2,811	-0.25%
2020/09/10	29	25.23	38	25.36	25.15	-9	2,788	-0.32%
2020/09/09	32	25.27	3	25.08	25.20	29	2,779	1.04%
2020/09/08	2	24.90	27	24.89	24.75	-25	2,731	-0.92%
2020/09/07	25	24.93	36	24.47	25.00	-11	2,726	-0.40%
2020/09/04	38	24.30	0	0.00	24.30	38	2,702	1.41%
2020/09/03	0	0.00	16	24.49	24.50	-16	2,748	-0.58%
2020/09/02	0	0.00	56	24.41	24.50	-56	2,753	-2.03%
2020/09/01	62	24.55	16	24.49	24.40	46	2,815	1.63%
2020/08/31	1	24.65	3	24.75	24.60	-2	2,789	-0.07%
2020/08/28	7	24.61	1	24.65	24.70	6	2,767	0.22%
2020/08/27	2	24.80	23	24.82	24.65	-21	2,748	-0.76%
2020/08/26	38	25.52	144	25.64	25.25	-106	2,659	-3.99%	大賣/鉅額交易
2020/08/25	190	25.26	0	0.00	25.80	190	2,577	7.37%	大買/鉅額交易
2020/08/24	0	0.00	26	24.53	24.70	-26	2,415	-1.08%
2020/08/21	31	24.73	1	24.60	24.70	30	2,392	1.25%
2020/08/20	0	0.00	2	24.18	24.20	-2	2,360	-0.08%
2020/08/19	2	25.20	14	25.05	24.80	-12	2,242	-0.54%
2020/08/18	1	25.25	54	25.34	25.15	-53	2,183	-2.43%
2020/08/17	54	25.60	53	25.27	25.45	1	2,137	0.05%
2020/08/14	79	24.63	22	24.21	24.70	57	2,029	2.81%
2020/08/13	28	24.09	2	24.10	24.05	26	1,924	1.35%
2020/08/12	2	23.88	4	23.95	23.95	-2	1,894	-0.11%
2020/08/11	3	23.80	19	23.83	23.90	-16	1,873	-0.85%
2020/08/10	12	24.02	82	24.13	24.05	-70	1,819	-3.85%
2020/08/07	63.9	23.12	13	23.10	23.20	50.9	1,716	2.97%
2020/08/06	0	0.00	28	22.76	22.85	-28	1,682	-1.66%
2020/08/05	25	22.76	18	22.73	22.80	7	1,665	0.42%
2020/08/04	25	22.54	16	22.43	22.65	9	1,659	0.54%
2020/08/03	23	22.28	0	0.00	22.30	23	1,652	1.39%
2020/07/31	0	0.00	11	22.12	22.20	-11	1,645	-0.67%
2020/07/30	14	22.09	52	22.04	22.10	-38	1,651	-2.30%
2020/07/29	66	23.25	5	23.26	23.30	61	1,570	3.88%
2020/07/28	21	23.25	155	23.31	23.20	-134	1,517	-8.83%	大賣/鉅額交易
2020/07/27	2	23.25	39	23.25	23.45	-37	1,466	-2.52%
2020/07/24	4	23.30	0	0.00	23.35	4	1,402	0.29%
2020/07/23	1	23.55	37	23.54	23.55	-36	1,387	-2.59%
2020/07/22	32	23.61	0	0.00	23.60	32	1,382	2.31%
2020/07/21	0	0.00	65	23.55	23.55	-65	1,361	-4.77%
2020/07/20	72	23.48	0	0.00	23.55	72	1,341	5.37%
2020/07/17	0	0.00	22	23.40	23.40	-22	1,321	-1.66%
2020/07/16	23	23.55	0	0.00	23.45	23	1,339	1.72%
2020/07/15	0	0.00	10	23.30	23.35	-10	1,327	-0.75%
2020/07/13	0	0.00	2	23.50	23.45	-2	1,328	-0.15%
2020/07/10	0	0.00	1	23.45	23.35	-1	1,332	-0.08%
2020/07/09	1	23.55	1	23.50	23.60	0	1,323	0.00%
2020/07/08	0	0.00	1	23.45	23.55	-1	1,312	-0.08%
2020/07/07	175	23.60	0	0.00	23.55	175	1,305	13.41%	大買/鉅額交易
2020/07/06	6	23.55	0	0.00	23.55	6	1,274	0.47%
2020/07/02	0	0.00	3	22.70	22.75	-3	1,120	-0.27%
2020/06/19	1	22.70	0	0.00	22.65	1	1,166	0.09%
2020/06/16	1	22.70	0	0.00	22.70	1	1,238	0.08%
2020/06/12	5	22.20	10	21.88	22.40	-5	1,304	-0.38%
2020/06/11	2	22.70	281	22.70	22.40	-279	1,324	-21.06%	大賣/鉅額交易
2020/06/10	15	22.90	0	0.00	22.85	15	1,314	1.14%
2020/06/09	0	0.00	20	22.30	22.35	-20	1,325	-1.51%
2020/06/08	125	22.37	3	22.42	22.55	122	1,372	8.89%	大買/鉅額交易
2020/06/02	20	21.95	0	0.00	21.95	20	1,408	1.42%
2020/05/19	160	21.71	2	21.60	21.70	158	1,743	9.06%	大買/鉅額交易
2020/05/14	1	21.50	0	0.00	21.45	1	1,844	0.05%
2020/05/13	1	21.60	0	0.00	21.60	1	1,834	0.05%
2020/05/07	0	0.00	1	21.65	21.65	-1	1,823	-0.05%
2020/04/30	0	0.00	1	21.50	21.45	-1	1,843	-0.05%
2020/04/29	0	0.00	1	21.25	21.30	-1	1,852	-0.05%
2020/04/27	2	20.90	0	0.00	21.00	2	1,903	0.11%
2020/04/24	0	0.00	2	20.70	20.80	-2	1,904	-0.11%
2020/04/22	2	20.53	1	20.60	20.60	1	1,931	0.05%
2020/04/21	1	20.50	0	0.00	20.45	1	1,938	0.05%
2020/04/17	0	0.00	1	20.85	20.80	-1	1,935	-0.05%
2020/04/15	1	20.75	0	0.00	20.90	1	1,910	0.05%
2020/04/14	0	0.00	1	20.60	20.65	-1	1,897	-0.05%
2020/04/13	5	20.35	0	0.00	20.40	5	1,888	0.26%
2020/04/10	0	0.00	10	20.35	20.35	-10	1,885	-0.53%
2020/04/09	0	0.00	2	20.20	20.20	-2	1,888	-0.11%
2020/04/08	12	19.93	1	20.10	20.10	11	1,897	0.58%
2020/03/31	0	0.00	1	19.60	19.50	-1	1,859	-0.05%
2020/03/30	1	19.15	0	0.00	19.40	1	1,851	0.05%
2020/03/27	0	20.50	0	0.00	19.55	0	1,838	0.00%
2020/03/23	2	17.75	0.2	18.05	18.00	1.8	1,789	0.10%
2020/03/20	3	18.68	0	0.00	18.75	3	1,765	0.17%
2020/03/17	0	0.00	60	19.54	19.40	-60	1,632	-3.67%
2020/03/13	2	19.90	0	0.00	20.50	2	1,551	0.13%
2020/03/12	2	21.30	1	21.10	21.10	1	1,464	0.07%
2020/03/10	0	0.00	2	21.40	21.90	-2	1,377	-0.15%
2020/03/09	3	21.98	3	21.85	21.80	0	1,326	0.00%
2020/02/26	86	22.67	0	0.00	22.70	86	1,182	7.27%
2020/02/25	0	0.00	5	22.35	22.55	-5	1,158	-0.43%
2020/02/24	60	22.75	0	0.00	22.65	60	1,148	5.23%
2020/02/21	3	22.67	1	22.75	22.75	2	1,117	0.18%
2020/02/18	0	0.00	7	21.83	21.80	-7	1,013	-0.69%
2020/02/13	5	21.55	0	0.00	21.40	5	989	0.51%
2020/02/06	0	0.00	9	21.40	21.45	-9	976	-0.92%
2020/01/07	0	0.00	1	21.30	21.25	-1	810	-0.12%
2019/12/19	0	0.00	3	21.00	21.00	-3	787	-0.38%
2019/12/16	1	21.00	0	0.00	21.00	1	793	0.13%
2019/11/29	0	0.00	5	21.15	21.00	-5	795	-0.63%
2019/11/26	0	0.00	15	21.33	21.35	-15	770	-1.95%
2019/11/21	0	0.00	2	21.10	21.15	-2	745	-0.27%
2019/11/20	2	21.05	0	0.00	21.15	2	731	0.27%
2019/11/18	0	0.00	2	20.65	20.70	-2	668	-0.30%
2019/11/11	0	0.00	10	20.20	20.15	-10	628	-1.59%
2019/11/05	0	0.00	3	20.35	20.35	-3	629	-0.48%
2019/10/25	3	20.37	1	20.35	20.40	2	653	0.31%
2019/10/18	0	0.00	1.3	20.27	20.20	-1.3	745	-0.18%
2019/10/14	1	20.00	0	0.00	20.10	1	937	0.11%
2019/09/06	0	0.00	8	20.20	20.25	-8	1,309	-0.61%
2019/09/02	0	0.00	2	20.00	20.10	-2	1,325	-0.15%
2019/08/30	0	0.00	1	19.95	19.95	-1	1,330	-0.08%
2019/08/28	0	0.00	1	19.85	19.85	-1	1,356	-0.07%
2019/08/22	0.4	19.85	0	0.00	19.85	0.4	1,417	0.02%
2019/08/21	0.5	20.10	0	0.00	19.90	0.5	1,439	0.03%
2019/08/13	5	19.75	6	19.81	19.80	-1	1,497	-0.07%
2019/08/05	1	19.35	1	19.40	19.35	0	1,510	0.00%
2019/08/02	1	19.30	0	0.00	19.45	1	1,512	0.07%
2019/08/01	0	0.00	47	19.54	19.60	-47	1,511	-3.11%
2019/07/31	0	0.00	76	19.56	19.65	-76	1,512	-5.02%
2019/07/26	2	19.33	0	0.00	19.30	2	1,506	0.13%
2019/07/25	2	19.55	0	0.00	19.50	2	1,484	0.13%
2019/07/24	4.5	19.82	0	0.00	19.70	4.5	1,454	0.31%
2019/07/23	0.2	20.00	0	0.00	19.85	0.2	1,437	0.01%
2019/07/18	22.5	20.17	0	0.00	20.10	22.5	1,390	1.62%
2019/07/17	0	0.00	3	21.97	21.95	-3	1,317	-0.23%
2019/07/16	0	0.00	4	22.03	22.00	-4	1,259	-0.32%
2019/07/15	0	0.00	2	22.05	22.10	-2	1,230	-0.16%
2019/07/11	0	0.00	1	22.10	22.15	-1	1,228	-0.08%
2019/07/10	1	22.15	0	0.00	22.10	1	1,225	0.08%
2019/07/09	0.5	22.15	0	0.00	22.15	0.5	1,219	0.04%
2019/07/05	0	0.00	13	22.15	22.25	-13	1,239	-1.05%
2019/07/03	0	0.00	5	22.10	22.10	-5	1,276	-0.39%
2019/07/02	0	0.00	6	22.05	22.20	-6	1,276	-0.47%
2019/07/01	5	22.05	0	0.00	22.10	5	1,265	0.40%
2019/06/28	0	0.00	1	21.95	21.95	-1	1,266	-0.08%
2019/06/27	5	21.90	0	0.00	22.00	5	1,341	0.37%
2019/06/25	0	0.00	5	21.80	21.90	-5	1,331	-0.38%
2019/06/20	10	21.90	0	0.00	21.95	10	1,356	0.74%
2019/06/12	109	21.56	0	0.00	21.65	109	1,447	7.53%	大買/鉅額交易
2019/06/06	50	21.76	0	0.00	21.65	50	1,425	3.51%
2019/06/05	5	21.80	2	21.80	21.80	3	1,422	0.21%
2019/06/04	132	21.83	0	0.00	21.80	132	1,412	9.35%	大買/鉅額交易
2019/05/28	2	21.80	8	21.95	21.85	-6	1,359	-0.44%
2019/05/27	8	21.95	5	22.00	21.95	3	1,339	0.22%
2019/05/24	1	21.55	0	0.00	21.70	1	1,311	0.08%
2019/05/22	0	0.00	5	21.50	21.45	-5	1,287	-0.39%
2019/05/20	6	21.02	0	0.00	21.15	6	1,271	0.47%
2019/05/16	5	21.05	0	0.00	21.05	5	1,281	0.39%
2019/05/15	0	0.00	10	21.05	21.05	-10	1,290	-0.77%
2019/05/14	0	0.00	1	20.30	20.65	-1	1,288	-0.08%
2019/05/10	0	0.00	8	20.96	20.90	-8	1,274	-0.63%
2019/05/09	0	0.00	2	21.05	20.90	-2	1,288	-0.16%
2019/05/08	0	0.00	5	21.00	21.05	-5	1,276	-0.39%
2019/05/07	1	20.95	0	0.00	21.05	1	1,282	0.08%
2019/05/06	0.4	21.00	0	0.00	20.90	0.4	1,278	0.03%
2019/04/23	1	20.95	0	0.00	20.95	1	1,260	0.08%
2019/04/19	2	20.65	1	20.75	20.85	1	1,279	0.08%
2019/04/18	11.5	20.82	1	20.90	20.75	10.5	1,283	0.82%
2019/04/17	4	21.10	0	0.00	21.15	4	1,274	0.31%
2019/04/16	5	21.10	0	0.00	21.10	5	1,267	0.39%
2019/04/11	5	21.05	1	21.35	21.05	4	1,256	0.32%
2019/04/10	0	0.00	5	21.45	21.50	-5	1,215	-0.41%
2019/04/08	5	21.90	0	0.00	21.90	5	1,189	0.42%
2019/04/01	1	21.95	0	0.00	22.10	1	1,151	0.09%
2019/03/28	3	21.65	0	0.00	21.65	3	1,042	0.29%
2019/03/27	0	0.00	0.1	21.85	21.80	-0.1	1,027	-0.01%
2019/03/26	0	0.00	5	22.15	22.20	-5	980	-0.51%
2019/03/25	0	0.00	2	21.65	21.70	-2	931	-0.21%
2019/03/22	2	21.75	0	0.00	21.85	2	905	0.22%
2019/03/21	2	21.15	0	0.00	21.40	2	858	0.23%
2019/03/20	21.1	21.19	55	21.19	21.15	-33.9	826	-4.10%
2019/03/18	20	20.43	0	0.00	20.50	20	754	2.65%
2019/03/15	20	20.25	0	0.00	20.30	20	752	2.66%
2019/03/14	5	20.24	0	0.00	20.25	5	747	0.67%
2019/03/11	3	20.27	0	0.00	20.30	3	767	0.39%
2019/03/07	3	20.48	0.2	20.65	20.50	2.8	779	0.36%
2019/03/06	1	20.40	0	0.00	20.45	1	780	0.13%
2019/03/05	1	20.25	1	20.25	20.25	0	773	0.00%
2019/03/04	0	0.00	3	20.25	20.25	-3	768	-0.39%
2019/02/22	1	20.25	10	20.25	20.25	-9	751	-1.20%
2019/02/21	5	20.20	0	0.00	20.25	5	749	0.67%
2019/02/20	0	0.00	1	20.20	20.20	-1	748	-0.13%
2019/02/19	0	0.00	5	20.10	20.20	-5	751	-0.66%
2019/02/18	1	20.00	8	20.01	20.05	-7	754	-0.93%
2019/02/14	0	0.00	4	20.25	20.15	-4	745	-0.54%
2019/02/13	2	20.28	0	0.00	20.30	2	750	0.27%
2019/01/30	2	20.05	0	0.00	20.15	2	777	0.26%
2019/01/28	10	19.90	5	19.80	19.90	5	772	0.65%
2019/01/25	3	19.90	0	0.00	19.90	3	781	0.38%
2019/01/22	5	19.95	0	0.00	19.90	5	804	0.62%
2019/01/21	0	0.00	3	19.87	19.95	-3	811	-0.37%
2019/01/17	0	0.00	1	20.00	19.90	-1	843	-0.12%
2019/01/14	1	19.75	0	0.00	19.70	1	863	0.12%
2019/01/11	1	19.90	0	0.00	19.75	1	874	0.11%
2019/01/09	0	0.00	30	19.95	20.00	-30	874	-3.43%
2019/01/08	1	19.55	0	0.00	19.60	1	858	0.12%
2019/01/07	4	19.50	0	0.00	19.50	4	866	0.46%
2018/12/28	1	19.60	1	19.60	19.60	0	902	0.00%
2018/12/18	2	19.08	5	19.20	19.05	-3	887	-0.34%
2018/12/17	4	19.26	0	0.00	19.25	4	885	0.45%
2018/12/13	5	19.20	0	0.00	19.25	5	900	0.56%
2018/12/04	0	0.00	1	19.65	19.65	-1	888	-0.11%
2018/11/29	0	0.00	5	19.55	19.40	-5	889	-0.56%
2018/11/28	0	0.00	3	19.45	19.50	-3	892	-0.34%
2018/11/26	5	19.40	0	0.00	19.35	5	899	0.56%
2018/11/22	1	19.40	0	0.00	19.30	1	904	0.11%
2018/11/21	3	19.30	0	0.00	19.35	3	907	0.33%
2018/11/16	0	0.00	5	19.25	19.30	-5	936	-0.53%
2018/11/15	10	19.35	10	19.48	19.35	0	941	0.00%
2018/11/14	1	19.50	11	19.41	19.40	-10	939	-1.06%
2018/11/12	0	0.00	4	19.60	19.50	-4	928	-0.43%
2018/11/09	1	19.40	2	19.58	19.40	-1	922	-0.11%
2018/11/08	6	19.20	0	0.00	19.75	6	913	0.66%
2018/11/07	2	18.83	0	0.00	18.90	2	890	0.22%
2018/11/06	1	18.70	0	0.00	18.70	1	919	0.11%
2018/11/05	9	18.52	0	0.00	18.65	9	929	0.97%
2018/11/02	7	18.57	0	0.00	18.50	7	945	0.74%
2018/11/01	3	18.35	0	0.00	18.60	3	939	0.32%
2018/10/31	0	0.00	10	18.35	18.30	-10	954	-1.05%
2018/10/26	0	0.00	300	18.06	18.10	-300	948	-31.63%	大賣/鉅額交易
2018/10/18	1	19.15	0	0.00	19.20	1	925	0.11%
2018/09/28	10	21.15	0	0.00	21.15	10	1,030	0.97%
2018/09/27	2	21.50	0	0.00	21.35	2	1,038	0.19%
2018/09/26	0	0.00	2	21.55	21.55	-2	1,046	-0.19%
2018/09/25	12	21.31	0	0.00	21.30	12	1,058	1.13%
2018/09/07	15	20.95	0	0.00	20.95	15	1,234	1.22%
2018/08/15	0	0.00	10	21.85	21.80	-10	1,781	-0.56%
2018/08/13	10	21.60	0	0.00	21.50	10	1,930	0.52%
2018/08/08	1	21.90	1	21.90	21.90	0	2,140	0.00%
2018/08/07	1	21.90	1	22.10	22.05	0	2,260	0.00%
2018/08/03	10	22.00	0	0.00	21.90	10	2,402	0.42%
2018/08/02	0	0.00	10	22.25	22.15	-10	2,432	-0.41%
2018/07/30	0	0.00	6	22.54	22.50	-6	2,532	-0.24%
2018/07/25	0	0.00	3	22.20	22.20	-3	2,567	-0.12%
2018/07/24	0	0.00	10	21.50	21.60	-10	2,571	-0.39%
2018/07/09	24	21.12	0	0.00	21.00	24	3,350	0.72%
2018/07/06	8	23.23	0	0.00	23.25	8	3,353	0.24%
2018/07/05	10	23.28	0	0.00	23.00	10	3,378	0.30%
2018/07/04	1	23.10	34	23.08	23.25	-33	3,417	-0.97%
2018/07/03	5	23.00	15	23.00	23.00	-10	3,524	-0.28%
2018/07/02	5	23.60	0	0.00	23.60	5	3,547	0.14%
2018/06/28	0	0.00	5	23.10	22.95	-5	3,592	-0.14%
2018/06/27	15	22.80	0	0.00	22.80	15	3,617	0.41%
2018/06/22	0	0.00	1	24.05	24.30	-1	3,586	-0.03%
2018/06/21	1	24.40	0	0.00	24.35	1	3,587	0.03%
2018/06/15	1	25.10	0	0.00	24.75	1	3,621	0.03%
2018/06/13	0	0.00	112	25.36	25.50	-112	3,535	-3.17%	大賣/鉅額交易
2018/06/12	0	0.00	1	26.30	25.65	-1	3,514	-0.03%
2018/06/11	2	25.88	0	0.00	25.95	2	3,487	0.06%
2018/06/08	1	26.35	0	0.00	26.30	1	3,466	0.03%
2018/06/07	0	0.00	2	26.83	26.65	-2	3,455	-0.06%
2018/06/06	0	0.00	50	26.50	26.60	-50	3,407	-1.47%
2018/06/05	111	26.83	0	0.00	26.55	111	3,382	3.28%	大買/鉅額交易
2018/06/04	0	0.00	1	26.75	26.80	-1	3,338	-0.03%
2018/06/01	0	0.00	1	26.45	26.40	-1	3,294	-0.03%
2018/05/31	1	25.75	5	26.00	26.20	-4	3,261	-0.12%
2018/05/28	0	0.00	5	26.09	25.65	-5	3,158	-0.16%
2018/05/25	1	26.10	157	26.10	26.05	-156	3,120	-5.00%	大賣/鉅額交易
2018/05/24	0	0.00	3	26.57	26.60	-3	3,071	-0.10%
2018/05/23	0	0.00	7	25.69	26.20	-7	2,997	-0.23%
2018/05/22	6	25.26	51	25.76	25.25	-45	2,915	-1.54%
2018/05/21	0	0.00	3	26.60	26.40	-3	2,813	-0.11%
2018/05/18	5	26.57	9	26.16	26.60	-4	2,755	-0.15%
2018/05/17	38	25.83	10	25.52	26.30	28	2,663	1.05%
2018/05/16	14	25.65	29	25.36	25.20	-15	2,557	-0.59%
2018/05/15	144	25.36	1	25.45	25.35	143	2,474	5.78%	大買/鉅額交易
2018/05/14	2	23.75	9	24.45	24.45	-7	2,349	-0.30%
2018/05/11	2	23.60	1	23.30	23.45	1	2,279	0.04%
2018/05/10	0	0.00	1	24.65	24.05	-1	2,179	-0.05%
2018/05/09	0	0.00	1	24.70	24.60	-1	2,129	-0.05%
2018/05/08	0	0.00	160	24.01	24.10	-160	2,054	-7.79%	大賣/鉅額交易
2018/04/30	12	23.81	2	23.85	23.65	10	1,937	0.52%
2018/04/27	40	23.81	8	23.50	23.80	32	1,911	1.67%
2018/04/26	13	24.56	16	24.48	23.80	-3	1,866	-0.16%
2018/04/25	110	23.81	0	0.00	24.30	110	1,790	6.14%	大買/鉅額交易
2018/04/24	10	24.30	10	24.14	24.20	0	1,711	0.00%
2018/04/23	0	0.00	3	23.70	23.75	-3	1,551	-0.19%
2018/04/19	8	23.73	2	23.45	23.50	6	1,454	0.41%
2018/04/18	3	23.75	0	0.00	23.55	3	1,412	0.21%
2018/04/17	2	24.05	20	23.41	23.45	-18	1,359	-1.32%
2018/04/16	303	23.85	4	23.80	23.75	299	1,292	23.13%	大買/鉅額交易
2018/04/13	7	23.31	0	0.00	23.20	7	1,176	0.60%
2018/04/11	0	0.00	1	22.10	21.95	-1	930	-0.11%
2018/04/10	3	22.35	25	22.78	22.55	-22	853	-2.58%
2018/04/09	150	22.45	129	22.79	22.45	21	794	2.64%	大買/大賣/
2018/04/03	2	21.15	0.1	21.65	21.65	1.9	694	0.27%
2018/04/02	0	0.00	6	21.15	21.25	-6	650	-0.92%
2018/03/30	0	0.00	2	20.35	20.60	-2	574	-0.35%
2018/03/29	6	20.05	0	0.00	20.15	6	532	1.13%
2018/03/21	11	19.76	11	19.74	19.80	0	404	0.00%
2018/03/13	11	18.70	0	0.00	18.70	11	325	3.37%
2018/03/12	0	18.55	3	18.50	18.60	-3	319	-0.94%
2018/03/09	0	0.00	4	18.25	18.30	-4	311	-1.28%
2018/03/05	0	0.00	14	18.08	18.05	-14	312	-4.47%
2018/02/06	10	17.65	5	17.61	17.55	5	317	1.57%
2018/01/25	1	18.60	0	0.00	18.55	1	314	0.32%
2018/01/23	1	18.60	0	0.00	18.65	1	317	0.31%
2018/01/18	0	0.00	10	18.70	18.65	-10	338	-2.95%
2018/01/17	0	0.00	5	18.60	18.65	-5	335	-1.49%
2018/01/09	15	18.30	0	0.00	18.30	15	314	4.78%
2018/01/03	0	0.00	2	18.33	18.35	-2	299	-0.67%