正文 (4906)-永豐金-萬盛券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.40
漲跌
▲0.10
漲幅
+0.30%
成交量
1,225張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/09	1	33.85	0	0.00	33.30	1	6,780	0.01%
2024/05/08	6	33.74	2	33.73	33.75	4	6,787	0.06%
2024/05/07	1	33.00	0	0.00	33.15	1	6,815	0.01%
2024/05/06	0	0.00	2	33.50	33.55	-2	6,878	-0.03%
2024/05/03	2	33.43	0	0.00	33.30	2	6,909	0.03%
2024/05/02	0	33.13	0	0.00	33.20	0	6,941	0.00%
2024/04/30	0.1	33.29	0	0.00	33.25	0.1	7,018	0.00%
2024/04/29	0.1	33.25	0	0.00	33.25	0.1	7,071	0.00%
2024/04/26	2.2	32.62	0	0.00	32.80	2.2	7,230	0.03%
2024/04/25	2	32.55	4	32.73	32.50	-2	7,275	-0.03%
2024/04/23	0.2	32.60	6	32.40	32.55	-5.8	7,404	-0.08%
2024/04/22	0.3	32.45	24.1	32.30	32.25	-23.8	7,631	-0.31%
2024/04/19	0.3	32.34	0	0.00	32.20	0.3	7,766	0.00%
2024/04/18	0.1	32.88	0	0.00	33.15	0.1	7,725	0.00%
2024/04/17	0.1	33.15	0	0.00	32.95	0.1	7,742	0.00%
2024/04/16	1.1	32.97	10	32.68	32.70	-8.9	7,740	-0.11%
2024/04/15	0.2	34.23	0	0.00	34.10	0.2	7,693	0.00%
2024/04/12	1	34.70	0.1	34.60	34.55	0.9	7,674	0.01%
2024/04/11	0	34.45	0	0.00	34.65	0	7,676	0.00%
2024/04/03	0.3	34.02	1	34.00	33.95	-0.7	7,608	-0.01%
2024/04/02	0.2	34.51	0	0.00	34.10	0.2	7,621	0.00%
2024/04/01	1	34.40	1	34.65	34.55	0	7,594	0.00%
2024/03/29	6	33.96	0	0.00	34.10	6	7,575	0.08%
2024/03/28	0	0.00	0	34.50	34.20	0	7,639	0.00%
2024/03/27	0	34.50	0	0.00	34.40	0	7,680	0.00%
2024/03/26	4.2	34.81	0	0.00	34.40	4.2	7,678	0.05%
2024/03/25	0.4	35.34	18	35.22	35.30	-17.7	7,627	-0.23%
2024/03/22	1	35.30	1	35.15	35.10	0	7,653	0.00%
2024/03/21	3	34.80	1	34.80	34.80	2	7,663	0.03%
2024/03/20	12	35.34	0	0.00	34.90	12	7,731	0.16%
2024/03/19	0.1	35.25	0	0.00	35.00	0.1	7,974	0.00%
2024/03/18	5.6	34.90	0	0.00	35.10	5.6	8,333	0.07%
2024/03/15	1.3	34.52	0	0.00	34.30	1.3	8,602	0.01%
2024/03/14	4	34.96	0	0.00	34.90	4	8,679	0.05%
2024/03/13	2	36.10	22	36.18	35.65	-20	8,912	-0.22%
2024/03/12	3	36.40	2	36.38	36.15	1	8,880	0.01%
2024/03/11	0.1	36.25	0	0.00	36.15	0.1	8,786	0.00%
2024/03/08	3.5	36.39	31	36.71	35.95	-27.5	8,713	-0.32%
2024/03/07	25	37.42	18	37.51	36.80	7	8,577	0.08%
2024/03/06	8.7	38.45	17	38.55	38.35	-8.4	8,253	-0.10%
2024/03/05	38	39.68	37.1	39.71	39.50	0.9	7,969	0.01%
2024/03/04	65	37.78	39.2	38.54	38.70	25.8	6,493	0.40%
2024/03/01	0	0.00	15	35.20	35.20	-15	5,983	-0.25%
2024/02/29	2	35.43	0	0.00	35.40	2	5,991	0.03%
2024/02/27	0	0.00	1.1	35.28	35.25	-1.1	5,974	-0.02%
2024/02/26	0.1	36.40	2	36.38	36.00	-1.9	5,965	-0.03%
2024/02/23	20	36.77	32	36.24	35.90	-12	5,955	-0.20%
2024/02/21	0.3	35.95	0	0.00	36.05	0.3	5,965	0.00%
2024/02/20	0	0.00	1	35.70	35.65	-1	5,938	-0.02%
2024/02/19	0	0.00	1	35.65	35.95	-1	5,940	-0.02%
2024/02/16	3	35.70	0	0.00	35.65	3	5,922	0.05%
2024/02/15	1	35.65	1	35.80	35.70	0	5,925	0.00%
2024/02/05	1	35.20	0	0.00	35.10	1	5,887	0.02%
2024/02/02	10	36.44	23	36.32	36.00	-13	5,862	-0.22%
2024/02/01	1.1	36.20	2.1	36.27	36.20	-1	5,732	-0.02%
2024/01/31	2	35.40	20	35.60	35.60	-18	5,626	-0.32%
2024/01/24	5.5	36.36	5	35.80	35.80	0.5	5,703	0.01%
2024/01/23	0	0.00	21	35.90	35.90	-21	5,671	-0.37%
2024/01/22	0	0.00	10	35.70	35.85	-10	5,625	-0.18%
2024/01/19	1	34.65	0	0.00	34.80	1	5,467	0.02%
2024/01/18	1	35.45	0	0.00	35.20	1	5,445	0.02%
2024/01/17	0	35.50	1	35.25	35.35	-1	5,398	-0.02%
2024/01/16	2	35.98	18	34.95	36.00	-16	5,340	-0.30%
2024/01/15	77	34.33	22	34.45	35.00	55	5,112	1.08%
2024/01/11	15	33.47	5	33.75	33.75	10	5,018	0.20%
2024/01/10	0	0.00	5	33.50	33.45	-5	5,067	-0.10%
2024/01/09	6.2	33.31	1.1	33.17	33.25	5.2	5,131	0.10%
2024/01/08	1	34.00	63	33.75	33.75	-62	5,171	-1.20%
2024/01/05	0	0.00	2	34.00	33.65	-2	5,213	-0.04%
2024/01/04	1	33.75	0	0.00	33.85	1	5,268	0.02%
2024/01/03	3	34.13	3	34.17	34.15	0	5,289	0.00%
2024/01/02	1.3	34.56	0	0.00	34.70	1.3	5,278	0.02%
2023/12/29	1	34.50	1	34.50	34.50	0	5,341	0.00%
2023/12/27	1.3	34.62	3	34.55	34.55	-1.7	5,396	-0.03%
2023/12/26	2	34.80	10	34.80	34.85	-8	5,538	-0.14%
2023/12/25	2	34.70	2	34.65	34.60	0	5,548	0.00%
2023/12/22	3	35.60	0	0.00	35.55	3	5,530	0.05%
2023/12/21	1	35.85	0	0.00	35.60	1	5,535	0.02%
2023/12/20	1	35.80	2	35.75	35.95	-1	5,661	-0.02%
2023/12/19	1	35.60	20	35.60	35.60	-19	5,672	-0.33%
2023/12/18	31	35.95	30.5	36.31	35.80	0.6	5,740	0.01%
2023/12/15	2	36.15	50	36.51	36.20	-48	5,810	-0.83%
2023/12/14	12	36.95	20	36.99	36.90	-8	5,830	-0.14%
2023/12/13	30	36.64	11.3	36.42	36.35	18.7	5,593	0.34%
2023/12/12	13.1	35.57	7	35.66	35.75	6.1	5,399	0.11%
2023/12/11	10.1	34.45	2.5	34.40	34.30	7.6	5,452	0.14%
2023/12/08	72.5	35.32	7	35.34	35.70	65.5	5,430	1.21%
2023/12/07	2.1	34.55	3	34.53	34.50	-1	5,303	-0.02%
2023/12/06	0	0.00	21	34.35	34.15	-21	5,386	-0.39%
2023/12/05	2	34.08	0	0.00	33.95	2	5,485	0.04%
2023/12/04	18.1	34.45	1	34.55	34.25	17.1	5,826	0.29%
2023/12/01	30	34.14	17	34.04	34.10	13	6,234	0.21%
2023/11/30	0	0.00	7	34.15	34.05	-7	6,330	-0.11%
2023/11/29	17	34.20	0	0.00	34.20	17	6,567	0.26%
2023/11/28	0.1	34.40	0	0.00	34.40	0.1	6,905	0.00%
2023/11/27	0.1	33.85	0	0.00	33.55	0.1	7,100	0.00%
2023/11/24	0	0.00	10	34.10	34.10	-10	7,301	-0.14%
2023/11/22	0.1	34.60	0	0.00	34.65	0.1	8,732	0.00%
2023/11/21	3.1	34.88	11	34.86	34.60	-8	9,605	-0.08%
2023/11/20	0.1	34.15	21	34.02	34.30	-21	9,947	-0.21%
2023/11/16	1	32.95	0	0.00	33.40	1	10,727	0.01%
2023/11/15	5	33.45	5	33.25	33.10	0	11,172	0.00%
2023/11/13	0.1	32.71	1	32.80	32.75	-0.9	11,342	-0.01%
2023/11/09	3	32.90	0	0.00	32.90	3	11,392	0.03%
2023/11/08	5	33.39	0	0.00	33.30	5	11,367	0.04%
2023/11/07	0	0.00	2	33.43	33.45	-2	11,416	-0.02%
2023/11/06	16	33.83	10	34.07	33.90	6	11,542	0.05%
2023/11/03	39	34.38	10	34.49	34.25	29	11,956	0.24%
2023/11/02	1	34.05	1	33.50	33.85	0	11,934	0.00%
2023/11/01	0	0.00	1	32.65	32.60	-1	12,043	-0.01%
2023/10/31	10	33.71	0	0.00	32.60	10	12,232	0.08%
2023/10/30	0	0.00	2	33.30	33.30	-2	12,328	-0.02%
2023/10/27	0	0.00	2	33.10	33.15	-2	12,454	-0.02%
2023/10/25	3	34.05	1	34.25	33.70	2	12,669	0.02%
2023/10/24	1	33.90	15	33.53	34.00	-14	12,726	-0.11%
2023/10/20	8	33.23	0	0.00	33.40	8	12,926	0.06%
2023/10/19	2	33.70	0	0.00	33.65	2	12,976	0.02%
2023/10/18	7	33.61	86	33.48	33.45	-79	13,018	-0.61%
2023/10/17	5.3	34.21	20	34.75	33.85	-14.7	13,017	-0.11%
2023/10/16	1	34.35	6.5	34.37	34.60	-5.5	13,098	-0.04%
2023/10/13	0	0.00	10	35.45	35.35	-10	13,160	-0.08%
2023/10/12	1	35.50	2	35.70	35.90	-1	13,254	-0.01%
2023/10/11	7	36.01	0	0.00	36.00	7	13,271	0.05%
2023/10/06	1	36.85	0	0.00	36.70	1	13,344	0.01%
2023/10/05	2	37.08	1.1	37.15	37.00	0.9	13,382	0.01%
2023/10/03	5	37.24	0	0.00	37.15	5	13,538	0.04%
2023/10/02	11	37.44	13.1	37.54	37.85	-2.1	13,683	-0.02%
2023/09/28	2	36.70	4	36.71	36.45	-2	13,866	-0.01%
2023/09/27	3	36.58	0	0.00	36.70	3	14,035	0.02%
2023/09/26	21	37.78	0.1	37.85	37.25	20.9	14,314	0.15%
2023/09/25	0	0.00	5.1	37.31	37.60	-5.1	14,810	-0.03%
2023/09/22	4	35.30	1	36.00	36.05	3	15,164	0.02%
2023/09/21	1	35.65	30.2	35.90	35.65	-29.2	15,371	-0.19%
2023/09/20	69	36.91	59	36.59	36.60	10	15,626	0.06%
2023/09/19	15	38.00	5.1	37.45	37.35	10	15,530	0.06%
2023/09/18	1	37.10	7	37.14	37.10	-6	15,394	-0.04%
2023/09/15	6	37.53	5	37.71	37.05	1	15,333	0.01%
2023/09/14	14.5	38.21	4	38.14	38.05	10.5	15,132	0.07%
2023/09/13	4	37.34	24	37.40	37.70	-20	14,807	-0.14%
2023/09/12	4	37.26	7.1	37.10	37.45	-3	14,717	-0.02%
2023/09/11	11	36.16	1.2	36.27	36.25	9.8	14,568	0.07%
2023/09/08	21	36.80	2	36.70	37.00	19	14,723	0.13%
2023/09/07	6	37.11	3	37.02	37.05	3	14,692	0.02%
2023/09/06	19.4	37.91	8	37.82	37.95	11.4	14,398	0.08%
2023/09/05	1	36.45	0	0.00	36.50	1	13,995	0.01%
2023/09/04	6	36.03	11	36.11	36.20	-5	13,935	-0.04%
2023/09/01	11	37.92	14	37.50	37.05	-3	13,756	-0.02%
2023/08/31	30	37.17	40.1	37.27	37.30	-10.1	13,628	-0.07%
2023/08/30	18	36.82	16	36.87	36.95	2	13,760	0.01%
2023/08/29	103	36.26	114	35.92	36.25	-11	13,590	-0.08%	大買/大賣/
2023/08/28	234.1	37.32	109	37.97	35.90	125.1	13,326	0.94%	大買/大賣/鉅額交易
2023/08/25	26	37.12	25.3	37.68	37.50	0.7	12,166	0.01%
2023/08/24	8	35.91	10	35.54	35.40	-2	11,315	-0.02%
2023/08/23	17	35.42	23	35.06	35.55	-6	10,998	-0.05%
2023/08/22	47	34.39	50	34.71	34.30	-3	10,496	-0.03%
2023/08/21	1	34.80	10	34.37	34.50	-9	10,182	-0.09%
2023/08/18	5	32.95	5	34.10	32.95	0	9,725	0.00%
2023/08/17	0	0.00	8	33.28	33.65	-8	9,639	-0.08%
2023/08/15	0	0.00	4	33.03	33.25	-4	9,564	-0.04%
2023/08/11	2	33.00	41	32.90	32.65	-39	9,575	-0.41%
2023/08/10	41	33.35	4.2	32.81	33.35	36.8	9,491	0.39%
2023/08/09	21.2	33.77	18.1	33.98	33.55	3.2	9,344	0.03%
2023/08/08	1	33.00	0	0.00	33.15	1	8,915	0.01%
2023/08/07	11	32.99	5	32.95	33.45	6	8,858	0.07%
2023/08/04	0	0.00	30	32.30	32.90	-30	8,737	-0.34%
2023/08/02	5	31.69	0	0.00	31.40	5	8,557	0.06%
2023/08/01	5	32.05	5	32.25	32.05	0	8,426	0.00%
2023/07/31	2	32.43	3	32.30	32.10	-1	8,343	-0.01%
2023/07/28	0	0.00	3	31.45	31.50	-3	8,268	-0.04%
2023/07/25	1	32.00	1	32.05	31.90	0	8,170	0.00%
2023/07/24	0.2	30.95	6	31.46	31.55	-5.8	8,024	-0.07%
2023/07/21	5.3	31.44	5	31.80	31.40	0.3	7,964	0.00%
2023/07/20	0	0.00	0	32.00	32.05	0	7,937	0.00%
2023/07/19	4.2	31.71	20	31.55	31.60	-15.8	7,881	-0.20%
2023/07/18	0.6	32.55	6	32.93	32.25	-5.4	7,838	-0.07%
2023/07/17	11	33.62	16	33.25	33.35	-5	7,735	-0.06%
2023/07/14	4	32.89	16	32.78	32.75	-12	7,654	-0.16%
2023/07/13	4	32.91	22	33.13	32.55	-18	7,621	-0.24%
2023/07/12	1	32.30	0	0.00	32.10	1	7,580	0.01%
2023/07/11	38	32.37	3	32.42	32.40	35	7,560	0.46%
2023/07/10	0	0.00	2	32.65	32.80	-2	7,535	-0.03%
2023/07/07	0	0.00	9.3	33.28	33.55	-9.3	7,398	-0.13%
2023/07/06	6	33.73	7	34.01	33.65	-1	7,318	-0.01%
2023/07/05	16	33.21	17	33.29	33.15	-1	6,999	-0.01%
2023/07/04	17	33.36	109	33.92	33.40	-92	6,832	-1.35%	大賣/
2023/07/03	154	34.36	9.1	33.99	34.45	144.9	6,528	2.22%	大買/鉅額交易
2023/06/30	18.5	33.20	24.1	32.81	33.05	-5.6	5,960	-0.09%
2023/06/29	78.1	31.52	82	31.58	31.50	-3.9	5,502	-0.07%
2023/06/28	12.2	31.53	4	31.56	31.25	8.2	5,288	0.16%
2023/06/27	4.3	29.95	0	0.00	29.80	4.3	4,964	0.09%
2023/06/26	8	30.03	1	30.05	30.05	7	5,017	0.14%
2023/06/21	0	0.00	1	30.35	30.25	-1	5,082	-0.02%
2023/06/19	1.1	30.06	6	30.25	30.05	-4.9	5,111	-0.10%
2023/06/16	2	30.58	0	0.00	30.50	2	5,096	0.04%
2023/06/15	5	30.92	0	0.00	30.90	5	5,072	0.10%
2023/06/14	7	31.09	21	30.26	31.40	-14	4,996	-0.28%
2023/06/13	5	31.40	5	31.54	31.50	0	4,718	0.00%
2023/06/12	0.1	31.52	13	31.47	31.30	-12.9	4,671	-0.28%
2023/06/08	2	31.33	0	0.00	31.15	2	4,632	0.04%
2023/06/07	12	31.65	9.1	31.83	31.65	2.9	4,632	0.06%
2023/06/06	23	32.15	15	32.98	32.00	8	4,564	0.18%
2023/06/05	18	32.99	7	32.87	33.45	11	4,354	0.25%
2023/06/02	9	31.38	7.1	31.51	31.55	1.9	4,016	0.05%
2023/06/01	4	31.55	5	31.57	31.60	-1	3,984	-0.03%
2023/05/30	0	0.00	1.3	31.37	31.15	-1.3	3,928	-0.03%
2023/05/29	8	31.42	6	31.08	31.40	2	3,868	0.05%
2023/05/26	2	30.38	0	0.00	30.30	2	3,712	0.05%
2023/05/24	3	30.60	0	0.00	30.65	3	3,684	0.08%
2023/05/22	1	30.50	0	0.00	30.50	1	3,637	0.03%
2023/05/18	1	30.25	6	30.17	30.40	-5	3,581	-0.14%
2023/05/17	2	29.55	2	29.58	29.65	0	3,442	0.00%
2023/05/16	2	29.75	0	0.00	29.70	2	3,412	0.06%
2023/05/15	4	29.83	0	0.00	29.75	4	3,397	0.12%
2023/05/10	3	30.72	2	30.55	30.25	1	3,319	0.03%
2023/05/05	1	29.25	6	29.30	29.40	-5	3,221	-0.16%
2023/05/04	1.1	29.74	3	29.60	29.65	-1.9	3,183	-0.06%
2023/05/03	2.3	30.84	30	30.95	30.80	-27.7	3,100	-0.89%
2023/05/02	1	30.95	0	0.00	31.00	1	3,067	0.03%
2023/04/28	1	30.95	20	31.03	31.00	-19	3,047	-0.62%
2023/04/26	1	30.75	0	0.00	30.90	1	3,003	0.03%
2023/04/25	2.1	30.77	0	0.00	30.80	2.1	2,993	0.07%
2023/04/24	0	0.00	20.5	31.45	31.50	-20.5	2,948	-0.69%
2023/04/21	31.1	30.72	0	0.00	30.80	31.1	2,923	1.06%
2023/04/20	16.1	32.22	1.1	32.29	32.10	15	2,812	0.53%
2023/04/19	6	32.45	5	32.55	32.50	1	2,764	0.04%
2023/04/18	37	32.32	4	32.35	32.25	33	2,692	1.23%
2023/04/17	0.4	32.05	17	32.24	32.35	-16.7	2,630	-0.63%
2023/04/14	0	0.00	15	31.85	31.65	-15	2,536	-0.59%
2023/04/12	0	0.00	2	31.53	31.80	-2	2,441	-0.08%
2023/04/11	2.3	31.36	30	31.86	31.35	-27.8	2,377	-1.17%
2023/04/10	2.5	30.61	4	30.83	30.65	-1.5	2,219	-0.07%
2023/04/07	1.2	31.38	2.1	31.35	31.30	-0.9	2,166	-0.04%
2023/04/06	1.2	30.90	23	31.30	31.40	-21.8	2,130	-1.02%
2023/03/31	30	30.80	30	30.82	30.90	0	2,069	0.00%
2023/03/30	1	30.65	1	30.90	30.85	0	2,026	0.00%
2023/03/29	1	30.45	1.3	30.62	30.50	-0.3	1,954	-0.02%
2023/03/28	1.3	30.22	5	30.45	30.25	-3.7	1,916	-0.19%
2023/03/27	0	30.17	3	30.20	30.20	-3	1,860	-0.16%
2023/03/24	0	0.00	3.1	29.82	29.85	-3.1	1,797	-0.17%
2023/03/23	0	0.00	41	29.28	29.45	-41	1,721	-2.38%
2023/03/22	2	29.33	7	29.35	29.30	-5	1,695	-0.29%
2023/03/21	4	29.11	2.1	29.26	29.25	1.9	1,674	0.11%
2023/03/20	1	28.90	9.1	28.99	29.15	-8.1	1,639	-0.50%
2023/03/17	2	28.35	0.5	28.50	28.40	1.5	1,656	0.09%
2023/03/16	1.5	28.32	3	28.50	28.00	-1.5	1,636	-0.09%
2023/03/15	17	28.73	5.1	29.10	28.65	11.9	1,612	0.74%
2023/03/14	1	28.70	2	28.78	28.75	-1	1,571	-0.06%
2023/03/13	1	28.05	0	0.00	28.25	1	1,521	0.07%
2023/03/10	0	28.25	1	28.45	28.50	-1	1,517	-0.07%
2023/03/09	33	28.50	0	0.00	28.25	33	1,486	2.22%
2023/03/08	2	28.40	0	0.00	28.65	2	1,476	0.14%
2023/03/07	0	0.00	3	28.57	28.45	-3	1,491	-0.20%
2023/03/06	5	28.35	2	28.30	28.35	3	1,459	0.21%
2023/03/03	1	28.05	0	0.00	28.10	1	1,447	0.07%
2023/03/02	0	0.00	1	28.05	28.05	-1	1,457	-0.07%
2023/02/23	1	27.85	0	0.00	27.80	1	1,601	0.06%
2023/02/20	1	28.05	1	28.15	28.15	0	1,645	0.00%
2023/02/16	0.1	27.75	0	0.00	27.75	0.1	1,677	0.01%
2023/02/15	5	27.60	0	0.00	27.60	5	1,723	0.29%
2023/02/14	2	27.70	0	0.00	27.70	2	1,789	0.11%
2023/02/13	3	27.60	25	27.60	27.80	-22	1,843	-1.19%
2023/02/10	3	27.68	0	0.00	27.55	3	1,908	0.16%
2023/02/09	4	27.94	3	28.00	27.90	1	1,904	0.05%
2023/02/08	3	27.95	0	0.00	28.00	3	1,903	0.16%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/06	2	28.25	0	0.00	28.10	2	1,897	0.11%
2023/02/03	2.2	28.02	5	28.05	28.00	-2.8	1,882	-0.15%
2023/02/02	1	27.85	41	28.00	28.10	-40	1,875	-2.13%
2023/02/01	6	28.05	0.1	28.00	27.95	5.9	1,856	0.32%
2023/01/17	0.1	26.90	0	0.00	26.85	0.1	1,823	0.01%
2023/01/13	1	26.85	0	0.00	26.85	1	1,860	0.05%
2023/01/11	1	27.60	0	0.00	27.60	1	1,877	0.05%
2023/01/06	1	27.95	0	0.00	27.85	1	1,930	0.05%
2023/01/04	1	27.90	7.1	27.92	28.00	-6.1	2,002	-0.30%
2022/12/29	0.1	26.90	0	0.00	26.95	0.1	2,046	0.00%
2022/12/26	1	27.35	0	0.00	27.35	1	2,216	0.05%
2022/12/23	6	27.35	0	0.00	27.35	6	2,258	0.27%
2022/12/20	1	27.05	0	0.00	26.75	1	2,501	0.04%
2022/12/16	1	27.70	0	0.00	27.55	1	2,883	0.03%
2022/12/09	0	0.00	1	28.90	28.60	-1	3,901	-0.03%
2022/12/05	2	28.65	0	0.00	28.65	2	3,999	0.05%
2022/12/02	1	28.75	0	0.00	28.75	1	4,012	0.02%
2022/12/01	0	0.00	1	28.80	28.75	-1	4,042	-0.02%
2022/11/30	0	0.00	2	28.75	28.60	-2	4,149	-0.05%
2022/11/29	2	28.65	0	0.00	28.80	2	4,494	0.04%
2022/11/28	0	0.00	3	28.00	28.15	-3	4,551	-0.07%
2022/11/24	20	28.45	2	28.50	28.40	18	4,640	0.39%
2022/11/23	9	28.66	9	28.77	28.60	0	4,647	0.00%
2022/11/22	5	28.85	1	28.85	28.75	4	4,647	0.09%
2022/11/17	0	0.00	0.4	28.25	28.15	-0.4	4,766	-0.01%
2022/11/16	0	0.00	0.1	28.00	27.70	-0.1	4,845	0.00%
2022/11/11	26.3	27.88	8	27.76	27.75	18.3	5,232	0.35%
2022/11/10	20	27.90	1.3	27.90	27.80	18.7	5,229	0.36%
2022/11/08	0	0.00	1	27.55	27.60	-1	5,145	-0.02%
2022/11/07	1	26.75	0	0.00	26.90	1	5,092	0.02%
2022/10/31	2	26.15	0	0.00	26.15	2	5,274	0.04%
2022/10/26	1	25.85	2	25.65	25.65	-1	5,352	-0.02%
2022/10/21	2	26.70	0	0.00	26.60	2	5,405	0.04%
2022/10/17	1	26.65	0	0.00	27.15	1	5,502	0.02%
2022/10/12	0.5	27.40	2	27.65	27.85	-1.5	5,529	-0.03%
2022/10/11	0	0.00	0.5	27.60	27.85	-0.5	5,552	-0.01%
2022/10/06	0	0.00	1	28.20	28.25	-1	5,636	-0.02%
2022/10/05	3	28.27	15	28.16	28.10	-12	5,670	-0.21%
2022/10/04	4	27.53	4	27.55	27.95	0	5,623	0.00%
2022/09/30	2	26.23	2	26.60	26.70	0	5,819	0.00%
2022/09/29	5	26.60	1	26.75	26.75	4	5,829	0.07%
2022/09/28	3	26.95	0	0.00	26.05	3	5,836	0.05%
2022/09/27	4	26.90	0	0.00	27.60	4	5,759	0.07%
2022/09/26	5	28.08	0	0.00	27.50	5	5,709	0.09%
2022/09/23	23	30.04	11	29.23	29.30	12	5,662	0.21%
2022/09/22	49	32.12	44	31.09	30.40	5	5,462	0.09%
2022/09/21	6	30.57	1	30.70	31.05	5	4,633	0.11%
2022/09/20	8	30.12	5	30.00	30.00	3	4,514	0.07%
2022/09/19	1	30.15	0	0.00	30.10	1	4,559	0.02%
2022/09/15	0	0.00	35	30.81	30.85	-35	4,632	-0.76%
2022/09/14	1	30.50	1	30.65	30.95	0	4,716	0.00%
2022/09/13	6	31.58	0	0.00	31.10	6	4,764	0.13%
2022/09/12	24	32.09	3	32.25	31.95	21	4,767	0.44%
2022/09/08	0	0.00	5	31.90	31.90	-5	4,791	-0.10%
2022/09/07	3	31.28	3	31.52	31.65	0	4,920	0.00%
2022/09/06	6	31.86	2	31.60	31.55	4	5,563	0.07%
2022/09/05	30	32.25	32	32.70	32.25	-2	5,576	-0.04%
2022/09/02	20	32.10	15.1	32.15	31.95	5	5,255	0.09%
2022/09/01	0	0.00	0.1	31.75	31.85	-0.1	5,214	0.00%
2022/08/31	4	32.05	2	31.83	31.70	2	5,184	0.04%
2022/08/30	0	0.00	1	31.60	31.45	-1	5,187	-0.02%
2022/08/26	4	31.86	24	31.74	31.70	-20	5,373	-0.37%
2022/08/25	0	0.00	2	31.40	31.55	-2	5,370	-0.04%
2022/08/24	0	0.00	4	31.25	31.10	-4	5,343	-0.07%
2022/08/23	1	30.85	10	31.54	31.50	-9	5,328	-0.17%
2022/08/22	22	31.05	6.2	31.03	31.10	15.8	5,227	0.30%
2022/08/19	15	31.03	35	31.02	31.10	-20	5,150	-0.39%
2022/08/18	9	30.19	1	30.30	30.25	8	4,994	0.16%
2022/08/17	0	0.00	1	29.45	29.60	-1	4,855	-0.02%
2022/08/16	0	0.00	2	29.35	29.35	-2	4,857	-0.04%
2022/08/12	2	29.05	0	0.00	29.15	2	4,912	0.04%
2022/08/11	2	29.10	0	0.00	29.10	2	4,919	0.04%
2022/08/10	3	29.40	14	29.35	29.50	-11	4,931	-0.22%
2022/08/09	1	29.25	2	29.18	29.35	-1	4,915	-0.02%
2022/08/08	12	28.88	6	29.00	28.90	6	4,904	0.12%
2022/08/05	18	29.17	15	29.55	29.15	3	4,875	0.06%
2022/08/02	0	0.00	4	29.60	29.65	-4	4,845	-0.08%
2022/08/01	0	0.00	1	30.25	30.25	-1	4,897	-0.02%
2022/07/28	10	30.60	1	30.40	30.35	9	4,922	0.18%
2022/07/27	15	30.28	6	30.26	30.70	9	4,935	0.18%
2022/07/26	1	30.05	0	0.00	30.10	1	4,931	0.02%
2022/07/25	11	30.35	0	0.00	30.30	11	4,995	0.22%
2022/07/21	0	0.00	4	30.20	30.30	-4	5,032	-0.08%
2022/07/20	0	0.00	2	30.35	30.30	-2	5,057	-0.04%
2022/07/19	4	30.50	20	30.44	30.40	-16	5,114	-0.31%
2022/07/15	25	30.07	11	30.26	30.35	14	5,455	0.26%
2022/07/14	0	0.00	20	29.90	30.15	-20	5,444	-0.37%
2022/07/13	22	29.40	24	29.40	29.25	-2	5,385	-0.04%
2022/07/11	2	29.28	0	0.00	29.35	2	5,413	0.04%
2022/07/08	6	29.18	5.1	29.27	29.30	1	5,411	0.02%
2022/07/07	1	27.40	0	0.00	27.85	1	5,260	0.02%
2022/07/06	0.1	26.52	0	0.00	26.30	0.1	5,281	0.00%
2022/07/05	2	26.53	0	0.00	26.85	2	5,355	0.04%
2022/07/04	1	26.30	1	26.25	26.10	0	5,427	0.00%
2022/07/01	5	28.40	4	27.53	27.10	1	5,576	0.02%
2022/06/30	1	29.60	1	29.00	29.00	0	5,657	0.00%
2022/06/29	13	29.98	6	30.00	30.00	7	5,752	0.12%
2022/06/28	5	30.65	0	0.00	30.55	5	5,889	0.08%
2022/06/27	2	30.80	0	0.00	30.95	2	5,961	0.03%
2022/06/24	11	30.98	10	30.50	30.60	1	6,030	0.02%
2022/06/23	21	31.26	0	0.00	30.65	21	6,109	0.34%
2022/06/22	10	30.92	4	31.00	30.80	6	6,324	0.09%
2022/06/21	5	30.59	6	30.05	30.65	-1	6,295	-0.02%
2022/06/20	3	29.42	4	29.85	29.25	-1	6,334	-0.02%
2022/06/17	3	30.07	2.1	30.31	30.25	1	6,421	0.01%
2022/06/16	3	31.08	4	31.24	30.55	-1	6,429	-0.02%
2022/06/15	39	32.70	26	32.96	31.10	13	6,541	0.20%
2022/06/14	6	31.45	2.3	31.33	31.50	3.7	5,909	0.06%
2022/06/13	1	30.95	3	31.02	31.00	-2	5,796	-0.03%
2022/06/10	1	31.40	4	31.26	31.35	-3	5,799	-0.05%
2022/06/09	0.1	31.30	1	31.20	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	1	31.30	31.10	-1	5,761	-0.02%
2022/06/07	4	31.13	6	31.40	31.20	-2	5,757	-0.03%
2022/06/06	2	31.05	12	30.65	31.05	-10	5,689	-0.18%
2022/06/02	5	30.20	6	30.14	30.20	-1	5,660	-0.02%
2022/06/01	0	0.00	14	29.62	29.85	-14	5,665	-0.25%
2022/05/31	2	29.18	3	29.13	29.15	-1	5,750	-0.02%
2022/05/30	0.3	28.90	2	28.88	28.90	-1.7	5,781	-0.03%
2022/05/27	5	28.46	0	0.00	28.45	5	5,857	0.09%
2022/05/26	1	28.50	0	0.00	28.30	1	5,932	0.02%
2022/05/25	2	28.83	1	28.70	28.75	1	6,010	0.02%
2022/05/24	1	29.40	0	0.00	28.95	1	6,142	0.02%
2022/05/23	12	29.16	8	29.35	29.20	4	6,233	0.06%
2022/05/20	11	29.60	1	29.80	29.45	10	6,452	0.16%
2022/05/18	2	29.25	0	0.00	29.00	2	7,061	0.03%
2022/05/17	0	0.00	2	29.30	29.35	-2	7,331	-0.03%
2022/05/16	12	29.45	0	0.00	29.30	12	7,409	0.16%
2022/05/13	1	29.35	0	0.00	29.35	1	7,442	0.01%
2022/05/12	3	28.95	0	0.00	28.15	3	7,495	0.04%
2022/05/10	0	0.00	1	28.70	28.85	-1	7,890	-0.01%
2022/05/09	2	28.80	1	28.50	28.20	1	8,037	0.01%
2022/05/05	0	0.00	1	30.15	29.80	-1	8,969	-0.01%
2022/05/04	2	29.73	0	0.00	29.75	2	9,179	0.02%
2022/05/03	1	29.75	0	0.00	29.80	1	9,301	0.01%
2022/04/28	0	0.00	1	30.85	30.65	-1	9,246	-0.01%
2022/04/27	2	29.65	0	0.00	30.20	2	9,288	0.02%
2022/04/26	2	30.30	0	0.00	30.10	2	9,351	0.02%
2022/04/25	4	30.15	0	0.00	30.05	4	9,469	0.04%
2022/04/22	3.3	31.47	2	31.40	31.55	1.3	9,499	0.01%
2022/04/21	9	31.91	2	31.88	31.85	7	9,446	0.07%
2022/04/20	6.4	30.71	0	0.00	30.80	6.4	9,101	0.07%
2022/04/19	3	30.50	3	30.40	30.30	0	9,116	0.00%
2022/04/18	7	29.79	0	0.00	30.00	7	9,149	0.08%
2022/04/15	1	30.00	0	0.00	30.00	1	9,124	0.01%
2022/04/14	5.2	30.77	5	30.65	30.35	0.2	9,132	0.00%
2022/04/13	8	31.00	6	30.90	30.85	2	9,138	0.02%
2022/04/12	20.3	31.10	0	0.00	30.95	20.3	9,159	0.22%
2022/04/11	47	31.97	14	31.58	31.60	33	9,186	0.36%
2022/04/08	5	32.85	0	0.00	32.70	5	9,265	0.05%
2022/04/07	7	32.94	3.1	32.57	32.40	3.9	9,523	0.04%
2022/04/06	11.2	33.44	14	33.60	33.75	-2.8	9,491	-0.03%
2022/04/01	8	33.33	13.1	33.35	33.30	-5.1	9,924	-0.05%
2022/03/31	16	32.95	15	32.88	33.00	1	10,327	0.01%
2022/03/30	0.1	32.80	1.3	32.71	32.60	-1.2	10,185	-0.01%
2022/03/29	1.1	32.46	1	32.75	32.60	0.1	10,126	0.00%
2022/03/28	14	32.34	9	32.35	32.45	5	10,036	0.05%
2022/03/25	6.2	32.51	16.2	32.49	32.20	-10.1	9,981	-0.10%
2022/03/24	0.2	31.85	4	32.03	31.85	-3.8	9,841	-0.04%
2022/03/23	1	32.00	1.1	31.95	31.90	-0.1	9,949	0.00%
2022/03/22	0	31.50	1.3	31.87	32.00	-1.3	10,247	-0.01%
2022/03/21	4.1	31.10	6	31.04	31.20	-1.9	10,407	-0.02%
2022/03/18	8	30.84	4	30.90	30.85	4	10,359	0.04%
2022/03/17	0	0.00	2	29.70	29.80	-2	10,138	-0.02%
2022/03/16	1	28.85	3	29.07	28.95	-2	10,389	-0.02%
2022/03/14	0	29.40	6	29.41	29.55	-6	10,550	-0.06%
2022/03/11	1.2	29.41	0	0.00	29.45	1.2	10,706	0.01%
2022/03/09	3	29.20	30	29.15	29.50	-27	10,676	-0.25%
2022/03/08	4	29.39	3	29.52	29.05	1	10,664	0.01%
2022/03/07	3	30.33	1	30.10	30.00	2	10,564	0.02%
2022/03/04	1	31.50	0	0.00	31.50	1	10,458	0.01%
2022/03/02	0	0.00	7	31.63	31.80	-7	10,324	-0.07%
2022/03/01	2	32.13	1	32.10	32.25	1	10,259	0.01%
2022/02/25	18	31.74	1	31.85	31.95	17	10,188	0.17%
2022/02/24	7.7	31.72	6	31.41	31.55	1.7	10,140	0.02%
2022/02/23	3	32.02	5	32.06	32.20	-2	10,039	-0.02%
2022/02/22	3.4	32.15	9	31.83	31.85	-5.6	10,012	-0.06%
2022/02/21	11	32.74	6	32.80	33.00	5	9,946	0.05%
2022/02/18	12	32.58	13.4	32.92	33.10	-1.4	10,211	-0.01%
2022/02/17	5	32.23	15.5	32.14	31.95	-10.5	10,036	-0.10%
2022/02/16	7	31.24	1.1	31.40	31.30	6	9,751	0.06%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	0.1	30.95	0	0.00	30.95	0.1	9,705	0.00%
2022/02/11	5	31.35	0	0.00	31.15	5	9,663	0.05%
2022/02/10	8.5	31.15	8	31.28	31.15	0.5	9,600	0.01%
2022/02/09	30	32.55	11	32.55	32.65	19	9,261	0.21%
2022/02/08	42	32.74	69	32.74	32.60	-27	9,108	-0.30%
2022/02/07	51	32.57	19.6	32.68	32.60	31.5	8,730	0.36%
2022/01/26	0	0.00	5	30.94	31.00	-5	8,149	-0.06%
2022/01/25	3	30.73	0	0.00	30.10	3	7,974	0.04%
2022/01/24	0	0.00	1	29.40	30.45	-1	7,858	-0.01%
2022/01/21	0.1	30.55	2	30.40	30.45	-2	7,872	-0.02%
2022/01/20	1	30.60	3	30.60	30.80	-2	7,963	-0.03%
2022/01/19	5	30.17	4	30.46	30.55	1	8,241	0.01%
2022/01/18	5	30.13	13	30.15	29.95	-8	8,136	-0.10%
2022/01/17	14	29.98	11	30.21	30.20	3	7,981	0.04%
2022/01/14	12.5	28.81	2	28.80	28.80	10.5	7,850	0.13%
2022/01/13	1	29.50	0	0.00	29.50	1	7,834	0.01%
2022/01/12	0	0.00	33	29.53	29.40	-33	7,811	-0.42%
2022/01/11	6	30.24	4.1	29.94	29.95	2	7,749	0.03%
2022/01/10	1	30.75	5	30.77	30.75	-4	7,689	-0.05%
2022/01/07	2	30.58	0	0.00	30.55	2	7,667	0.03%
2022/01/06	2	30.75	1	30.70	31.40	1	7,594	0.01%
2022/01/05	15	31.83	5	31.49	31.40	10	7,529	0.13%
2022/01/04	9	31.77	5	31.67	31.65	4	7,477	0.05%
2022/01/03	4	32.54	6	32.69	32.10	-2	7,389	-0.03%
2021/12/30	28	32.44	3.7	32.35	32.30	24.3	7,195	0.34%
2021/12/29	3	31.23	6	31.43	31.85	-3	6,836	-0.04%
2021/12/28	58	31.49	64.2	32.17	31.20	-6.2	6,683	-0.09%
2021/12/27	5.7	31.00	34.1	30.64	31.50	-28.4	6,090	-0.47%
2021/12/24	3.1	29.89	0	0.00	29.90	3.1	5,566	0.05%
2021/12/23	25.4	29.93	0	0.00	29.75	25.4	5,555	0.46%
2021/12/22	0	0.00	1	29.65	29.65	-1	5,532	-0.02%
2021/12/20	5	30.29	25	30.11	30.10	-20	5,459	-0.37%
2021/12/17	5	30.23	6	29.85	29.95	-1	5,372	-0.02%
2021/12/16	68	30.45	66	30.51	30.60	2	5,231	0.04%
2021/12/15	2	30.20	11.1	29.48	30.30	-9.1	4,845	-0.19%
2021/12/13	1	28.75	2	28.75	28.70	-1	4,463	-0.02%
2021/12/10	30	29.62	3	29.43	29.20	27	4,412	0.61%
2021/12/09	3	29.55	256	29.10	29.50	-253	4,100	-6.17%	大賣/鉅額交易
2021/12/08	1	28.70	3	28.53	28.50	-2	3,915	-0.05%
2021/12/07	99	28.86	1	28.90	28.70	98	3,874	2.53%
2021/11/29	3	26.82	2	27.00	27.05	1	3,714	0.03%
2021/11/25	1	27.65	0	0.00	27.75	1	3,671	0.03%
2021/11/24	0	0.00	4	27.75	27.85	-4	3,661	-0.11%
2021/11/23	11	27.85	5	28.06	27.65	6	3,677	0.16%
2021/11/19	3	28.35	10	28.32	28.20	-7	3,632	-0.19%
2021/11/18	12	29.34	8	29.19	28.85	4	3,548	0.11%
2021/11/17	39	29.76	50	29.44	30.00	-11	3,389	-0.32%
2021/11/16	38	28.79	18.1	29.11	29.00	19.9	2,923	0.68%
2021/11/12	2	28.40	3	28.23	28.05	-1	2,645	-0.04%
2021/11/09	0	0.00	0	27.70	27.75	0	2,609	0.00%
2021/11/08	0	0.00	0	27.70	27.80	0	2,615	0.00%
2021/11/04	1	27.80	0	0.00	27.85	1	2,645	0.04%
2021/11/03	1	27.45	0	0.00	27.50	1	2,682	0.04%
2021/11/02	5	28.10	6	27.83	27.25	-1	2,696	-0.04%
2021/11/01	14	27.97	12	27.88	27.90	2	2,702	0.07%
2021/10/29	7	27.61	10	27.53	27.40	-3	2,719	-0.11%
2021/10/28	83	28.08	70	28.05	28.10	13	2,735	0.48%
2021/10/27	32.1	28.28	28.2	28.42	28.65	3.9	2,639	0.15%
2021/10/26	2	26.15	0	0.00	26.15	2	2,335	0.09%
2021/10/25	0	0.00	1	26.00	26.05	-1	2,350	-0.04%
2021/10/22	11	25.49	0	0.00	25.60	11	2,410	0.46%
2021/10/15	1	25.45	0	0.00	25.45	1	2,990	0.03%
2021/10/12	1	25.60	0	0.00	25.70	1	3,137	0.03%
2021/10/08	0	0.00	2	26.55	26.25	-2	3,188	-0.06%
2021/10/06	0	25.95	0	0.00	25.45	0	3,409	0.00%
2021/10/04	0	0.00	1	25.55	25.35	-1	3,833	-0.03%
2021/09/29	0	0.00	3	26.05	26.35	-3	3,874	-0.08%
2021/09/24	13	26.21	3.1	26.35	26.20	9.9	4,278	0.23%
2021/09/22	0	0.00	1	26.00	25.50	-1	4,368	-0.02%
2021/09/15	1	25.45	0.5	25.65	25.35	0.5	4,742	0.01%
2021/09/14	0	0.00	0.7	25.70	25.65	-0.7	4,769	-0.01%
2021/09/13	1	25.45	0	0.00	25.55	1	4,779	0.02%
2021/09/07	1	25.80	1	25.25	25.25	0	4,839	0.00%
2021/09/06	1	26.35	0	0.00	25.85	1	4,817	0.02%
2021/09/03	7	26.27	0	0.00	26.35	7	4,824	0.15%
2021/09/02	10	26.60	0	0.00	26.10	10	4,894	0.20%
2021/08/31	0	0.00	1	26.70	26.45	-1	4,878	-0.02%
2021/08/27	1	26.20	0	0.00	26.30	1	4,888	0.02%
2021/08/26	24	26.15	0.1	26.19	26.15	23.9	4,865	0.49%
2021/08/25	1.1	26.24	0	0.00	26.30	1.1	4,845	0.02%
2021/08/24	3	26.08	0	0.00	25.90	3	4,841	0.06%
2021/08/19	0	0.00	0	26.30	26.10	0	4,840	0.00%
2021/08/18	3	25.90	1	25.90	26.70	2	4,837	0.04%
2021/08/17	1	26.10	0	0.00	25.85	1	4,862	0.02%
2021/08/16	1	26.20	0	0.00	26.15	1	4,841	0.02%
2021/08/13	0	0.00	0.2	27.49	26.80	-0.2	4,820	0.00%
2021/08/12	0.2	27.50	0	0.00	27.65	0.2	4,811	0.00%
2021/08/11	20	27.65	1	27.65	27.75	19	4,834	0.39%
2021/08/10	1	27.75	2	27.63	27.65	-1	4,856	-0.02%
2021/08/09	10	28.79	7.1	28.75	28.40	2.9	4,896	0.06%
2021/08/05	1.1	30.32	1	29.90	29.85	0.1	4,892	0.00%
2021/08/04	21	31.12	0	0.00	30.55	21	4,982	0.42%
2021/08/03	11	32.76	75	32.80	32.85	-64	4,997	-1.28%
2021/08/02	1	32.80	75	32.70	32.75	-74	4,961	-1.49%
2021/07/30	54.1	33.15	4	33.20	32.80	50.1	4,976	1.01%
2021/07/28	0	0.00	6	33.53	33.60	-6	4,943	-0.12%
2021/07/27	0	0.00	41.1	34.30	34.15	-41.1	4,973	-0.83%
2021/07/26	1	34.45	2.2	34.32	34.45	-1.2	5,017	-0.02%
2021/07/23	6.2	34.52	57.8	34.46	34.60	-51.6	5,000	-1.03%
2021/07/22	2.1	33.59	0	0.00	33.70	2.1	4,766	0.04%
2021/07/21	0.7	33.25	0	0.00	32.30	0.7	4,734	0.01%
2021/07/20	0.3	33.20	1	33.40	33.10	-0.7	4,720	-0.01%
2021/07/19	0	0.00	0.2	34.12	33.80	-0.2	4,716	0.00%
2021/07/16	1.2	34.29	1	34.30	34.30	0.2	4,840	0.00%
2021/07/15	1.1	34.00	1.1	34.06	33.95	0	4,860	0.00%
2021/07/14	7.1	33.95	0.1	34.04	34.30	6.9	4,878	0.14%
2021/07/13	2.3	33.98	5	33.98	33.40	-2.8	4,912	-0.06%
2021/07/12	8	34.63	10.5	34.63	34.35	-2.4	5,099	-0.05%
2021/07/09	1.9	33.47	5	33.50	33.75	-3.2	5,007	-0.06%
2021/07/08	0.7	33.18	2	33.15	33.10	-1.3	5,134	-0.03%
2021/07/07	0	0.00	24	32.92	32.95	-24	5,359	-0.45%
2021/07/06	20	32.88	0	0.00	33.00	20	5,880	0.34%
2021/07/05	0	0.00	3	32.90	33.00	-3	6,207	-0.05%
2021/07/02	0.6	32.85	6.3	32.61	32.80	-5.7	6,566	-0.09%
2021/07/01	9.3	33.69	6.4	33.31	33.25	2.9	6,693	0.04%
2021/06/30	0.4	32.49	9.1	32.68	33.00	-8.7	6,463	-0.13%
2021/06/29	2.1	32.28	11.5	32.49	32.50	-9.4	6,427	-0.15%
2021/06/28	8.5	32.82	2.9	33.01	33.20	5.6	6,428	0.09%
2021/06/25	12.9	31.79	1	31.75	31.85	11.9	6,265	0.19%
2021/06/24	0.9	31.10	0.3	31.44	31.25	0.6	6,285	0.01%
2021/06/23	0.1	30.65	16	30.68	30.90	-15.9	6,476	-0.24%
2021/06/22	0	0.00	1	30.35	30.25	-1	6,495	-0.02%
2021/06/21	5	30.20	2.2	30.33	30.15	2.8	6,542	0.04%
2021/06/18	0	0.00	0	30.85	30.65	0	6,620	0.00%
2021/06/17	2	30.75	1	30.85	30.80	1	6,827	0.01%
2021/06/15	0	0.00	13.5	30.83	30.85	-13.5	7,156	-0.19%
2021/06/11	0	0.00	3.5	30.71	30.60	-3.5	7,215	-0.05%
2021/06/10	0.7	30.75	0.2	30.95	30.85	0.5	7,261	0.01%
2021/06/09	0	0.00	0.1	30.17	30.00	-0.1	7,241	0.00%
2021/06/08	0	0.00	0.1	30.00	29.95	-0.1	7,311	0.00%
2021/06/07	0.1	29.60	0.4	29.76	29.85	-0.3	7,561	0.00%
2021/06/04	0.4	30.08	5	30.00	29.95	-4.6	7,688	-0.06%
2021/06/03	0.3	30.10	0	0.00	30.20	0.3	7,766	0.00%
2021/06/02	5	30.35	0.2	30.74	30.25	4.8	7,978	0.06%
2021/06/01	1	30.25	0.1	30.10	30.25	0.9	8,044	0.01%
2021/05/31	1	29.95	0	0.00	30.05	1	8,111	0.01%
2021/05/28	0	0.00	1	29.80	29.80	-1	8,167	-0.01%
2021/05/27	4	29.29	0	0.00	29.35	4	8,371	0.05%
2021/05/25	2	29.10	0	0.00	29.00	2	8,526	0.02%
2021/05/24	0	0.00	1	29.20	29.00	-1	8,556	-0.01%
2021/05/21	1	28.90	0.2	29.00	28.75	0.8	8,767	0.01%
2021/05/19	1	28.60	0	0.00	28.75	1	8,966	0.01%
2021/05/18	1	27.55	1	28.60	28.60	0	8,974	0.00%
2021/05/17	1.3	26.11	0	0.00	26.00	1.3	8,963	0.02%
2021/05/14	4	28.29	1.1	28.57	27.90	2.9	8,903	0.03%
2021/05/13	0.6	28.16	20	27.87	27.60	-19.4	8,870	-0.22%
2021/05/12	4	27.79	2	28.63	28.15	2	8,810	0.02%
2021/05/11	2	30.90	0	32.00	30.70	2	8,661	0.02%
2021/05/10	0	0.00	0.1	32.10	32.20	-0.1	8,595	0.00%
2021/05/07	0	0.00	4.3	32.25	32.80	-4.3	8,598	-0.05%
2021/05/06	5.4	31.85	1	31.60	31.55	4.4	8,552	0.05%
2021/05/05	2	32.20	0	32.85	31.50	2	8,546	0.02%
2021/05/04	8	32.11	11	31.36	31.95	-3	8,551	-0.04%
2021/05/03	2	33.45	5	33.56	33.10	-3	8,504	-0.04%
2021/04/29	1	34.75	1	34.50	34.55	0	8,434	0.00%
2021/04/28	3	35.00	2	35.00	34.90	1	8,421	0.01%
2021/04/27	4	34.70	0	0.00	34.70	4	8,426	0.05%
2021/04/26	3	34.87	1	34.85	35.00	2	8,465	0.02%
2021/04/22	1	35.25	0	0.00	34.35	1	8,508	0.01%
2021/04/21	1	35.15	1	35.25	35.15	0	8,401	0.00%
2021/04/20	0	0.00	2	35.58	35.50	-2	8,360	-0.02%
2021/04/19	10	35.97	3	35.88	35.80	7	8,381	0.08%
2021/04/16	9	36.09	29	36.28	36.40	-20	8,271	-0.24%
2021/04/15	11	35.93	9	35.91	35.50	2	8,043	0.02%
2021/04/14	38	34.84	8	34.77	34.95	30	7,935	0.38%
2021/04/13	17	35.71	2	35.98	35.35	15	8,112	0.18%
2021/04/12	43	36.56	2	36.65	36.30	41	8,481	0.48%
2021/04/09	19	35.18	29	35.11	35.75	-10	8,026	-0.12%
2021/04/08	51	34.94	1	34.90	34.75	50	7,714	0.65%
2021/04/07	9	33.57	19	33.44	33.50	-10	7,415	-0.13%
2021/04/06	13	32.55	0	0.00	32.70	13	7,471	0.17%
2021/04/01	1	32.25	2	32.43	32.50	-1	7,490	-0.01%
2021/03/31	1	31.95	0	0.00	32.15	1	7,466	0.01%
2021/03/30	1	32.35	202	32.10	32.15	-201	7,427	-2.71%	大賣/鉅額交易
2021/03/29	10	32.46	3	32.42	32.55	7	7,353	0.10%
2021/03/26	6	32.53	3	32.50	32.55	3	7,299	0.04%
2021/03/24	1	32.75	1	32.80	32.90	0	7,130	0.00%
2021/03/23	3	32.45	1	32.45	32.50	2	7,143	0.03%
2021/03/22	9	33.27	5	33.41	33.10	4	7,072	0.06%
2021/03/19	0	0.00	1	33.00	33.10	-1	6,919	-0.01%
2021/03/18	202	32.49	3	32.30	32.30	199	6,776	2.94%	大買/鉅額交易
2021/03/17	0	0.00	4	31.84	31.75	-4	6,814	-0.06%
2021/03/16	0	0.00	2	31.70	31.45	-2	6,874	-0.03%
2021/03/15	0	0.00	11	31.55	31.55	-11	6,885	-0.16%
2021/03/12	2	31.73	13	31.84	31.85	-11	6,983	-0.16%
2021/03/11	5	31.83	3	31.98	32.00	2	7,013	0.03%
2021/03/10	13	31.58	8	31.58	31.50	5	6,863	0.07%
2021/03/09	6	30.83	6.2	31.06	31.15	-0.2	6,879	0.00%
2021/03/08	8	31.24	0	0.00	30.95	8	6,870	0.12%
2021/03/05	0	0.00	1	31.30	31.20	-1	6,740	-0.01%
2021/03/02	4	31.01	1	31.80	30.80	3	6,706	0.04%
2021/02/26	7	31.01	9	30.84	31.00	-2	6,577	-0.03%
2021/02/25	0	0.00	1	30.75	30.60	-1	6,565	-0.02%
2021/02/24	0	0.00	3	30.65	30.55	-3	6,625	-0.05%
2021/02/23	21	30.89	3	30.98	31.00	18	6,618	0.27%
2021/02/22	1	30.70	7	30.50	30.75	-6	6,583	-0.09%
2021/02/19	7.3	29.62	2	29.70	30.05	5.3	6,855	0.08%
2021/02/17	0	0.00	2	28.75	28.85	-2	7,301	-0.03%
2021/02/05	5	28.21	0	0.00	28.05	5	7,608	0.07%
2021/02/04	3	28.25	0	0.00	28.30	3	7,741	0.04%
2021/02/03	1	28.15	1	28.15	28.00	0	7,906	0.00%
2021/02/02	1	27.90	0	0.00	27.80	1	8,023	0.01%
2021/02/01	3	27.65	0	0.00	27.75	3	8,195	0.04%
2021/01/29	1	28.10	0	0.00	28.15	1	8,357	0.01%
2021/01/28	3	27.75	0	0.00	27.75	3	8,507	0.04%
2021/01/27	1	27.90	1	28.15	28.00	0	8,800	0.00%
2021/01/26	2	27.93	0	0.00	27.75	2	9,746	0.02%
2021/01/22	1	27.95	6	28.01	28.05	-5	10,897	-0.05%
2021/01/21	4	28.21	2	28.60	27.90	2	10,893	0.02%
2021/01/20	2	28.63	4	28.35	28.30	-2	10,967	-0.02%
2021/01/19	0	0.00	5	29.80	29.30	-5	10,903	-0.05%
2021/01/18	5	28.30	1	28.35	28.95	4	10,850	0.04%
2021/01/15	7	29.33	0	0.00	29.05	7	10,821	0.06%
2021/01/14	2	30.08	2	29.75	30.00	0	10,774	0.00%
2021/01/12	1	30.15	0	0.00	29.50	1	10,775	0.01%
2021/01/08	1	30.00	10	30.10	30.15	-9	10,704	-0.08%
2021/01/07	1	30.30	2	30.65	30.25	-1	10,648	-0.01%
2021/01/06	19	31.69	0	0.00	30.55	19	10,586	0.18%
2021/01/05	7	31.39	40	31.60	32.50	-33	10,188	-0.32%
2021/01/04	3	30.88	3	30.78	30.70	0	9,599	0.00%
2020/12/31	1	30.45	0	0.00	30.45	1	9,604	0.01%
2020/12/30	0	0.00	4	30.78	30.55	-4	9,554	-0.04%
2020/12/29	10	30.60	9	30.91	30.85	1	9,462	0.01%
2020/12/28	1	29.95	0	0.00	30.30	1	9,198	0.01%
2020/12/25	1	29.80	2	29.58	29.65	-1	9,099	-0.01%
2020/12/23	1	28.85	1	29.30	29.35	0	9,027	0.00%
2020/12/22	1	28.85	4	29.13	28.85	-3	9,032	-0.03%
2020/12/21	3	29.43	0	0.00	29.45	3	9,079	0.03%
2020/12/18	2	29.45	5	29.55	29.65	-3	9,089	-0.03%
2020/12/17	4	29.06	4	29.24	29.40	0	9,124	0.00%
2020/12/16	1	28.95	0	0.00	28.95	1	9,109	0.01%
2020/12/15	3	28.75	0	0.00	28.70	3	9,413	0.03%
2020/12/14	1	29.40	0	0.00	29.40	1	9,393	0.01%
2020/12/11	4	29.08	13	29.64	29.25	-9	9,501	-0.09%
2020/12/10	2	30.48	7	30.63	30.10	-5	9,310	-0.05%
2020/12/09	1	30.50	55	30.41	30.55	-54	9,190	-0.59%
2020/12/08	15	30.83	3	30.82	30.50	12	9,173	0.13%
2020/12/07	0	0.00	2	30.73	30.60	-2	9,050	-0.02%
2020/12/04	63	30.53	0	0.00	30.50	63	9,006	0.70%
2020/12/03	0	0.00	24	30.55	30.35	-24	8,973	-0.27%
2020/12/01	2	30.00	2	30.20	30.40	0	8,891	0.00%
2020/11/30	1	30.35	1	30.50	30.20	0	8,914	0.00%
2020/11/27	1	30.15	4	30.25	30.15	-3	8,957	-0.03%
2020/11/26	2	29.93	16	30.00	29.95	-14	8,987	-0.16%
2020/11/25	4	29.70	0	0.00	29.90	4	9,000	0.04%
2020/11/24	6	30.08	2	29.80	29.80	4	8,959	0.04%
2020/11/23	2	30.15	0	0.00	30.20	2	8,953	0.02%
2020/11/20	2	30.25	14.3	30.11	30.10	-12.3	8,909	-0.14%
2020/11/19	12	30.08	3	30.03	29.95	9	8,962	0.10%
2020/11/18	30	30.81	14	30.66	30.50	16	9,001	0.18%
2020/11/17	7	30.54	12	30.70	30.65	-5	9,020	-0.06%
2020/11/16	4	30.36	0	0.00	30.85	4	9,131	0.04%
2020/11/13	4	29.68	17	30.14	30.25	-13	8,925	-0.15%
2020/11/12	0	0.00	1	29.05	28.95	-1	8,660	-0.01%
2020/11/11	32	29.35	47	29.45	29.65	-15	8,567	-0.18%
2020/11/10	3	29.15	0	0.00	29.05	3	8,443	0.04%
2020/11/09	2	29.40	1	29.60	29.30	1	8,492	0.01%
2020/11/06	12	29.00	1	28.95	29.00	11	8,475	0.13%
2020/11/05	7	28.43	4	29.04	28.50	3	8,567	0.04%
2020/11/04	15	28.86	3	29.00	28.85	12	8,474	0.14%
2020/11/03	71	30.17	53	29.87	29.20	18	8,350	0.22%
2020/11/02	20	30.30	123	30.35	30.50	-103	7,719	-1.33%	大賣/鉅額交易
2020/10/30	0	0.00	4	28.11	27.75	-4	6,659	-0.06%
2020/10/28	5	27.99	11	28.06	27.55	-6	6,670	-0.09%
2020/10/26	1	27.55	2	27.50	27.50	-1	6,536	-0.02%
2020/10/23	0	0.00	1	27.65	27.60	-1	6,535	-0.02%
2020/10/22	13	27.79	3	27.65	27.55	10	6,573	0.15%
2020/10/19	0	0.00	5	27.40	27.30	-5	6,562	-0.08%
2020/10/16	1	26.70	0	0.00	26.75	1	6,554	0.02%
2020/10/15	3	26.95	0	0.00	27.10	3	6,582	0.05%
2020/10/13	0	0.00	4	26.98	27.25	-4	6,666	-0.06%
2020/10/12	1	26.80	3	26.85	26.80	-2	6,646	-0.03%
2020/10/08	0	0.00	4	26.90	27.05	-4	6,641	-0.06%
2020/10/07	0	0.00	1	26.20	26.15	-1	6,555	-0.02%
2020/10/06	2	25.95	1	26.00	26.00	1	6,579	0.02%
2020/09/28	3	25.60	0	0.00	25.65	3	6,822	0.04%
2020/09/25	9	25.40	0	0.00	25.25	9	6,946	0.13%
2020/09/24	14	26.12	0	0.00	25.60	14	6,962	0.20%
2020/09/23	2	26.65	1	26.60	26.65	1	6,916	0.01%
2020/09/22	1	27.00	2	26.80	26.80	-1	6,990	-0.01%
2020/09/21	3	27.45	3	27.70	27.70	0	7,069	0.00%
2020/09/18	57	28.21	2	28.65	27.55	55	7,041	0.78%
2020/09/17	2	27.75	1	27.75	28.10	1	6,712	0.01%
2020/09/16	48	27.76	14	27.95	27.85	34	6,659	0.51%
2020/09/15	11	27.29	0	0.00	27.00	11	6,526	0.17%
2020/09/14	0	0.00	1	26.75	27.15	-1	6,636	-0.02%
2020/09/09	1	27.40	1	27.55	27.35	0	6,700	0.00%
2020/09/08	0	0.00	51	26.71	27.30	-51	6,638	-0.77%
2020/09/07	5	27.19	42	27.25	26.80	-37	6,593	-0.56%
2020/09/04	5	27.10	4	27.00	27.20	1	6,566	0.02%
2020/09/03	7	28.05	1	27.95	27.80	6	6,495	0.09%
2020/09/02	2	27.70	1	28.20	28.20	1	6,405	0.02%
2020/09/01	21	28.13	1	28.20	27.90	20	6,316	0.32%
2020/08/31	1	27.80	2	27.98	27.75	-1	6,232	-0.02%
2020/08/28	10	27.65	2	27.58	27.50	8	6,174	0.13%
2020/08/27	61	27.90	0	0.00	27.30	61	6,148	0.99%
2020/08/26	2	27.95	0	0.00	27.70	2	6,041	0.03%
2020/08/25	5	27.65	0	0.00	27.60	5	5,980	0.08%
2020/08/24	2	27.83	0	0.00	28.15	2	5,854	0.03%
2020/08/21	4	28.16	100	27.36	27.85	-96	5,652	-1.70%
2020/08/20	6	27.04	8	26.56	26.65	-2	5,236	-0.04%
2020/08/19	78	27.66	11	27.55	27.30	67	4,917	1.36%
2020/08/18	0	0.00	3	26.92	27.20	-3	4,736	-0.06%
2020/08/17	1	26.80	2	27.00	26.80	-1	4,657	-0.02%
2020/08/14	1	26.80	0	0.00	26.80	1	4,604	0.02%
2020/08/13	5	27.54	1	27.35	27.10	4	4,536	0.09%
2020/08/12	0	0.00	11	27.15	27.65	-11	4,356	-0.25%
2020/08/11	9	27.09	8	27.24	26.75	1	4,191	0.02%
2020/08/10	0	0.00	4	26.61	26.45	-4	3,949	-0.10%
2020/08/07	22	26.10	1	26.60	26.50	21	3,920	0.54%
2020/08/06	13	26.09	17	25.97	25.90	-4	3,811	-0.10%
2020/08/05	11	25.23	0	0.00	25.10	11	3,491	0.32%
2020/08/04	2	25.30	7	25.38	25.15	-5	3,478	-0.14%
2020/08/03	0	0.00	42	24.78	24.90	-42	3,466	-1.21%
2020/07/31	1	24.05	0	0.00	24.10	1	3,435	0.03%
2020/07/30	10	23.88	0	0.00	24.00	10	3,441	0.29%
2020/07/28	1	23.30	2	23.55	23.10	-1	3,514	-0.03%
2020/07/27	10	24.68	3	23.85	23.85	7	3,490	0.20%
2020/07/24	1	24.35	0	0.00	24.50	1	3,453	0.03%
2020/07/23	1	24.65	0	0.00	24.70	1	3,447	0.03%
2020/07/22	35	24.92	20	25.13	24.85	15	3,440	0.44%
2020/07/20	1	24.65	11	24.25	24.65	-10	3,384	-0.30%
2020/07/17	3	23.85	2	23.45	23.40	1	3,312	0.03%
2020/07/15	3	24.75	3	24.45	24.10	0	3,271	0.00%
2020/07/13	5	25.00	7	25.02	25.00	-2	3,281	-0.06%
2020/07/10	0	0.00	3	24.90	24.60	-3	3,289	-0.09%
2020/07/09	6	25.33	0	0.00	24.90	6	3,389	0.18%
2020/07/08	1	24.95	0	0.00	24.80	1	3,345	0.03%
2020/07/07	2	24.55	2	24.43	24.40	0	3,289	0.00%
2020/07/06	6	25.10	81	24.91	25.15	-75	3,215	-2.33%
2020/07/03	0	0.00	32	24.44	24.25	-32	3,102	-1.03%
2020/07/02	27	24.26	0	0.00	24.20	27	3,054	0.88%
2020/07/01	41	24.23	2	24.35	24.30	39	3,012	1.29%
2020/06/30	61	24.18	17	23.59	24.10	44	2,913	1.51%
2020/06/23	2	22.55	2	22.43	22.55	0	2,790	0.00%
2020/06/22	2	22.70	0	0.00	22.45	2	2,797	0.07%
2020/06/19	2	22.20	5	22.39	22.55	-3	2,808	-0.11%
2020/06/18	3	22.65	3	22.60	22.20	0	2,710	0.00%
2020/06/17	3	21.78	0	0.00	21.75	3	2,571	0.12%
2020/06/10	0	0.00	2	21.65	21.70	-2	2,713	-0.07%
2020/06/09	0	0.00	1	21.90	21.75	-1	2,779	-0.04%
2020/06/08	0	0.00	2	22.38	22.30	-2	2,861	-0.07%
2020/06/03	0	0.00	2	21.95	22.00	-2	2,871	-0.07%
2020/05/28	1	22.00	2	21.70	21.60	-1	2,841	-0.04%
2020/05/27	0	0.00	1	21.50	21.50	-1	2,837	-0.04%
2020/05/26	1	21.35	1	21.55	21.25	0	2,854	0.00%
2020/05/22	2	21.53	0	0.00	21.20	2	2,867	0.07%
2020/05/21	1	21.55	2	21.68	21.60	-1	2,865	-0.03%
2020/05/20	0	0.00	1	21.30	21.35	-1	2,877	-0.03%
2020/05/19	0	0.00	2	21.20	21.35	-2	2,968	-0.07%
2020/05/15	5	21.30	1	21.15	21.10	4	2,984	0.13%
2020/05/14	2	22.15	0	0.00	21.65	2	2,942	0.07%
2020/05/13	1	22.20	8	22.14	22.35	-7	2,868	-0.24%
2020/05/12	2	21.63	0	0.00	21.30	2	2,845	0.07%
2020/05/11	0	0.00	2	22.00	21.75	-2	2,836	-0.07%
2020/05/08	1	21.95	4	21.53	21.80	-3	2,809	-0.11%
2020/05/07	1	21.15	1	21.00	21.15	0	2,720	0.00%
2020/05/06	1	20.75	0	0.00	20.70	1	2,704	0.04%
2020/05/04	0	0.00	1	21.10	21.05	-1	2,673	-0.04%
2020/04/30	1	20.75	0	0.00	20.80	1	2,632	0.04%
2020/04/29	1	20.75	1	21.00	20.70	0	2,660	0.00%
2020/04/27	0	0.00	2	20.45	20.40	-2	2,677	-0.07%
2020/04/23	1	20.10	3	19.97	20.10	-2	2,682	-0.07%
2020/04/22	3	19.67	2	19.83	19.70	1	2,710	0.04%
2020/04/20	0	0.00	1	20.20	20.20	-1	2,737	-0.04%
2020/04/16	3	20.13	2	20.23	20.00	1	2,780	0.04%
2020/04/15	0	0.00	2	20.20	20.05	-2	2,762	-0.07%
2020/04/14	4	20.96	0	0.00	20.50	4	2,747	0.15%
2020/04/10	0	0.00	1	19.80	19.75	-1	2,617	-0.04%
2020/04/08	1	19.50	0	0.00	19.85	1	2,645	0.04%
2020/04/07	0	0.00	1	19.60	19.45	-1	2,639	-0.04%
2020/04/06	1	19.25	0	0.00	19.50	1	2,639	0.04%
2020/03/31	0	0.00	1	19.20	18.95	-1	2,712	-0.04%
2020/03/25	5	18.15	0	0.00	18.25	5	2,704	0.18%
2020/03/23	0	0.00	26	15.40	16.00	-26	2,739	-0.95%
2020/03/19	1	14.80	0	0.00	14.80	1	2,906	0.03%
2020/03/18	2	17.05	0	0.00	16.35	2	2,846	0.07%
2020/03/17	3	17.12	0	0.00	16.90	3	2,865	0.10%
2020/03/13	3	19.55	0	0.00	19.95	3	2,805	0.11%
2020/03/12	3	21.95	0	0.00	21.70	3	2,722	0.11%
2020/03/06	1	23.45	0	0.00	23.35	1	2,563	0.04%
2020/03/05	1	23.70	0	0.00	23.70	1	2,578	0.04%
2020/03/03	2	23.55	2	23.50	23.45	0	2,586	0.00%
2020/03/02	5	22.85	5	23.20	23.20	0	2,598	0.00%
2020/02/24	0	0.00	10	23.70	23.50	-10	2,608	-0.38%
2020/02/20	10	23.85	30	23.90	23.85	-20	2,620	-0.76%
2020/02/19	0	0.00	8	23.19	23.80	-8	2,596	-0.31%
2020/02/17	0	0.00	1	23.00	23.00	-1	2,572	-0.04%
2020/02/13	43	23.04	0	0.00	23.15	43	2,572	1.67%
2020/02/03	2	23.30	0	0.00	22.40	2	2,640	0.08%
2020/01/17	1	25.65	0	0.00	25.65	1	2,651	0.04%
2020/01/16	0	0.00	1	25.60	25.80	-1	2,635	-0.04%
2020/01/13	2	25.15	0	0.00	25.20	2	2,573	0.08%
2020/01/10	0	0.00	2	24.48	24.65	-2	2,532	-0.08%
2020/01/07	1	24.45	0	0.00	24.60	1	2,553	0.04%
2020/01/02	1	25.60	1	26.00	25.65	0	2,668	0.00%
2019/12/27	1	26.05	0	0.00	26.00	1	2,645	0.04%
2019/12/24	0	0.00	5	25.40	25.85	-5	2,640	-0.19%
2019/12/23	2	25.60	0	0.00	25.50	2	2,682	0.07%
2019/12/20	3	25.85	0	0.00	26.00	3	2,689	0.11%
2019/12/19	0	0.00	2	25.70	25.75	-2	2,690	-0.07%
2019/12/18	4	26.03	3	25.95	25.90	1	2,716	0.04%
2019/12/17	3	25.90	3	25.75	26.00	0	2,712	0.00%
2019/12/13	0	0.00	2	24.50	24.45	-2	2,543	-0.08%
2019/11/29	0	0.00	1	25.10	25.10	-1	2,781	-0.04%
2019/11/26	0	0.00	1	25.45	25.30	-1	2,890	-0.03%
2019/11/21	0	0.00	5	25.30	25.25	-5	3,095	-0.16%
2019/11/15	0	0.00	10	24.35	24.30	-10	3,262	-0.31%
2019/11/13	1	24.25	15	24.25	24.25	-14	3,420	-0.41%
2019/11/11	1	24.00	0	0.00	23.75	1	3,777	0.03%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/04	1	24.80	1	24.80	24.85	0	4,522	0.00%
2019/10/31	2	23.85	0	0.00	23.80	2	4,603	0.04%
2019/10/29	1	24.40	1	24.25	24.15	0	4,688	0.00%
2019/10/25	1	25.30	0	0.00	25.35	1	4,689	0.02%
2019/10/18	2	25.43	0	0.00	25.30	2	5,302	0.04%
2019/10/17	1	25.10	0	0.00	25.35	1	5,324	0.02%
2019/10/04	10	26.20	0	0.00	26.15	10	5,900	0.17%
2019/10/02	0	0.00	10	26.55	26.60	-10	5,923	-0.17%
2019/10/01	10	25.90	0	0.00	25.90	10	5,902	0.17%
2019/09/23	0	0.00	1	26.65	26.80	-1	5,827	-0.02%
2019/09/18	1	26.70	0	0.00	26.65	1	5,998	0.02%
2019/09/16	3	26.85	0	0.00	26.55	3	6,108	0.05%
2019/09/11	0	0.00	40	27.00	27.20	-40	6,057	-0.66%
2019/09/10	1	27.25	30	27.11	27.25	-29	6,013	-0.48%
2019/09/09	0	0.00	1	27.65	27.70	-1	5,964	-0.02%
2019/09/04	1	28.55	6	28.49	28.55	-5	5,848	-0.09%
2019/09/03	1	28.60	0	0.00	28.55	1	5,846	0.02%
2019/09/02	60	28.40	0	0.00	28.65	60	5,815	1.03%
2019/08/30	10	28.00	0	0.00	28.00	10	5,760	0.17%
2019/08/28	1	28.25	1	27.95	27.60	0	5,675	0.00%
2019/08/27	0	0.00	1	27.65	27.65	-1	5,580	-0.02%
2019/08/26	2	27.00	0	0.00	26.85	2	5,536	0.04%
2019/08/23	0	0.00	31	28.20	28.10	-31	5,457	-0.57%
2019/08/22	2	29.05	32	28.94	28.45	-30	5,445	-0.55%
2019/08/21	0	0.00	1	28.30	28.25	-1	5,355	-0.02%
2019/08/20	0	0.00	23	28.90	28.30	-23	5,293	-0.43%
2019/08/19	0	0.00	2	29.00	28.85	-2	5,210	-0.04%
2019/08/16	2	28.60	0	0.00	28.65	2	5,170	0.04%
2019/08/14	1	28.40	44	28.75	28.95	-43	5,035	-0.85%
2019/08/12	1	28.75	1	29.00	28.75	0	4,774	0.00%
2019/08/08	7	28.58	3	28.43	28.45	4	4,616	0.09%
2019/08/07	3	28.90	43	28.11	28.05	-40	4,537	-0.88%
2019/08/06	0	0.00	10	27.88	28.30	-10	4,373	-0.23%
2019/08/05	5	27.35	1	27.55	27.40	4	4,279	0.09%
2019/08/01	0	0.00	56	27.37	27.70	-56	4,257	-1.32%
2019/07/31	15	27.05	3	26.92	27.05	12	4,261	0.28%
2019/07/30	1	27.10	50	26.44	26.45	-49	4,274	-1.15%
2019/07/29	8	27.49	30	27.70	27.20	-22	4,277	-0.51%
2019/07/25	0	0.00	2	28.18	27.60	-2	4,335	-0.05%
2019/07/23	5	27.30	0	0.00	26.85	5	4,220	0.12%
2019/07/22	10	27.15	11	27.00	26.85	-1	4,182	-0.02%
2019/07/18	30	26.25	16	26.24	26.20	14	4,231	0.33%
2019/07/17	15	26.65	2	26.38	26.80	13	4,239	0.31%
2019/07/16	0	0.00	2	26.25	26.15	-2	4,296	-0.05%
2019/07/15	0	0.00	1	26.20	26.15	-1	4,274	-0.02%
2019/07/12	2	26.08	0	0.00	26.00	2	4,254	0.05%
2019/07/10	15	26.55	0	0.00	25.60	15	4,243	0.35%
2019/07/01	0	0.00	2	25.53	25.45	-2	4,028	-0.05%
2019/06/27	0	0.00	65	25.90	25.25	-65	4,034	-1.61%
2019/06/26	0	0.00	1	25.65	25.70	-1	3,911	-0.03%
2019/06/25	0	0.00	18	25.85	25.35	-18	3,926	-0.46%
2019/06/24	0	0.00	2	25.00	25.30	-2	3,877	-0.05%
2019/06/21	35	24.40	6	24.47	24.50	29	3,881	0.75%
2019/06/20	0	0.00	3	24.17	24.20	-3	3,937	-0.08%
2019/06/19	25	23.90	3	23.90	24.10	22	4,187	0.53%
2019/06/18	0	0.00	1	23.90	23.55	-1	4,303	-0.02%
2019/06/14	0	0.00	1	23.80	23.80	-1	4,476	-0.02%
2019/05/29	1	22.75	0	0.00	22.60	1	5,109	0.02%
2019/05/28	1	23.15	1	23.45	23.15	0	5,107	0.00%
2019/05/24	0	0.00	1	23.25	23.25	-1	5,207	-0.02%
2019/05/23	1	23.85	0	0.00	23.30	1	5,218	0.02%
2019/05/22	41	24.41	0	0.00	24.15	41	5,200	0.79%
2019/05/21	3	24.45	0	0.00	24.45	3	5,226	0.06%
2019/05/16	40	24.80	0	0.00	24.30	40	5,180	0.77%
2019/05/09	2	24.85	0	0.00	24.20	2	4,995	0.04%
2019/05/06	0	0.00	10	25.70	25.10	-10	4,785	-0.21%
2019/05/03	5	26.15	0	0.00	26.40	5	4,701	0.11%
2019/05/02	0	0.00	1	26.20	26.25	-1	4,671	-0.02%
2019/04/30	30	25.95	6	25.91	26.00	24	4,622	0.52%
2019/04/29	0	0.00	3	25.00	25.00	-3	4,407	-0.07%
2019/04/26	0	0.00	5	24.90	25.35	-5	4,409	-0.11%
2019/04/25	42	25.27	0	0.00	25.15	42	4,519	0.93%
2019/04/24	0	0.00	2	25.25	25.45	-2	4,551	-0.04%
2019/04/23	10	24.80	0	0.00	25.20	10	4,545	0.22%
2019/04/22	0	0.00	7	24.45	25.10	-7	4,548	-0.15%
2019/04/16	3	24.77	6	24.79	24.50	-3	4,820	-0.06%
2019/04/15	0	0.00	2	24.15	24.65	-2	4,989	-0.04%
2019/04/11	1	23.70	5	23.95	23.70	-4	4,911	-0.08%
2019/04/10	0	0.00	2	24.05	24.10	-2	4,887	-0.04%
2019/04/09	1	23.60	12	23.71	23.85	-11	4,821	-0.23%
2019/04/08	9	23.90	16	23.80	23.75	-7	4,839	-0.14%
2019/04/03	44	23.49	1	23.50	23.50	43	4,805	0.89%
2019/04/02	5	23.44	0	0.00	23.40	5	4,795	0.10%
2019/03/29	0.2	23.00	0	0.00	23.00	0.2	4,726	0.00%
2019/03/27	17	23.64	0	0.00	23.50	17	4,650	0.37%
2019/03/26	27	23.55	0	0.00	23.40	27	4,622	0.58%
2019/03/25	1	23.75	0	0.00	23.75	1	4,553	0.02%
2019/03/22	79	25.27	2	25.30	24.85	77	4,557	1.69%
2019/03/21	1	26.40	0	0.00	26.10	1	4,316	0.02%
2019/03/20	0	0.00	4	25.94	26.05	-4	4,214	-0.09%
2019/03/19	6	26.28	1	26.10	26.10	5	4,218	0.12%
2019/03/18	0	0.00	5	26.26	26.50	-5	4,208	-0.12%
2019/03/15	4	25.25	6	25.23	25.15	-2	4,001	-0.05%
2019/03/14	10	25.83	0	0.00	25.35	10	3,996	0.25%
2019/03/13	3	25.10	0	0.00	25.35	3	3,949	0.08%
2019/03/07	3	25.30	0	0.00	25.10	3	4,007	0.07%
2019/03/06	0	0.00	4	25.39	25.70	-4	3,941	-0.10%
2019/03/05	1	25.00	3	25.05	24.85	-2	3,870	-0.05%
2019/03/04	1	24.90	0	0.00	25.00	1	3,847	0.03%
2019/02/27	1	24.15	1	24.55	24.55	0	3,807	0.00%
2019/02/25	0	0.00	20	25.15	24.95	-20	3,835	-0.52%
2019/02/22	11	24.88	1	24.80	24.90	10	3,808	0.26%
2019/02/21	2	24.88	2	24.93	24.80	0	3,830	0.00%
2019/02/20	2	24.43	0	0.00	24.50	2	3,817	0.05%
2019/02/19	1	24.60	21	24.65	24.70	-20	3,789	-0.53%
2019/02/18	2	24.73	0	0.00	24.80	2	3,808	0.05%
2019/02/15	6	24.83	0	0.00	24.80	6	3,812	0.16%
2019/02/14	1	24.85	0	0.00	24.80	1	3,805	0.03%
2019/02/13	0	0.00	1	24.95	24.95	-1	3,803	-0.03%
2019/01/30	0	0.00	38	24.51	24.60	-38	3,776	-1.01%
2019/01/28	21	25.10	20	24.90	24.90	1	3,750	0.03%
2019/01/25	35.2	24.70	0	0.00	24.65	35.2	3,756	0.94%
2019/01/24	2.2	24.74	0	0.00	24.65	2.2	3,746	0.06%
2019/01/23	0.2	24.80	0	0.00	24.80	0.2	3,737	0.00%
2019/01/22	3.2	25.02	43	24.90	25.05	-39.9	3,719	-1.07%
2019/01/21	0.1	25.30	0	0.00	25.35	0.1	3,653	0.00%
2019/01/18	0	0.00	1	25.30	25.30	-1	3,642	-0.03%
2019/01/17	3	25.10	0	0.00	25.30	3	3,618	0.08%
2019/01/16	3	25.98	3	25.78	26.10	0	3,458	0.00%
2019/01/15	42	25.30	0	0.00	25.05	42	3,279	1.28%
2019/01/14	0	0.00	50	25.00	24.85	-50	3,222	-1.55%
2019/01/11	0	0.00	1	25.25	25.10	-1	3,158	-0.03%
2019/01/10	21	25.30	1	25.00	25.75	20	3,087	0.65%
2019/01/09	2	25.73	4	25.65	25.50	-2	3,015	-0.07%
2019/01/08	3	25.25	10	25.14	25.45	-7	2,864	-0.24%
2019/01/07	9	24.38	4	23.69	24.50	5	2,643	0.19%
2019/01/04	0	0.00	5	22.05	22.70	-5	2,411	-0.21%
2019/01/02	8	23.26	1	23.40	23.00	7	2,447	0.29%
2018/12/24	3	23.10	3	23.05	23.05	0	2,406	0.00%
2018/12/21	0	0.00	1	22.25	22.50	-1	2,488	-0.04%
2018/12/20	0	0.00	1	22.30	22.30	-1	2,499	-0.04%
2018/12/17	2	23.60	1	23.65	23.00	1	2,441	0.04%
2018/12/13	0	0.00	5	23.10	23.05	-5	2,299	-0.22%
2018/12/12	2	22.80	0	0.00	23.00	2	2,257	0.09%
2018/12/11	12	22.67	11	22.80	22.80	1	2,201	0.05%
2018/12/10	50	21.55	0	0.00	21.55	50	2,095	2.39%
2018/12/04	2	23.00	1	23.20	22.45	1	2,034	0.05%
2018/11/29	1	21.50	0	0.00	21.45	1	1,929	0.05%
2018/11/16	0	0.00	1	19.85	20.05	-1	1,765	-0.06%
2018/11/15	1	20.20	0	0.00	19.90	1	1,753	0.06%
2018/11/05	1	19.00	0	0.00	19.00	1	2,079	0.05%
2018/10/22	2	19.13	0	0.00	19.05	2	2,509	0.08%
2018/10/19	0	0.00	2	18.30	19.10	-2	2,525	-0.08%
2018/10/16	0	0.00	3	18.20	18.60	-3	2,626	-0.11%
2018/10/15	0	0.00	6	18.10	18.15	-6	2,671	-0.22%
2018/10/12	2	18.25	14	17.20	18.10	-12	2,776	-0.43%
2018/10/11	22	18.09	0	0.00	18.00	22	3,116	0.71%
2018/10/08	2	20.60	0	0.00	20.60	2	3,300	0.06%
2018/10/05	0	0.00	4	21.13	20.65	-4	3,690	-0.11%
2018/10/04	1	21.65	0	0.00	21.50	1	3,714	0.03%
2018/09/28	5	23.38	0	0.00	23.30	5	3,882	0.13%
2018/09/26	0	0.00	30	22.35	22.50	-30	4,218	-0.71%
2018/09/14	0	0.00	1	22.05	22.15	-1	4,472	-0.02%
2018/09/13	0	0.00	15	21.45	21.55	-15	4,511	-0.33%
2018/09/12	0	0.00	10	21.15	21.15	-10	4,668	-0.21%
2018/09/10	10	21.10	0	0.00	20.90	10	4,725	0.21%
2018/08/28	2	22.95	0	0.00	22.95	2	5,366	0.04%
2018/08/27	1	22.95	0	0.00	23.00	1	5,638	0.02%
2018/08/17	1	22.40	0	0.00	22.15	1	5,887	0.02%
2018/08/14	1	23.55	0	0.00	23.05	1	5,802	0.02%
2018/08/13	2	24.38	1	24.05	23.60	1	5,750	0.02%
2018/08/09	1	26.40	1	26.20	26.05	0	5,778	0.00%
2018/08/07	1	26.85	0	0.00	26.85	1	5,736	0.02%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	3	27.40	1	27.65	27.35	2	5,726	0.03%
2018/07/30	0	0.00	1	26.80	26.90	-1	5,434	-0.02%
2018/07/27	0	0.00	3	26.87	27.25	-3	5,423	-0.06%
2018/07/23	2	26.60	0	0.00	26.55	2	5,329	0.04%
2018/07/20	1	27.25	0	0.00	27.05	1	5,289	0.02%
2018/07/19	0	0.00	2	27.55	27.45	-2	5,251	-0.04%
2018/07/18	1	28.20	22	28.39	27.90	-21	5,190	-0.40%
2018/07/17	5	27.50	0	0.00	27.50	5	4,869	0.10%
2018/07/16	15	27.92	1	27.80	28.00	14	4,833	0.29%
2018/07/13	0	0.00	11	28.60	28.45	-11	4,685	-0.23%
2018/07/12	1	27.65	0	0.00	27.80	1	4,325	0.02%
2018/07/11	0	0.00	1	28.40	27.50	-1	4,306	-0.02%
2018/07/09	0	0.00	4	27.43	27.20	-4	4,301	-0.09%
2018/07/06	10	27.00	0	0.00	27.05	10	4,281	0.23%
2018/07/05	2	27.18	16	27.28	27.00	-14	4,321	-0.32%
2018/07/04	35	27.85	7	28.22	27.90	28	4,324	0.65%
2018/07/03	0	0.00	1	27.30	27.15	-1	4,011	-0.02%
2018/07/02	1	26.90	0	0.00	26.85	1	4,016	0.02%
2018/06/29	8	27.54	2	27.63	27.25	6	3,991	0.15%
2018/06/26	1	26.25	0	0.00	26.20	1	3,973	0.03%
2018/06/25	1	26.70	12	26.84	26.70	-11	3,974	-0.28%
2018/06/22	2	27.55	0	0.00	27.15	2	4,015	0.05%
2018/06/21	4	27.95	3	27.70	27.95	1	3,998	0.03%
2018/06/20	4	26.90	4	27.15	27.45	0	3,963	0.00%
2018/06/15	2	27.50	0	0.00	27.50	2	4,095	0.05%
2018/06/14	16	27.86	8	27.30	27.30	8	4,165	0.19%
2018/06/13	2	27.60	2	27.63	27.60	0	4,174	0.00%
2018/06/12	0	0.00	2	28.15	27.85	-2	4,166	-0.05%
2018/06/11	0	0.00	1	27.80	27.40	-1	4,093	-0.02%
2018/06/08	0	0.00	3	28.00	27.70	-3	4,127	-0.07%
2018/06/07	1	27.80	4	27.83	27.65	-3	4,144	-0.07%
2018/06/06	1	27.35	0	0.00	27.35	1	4,114	0.02%
2018/06/05	3	27.10	4	27.33	27.00	-1	4,531	-0.02%
2018/06/04	17	28.39	5	28.23	28.05	12	4,582	0.26%
2018/06/01	11	27.05	27	27.29	27.35	-16	4,392	-0.36%
2018/05/31	1	26.45	10	26.38	26.50	-9	4,412	-0.20%
2018/05/30	3	25.90	2	25.95	25.90	1	4,538	0.02%
2018/05/29	0	0.00	26	26.22	26.25	-26	4,596	-0.57%
2018/05/25	2	25.35	1	25.55	25.35	1	4,770	0.02%
2018/05/24	0	0.00	1	25.65	25.35	-1	4,822	-0.02%
2018/05/23	1	25.85	1	25.70	25.60	0	4,885	0.00%
2018/05/22	7	25.89	0	0.00	25.75	7	4,910	0.14%
2018/05/18	1	25.65	5	25.30	25.40	-4	5,176	-0.08%
2018/05/17	7	25.84	1	26.10	26.10	6	5,161	0.12%
2018/05/07	1	24.10	0	0.00	24.00	1	5,554	0.02%
2018/05/03	1	23.80	0	0.00	23.80	1	5,763	0.02%
2018/05/02	0	0.00	15	24.10	24.00	-15	5,954	-0.25%
2018/04/26	0	0.00	90	24.09	23.55	-90	6,682	-1.35%
2018/04/25	2	23.20	0	0.00	23.75	2	7,172	0.03%
2018/04/24	2	24.08	1	23.90	23.90	1	7,255	0.01%
2018/04/20	0	0.00	6	25.24	25.20	-6	7,393	-0.08%
2018/04/19	2	25.90	2	25.50	25.50	0	7,480	0.00%
2018/04/17	1	25.85	3	26.03	25.80	-2	7,945	-0.03%
2018/04/16	4	26.68	10	26.83	26.60	-6	8,233	-0.07%
2018/04/13	1	26.75	0	0.00	26.75	1	8,566	0.01%
2018/04/11	19	26.82	50	26.79	26.70	-31	10,411	-0.30%
2018/04/10	23	26.40	2	25.95	26.55	21	11,292	0.19%
2018/04/09	1	25.90	0	0.00	25.25	1	11,603	0.01%
2018/04/02	5	26.65	6	26.70	26.65	-1	11,738	-0.01%
2018/03/31	3	26.85	22	26.74	26.65	-19	11,828	-0.16%
2018/03/30	1	27.20	0	0.00	27.05	1	11,829	0.01%
2018/03/28	2	27.25	2	27.00	27.00	0	11,817	0.00%
2018/03/27	10	27.39	7	27.35	27.50	3	11,825	0.03%
2018/03/23	1	26.55	1	26.65	26.75	0	11,831	0.00%
2018/03/22	5	27.70	0	0.00	27.35	5	11,738	0.04%
2018/03/21	30	27.53	30	27.60	27.85	0	11,692	0.00%
2018/03/16	0	0.00	1	28.15	28.20	-1	11,875	-0.01%
2018/03/15	1	27.80	1	28.05	28.05	0	11,917	0.00%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/09	4	29.65	46	29.75	29.20	-42	11,816	-0.36%
2018/03/08	40	28.80	1	29.00	28.75	39	11,452	0.34%
2018/03/06	2	28.55	37	29.00	28.75	-35	11,513	-0.30%
2018/03/05	21	28.78	2	28.85	28.45	19	11,389	0.17%
2018/03/02	1	28.15	4	28.01	28.15	-3	11,353	-0.03%
2018/03/01	5	28.05	0	0.00	27.95	5	11,737	0.04%
2018/02/27	38	27.71	1	27.90	27.80	37	11,967	0.31%
2018/02/26	0	0.00	1	27.70	27.00	-1	12,038	-0.01%
2018/02/22	1	27.10	0	0.00	27.25	1	11,994	0.01%
2018/02/09	2	24.20	0	0.00	25.00	2	11,890	0.02%
2018/02/07	1	25.30	2	25.80	25.25	-1	11,965	-0.01%
2018/02/06	32	24.75	6	25.50	25.10	26	12,043	0.22%
2018/02/02	10	28.00	0	0.00	27.95	10	12,207	0.08%
2018/02/01	1	28.35	0	0.00	27.95	1	12,226	0.01%
2018/01/31	2	27.85	0	0.00	28.10	2	12,282	0.02%
2018/01/30	0	0.00	5	28.55	28.05	-5	12,234	-0.04%
2018/01/29	0	0.00	2	28.25	28.40	-2	12,159	-0.02%
2018/01/26	3	27.75	0	0.00	27.70	3	12,089	0.02%
2018/01/25	1	28.10	0	0.00	28.10	1	11,968	0.01%
2018/01/24	12	28.83	13	29.36	29.30	-1	11,793	-0.01%
2018/01/23	40	29.33	1	29.30	29.05	39	11,701	0.33%
2018/01/22	11	31.30	21	30.75	30.30	-10	11,422	-0.09%
2018/01/19	44	30.23	14	30.90	30.70	30	11,212	0.27%
2018/01/18	30	29.60	0	0.00	29.35	30	10,752	0.28%
2018/01/17	7	29.57	9	29.70	29.45	-2	10,698	-0.02%
2018/01/16	43	29.74	1	29.65	29.50	42	10,612	0.40%
2018/01/15	9	29.78	4	29.55	29.35	5	10,510	0.05%
2018/01/12	14	30.50	0	0.00	30.05	14	10,468	0.13%
2018/01/11	0	0.00	3	29.95	29.55	-3	10,156	-0.03%
2018/01/10	7	29.44	0	0.00	29.10	7	9,979	0.07%
2018/01/09	701	30.29	1	29.45	30.20	700	9,679	7.23%	大買/鉅額交易
2018/01/08	413	30.74	410	31.12	30.60	3	9,315	0.03%	大買/大賣/
2018/01/05	35	30.57	886	30.60	31.20	-851	8,612	-9.88%	大賣/鉅額交易
2018/01/04	302	27.67	130	28.79	28.95	172	7,454	2.31%	大買/大賣/鉅額交易
2018/01/03	50	26.90	301	26.45	26.35	-251	6,544	-3.84%	大賣/鉅額交易
2018/01/02	250	25.75	3	25.90	25.95	247	6,204	3.98%	大買/鉅額交易