冠德 (2520)-永豐金券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
61.6
漲跌
▼1.8
漲幅
-2.84%
成交量
33,353張
產業
上市營建類股
370人加入追蹤

立即追蹤
本地時間:13:30

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

冠德 (2520)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
2024/05/06	903.1	61.35	751.1	61.96	63.40	152.1	8,657	1.76%	大買/大賣/鉅額交易
2024/05/03	437.4	60.33	251	59.89	61.00	186.4	8,213	2.27%	大買/大賣/鉅額交易
2024/05/02	814.1	59.27	513.9	59.12	60.00	300.1	7,784	3.86%	大買/大賣/鉅額交易
2024/04/30	410.1	55.25	547.7	55.32	56.30	-137.6	7,191	-1.91%	大買/大賣/鉅額交易
2024/04/29	1,089	56.68	1,087.5	57.13	57.50	1.5	6,801	0.02%	大買/大賣/
2024/04/26	691.8	54.81	592.6	54.69	54.60	99.2	6,223	1.59%	大買/大賣/
2024/04/25	369.4	52.63	166.7	52.10	52.50	202.7	5,733	3.54%	大買/大賣/鉅額交易
2024/04/24	274.4	50.66	189.6	50.48	50.50	84.9	5,350	1.59%	大買/大賣/
2024/04/23	384.3	49.77	277.5	48.56	50.80	106.8	5,194	2.06%	大買/大賣/鉅額交易
2024/04/22	1,545.8	51.03	1,075.2	49.65	48.95	470.6	4,823	9.76%	大買/大賣/鉅額交易
2024/04/19	1,021.9	48.28	197	48.49	49.40	824.9	3,703	22.28%	大買/大賣/鉅額交易
2024/04/18	204.4	47.66	146.3	47.64	49.40	58.2	3,077	1.89%	大買/大賣/
2024/04/17	308.6	44.39	854.2	44.47	44.95	-545.6	2,795	-19.52%	大買/大賣/鉅額交易
2024/04/16	652.1	43.17	212.3	43.26	43.20	439.9	2,747	16.01%	大買/大賣/鉅額交易
2024/04/15	96.1	44.36	28.4	44.41	44.20	67.7	2,686	2.52%
2024/04/12	122.5	44.94	83.6	44.79	45.25	38.9	2,704	1.44%	大買/
2024/04/11	328.7	43.84	93.8	43.55	44.90	234.9	2,753	8.53%	大買/鉅額交易
2024/04/10	39.9	43.18	11.1	43.28	43.50	28.8	2,642	1.09%
2024/04/09	34.1	42.55	13	42.69	42.75	21.1	2,585	0.81%
2024/04/08	28.6	42.22	5.1	42.33	42.50	23.5	2,552	0.92%
2024/04/03	21.6	41.96	54.5	41.90	41.85	-32.9	2,494	-1.32%
2024/04/02	12.1	42.80	41.2	42.92	42.65	-29.1	2,456	-1.18%
2024/04/01	44.5	42.18	29	42.22	42.35	15.5	2,392	0.65%
2024/03/29	10.1	41.36	31.2	41.36	41.80	-21.1	2,302	-0.92%
2024/03/28	10.1	41.36	47.8	41.25	41.05	-37.6	2,268	-1.66%
2024/03/27	90.1	41.14	30.4	41.03	41.30	59.6	2,232	2.67%
2024/03/26	24.5	39.62	38.2	39.65	39.75	-13.7	2,109	-0.65%
2024/03/25	18	39.15	9	39.07	39.15	9	2,096	0.43%
2024/03/22	17	38.70	120.2	38.39	38.65	-103.2	2,089	-4.94%	大賣/鉅額交易
2024/03/21	5.2	38.73	29	38.76	39.00	-23.8	2,101	-1.13%
2024/03/20	36.2	38.46	216	38.50	38.30	-179.8	2,122	-8.47%	大賣/鉅額交易
2024/03/19	19.1	39.14	0	0.00	38.95	19.1	2,210	0.86%
2024/03/18	6	38.63	2	38.60	38.80	4	2,231	0.18%
2024/03/15	336.6	38.74	126.5	38.79	38.55	210.1	2,243	9.36%	大買/大賣/鉅額交易
2024/03/14	8.1	39.37	88.2	39.43	39.50	-80.1	2,246	-3.57%
2024/03/13	44.9	38.68	82.5	38.51	38.65	-37.6	2,267	-1.66%
2024/03/12	54.4	38.96	8.1	38.91	39.30	46.4	2,287	2.03%
2024/03/11	69.1	38.77	74.2	38.66	38.75	-5.1	2,309	-0.22%
2024/03/08	119.4	38.14	5	38.09	38.20	114.4	2,352	4.86%	大買/鉅額交易
2024/03/07	60	38.40	181	38.36	38.45	-121	2,366	-5.11%	大賣/鉅額交易
2024/03/06	9.3	38.75	0	38.95	38.75	9.3	2,348	0.40%
2024/03/05	37.2	38.62	3.3	38.68	38.70	33.9	2,372	1.43%
2024/03/04	77.4	38.91	0.6	39.02	38.90	76.8	2,360	3.25%
2024/03/01	32	39.05	2	39.70	39.15	30	2,354	1.27%
2024/02/29	64.4	39.71	3.5	39.68	39.50	60.9	2,393	2.54%
2024/02/27	33.5	39.13	4	39.30	39.25	29.5	2,389	1.23%
2024/02/26	66.2	39.32	1	39.50	39.10	65.2	2,386	2.73%
2024/02/23	30	40.07	2.5	39.96	39.85	27.5	2,364	1.16%
2024/02/22	69.3	40.34	0.1	40.35	40.40	69.2	2,367	2.92%
2024/02/21	63.3	40.34	30.1	40.47	40.45	33.2	2,383	1.39%
2024/02/20	23.4	39.88	0	0.00	39.80	23.4	2,353	0.99%
2024/02/19	99.7	40.15	10	40.28	40.15	89.7	2,347	3.82%
2024/02/16	36.3	39.71	26	39.44	39.65	10.3	2,324	0.44%
2024/02/15	27.4	39.25	16	39.40	39.40	11.4	2,310	0.49%
2024/02/05	72.1	38.70	7	38.94	38.90	65.1	2,295	2.83%
2024/02/02	98.9	38.88	6.1	38.67	38.60	92.8	2,280	4.07%
2024/02/01	11.1	39.26	3.1	39.38	39.25	8	2,264	0.35%
2024/01/31	87.2	39.44	3	39.48	39.55	84.2	2,259	3.72%
2024/01/30	51	39.44	5	39.28	39.20	46	2,259	2.04%
2024/01/29	9	39.56	22	39.65	39.55	-13	2,260	-0.58%
2024/01/26	30	39.86	16.1	39.53	39.95	13.9	2,251	0.62%
2024/01/25	23	38.56	0	38.70	38.55	23	2,219	1.04%
2024/01/24	52.9	38.68	1	38.70	38.55	51.9	2,221	2.34%
2024/01/23	43.2	38.52	8	38.52	38.45	35.2	2,222	1.58%
2024/01/22	12	38.51	2.6	38.73	38.80	9.4	2,240	0.42%
2024/01/19	9	38.06	26	38.29	38.10	-17	2,278	-0.75%
2024/01/18	448.7	37.96	4.1	38.04	38.00	444.6	2,276	19.53%	大買/鉅額交易
2024/01/17	110.9	38.07	15.3	38.43	37.85	95.6	2,257	4.23%	大買/
2024/01/16	45.8	39.33	15.1	39.54	39.20	30.7	2,217	1.38%
2024/01/15	28	40.01	10	40.07	39.95	18	2,206	0.82%
2024/01/12	135.8	39.21	10	39.10	39.10	125.8	2,170	5.79%	大買/鉅額交易
2024/01/11	84.7	39.40	12.2	39.85	39.20	72.5	2,147	3.38%
2024/01/10	18.1	39.39	19	39.30	39.25	-0.9	2,173	-0.04%
2024/01/09	42	39.99	48.8	40.15	39.90	-6.8	2,152	-0.31%
2024/01/08	34	41.25	41	41.35	40.80	-7	2,110	-0.33%
2024/01/05	79.1	40.70	50.7	41.49	40.90	28.4	2,032	1.40%
2024/01/04	22	39.75	11.5	39.68	39.90	10.5	1,888	0.56%
2024/01/03	3.2	38.81	1	38.90	38.80	2.2	1,839	0.12%
2024/01/02	4.5	38.88	0	0.00	39.10	4.5	1,848	0.24%
2023/12/29	10.4	38.83	5.1	38.90	38.85	5.3	1,839	0.29%
2023/12/28	4.4	38.69	6.3	38.79	38.80	-1.9	1,844	-0.10%
2023/12/27	11.2	39.05	9.1	39.04	39.10	2.1	1,853	0.11%
2023/12/26	61.4	38.93	3.3	38.92	39.00	58.1	1,838	3.16%
2023/12/25	4	38.43	3	38.42	38.45	1	1,836	0.05%
2023/12/22	2.6	38.04	3	38.10	38.25	-0.4	1,830	-0.02%
2023/12/21	5.3	37.72	10	37.77	37.70	-4.7	1,822	-0.26%
2023/12/20	10.5	38.12	2	38.50	38.00	8.5	1,809	0.47%
2023/12/19	21.3	38.16	38	38.19	38.50	-16.7	1,782	-0.94%
2023/12/18	50.3	38.37	7.3	38.60	38.10	43	1,779	2.42%
2023/12/15	20.4	38.75	9.8	38.75	38.55	10.6	1,756	0.60%
2023/12/14	113	39.13	57.1	39.30	39.10	55.9	1,719	3.25%	大買/
2023/12/13	32	37.98	13.6	38.01	38.25	18.4	1,597	1.15%
2023/12/12	47.1	37.25	12	37.38	37.25	35.1	1,577	2.23%
2023/12/11	21.5	37.49	13.4	37.82	37.70	8.1	1,543	0.52%
2023/12/08	47.8	38.01	48	38.00	38.15	-0.2	1,511	-0.01%
2023/12/07	30.6	38.58	9	38.79	38.70	21.6	1,449	1.49%
2023/12/06	32.1	39.23	67.1	39.54	39.00	-35	1,398	-2.51%
2023/12/05	28.6	38.97	25.2	38.97	39.15	3.5	1,351	0.26%
2023/12/04	12	38.30	8.2	38.28	38.45	3.8	1,303	0.29%
2023/12/01	14.3	37.64	21	37.78	37.85	-6.7	1,283	-0.52%
2023/11/30	18.7	37.48	65.5	37.54	37.50	-46.8	1,290	-3.63%
2023/11/29	15	37.55	30.6	37.74	37.35	-15.6	1,300	-1.20%
2023/11/28	9.1	37.69	7	37.65	37.65	2.1	1,390	0.15%
2023/11/27	17	38.05	50.7	37.75	37.70	-33.7	1,394	-2.42%
2023/11/24	0	36.40	11.3	36.83	36.80	-11.3	1,350	-0.84%
2023/11/23	12	36.30	20.1	36.65	36.60	-8	1,357	-0.59%
2023/11/22	1.1	36.14	4.5	36.38	36.25	-3.4	1,345	-0.25%
2023/11/21	11	36.20	57	36.19	36.10	-46	1,349	-3.41%
2023/11/20	12	36.47	4.3	36.24	36.45	7.7	1,332	0.58%
2023/11/17	2	35.68	50.1	35.65	35.75	-48.1	1,319	-3.65%
2023/11/16	1	35.50	2.1	35.48	35.55	-1	1,338	-0.08%
2023/11/15	15	35.23	76.2	35.16	35.50	-61.2	1,359	-4.50%
2023/11/14	2.1	35.12	6.1	35.04	34.95	-4	1,374	-0.29%
2023/11/13	22.4	34.88	0.6	34.85	34.95	21.7	1,397	1.56%
2023/11/10	21.3	34.78	5.1	34.81	34.55	16.2	1,415	1.15%
2023/11/09	45	34.86	0	0.00	34.75	45	1,430	3.15%
2023/11/08	58.4	35.14	13	35.09	35.20	45.4	1,488	3.05%
2023/11/07	1	35.45	20	35.31	35.40	-19	1,524	-1.25%
2023/11/06	5.7	35.10	51	35.17	35.05	-45.3	1,543	-2.94%
2023/11/03	0.1	34.99	28	35.05	35.10	-27.9	1,561	-1.79%
2023/11/02	17.5	34.90	6	34.98	34.90	11.5	1,581	0.73%
2023/11/01	9.1	34.32	2	34.40	34.40	7.1	1,589	0.45%
2023/10/31	11.3	34.23	16.2	34.29	34.15	-4.9	1,652	-0.29%
2023/10/30	28.5	34.66	54	34.51	34.45	-25.5	1,747	-1.46%
2023/10/27	28.1	34.62	50	34.63	34.55	-22	1,744	-1.26%
2023/10/26	27.3	33.58	11.5	33.54	33.40	15.8	1,764	0.90%
2023/10/25	87	34.03	21	34.04	34.05	66	1,782	3.70%
2023/10/24	36.5	34.16	81.2	34.38	34.40	-44.7	1,845	-2.42%
2023/10/23	65.1	33.43	34.1	33.86	33.75	31	1,868	1.66%
2023/10/20	16	33.03	15	33.10	33.05	1	1,877	0.06%
2023/10/19	11.2	33.43	18	33.36	33.35	-6.8	1,902	-0.36%
2023/10/18	56.1	33.41	12	34.10	34.10	44.1	1,897	2.32%
2023/10/17	12.1	34.06	10	33.92	33.75	2.1	1,868	0.11%
2023/10/16	43	33.66	0	0.00	33.70	43	1,877	2.29%
2023/10/13	31.1	33.70	2	33.65	33.75	29.1	1,879	1.55%
2023/10/12	16.1	33.55	11.4	33.58	33.80	4.7	1,880	0.25%
2023/10/11	41.1	34.05	16	34.03	33.80	25.1	1,872	1.34%
2023/10/06	10.1	34.17	5	34.20	34.10	5.1	1,850	0.27%
2023/10/05	14.2	33.54	2	33.70	33.55	12.2	1,821	0.67%
2023/10/04	7.2	33.38	62.9	33.54	33.40	-55.7	1,815	-3.07%
2023/10/03	24	33.60	12	33.54	33.70	12	1,800	0.67%
2023/10/02	1.5	33.02	2	33.08	33.25	-0.5	1,798	-0.03%
2023/09/28	8.2	33.26	25	33.31	33.15	-16.8	1,805	-0.93%
2023/09/27	1	32.55	2	32.75	32.70	-1	1,798	-0.06%
2023/09/26	14.2	32.53	14	32.55	32.35	0.2	1,826	0.01%
2023/09/25	2	32.68	1	32.95	33.00	1	1,822	0.05%
2023/09/22	8.1	32.54	0	0.00	32.55	8.1	1,822	0.44%
2023/09/21	24.4	32.84	4	33.03	32.80	20.4	1,821	1.12%
2023/09/20	10	33.21	0	33.40	33.10	10	1,815	0.55%
2023/09/19	18.1	33.46	2	33.35	33.25	16.1	1,811	0.89%
2023/09/18	4.6	33.51	0	0.00	33.60	4.6	1,806	0.25%
2023/09/15	34	33.54	0	0.00	33.50	34	1,809	1.88%
2023/09/14	4.4	33.87	0	0.00	33.90	4.4	1,787	0.24%
2023/09/13	34	33.67	2	33.60	33.70	32	1,790	1.79%
2023/09/12	9	33.74	0	0.00	33.75	9	1,794	0.50%
2023/09/11	14.4	33.85	2	33.88	33.95	12.4	1,787	0.69%
2023/09/08	1	33.60	6	33.69	33.75	-5	1,778	-0.28%
2023/09/07	8	33.76	12	33.93	33.70	-4	1,777	-0.23%
2023/09/06	13.1	33.90	4	33.98	33.95	9.1	1,776	0.51%
2023/09/05	14	34.17	131.1	34.12	34.05	-117.1	1,761	-6.65%	大賣/鉅額交易
2023/09/04	28	34.03	8	34.20	34.00	20	1,743	1.15%
2023/09/01	53.1	33.89	103.4	33.59	34.00	-50.3	1,703	-2.95%	大賣/
2023/08/31	50	32.18	11	32.28	32.45	39	1,598	2.44%
2023/08/30	8.3	31.94	36	31.60	31.85	-27.7	1,577	-1.75%
2023/08/29	24	31.54	2	31.40	32.05	22	1,568	1.40%
2023/08/28	15	31.20	4	31.20	31.10	11	1,551	0.71%
2023/08/25	2	31.00	12.1	31.14	31.00	-10	1,547	-0.65%
2023/08/24	0	0.00	4	31.60	31.30	-4	1,539	-0.26%
2023/08/23	2	31.23	4.1	31.19	31.30	-2.1	1,539	-0.14%
2023/08/22	163.5	31.51	8	31.39	31.45	155.5	1,529	10.17%	大買/鉅額交易
2023/08/21	21.4	31.93	22	32.45	31.70	-0.6	1,502	-0.04%
2023/08/18	7.1	32.49	9	32.58	32.60	-1.9	1,471	-0.13%
2023/08/17	4	31.85	17	31.63	31.95	-13	1,438	-0.90%
2023/08/16	16.2	31.09	61	31.25	31.35	-44.8	1,408	-3.18%
2023/08/15	23.1	31.08	2	31.03	30.90	21.1	1,390	1.52%
2023/08/14	97.7	31.02	48.3	31.30	31.20	49.4	1,373	3.59%
2023/08/11	12.7	32.89	13	32.90	32.70	-0.3	1,310	-0.02%
2023/08/10	3.2	32.68	4	32.53	32.70	-0.8	1,270	-0.06%
2023/08/09	18.2	32.23	8.3	32.32	32.15	9.9	1,235	0.80%
2023/08/08	6.6	32.36	26.2	32.50	32.45	-19.6	1,205	-1.62%
2023/08/07	3.5	32.06	20	31.90	32.05	-16.5	1,172	-1.40%
2023/08/04	41.3	31.99	18.6	31.63	31.80	22.7	1,144	1.99%
2023/08/02	14	31.97	82.1	31.84	31.90	-68.1	1,076	-6.32%
2023/08/01	19.2	30.72	2.1	30.44	30.90	17.1	974	1.75%
2023/07/31	18.1	30.24	32.3	30.39	30.55	-14.2	952	-1.49%
2023/07/28	2.2	29.53	2.2	29.51	29.65	0	879	0.00%
2023/07/27	14.4	28.59	186	28.78	28.95	-171.6	846	-20.28%	大賣/鉅額交易
2023/07/26	7.4	30.02	24.3	30.03	29.95	-16.9	779	-2.17%
2023/07/25	62.4	29.79	110.7	29.79	29.90	-48.3	715	-6.75%	大賣/
2023/07/24	437	29.96	24	30.00	29.85	413	689	59.93%	大買/鉅額交易
2023/07/21	51	29.95	0	0.00	29.90	51	661	7.71%
2023/07/20	430.1	29.93	0	0.00	29.80	430.1	659	65.19%	大買/鉅額交易
2023/07/19	74.3	29.84	13	29.85	29.85	61.3	633	9.67%
2023/07/18	18.5	29.95	0	0.00	29.90	18.5	620	2.98%
2023/07/17	3	30.15	2	30.05	30.10	1	621	0.16%
2023/07/14	16	30.04	0	0.00	30.00	16	618	2.59%
2023/07/13	184	30.16	1	30.15	30.05	183	615	29.72%	大買/鉅額交易
2023/07/12	54	30.20	0	30.20	30.10	54	613	8.80%
2023/07/11	0	0.00	4	30.25	30.25	-4	612	-0.65%
2023/07/10	4	30.15	0	0.00	30.20	4	624	0.64%
2023/07/07	37.2	30.25	26	30.37	30.10	11.2	629	1.78%
2023/07/06	10	30.64	29.2	30.59	30.55	-19.2	612	-3.14%
2023/07/05	7.1	30.78	2	30.78	30.75	5.1	601	0.85%
2023/07/04	119.1	30.52	0	0.00	30.65	119.1	594	20.02%	大買/鉅額交易
2023/07/03	0	30.25	0.3	30.10	30.30	-0.3	572	-0.06%
2023/06/29	16	29.88	5	29.95	30.05	11	575	1.91%
2023/06/28	2	30.05	0	0.00	30.05	2	576	0.35%
2023/06/27	1	29.75	0	0.00	29.75	1	580	0.17%
2023/06/26	0	0.00	0	29.85	29.80	0	595	0.00%
2023/06/21	1	29.80	2.1	29.90	29.85	-1.1	600	-0.18%
2023/06/20	3	29.70	1.1	29.71	29.70	1.9	605	0.31%
2023/06/19	8	29.65	0	0.00	29.80	8	633	1.26%
2023/06/16	2	30.05	6	30.05	29.85	-4	628	-0.63%
2023/06/15	3	30.18	0	0.00	30.20	3	615	0.49%
2023/06/14	2	30.43	0	0.00	30.30	2	638	0.31%
2023/06/13	2	30.58	10	30.50	30.55	-8	655	-1.22%
2023/06/12	0	0.00	5	30.46	30.55	-5	687	-0.73%
2023/06/09	1	30.15	5	30.09	30.15	-4	679	-0.59%
2023/06/08	0	29.90	12	29.98	29.95	-12	687	-1.74%
2023/06/07	1	30.00	0	0.00	29.90	1	689	0.15%
2023/06/06	0	0.00	4	29.95	29.90	-4	687	-0.58%
2023/06/05	0	0.00	4	29.76	29.80	-4	693	-0.58%
2023/06/02	7.1	29.60	0	0.00	29.60	7.1	698	1.02%
2023/06/01	4	29.43	0	0.00	29.40	4	697	0.57%
2023/05/31	0	0.00	0	29.55	29.55	0	698	0.00%
2023/05/29	0	0.00	31.1	29.65	29.60	-31.1	697	-4.46%
2023/05/26	1	29.80	15	29.71	29.65	-14	692	-2.02%
2023/05/25	1	29.95	0	0.00	29.90	1	688	0.15%
2023/05/24	2	29.90	1	29.90	29.90	1	688	0.15%
2023/05/23	0	0.00	0	29.70	29.80	0	689	0.00%
2023/05/19	0	29.60	0	0.00	29.45	0	685	0.00%
2023/05/18	1	29.60	0.1	29.60	29.55	0.9	682	0.13%
2023/05/17	45.1	29.38	0	0.00	29.40	45.1	684	6.59%
2023/05/16	16	29.31	2	29.30	29.15	14	683	2.05%
2023/05/12	0	29.30	0	0.00	29.35	0	689	0.00%
2023/05/11	2	29.35	0	0.00	29.25	2	701	0.29%
2023/05/10	2	29.45	0	0.00	29.55	2	705	0.28%
2023/05/09	7	29.54	0	29.80	29.45	7	709	0.99%
2023/05/08	0.5	29.95	0	0.00	29.90	0.5	709	0.07%
2023/04/28	0.1	29.70	0	0.00	29.70	0.1	738	0.01%
2023/04/27	2	29.48	0	29.60	29.45	2	741	0.26%
2023/04/26	2	29.20	0	0.00	29.70	2	748	0.27%
2023/04/25	21	28.86	0	0.00	28.75	21	735	2.86%
2023/04/24	0	0.00	1	29.30	29.25	-1	734	-0.14%
2023/04/21	4.1	29.35	5	29.32	29.10	-1	732	-0.13%
2023/04/20	18.1	29.60	4	29.98	29.60	14.1	726	1.93%
2023/04/19	2	30.35	1	30.30	30.30	1	717	0.14%
2023/04/18	7	30.35	1	30.40	30.30	6	719	0.83%
2023/04/17	0	30.65	3.1	30.55	30.45	-3.1	719	-0.43%
2023/04/14	1	30.80	0	30.90	30.70	1	719	0.13%
2023/04/13	6	30.73	0	0.00	30.75	6	738	0.81%
2023/04/12	23	30.65	5	30.66	30.65	18	735	2.45%
2023/04/11	42	30.67	7	30.68	30.65	35	736	4.75%
2023/04/10	0	30.35	1	30.40	30.55	-1	731	-0.13%
2023/04/07	3	30.40	0	0.00	30.40	3	727	0.41%
2023/04/06	32	30.19	0	0.00	30.15	32	724	4.42%
2023/03/31	12	29.88	0	0.00	30.00	12	715	1.68%
2023/03/30	12	30.01	0	0.00	30.10	12	708	1.69%
2023/03/29	2.1	30.35	0	0.00	30.25	2.1	708	0.29%
2023/03/28	2.3	30.32	2	30.10	30.10	0.3	714	0.04%
2023/03/27	0	0.00	19	29.95	30.00	-19	729	-2.60%
2023/03/24	0	0.00	14	29.65	29.60	-14	718	-1.95%
2023/03/23	0	29.55	0.1	29.64	29.50	-0.1	714	-0.02%
2023/03/22	55	29.39	1	29.20	29.55	54	713	7.57%
2023/03/21	5	28.81	8	28.75	28.85	-3	697	-0.43%
2023/03/20	8	28.38	8	28.72	28.80	0	743	0.00%
2023/03/17	5	28.20	25	28.30	28.20	-20	742	-2.69%
2023/03/16	0	0.00	41	28.24	28.15	-41	716	-5.73%
2023/03/15	5	28.73	0	0.00	28.70	5	704	0.72%
2023/03/14	0	29.40	1	29.30	29.25	-1	669	-0.15%
2023/03/13	12	29.10	15	29.23	29.45	-3	674	-0.45%
2023/03/10	29	29.15	8	29.26	29.20	21	667	3.15%
2023/03/09	2	29.53	0	0.00	29.45	2	668	0.30%
2023/03/08	4	29.69	0	0.00	29.85	4	689	0.58%
2023/03/07	15	29.51	0	29.50	29.55	15	678	2.21%
2023/03/06	9	29.31	2	29.25	29.25	7	680	1.03%
2023/03/03	1	29.20	0	0.00	29.20	1	677	0.15%
2023/03/02	2	29.05	4	28.86	29.00	-2	676	-0.29%
2023/03/01	0	29.23	3.2	28.91	28.85	-3.2	683	-0.47%
2023/02/24	0.1	29.10	0	29.14	29.05	0	682	0.00%
2023/02/23	0	0.00	2	29.13	29.15	-2	682	-0.29%
2023/02/22	0	29.09	1	29.00	28.95	-1	698	-0.14%
2023/02/21	0.3	29.15	2.1	29.05	29.15	-1.8	724	-0.25%
2023/02/17	0	28.82	2	28.70	28.80	-2	741	-0.27%
2023/02/16	0	28.88	0	0.00	28.75	0	759	0.00%
2023/02/15	6	28.61	4	28.60	28.65	2	768	0.26%
2023/02/14	11.1	28.58	125	28.59	28.55	-114	768	-14.82%	大賣/鉅額交易
2023/02/13	3	28.53	0	28.95	28.65	3	783	0.38%
2023/02/10	1	28.80	0	29.10	29.00	1	783	0.12%
2023/02/09	6.1	28.91	2	29.00	28.75	4.1	786	0.52%
2023/02/08	0	0.00	9.1	29.37	29.35	-9.1	790	-1.15%
2023/02/07	0	29.40	10	29.40	29.45	-10	814	-1.23%
2023/02/06	1	29.15	4	29.19	29.40	-3	824	-0.36%
2023/02/03	2	29.25	0	0.00	29.30	2	821	0.25%
2023/02/02	7	28.85	13	29.14	29.15	-6	815	-0.74%
2023/02/01	3	28.98	2	29.13	28.90	1	804	0.13%
2023/01/31	2	29.00	0	29.15	29.00	2	805	0.24%
2023/01/30	20	29.02	1	28.95	28.90	19	800	2.37%
2023/01/17	0.1	28.75	4	28.75	28.70	-3.9	804	-0.48%
2023/01/16	11.2	28.79	2.2	28.67	28.65	9	801	1.12%
2023/01/13	1.1	29.16	0	0.00	29.05	1.1	795	0.14%
2023/01/12	4	29.10	1	29.20	29.20	3	825	0.36%
2023/01/11	0.2	29.50	47	29.25	29.20	-46.8	822	-5.69%
2023/01/10	0	0.00	0	29.90	29.55	0	823	0.00%
2023/01/09	16.3	29.85	6	29.90	29.90	10.3	829	1.24%
2023/01/06	1	29.80	5	29.75	29.75	-4	828	-0.48%
2023/01/05	5.1	29.62	3	29.53	29.50	2.1	834	0.25%
2023/01/04	8	29.59	0	0.00	29.50	8	841	0.95%
2023/01/03	4.5	29.59	111	29.34	29.65	-106.5	859	-12.38%	大賣/鉅額交易
2022/12/30	0.2	29.18	3.6	29.24	29.20	-3.3	847	-0.39%
2022/12/29	121.5	28.83	2	28.93	28.90	119.5	847	14.10%	大買/鉅額交易
2022/12/28	0	28.75	9.5	28.57	28.50	-9.5	845	-1.12%
2022/12/27	6	28.65	0	0.00	28.70	6	851	0.71%
2022/12/26	0	0.00	3	28.83	28.60	-3	860	-0.35%
2022/12/23	0	28.55	2	28.55	28.65	-2	875	-0.23%
2022/12/22	0	0.00	6	28.43	28.45	-6	922	-0.65%
2022/12/21	4	28.35	7	28.49	28.25	-3	963	-0.31%
2022/12/20	4	28.80	25	28.30	28.45	-21	985	-2.13%
2022/12/19	2	28.90	9	29.01	28.95	-7	1,002	-0.70%
2022/12/16	1	28.70	5	28.75	28.60	-4	1,001	-0.40%
2022/12/15	14.1	28.75	1	28.75	28.70	13.1	1,011	1.29%
2022/12/14	4	28.86	6	28.81	28.75	-2	1,020	-0.20%
2022/12/13	5	28.84	14	28.90	28.90	-9	1,016	-0.89%
2022/12/12	16.3	28.96	29	29.01	29.10	-12.8	1,010	-1.26%
2022/12/08	32	27.53	8	27.54	27.60	24	990	2.42%
2022/12/07	96	27.46	8	27.56	27.50	88	1,016	8.66%
2022/12/06	0	27.90	0	0.00	27.75	0	1,016	0.00%
2022/12/05	0.2	28.00	0	28.30	27.90	0.2	1,039	0.02%
2022/12/02	2	28.13	3	28.13	27.95	-1	1,069	-0.09%
2022/12/01	16.1	28.46	100.3	28.23	28.25	-84.2	1,091	-7.71%
2022/11/30	118	28.58	10.5	28.53	28.65	107.5	1,094	9.82%	大買/鉅額交易
2022/11/29	2	27.80	0	0.00	27.85	2	1,072	0.19%
2022/11/28	0.1	27.70	8.7	27.57	27.90	-8.7	1,081	-0.80%
2022/11/25	0	0.00	5	27.87	27.65	-5	1,096	-0.46%
2022/11/24	14	27.84	0	0.00	27.75	14	1,103	1.27%
2022/11/23	0	0.00	0.2	27.80	27.80	-0.2	1,108	-0.02%
2022/11/22	1	27.55	0	0.00	27.55	1	1,121	0.09%
2022/11/21	0	0.00	1	27.55	27.60	-1	1,136	-0.09%
2022/11/18	3	27.65	1	27.75	27.50	2	1,142	0.18%
2022/11/17	10	27.93	6	27.77	28.05	4	1,130	0.35%
2022/11/16	8	27.23	18	27.23	26.95	-10	1,111	-0.90%
2022/11/15	2.3	27.58	12	27.49	27.60	-9.7	1,122	-0.86%
2022/11/14	3	27.62	23	27.62	27.60	-20	1,139	-1.76%
2022/11/11	3.1	27.15	11	27.08	27.10	-8	1,147	-0.69%
2022/11/10	2	26.80	8.2	26.77	26.70	-6.2	1,157	-0.54%
2022/11/09	0.2	26.50	36	26.65	26.80	-35.8	1,161	-3.08%
2022/11/08	0	0.00	21	25.94	25.95	-21	1,145	-1.83%
2022/11/07	5.1	25.75	6	25.42	25.70	-0.9	1,146	-0.08%
2022/11/04	6	25.55	5	25.58	25.50	1	1,151	0.09%
2022/11/03	2	24.80	21.5	25.16	25.65	-19.5	1,152	-1.69%
2022/11/02	4	24.71	12	24.58	24.85	-8	1,150	-0.70%
2022/11/01	0.3	24.32	0	0.00	24.25	0.3	1,150	0.03%
2022/10/31	5	24.20	0	0.00	24.10	5	1,160	0.43%
2022/10/28	0	0.00	5	24.10	24.35	-5	1,178	-0.42%
2022/10/27	6	24.12	1	24.35	24.25	5	1,204	0.42%
2022/10/26	13	23.87	0	0.00	23.90	13	1,229	1.06%
2022/10/25	18.5	23.86	39	23.96	23.70	-20.5	1,270	-1.62%
2022/10/24	1	24.25	0	0.00	24.35	1	1,306	0.08%
2022/10/21	4	24.15	2	24.05	23.95	2	1,331	0.15%
2022/10/20	17	23.69	20.1	23.88	24.60	-3.1	1,349	-0.23%
2022/10/19	14.1	24.03	36	24.13	24.05	-21.9	1,337	-1.64%
2022/10/18	3	24.41	0	0.00	24.35	3	1,344	0.23%
2022/10/17	27	23.74	0	0.00	23.90	27	1,351	2.00%
2022/10/14	18	24.22	0	0.00	24.15	18	1,352	1.33%
2022/10/13	2	24.05	19	24.08	23.85	-17	1,365	-1.24%
2022/10/12	50	24.26	0	0.00	24.55	50	1,371	3.65%
2022/10/11	14	24.23	16	24.35	24.05	-2	1,390	-0.14%
2022/10/07	4.2	25.08	1	25.05	25.00	3.2	1,396	0.23%
2022/10/06	4.1	25.02	6	25.08	25.20	-2	1,399	-0.14%
2022/10/05	6.1	25.40	24.3	25.39	25.30	-18.2	1,393	-1.31%
2022/10/04	21	25.37	20	25.24	25.35	1	1,394	0.07%
2022/10/03	4	25.15	22.1	25.27	25.15	-18	1,399	-1.29%
2022/09/30	80.1	25.11	2	24.75	25.30	78.1	1,397	5.59%
2022/09/29	8	24.45	10.2	24.57	24.75	-2.2	1,389	-0.16%
2022/09/28	3.1	24.21	27	23.96	23.95	-23.9	1,354	-1.76%
2022/09/27	25.1	24.58	7	24.81	24.70	18.1	1,323	1.37%
2022/09/26	51.1	25.16	6	25.17	24.95	45.1	1,311	3.43%
2022/09/23	73.2	26.02	1	25.85	25.90	72.2	1,302	5.54%
2022/09/22	21	26.20	40.5	26.18	26.25	-19.5	1,302	-1.50%
2022/09/21	0	0.00	7.1	26.69	26.60	-7.1	1,290	-0.55%
2022/09/20	1	26.95	0	0.00	26.85	1	1,286	0.08%
2022/09/19	13	27.17	0	0.00	26.95	13	1,289	1.01%
2022/09/16	15	27.29	7.1	27.20	27.10	7.9	1,305	0.61%
2022/09/15	0	0.00	4	27.30	27.55	-4	1,297	-0.31%
2022/09/14	8	26.98	6	27.00	27.00	2	1,290	0.16%
2022/09/13	10	27.63	2	27.75	27.60	8	1,270	0.63%
2022/09/12	18	27.33	4	27.36	27.50	14	1,264	1.11%
2022/09/08	3	26.93	22	27.11	26.95	-19	1,242	-1.53%
2022/09/07	28.4	26.45	4	26.39	26.40	24.4	1,208	2.02%
2022/09/06	8	27.17	1	27.35	27.05	7	1,187	0.59%
2022/09/05	0	0.00	4	27.30	27.45	-4	1,173	-0.34%
2022/09/02	2	27.65	1.1	27.75	27.60	0.9	1,173	0.07%
2022/09/01	15	27.76	10.4	27.81	27.75	4.6	1,165	0.39%
2022/08/31	7	28.02	4	28.10	28.30	3	1,140	0.26%
2022/08/30	15	27.90	3	27.93	27.85	12	1,139	1.06%
2022/08/29	213	28.07	49.1	28.12	28.05	163.9	1,131	14.49%	大買/鉅額交易
2022/08/26	1	28.40	30	28.41	28.40	-29	1,110	-2.61%
2022/08/25	4	28.09	2	28.05	28.00	2	1,097	0.18%
2022/08/24	9	27.98	1	27.90	27.95	8	1,094	0.73%
2022/08/23	14	28.10	19	28.02	28.00	-5	1,091	-0.46%
2022/08/22	5	28.24	72	28.29	28.35	-67	1,084	-6.18%
2022/08/19	3.5	27.86	98	27.88	27.90	-94.5	1,059	-8.92%
2022/08/18	3	27.72	38	27.76	27.70	-35	1,035	-3.38%
2022/08/17	3	28.17	68	28.14	28.10	-65	1,020	-6.37%
2022/08/16	2	28.25	0	0.00	28.25	2	1,002	0.20%
2022/08/15	0	0.00	1	28.30	28.30	-1	994	-0.10%
2022/08/12	40	28.28	0	0.00	28.40	40	994	4.02%
2022/08/11	63.1	28.34	1	28.35	28.35	62.1	989	6.28%
2022/08/10	88	28.07	7.4	28.11	27.95	80.6	985	8.18%
2022/08/09	78	27.83	10	27.76	28.10	68	975	6.97%
2022/08/08	12	27.28	2	27.20	27.15	10	962	1.04%
2022/08/05	3.3	26.82	2	27.00	26.95	1.3	963	0.14%
2022/08/04	20.1	26.37	4	26.33	26.55	16.1	975	1.65%
2022/08/03	29	26.81	0	0.00	26.70	29	964	3.01%
2022/08/02	22.1	27.18	3	27.23	27.20	19.1	950	2.01%
2022/08/01	9	27.42	0	0.00	27.80	9	930	0.97%
2022/07/29	48	29.82	0	29.90	30.00	48	894	5.37%
2022/07/28	10	29.69	2	29.80	29.80	8	848	0.94%
2022/07/27	17	29.79	5	29.72	29.75	12	822	1.46%
2022/07/26	15.4	30.04	3.9	29.94	29.85	11.5	805	1.43%
2022/07/25	4.1	29.95	2	30.00	30.05	2.1	789	0.27%
2022/07/22	7	29.59	4	29.58	29.65	3	780	0.39%
2022/07/21	24.1	29.82	18	29.68	29.75	6.1	779	0.78%
2022/07/20	0.2	30.27	2	30.20	29.80	-1.9	778	-0.24%
2022/07/19	40	30.23	1	30.30	30.15	39	775	5.03%
2022/07/18	6	29.47	109	29.29	29.90	-103	769	-13.39%	大賣/鉅額交易
2022/07/15	13.3	28.85	158	28.98	28.70	-144.7	754	-19.19%	大賣/鉅額交易
2022/07/14	21	29.47	41	29.31	29.55	-20	734	-2.72%
2022/07/13	6	29.71	18.1	29.84	29.85	-12.1	732	-1.65%
2022/07/12	29.1	29.87	0	0.00	29.60	29.1	731	3.97%
2022/07/11	48.1	30.47	1	30.25	30.20	47.1	725	6.48%
2022/07/08	4	30.85	7	30.78	30.70	-3	719	-0.42%
2022/07/07	11	30.51	9	30.87	31.05	2	718	0.28%
2022/07/06	24	30.90	4	31.16	30.85	20	742	2.69%
2022/07/05	12.1	31.20	30	31.34	31.50	-18	743	-2.41%
2022/07/04	15.1	31.00	12	31.18	30.90	3.1	746	0.42%
2022/07/01	19	31.78	12	32.04	31.45	7	749	0.94%
2022/06/30	19.1	33.02	22	32.58	32.60	-2.9	760	-0.38%
2022/06/29	53.2	33.91	1	33.85	33.75	52.2	750	6.96%
2022/06/28	0.1	34.40	6	34.40	34.20	-5.9	756	-0.78%
2022/06/27	142	35.05	0	0.00	35.00	142	774	18.33%	大買/鉅額交易
2022/06/24	12	34.67	13.1	34.87	34.95	-1.1	791	-0.14%
2022/06/23	8	33.96	0	0.00	34.10	8	851	0.94%
2022/06/22	0	34.15	6	34.26	34.10	-6	862	-0.70%
2022/06/21	1	34.05	0	0.00	34.05	1	863	0.12%
2022/06/20	1	34.18	0	0.00	33.60	1	882	0.12%
2022/06/17	109	34.58	0	0.00	34.35	109	902	12.08%	大買/鉅額交易
2022/06/16	35	34.94	10	35.03	34.65	25	927	2.69%
2022/06/15	24	34.79	3	34.77	35.10	21	966	2.17%
2022/06/14	58.1	34.49	8	34.27	34.55	50.1	984	5.08%
2022/06/13	0.1	34.41	1.4	34.52	34.50	-1.3	1,000	-0.13%
2022/06/09	1	35.05	4	35.10	35.10	-3	1,005	-0.30%
2022/06/08	0	0.00	45	35.06	35.35	-45	1,010	-4.45%
2022/06/07	0	0.00	64	34.77	34.70	-64	1,013	-6.32%
2022/06/06	0	0.00	15	34.79	34.90	-15	1,021	-1.47%
2022/06/02	0	0.00	7	34.51	34.60	-7	1,045	-0.67%
2022/05/31	4	34.64	16	34.64	34.70	-12	1,062	-1.13%
2022/05/30	5.1	34.85	2	34.83	34.90	3.1	1,070	0.29%
2022/05/27	0	0.00	4	34.50	34.65	-4	1,076	-0.37%
2022/05/26	9	34.47	6	34.47	34.40	3	1,087	0.28%
2022/05/25	0	0.00	2	34.60	34.55	-2	1,103	-0.18%
2022/05/24	18	34.34	0	0.00	34.10	18	1,108	1.62%
2022/05/23	7	34.37	4	34.35	34.40	3	1,116	0.27%
2022/05/20	0	34.65	2	34.53	34.50	-2	1,135	-0.18%
2022/05/19	63	34.26	9	34.07	34.25	54	1,171	4.61%
2022/05/18	4.5	34.62	14	34.54	34.65	-9.5	1,171	-0.81%
2022/05/17	2	34.20	6	34.15	34.20	-4	1,169	-0.34%
2022/05/16	51	33.92	1	34.00	33.85	50	1,179	4.24%
2022/05/13	15	33.13	3	32.98	33.25	12	1,182	1.01%
2022/05/12	6	33.28	2	33.30	32.85	4	1,172	0.34%
2022/05/11	0.1	33.95	5	33.94	34.05	-4.9	1,154	-0.43%
2022/05/10	4	33.30	0	0.00	33.65	4	1,151	0.35%
2022/05/09	1.1	33.91	0	0.00	33.90	1.1	1,148	0.10%
2022/05/06	4	34.33	8	34.29	34.40	-4	1,149	-0.35%
2022/05/05	2	34.85	0	0.00	34.85	2	1,158	0.17%
2022/05/04	0.5	35.00	0	0.00	35.00	0.5	1,163	0.04%
2022/05/03	0	34.75	0	0.00	34.85	0	1,179	0.00%
2022/04/29	0	0.00	4	34.60	34.65	-4	1,192	-0.34%
2022/04/28	5.1	34.49	0	0.00	34.45	5.1	1,210	0.42%
2022/04/27	6	34.60	5	34.30	34.60	1	1,213	0.08%
2022/04/26	0.1	34.72	2	34.50	34.70	-1.9	1,216	-0.15%
2022/04/25	12	34.60	11	34.70	34.55	1	1,219	0.08%
2022/04/22	0	35.20	4	35.20	35.45	-4	1,222	-0.33%
2022/04/21	2	34.90	1	35.10	35.20	1	1,236	0.08%
2022/04/20	2	34.75	0	0.00	34.65	2	1,231	0.16%
2022/04/19	10	34.65	2	35.00	34.85	8	1,233	0.65%
2022/04/18	1	34.50	6	34.60	34.60	-5	1,248	-0.40%
2022/04/15	0	0.00	24	34.66	34.70	-24	1,264	-1.90%
2022/04/14	1	34.95	0	0.00	34.95	1	1,284	0.08%
2022/04/13	1	34.65	0	0.00	34.85	1	1,298	0.08%
2022/04/12	14.2	34.62	7	34.61	34.45	7.2	1,305	0.55%
2022/04/11	14.2	35.36	1	35.15	35.10	13.2	1,285	1.02%
2022/04/08	21	35.51	3	35.63	35.60	18	1,282	1.40%
2022/04/07	5.1	35.69	8	35.65	35.55	-2.9	1,279	-0.23%
2022/04/06	7.1	35.64	1	35.75	35.70	6.1	1,264	0.48%
2022/04/01	4	35.96	4.1	35.95	35.90	-0.1	1,240	-0.01%
2022/03/31	5	36.14	9	36.10	36.10	-4	1,233	-0.32%
2022/03/30	12	36.23	10.1	36.09	36.05	2	1,234	0.16%
2022/03/29	3	36.18	7.8	36.27	36.15	-4.8	1,240	-0.39%
2022/03/28	21.1	36.19	96	36.21	36.40	-74.9	1,228	-6.09%
2022/03/25	3.1	38.48	0.1	38.35	38.40	3	1,165	0.26%
2022/03/24	0	0.00	0.2	38.70	38.65	-0.2	1,159	-0.01%
2022/03/23	29.1	38.98	4	39.05	38.95	25.1	1,169	2.15%
2022/03/22	21	38.65	11.2	38.64	38.80	9.9	1,182	0.83%
2022/03/21	3.2	38.36	1.4	38.92	38.35	1.9	1,186	0.16%
2022/03/18	14.2	38.33	37	38.30	38.80	-22.8	1,195	-1.91%
2022/03/17	17	37.94	17.2	37.87	37.95	-0.2	1,171	-0.01%
2022/03/16	9	37.46	2	37.60	37.25	7	1,164	0.60%
2022/03/15	2.1	37.17	0.9	37.13	37.10	1.2	1,164	0.10%
2022/03/11	0.1	37.45	4.1	37.25	37.10	-4.1	1,187	-0.34%
2022/03/10	12.3	37.38	0	0.00	37.30	12.3	1,193	1.03%
2022/03/09	0	37.13	7	37.00	37.05	-7	1,213	-0.58%
2022/03/08	3.4	36.52	16	36.56	36.55	-12.6	1,221	-1.03%
2022/03/07	5	37.34	19	37.24	37.30	-14	1,220	-1.15%
2022/03/04	1	38.05	1.1	38.09	37.95	-0.1	1,228	-0.01%
2022/03/03	2	38.13	2	38.15	38.20	0	1,242	0.00%
2022/03/02	3	37.67	1	38.00	37.95	2	1,261	0.16%
2022/03/01	20	37.76	11	37.74	37.80	9	1,280	0.70%
2022/02/25	15	37.14	5	37.22	37.25	10	1,338	0.75%
2022/02/24	8.5	37.44	19	37.29	37.10	-10.5	1,349	-0.78%
2022/02/23	38	37.74	0	0.00	37.85	38	1,367	2.78%
2022/02/22	11.1	37.88	15	37.82	37.85	-3.9	1,380	-0.28%
2022/02/21	31	38.08	5	38.06	38.30	26	1,371	1.90%
2022/02/18	6.1	37.49	2	37.50	37.50	4.1	1,353	0.30%
2022/02/17	6.1	37.46	4	37.38	37.40	2.1	1,381	0.15%
2022/02/16	19	37.51	4	37.40	37.35	15	1,391	1.08%
2022/02/15	12	37.38	9.1	37.36	37.30	2.9	1,387	0.21%
2022/02/14	5	36.75	0	0.00	36.70	5	1,406	0.36%
2022/02/11	2	36.90	0	0.00	36.95	2	1,443	0.14%
2022/02/10	0	0.00	1	37.05	37.05	-1	1,454	-0.07%
2022/02/09	1	36.95	1	37.00	36.90	0	1,464	0.00%
2022/02/08	0	36.90	28	36.94	36.95	-28	1,475	-1.90%
2022/02/07	1	36.25	16	36.43	36.75	-15	1,519	-0.99%
2022/01/26	4.2	35.45	14	35.43	35.50	-9.8	1,533	-0.64%
2022/01/25	13	35.57	6	35.57	35.30	7	1,595	0.44%
2022/01/24	3.1	35.41	0	0.00	35.80	3.1	1,605	0.19%
2022/01/21	16.3	36.09	0	36.10	35.95	16.3	1,612	1.01%
2022/01/20	6.1	36.27	1	36.30	36.35	5.1	1,605	0.32%
2022/01/19	6	36.67	6	36.48	36.40	0	1,607	0.00%
2022/01/18	13	36.37	0	0.00	36.25	13	1,607	0.81%
2022/01/17	5.3	36.04	1	35.95	36.00	4.3	1,605	0.27%
2022/01/14	6.1	36.30	3.1	36.20	36.20	3	1,596	0.18%
2022/01/13	8.2	36.70	0.2	36.75	36.70	8	1,608	0.50%
2022/01/12	2	36.78	0	0.00	36.80	2	1,612	0.12%
2022/01/11	4.1	36.73	4	36.33	36.85	0.1	1,623	0.01%
2022/01/10	5.3	36.77	1	36.80	36.70	4.3	1,613	0.27%
2022/01/07	22.1	36.97	0	0.00	36.90	22.1	1,607	1.37%
2022/01/06	11.2	37.24	9	37.31	37.30	2.2	1,600	0.14%
2022/01/05	8.1	37.32	89	37.39	37.45	-80.9	1,599	-5.06%
2022/01/04	0.3	37.64	12	37.47	37.55	-11.7	1,608	-0.73%
2022/01/03	2.1	37.73	2	37.65	37.70	0.1	1,605	0.00%
2021/12/30	0.4	37.81	2	37.80	37.75	-1.6	1,609	-0.10%
2021/12/29	8.1	37.79	0	0.00	37.80	8.1	1,624	0.50%
2021/12/28	1.1	37.65	7	37.61	37.60	-6	1,641	-0.36%
2021/12/27	10	37.47	2	37.50	37.60	8	1,662	0.48%
2021/12/24	3	37.45	1	37.41	37.45	2	1,685	0.12%
2021/12/23	25.6	37.47	6	37.40	37.45	19.6	1,706	1.15%
2021/12/22	4.1	37.60	0	0.00	37.65	4.1	1,692	0.24%
2021/12/21	11.1	37.70	0	0.00	37.65	11.1	1,705	0.65%
2021/12/20	5.1	37.66	18	37.66	37.65	-13	1,722	-0.75%
2021/12/17	6.2	37.79	20	37.81	37.70	-13.9	1,721	-0.80%
2021/12/16	9.4	37.90	372	37.81	37.85	-362.6	1,715	-21.14%	大賣/鉅額交易
2021/12/15	6	38.02	6	38.10	38.00	0	1,706	0.00%
2021/12/14	9.2	38.28	12.3	38.12	38.10	-3.1	1,705	-0.18%
2021/12/13	8	38.76	0	0.00	38.75	8	1,686	0.47%
2021/12/10	1	38.95	1	38.85	38.90	0	1,683	0.00%
2021/12/09	16	38.86	1	38.90	38.80	15	1,675	0.90%
2021/12/08	0.4	38.80	2	38.90	38.85	-1.6	1,684	-0.10%
2021/12/07	6	38.77	1	38.75	38.85	5	1,690	0.30%
2021/12/06	2	38.50	2	38.60	38.65	0	1,685	0.00%
2021/12/03	6	38.70	3	38.97	38.75	3	1,713	0.17%
2021/12/02	32.1	38.64	10	38.60	38.60	22.1	1,728	1.28%
2021/12/01	24	38.43	21	38.55	38.65	3	1,747	0.17%
2021/11/30	2.3	38.05	9	38.22	38.50	-6.7	1,750	-0.38%
2021/11/29	1	37.85	2	37.50	37.75	-1	1,749	-0.06%
2021/11/26	1	38.00	4	38.01	38.00	-3	1,793	-0.17%
2021/11/25	13	38.13	47	38.28	38.20	-34	1,799	-1.89%
2021/11/24	53	38.60	1	38.50	38.50	52	1,816	2.86%
2021/11/23	5	38.15	8	38.07	38.00	-3	1,776	-0.17%
2021/11/22	1.3	38.43	7	38.40	38.40	-5.7	1,772	-0.32%
2021/11/19	0.9	38.45	4	38.72	38.55	-3.1	1,754	-0.18%
2021/11/18	2	38.50	1.2	38.54	38.45	0.8	1,789	0.04%
2021/11/17	15	38.38	0	0.00	38.50	15	1,806	0.83%
2021/11/16	10	38.44	2	38.45	38.40	8	1,823	0.44%
2021/11/15	18	38.85	4	38.88	38.85	14	1,914	0.73%
2021/11/12	6	38.70	1	38.75	38.85	5	1,972	0.25%
2021/11/11	12	38.82	12	38.79	38.50	0	2,024	0.00%
2021/11/10	22	39.01	3.1	39.04	39.15	18.9	2,045	0.92%
2021/11/09	4	38.76	72	38.67	38.80	-68	2,093	-3.25%
2021/11/08	72.1	38.49	0	0.00	38.65	72.1	2,178	3.31%
2021/11/05	2	38.55	66	38.43	38.60	-64	2,243	-2.85%
2021/11/04	2	38.80	3	38.85	38.85	-1	2,371	-0.04%
2021/11/03	3	37.52	0	0.00	37.65	3	2,446	0.12%
2021/11/02	11	37.89	1.5	37.75	37.65	9.5	2,548	0.37%
2021/11/01	4	38.41	12	38.45	38.20	-8	2,536	-0.32%
2021/10/29	0	0.00	1	38.10	38.40	-1	2,569	-0.04%
2021/10/28	2	38.08	0.6	38.35	38.30	1.4	2,579	0.05%
2021/10/27	2	38.30	0	0.00	38.30	2	2,626	0.08%
2021/10/26	8.1	38.09	0	0.00	38.15	8.1	2,680	0.30%
2021/10/22	0	0.00	1	38.40	38.20	-1	2,755	-0.04%
2021/10/21	1	38.20	0	0.00	38.20	1	2,785	0.04%
2021/10/20	3	38.47	0	0.00	38.40	3	2,812	0.11%
2021/10/19	0	0.00	3	38.55	38.55	-3	2,859	-0.10%
2021/10/18	1	38.70	4	38.76	38.75	-3	2,871	-0.10%
2021/10/15	1	38.55	3	38.40	38.40	-2	2,901	-0.07%
2021/10/14	1.6	38.50	4	38.38	38.40	-2.4	2,934	-0.08%
2021/10/13	1.2	38.32	3	38.30	38.30	-1.8	3,020	-0.06%
2021/10/07	1	38.95	0	0.00	39.00	1	3,071	0.03%
2021/10/06	0	0.00	2.1	39.28	38.35	-2.1	3,154	-0.07%
2021/10/05	2	37.90	0	0.00	38.95	2	3,259	0.06%
2021/09/29	3.7	38.99	10.4	39.00	38.90	-6.7	3,297	-0.20%
2021/09/28	0	38.85	0	0.00	39.20	0	3,315	0.00%
2021/09/27	10.1	38.81	0	0.00	38.75	10.1	3,306	0.31%
2021/09/23	1	38.95	0	0.00	39.05	1	3,309	0.03%
2021/09/22	2	39.00	0	0.00	38.90	2	3,336	0.06%
2021/09/17	2	40.00	0	0.00	39.80	2	3,362	0.06%
2021/09/15	2	40.33	1	40.90	40.90	1	3,415	0.03%
2021/09/14	1	40.60	0	0.00	40.65	1	3,430	0.03%
2021/09/10	0	0.00	1	40.90	40.90	-1	3,436	-0.03%
2021/09/09	0	0.00	1	40.75	40.65	-1	3,437	-0.03%
2021/09/08	2	39.93	3	40.00	40.25	-1	3,445	-0.03%
2021/09/07	3	41.20	0	0.00	40.75	3	3,444	0.09%
2021/09/06	51	40.75	3	40.85	40.50	48	3,432	1.40%
2021/09/03	0	42.30	0	0.00	41.85	0	3,447	0.00%
2021/09/02	0	0.00	13	42.34	42.35	-13	3,451	-0.38%
2021/09/01	0	42.50	1	42.40	42.50	-1	3,474	-0.03%
2021/08/30	9	41.81	1	41.35	42.00	8	3,521	0.23%
2021/08/27	4	41.20	0	0.00	41.25	4	3,516	0.11%
2021/08/26	0	0.00	1	40.50	40.85	-1	3,540	-0.03%
2021/08/25	50	40.90	0	0.00	41.05	50	3,551	1.41%
2021/08/24	0	0.00	4	40.86	41.15	-4	3,568	-0.11%
2021/08/23	2	40.53	0	0.00	40.40	2	3,584	0.06%
2021/08/20	1	40.00	0	0.00	40.35	1	3,605	0.03%
2021/08/19	2.1	40.47	22	40.58	40.25	-20	3,593	-0.56%
2021/08/18	7	40.21	1	40.25	40.45	6	3,500	0.17%
2021/08/17	5	39.45	66	39.88	39.25	-61	3,468	-1.76%
2021/08/16	57	40.51	4	40.70	40.70	53	3,447	1.54%
2021/08/13	51	40.17	5	40.69	40.75	46	3,421	1.34%
2021/08/11	0	0.00	10	38.57	38.90	-10	3,303	-0.30%
2021/08/10	2	38.03	1	37.75	37.70	1	3,274	0.03%
2021/08/09	1	37.90	46	37.88	38.20	-45	3,207	-1.40%
2021/08/06	50	43.63	13	43.48	43.80	37	3,156	1.17%
2021/08/05	4	43.15	5	43.10	43.35	-1	3,106	-0.03%
2021/08/04	2	44.15	1	43.90	43.70	1	3,219	0.03%
2021/08/03	0	0.00	20	44.00	44.00	-20	3,251	-0.62%
2021/08/02	3	43.62	37.6	43.84	43.95	-34.6	3,255	-1.06%
2021/07/30	3	43.05	17	43.00	43.00	-14	3,232	-0.43%
2021/07/28	5	43.70	6.5	43.97	43.80	-1.5	3,239	-0.05%
2021/07/27	5	44.00	14	43.95	43.80	-9	3,272	-0.28%
2021/07/26	4	43.75	36.3	43.66	43.80	-32.3	3,288	-0.98%
2021/07/23	1	43.15	4	42.95	43.30	-3	3,263	-0.09%
2021/07/22	2	42.60	5.1	42.61	42.45	-3.1	3,236	-0.10%
2021/07/21	26	42.44	0	0.00	42.40	26	3,274	0.79%
2021/07/20	21	42.44	20	42.50	42.75	1	3,297	0.03%
2021/07/19	35.1	42.43	53	42.12	42.80	-17.9	3,335	-0.54%
2021/07/16	34	41.43	0	0.00	41.35	34	3,373	1.01%
2021/07/15	5	41.13	0	0.00	41.15	5	3,442	0.15%
2021/07/14	3	41.15	1	41.15	41.15	2	3,514	0.06%
2021/07/13	5	41.38	8	41.28	41.10	-3	3,587	-0.08%
2021/07/12	3	40.82	19	40.55	40.75	-16	3,612	-0.44%
2021/07/09	4	39.93	0	0.00	39.85	4	3,537	0.11%
2021/07/08	2	40.00	1	39.80	40.00	1	3,582	0.03%
2021/07/07	1	39.70	20	39.60	39.80	-19	3,604	-0.53%
2021/07/05	96	39.10	47	39.14	39.10	49	3,661	1.34%
2021/07/01	1	39.00	4	38.90	38.95	-3	3,772	-0.08%
2021/06/30	20	39.15	0	0.00	39.10	20	3,847	0.52%
2021/06/29	4	39.13	2	39.15	39.15	2	3,928	0.05%
2021/06/28	4	39.15	9	39.08	39.15	-5	3,965	-0.13%
2021/06/25	25	38.85	0	0.00	38.45	25	4,054	0.62%
2021/06/24	29	38.66	0	0.00	38.75	29	4,352	0.67%
2021/06/23	0	0.00	3	37.95	38.05	-3	4,351	-0.07%
2021/06/22	0	0.00	2	37.60	37.45	-2	4,428	-0.05%
2021/06/18	4	37.53	1	37.60	37.40	3	4,520	0.07%
2021/06/17	2	37.45	0	0.00	37.65	2	4,591	0.04%
2021/06/15	5	37.75	1	37.80	37.75	4	4,632	0.09%
2021/06/11	0	0.00	49	37.21	37.55	-49	4,648	-1.05%
2021/06/09	3	36.68	0	0.00	36.30	3	4,690	0.06%
2021/06/08	2	36.70	0	0.00	36.80	2	4,714	0.04%
2021/06/07	7.1	36.49	0	0.00	36.70	7.1	4,674	0.15%
2021/06/04	7	37.21	0	0.00	37.20	7	4,662	0.15%
2021/06/03	5	37.50	0	0.00	37.70	5	4,701	0.11%
2021/06/02	3	38.00	0	0.00	38.05	3	4,704	0.06%
2021/06/01	0.1	37.70	1	38.15	38.15	-0.9	4,696	-0.02%
2021/05/31	18	37.62	10	37.60	37.50	8	4,713	0.17%
2021/05/28	4.1	37.69	0	0.00	37.80	4.1	4,724	0.09%
2021/05/27	0	0.00	2	37.28	37.70	-2	4,811	-0.04%
2021/05/26	1	37.20	0	0.00	37.45	1	4,866	0.02%
2021/05/25	3	37.12	2	37.35	37.05	1	4,933	0.02%
2021/05/24	7	37.33	0	0.00	37.35	7	5,043	0.14%
2021/05/21	2	36.78	0	0.00	36.85	2	5,132	0.04%
2021/05/19	4	36.08	2	36.58	36.70	2	5,150	0.04%
2021/05/18	5	36.47	0	0.00	36.40	5	5,160	0.10%
2021/05/17	4	34.79	0	0.00	34.45	4	5,177	0.08%
2021/05/14	4	37.45	3	37.15	37.05	1	5,135	0.02%
2021/05/13	1	37.70	3	37.15	37.00	-2	5,092	-0.04%
2021/05/12	174	37.98	8.1	39.07	37.95	165.9	5,049	3.29%	大買/鉅額交易
2021/05/11	12.2	40.94	22	41.39	40.55	-9.8	4,897	-0.20%
2021/05/10	11	42.29	1	42.30	42.25	10	4,824	0.21%
2021/05/07	4	41.53	0	0.00	41.65	4	4,832	0.08%
2021/05/06	6	41.83	0	0.00	41.55	6	4,817	0.12%
2021/05/05	2	42.25	9	42.24	42.00	-7	4,781	-0.15%
2021/05/04	96	41.93	2	41.93	42.05	94	4,761	1.97%
2021/05/03	2	43.30	7.1	43.41	43.35	-5.1	4,685	-0.11%
2021/04/29	6	43.53	29	43.58	43.60	-23	4,661	-0.49%
2021/04/28	2	43.58	9	43.65	43.80	-7	4,652	-0.15%
2021/04/27	41	43.68	3	43.75	43.65	38	4,679	0.81%
2021/04/26	0	0.00	5	42.90	43.70	-5	4,624	-0.11%
2021/04/23	7	42.51	24	42.95	42.50	-17	4,577	-0.37%
2021/04/22	37	44.22	19	44.21	43.30	18	4,539	0.40%
2021/04/21	57	43.19	15	43.56	43.60	42	4,426	0.95%
2021/04/20	14	42.24	15	42.27	42.40	-1	4,394	-0.02%
2021/04/19	24	42.58	7	42.45	43.00	17	4,439	0.38%
2021/04/16	0	0.00	12	41.12	41.50	-12	4,382	-0.27%
2021/04/15	0.1	39.90	1	40.45	40.40	-0.9	4,290	-0.02%
2021/04/14	13.2	39.94	4	39.90	39.90	9.2	4,278	0.21%
2021/04/13	4.1	40.45	5	40.27	40.25	-0.9	4,286	-0.02%
2021/04/12	141.1	40.23	19	40.22	40.30	122.1	4,252	2.87%	大買/鉅額交易
2021/04/09	0	0.00	4	40.75	40.75	-4	4,206	-0.10%
2021/04/08	1	40.60	17	40.57	40.70	-16	4,185	-0.38%
2021/04/07	0.2	39.87	6	39.78	40.20	-5.9	4,140	-0.14%
2021/04/01	1.1	39.47	0	0.00	39.75	1.1	3,998	0.03%
2021/03/31	9	39.91	0	0.00	39.55	9	3,897	0.23%
2021/03/30	8.1	39.25	62	39.34	39.95	-54	3,842	-1.40%
2021/03/29	71.2	39.61	49.1	39.62	39.25	22.1	3,718	0.59%
2021/03/26	4	39.44	2	39.65	39.50	2	3,414	0.06%
2021/03/25	32	39.52	300	39.52	39.75	-268	3,446	-7.78%	大賣/鉅額交易
2021/03/24	1.1	39.64	0	0.00	39.90	1.1	3,377	0.03%
2021/03/23	2	39.05	7	38.94	39.15	-5	3,341	-0.15%
2021/03/22	2	39.05	31	38.92	39.05	-29	3,335	-0.87%
2021/03/19	4	37.85	2	37.80	38.15	2	3,289	0.06%
2021/03/18	5	38.45	0	0.00	38.30	5	3,309	0.15%
2021/03/17	33	38.21	0	0.00	38.05	33	3,377	0.98%
2021/03/16	1	38.40	5	38.15	38.15	-4	3,440	-0.12%
2021/03/15	7.1	37.50	2	38.18	38.20	5.1	3,623	0.14%
2021/03/12	1.1	36.52	2	37.00	37.15	-1	3,907	-0.02%
2021/03/11	1.1	37.01	1	37.05	37.10	0.1	3,875	0.00%
2021/03/10	1	37.10	0	0.00	36.95	1	3,854	0.03%
2021/03/09	1	37.50	5	37.50	37.35	-4	3,847	-0.10%
2021/03/08	0	0.00	4	37.43	37.50	-4	3,800	-0.11%
2021/03/04	5.2	37.14	7	37.19	36.95	-1.8	3,823	-0.05%
2021/03/02	623	37.06	104	37.37	36.85	519	3,772	13.76%	大買/大賣/鉅額交易
2021/02/26	103	36.21	210	36.14	36.10	-107	3,750	-2.85%	大買/大賣/鉅額交易
2021/02/25	17	36.47	6	36.85	35.70	11	3,697	0.30%
2021/02/24	1,778	36.01	12	35.88	36.05	1,766	3,646	48.43%	大買/鉅額交易
2021/02/23	10	35.11	12	34.95	35.25	-2	3,562	-0.06%
2021/02/17	10	33.60	0	0.00	33.60	10	3,447	0.29%
2021/02/05	40	33.78	0	0.00	33.50	40	3,404	1.17%
2021/02/04	60	33.38	1	33.35	33.45	59	3,395	1.74%
2021/02/03	0	0.00	1	32.95	32.90	-1	3,406	-0.03%
2021/02/02	1	32.20	1	32.20	32.20	0	3,425	0.00%
2021/02/01	0	0.00	1	32.10	32.05	-1	3,467	-0.03%
2021/01/27	2	32.95	0	0.00	32.75	2	3,641	0.05%
2021/01/26	0	0.00	13	32.41	32.45	-13	3,702	-0.35%
2021/01/25	11	32.55	5	32.60	32.55	6	3,781	0.16%
2021/01/22	2	31.60	0	0.00	31.80	2	3,828	0.05%
2021/01/20	1	32.10	5	32.60	32.20	-4	4,022	-0.10%
2021/01/18	4	32.98	9	33.18	33.20	-5	4,059	-0.12%
2021/01/15	0.1	34.30	0	0.00	33.40	0.1	4,055	0.00%
2021/01/14	0	0.00	1	34.25	34.20	-1	4,029	-0.02%
2021/01/13	1	34.75	0	0.00	34.50	1	4,026	0.02%
2021/01/12	0	0.00	15	34.47	34.15	-15	4,009	-0.37%
2021/01/11	0	0.00	2	33.45	33.40	-2	3,886	-0.05%
2021/01/08	0	0.00	10	33.83	33.85	-10	3,853	-0.26%
2021/01/07	0.1	33.50	0	0.00	33.55	0.1	3,864	0.00%
2021/01/06	0.2	33.70	1	33.60	33.65	-0.8	3,912	-0.02%
2020/12/31	5	33.80	0	0.00	33.65	5	3,954	0.13%
2020/12/30	0	0.00	4	33.56	33.80	-4	4,050	-0.10%
2020/12/29	1	33.20	6	33.19	33.15	-5	4,052	-0.12%
2020/12/28	0	0.00	1	33.10	33.15	-1	4,062	-0.02%
2020/12/25	0	0.00	125	33.32	33.30	-125	4,052	-3.08%	大賣/鉅額交易
2020/12/22	1	33.50	1	33.20	33.15	0	4,330	0.00%
2020/12/21	0	0.00	4	34.20	33.80	-4	4,367	-0.09%
2020/12/18	0	0.00	2	34.15	33.75	-2	4,351	-0.05%
2020/12/16	3	33.90	0	0.00	34.00	3	4,394	0.07%
2020/12/15	0	0.00	17	33.51	33.40	-17	4,362	-0.39%
2020/12/14	5	34.00	40	33.88	33.85	-35	4,359	-0.80%
2020/12/11	55	34.07	20	33.78	34.40	35	4,327	0.81%
2020/12/10	20	33.65	13	33.37	33.50	7	4,267	0.16%
2020/12/09	36	32.38	15	32.10	32.75	21	4,216	0.50%
2020/12/08	28	33.41	233	35.12	32.85	-205	4,122	-4.97%	大賣/鉅額交易
2020/12/07	7	36.15	160	36.13	36.50	-153	3,829	-3.99%	大賣/鉅額交易
2020/12/04	21	36.44	0	0.00	36.40	21	3,860	0.54%
2020/12/03	33	36.70	1	36.35	36.40	32	3,906	0.82%
2020/12/02	1	36.95	20	37.28	36.95	-19	4,075	-0.47%
2020/12/01	36	37.58	197	37.41	37.50	-161	4,195	-3.84%	大賣/鉅額交易
2020/11/30	19	37.73	12	37.47	37.60	7	4,223	0.17%
2020/11/27	31	37.22	10	37.38	37.35	21	4,223	0.50%
2020/11/26	56	36.96	326	37.01	36.85	-270	4,279	-6.31%	大賣/鉅額交易
2020/11/25	63	36.75	6	36.70	37.05	57	4,336	1.31%
2020/11/24	93	35.72	2	35.40	35.65	91	4,360	2.09%
2020/11/23	4	35.55	2	35.65	35.55	2	4,590	0.04%
2020/11/20	0	0.00	14	35.75	35.05	-14	4,667	-0.30%
2020/11/19	10	36.28	161	36.03	35.85	-151	4,694	-3.22%	大賣/鉅額交易
2020/11/18	8	35.93	6	35.55	35.60	2	4,830	0.04%
2020/11/17	7	36.41	0	0.00	36.50	7	4,892	0.14%
2020/11/16	0	0.00	4	36.40	36.20	-4	5,145	-0.08%
2020/11/13	4	36.85	5	36.70	36.55	-1	5,398	-0.02%
2020/11/12	2	36.85	52	36.83	36.70	-50	5,435	-0.92%
2020/11/11	29	36.84	38	36.45	36.80	-9	5,479	-0.16%
2020/11/10	243	36.36	65	36.01	36.15	178	5,508	3.23%	大買/鉅額交易
2020/11/09	67	35.79	9	35.33	35.90	58	5,519	1.05%
2020/11/06	0	0.00	5	34.85	34.80	-5	5,540	-0.09%
2020/11/05	10	34.91	0	0.00	35.00	10	5,505	0.18%
2020/11/04	0	0.00	5	34.05	34.50	-5	5,445	-0.09%
2020/11/03	107	34.14	612	33.91	34.10	-505	5,349	-9.44%	大買/大賣/鉅額交易
2020/11/02	5	34.18	63	33.82	34.15	-58	5,346	-1.08%
2020/10/30	51	35.50	35	35.52	34.80	16	5,274	0.30%
2020/10/29	251	35.89	11	35.65	36.25	240	5,237	4.58%	大買/鉅額交易
2020/10/28	96	35.87	391	35.50	35.70	-295	5,193	-5.68%	大賣/鉅額交易
2020/10/27	54	37.41	563	37.78	37.35	-509	5,119	-9.94%	大賣/鉅額交易
2020/10/26	0	0.00	2	38.85	38.75	-2	5,087	-0.04%
2020/10/22	5	39.04	0	0.00	39.10	5	5,247	0.10%
2020/10/20	1	39.75	18	39.99	39.35	-17	5,414	-0.31%
2020/10/19	23	39.53	0	0.00	39.50	23	5,479	0.42%
2020/10/16	15	39.34	1	39.35	38.85	14	5,507	0.25%
2020/10/15	9	39.00	44	39.20	39.10	-35	5,583	-0.63%
2020/10/14	53	40.01	27	39.86	39.85	26	5,570	0.47%
2020/10/13	7	38.89	6	39.34	38.90	1	5,575	0.02%
2020/10/12	9	39.87	40	39.43	39.90	-31	5,666	-0.55%
2020/10/08	44	39.42	33	39.23	39.70	11	5,762	0.19%
2020/10/07	61	39.09	26	38.85	38.95	35	5,736	0.61%
2020/10/06	12	39.87	10	39.53	40.00	2	5,640	0.04%
2020/10/05	4	39.25	0	0.00	39.25	4	5,637	0.07%
2020/09/30	8	38.86	0	0.00	39.10	8	5,642	0.14%
2020/09/29	13	39.22	128	40.16	39.00	-115	5,653	-2.03%	大賣/鉅額交易
2020/09/28	137	39.54	32	38.81	39.95	105	5,630	1.86%	大買/鉅額交易
2020/09/25	89	39.54	151	39.74	38.05	-62	5,610	-1.11%	大賣/
2020/09/24	10	39.07	16	38.67	38.10	-6	5,532	-0.11%
2020/09/23	58	40.12	9	40.19	40.30	49	5,528	0.89%
2020/09/22	285	39.93	61	39.71	39.95	224	5,481	4.09%	大買/鉅額交易
2020/09/21	75	40.57	0	0.00	40.10	75	5,449	1.38%
2020/09/18	34	40.18	110	40.01	40.10	-76	5,414	-1.40%	大賣/
2020/09/17	113	40.88	105	40.06	40.00	8	5,411	0.15%	大買/大賣/
2020/09/16	1	40.45	95	40.48	40.45	-94	5,438	-1.73%
2020/09/15	5	40.11	2	39.95	40.40	3	5,467	0.05%
2020/09/14	0	0.00	1	40.80	40.25	-1	5,435	-0.02%
2020/09/11	1	42.45	41	42.25	41.10	-40	5,441	-0.74%
2020/09/10	782	41.72	0	0.00	42.00	782	5,418	14.43%	大買/鉅額交易
2020/09/09	8	41.56	0	0.00	41.50	8	5,438	0.15%
2020/09/08	4	41.78	506	41.99	42.00	-502	5,394	-9.31%	大賣/鉅額交易
2020/09/07	107	42.28	84	41.35	41.75	23	5,353	0.43%	大買/
2020/09/04	343	40.73	141	40.21	40.60	202	5,190	3.89%	大買/大賣/鉅額交易
2020/09/03	4	39.85	3	39.40	39.00	1	5,060	0.02%
2020/09/02	1	39.80	83	40.22	40.00	-82	5,018	-1.63%
2020/09/01	28	40.57	109	40.12	40.25	-81	4,986	-1.62%	大賣/
2020/08/31	166	39.76	47	39.72	39.50	119	4,909	2.42%	大買/鉅額交易
2020/08/28	412	39.49	52	39.60	39.15	360	4,876	7.38%	大買/鉅額交易
2020/08/27	406	40.15	54	39.10	40.50	352	4,813	7.31%	大買/鉅額交易
2020/08/26	372	38.57	20	38.05	39.00	352	4,599	7.65%	大買/鉅額交易
2020/08/25	9	37.99	12	37.45	37.85	-3	4,523	-0.07%
2020/08/24	16	37.38	18	37.91	37.40	-2	4,474	-0.04%
2020/08/21	24	38.03	4	37.98	38.10	20	4,383	0.46%
2020/08/20	7	36.56	77	37.45	36.30	-70	4,360	-1.61%
2020/08/19	93	37.16	35	36.91	37.60	58	4,223	1.37%
2020/08/18	37	35.38	12	34.77	35.05	25	4,023	0.62%
2020/08/17	363	34.81	71	34.88	34.65	292	3,984	7.33%	大買/鉅額交易
2020/08/14	59	35.46	19	34.28	35.25	40	3,929	1.02%
2020/08/13	17	33.91	7	33.94	33.50	10	3,869	0.26%
2020/08/12	6	35.53	45	35.27	34.55	-39	3,827	-1.02%
2020/08/11	46	35.88	20	35.40	35.70	26	3,749	0.69%
2020/08/10	22	35.42	0	0.00	35.15	22	3,739	0.59%
2020/08/07	15	35.31	0	0.00	35.20	15	3,745	0.40%
2020/08/06	0	0.00	7	35.54	35.10	-7	3,740	-0.19%
2020/08/05	3	35.95	1	36.30	36.15	2	3,679	0.05%
2020/08/04	5	35.85	14	35.88	36.15	-9	3,673	-0.24%
2020/08/03	16	36.22	9	35.86	35.75	7	3,670	0.19%
2020/07/31	5	36.03	0	0.00	35.40	5	3,634	0.14%
2020/07/30	2	36.20	32	36.49	36.10	-30	3,550	-0.84%
2020/07/29	53	35.94	17	35.77	36.25	36	3,524	1.02%
2020/07/28	22	34.95	22	34.30	34.40	0	3,433	0.00%
2020/07/27	2	35.00	205	34.91	34.45	-203	3,373	-6.02%	大賣/鉅額交易
2020/07/24	0	0.00	31	35.26	35.20	-31	3,299	-0.94%
2020/07/23	22	35.80	20	35.68	35.90	2	3,206	0.06%
2020/07/22	0	0.00	5	33.98	34.30	-5	3,116	-0.16%
2020/07/21	6	34.17	0	0.00	34.15	6	3,063	0.20%
2020/07/20	2	33.05	0	0.00	33.20	2	2,968	0.07%
2020/07/17	9	33.33	1	33.25	33.25	8	2,952	0.27%
2020/07/16	9	32.37	1	33.75	33.65	8	2,874	0.28%
2020/07/15	15	31.49	4	32.13	32.15	11	2,735	0.40%
2020/07/14	22	32.32	0	0.00	32.55	22	2,622	0.84%
2020/07/13	150	32.12	1	31.95	32.00	149	2,589	5.75%	大買/鉅額交易
2020/07/09	0	0.00	1	32.40	32.35	-1	2,639	-0.04%
2020/07/08	1	32.95	0	0.00	32.80	1	2,631	0.04%
2020/07/07	2	33.15	0	0.00	33.00	2	2,622	0.08%
2020/07/06	23	32.73	2	32.75	33.35	21	2,537	0.83%
2020/07/03	350	32.40	0	0.00	32.30	350	2,501	13.99%	大買/鉅額交易
2020/07/02	365	32.00	15	31.53	32.20	350	2,468	14.18%	大買/鉅額交易
2020/06/30	10	31.00	2	31.13	31.05	8	2,407	0.33%
2020/06/29	1	30.70	0	0.00	30.75	1	2,413	0.04%
2020/06/24	0	0.00	1	31.10	31.20	-1	2,416	-0.04%
2020/06/23	1	30.70	1	31.20	30.90	0	2,432	0.00%
2020/06/22	131	31.42	1	31.60	31.60	130	2,381	5.46%	大買/鉅額交易
2020/06/18	0	0.00	10	30.85	30.60	-10	2,345	-0.43%
2020/06/17	193	31.11	183	31.19	30.85	10	2,313	0.43%	大買/大賣/
2020/06/16	211	31.25	1	31.85	31.90	210	2,252	9.32%	大買/鉅額交易
2020/06/15	1	30.40	0	0.00	30.00	1	2,203	0.05%
2020/06/12	7	30.07	11	29.05	30.25	-4	2,217	-0.18%
2020/06/10	0	0.00	4	30.85	30.90	-4	2,263	-0.18%
2020/06/09	307	31.02	1	31.05	30.90	306	2,349	13.02%	大買/鉅額交易
2020/06/08	0	0.00	6	30.90	30.75	-6	2,358	-0.25%
2020/06/05	3	31.00	1	30.75	30.90	2	2,356	0.08%
2020/06/04	6	31.24	23	30.60	30.65	-17	2,375	-0.72%
2020/06/03	13	30.98	3	30.93	31.10	10	2,375	0.42%
2020/06/02	5	30.10	3	30.00	30.15	2	2,318	0.09%
2020/06/01	8	30.23	4	30.18	30.00	4	2,339	0.17%
2020/05/29	16	29.90	2	30.05	29.50	14	2,360	0.59%
2020/05/28	0	0.00	3	30.13	30.05	-3	2,349	-0.13%
2020/05/27	3	29.40	1	29.50	29.50	2	2,307	0.09%
2020/05/26	14	28.34	5	28.19	29.15	9	2,240	0.40%
2020/05/25	18	26.77	13	26.54	27.30	5	2,148	0.23%
2020/05/22	0	0.00	2	25.95	25.95	-2	2,117	-0.09%
2020/05/21	0	0.00	1	26.00	25.75	-1	2,139	-0.05%
2020/05/20	7	25.81	0	0.00	25.65	7	2,147	0.33%
2020/05/19	0	0.00	3	26.05	26.20	-3	2,143	-0.14%
2020/05/15	1	25.35	0	0.00	25.35	1	2,139	0.05%
2020/05/14	2	25.85	0	0.00	25.70	2	2,134	0.09%
2020/05/11	0	0.00	3	26.25	26.50	-3	2,124	-0.14%
2020/05/08	0	0.00	2	25.85	25.70	-2	2,123	-0.09%
2020/05/06	1	25.50	0	0.00	25.30	1	2,144	0.05%
2020/05/05	1	25.55	0	0.00	25.40	1	2,170	0.05%
2020/04/30	0	0.00	13	26.25	26.20	-13	2,202	-0.59%
2020/04/29	0	0.00	6	25.80	25.75	-6	2,200	-0.27%
2020/04/28	0	0.00	15	25.25	25.10	-15	2,207	-0.68%
2020/04/23	0	0.00	4	24.70	24.65	-4	2,270	-0.18%
2020/04/22	2	24.45	0	0.00	24.45	2	2,284	0.09%
2020/04/21	2	24.75	0	0.00	24.20	2	2,293	0.09%
2020/04/17	0	0.00	3	25.38	25.00	-3	2,297	-0.13%
2020/04/16	4	25.19	0	0.00	25.10	4	2,312	0.17%
2020/04/15	18	25.00	0	0.00	24.85	18	2,286	0.79%
2020/04/13	0	24.60	0	0.00	24.40	0	2,249	0.00%
2020/03/30	0	0.00	3	21.90	22.65	-3	2,209	-0.14%
2020/03/27	308	21.98	10	22.15	21.80	298	2,200	13.54%	大買/鉅額交易
2020/03/23	0	0.00	1	20.20	19.90	-1	2,176	-0.05%
2020/03/20	0	0.00	2	19.28	19.40	-2	2,192	-0.09%
2020/03/19	4	17.91	0	0.00	17.65	4	2,168	0.18%
2020/03/18	15	19.93	0	0.00	19.55	15	2,142	0.70%
2020/03/12	4	24.00	0	0.00	23.20	4	2,126	0.19%
2020/03/10	0	0.00	250	23.72	24.80	-250	2,187	-11.43%	大賣/鉅額交易
2020/03/09	1	25.20	0	0.00	24.30	1	2,295	0.04%
2020/03/06	1	25.70	0	0.00	25.85	1	2,362	0.04%
2020/03/05	8	25.80	1	26.15	26.25	7	2,525	0.28%
2020/03/04	0	0.00	780	25.00	25.15	-780	2,568	-30.37%	大賣/鉅額交易
2020/03/02	5	25.60	0	0.00	25.60	5	2,596	0.19%
2020/02/25	0	0.00	10	25.58	25.90	-10	2,591	-0.39%
2020/02/24	1	26.35	13	26.73	26.25	-12	2,561	-0.47%
2020/02/21	1	27.15	0	0.00	27.05	1	2,540	0.04%
2020/02/13	1	27.60	2	27.70	27.45	-1	2,620	-0.04%
2020/02/12	0	0.00	101	27.52	27.65	-101	2,621	-3.85%	大賣/鉅額交易
2020/02/11	1	27.35	0	0.00	27.30	1	2,657	0.04%
2020/02/10	0	0.00	1	27.55	27.35	-1	2,803	-0.04%
2020/02/07	1	27.45	0	0.00	27.20	1	2,813	0.04%
2020/02/06	0	0.00	1	27.50	28.00	-1	2,841	-0.04%
2020/02/05	1	27.10	0	0.00	27.20	1	2,881	0.03%
2020/01/31	1	28.10	2	27.55	28.20	-1	3,331	-0.03%
2020/01/30	1	28.30	0	0.00	28.10	1	3,311	0.03%
2020/01/16	3	31.63	0	0.00	31.70	3	3,291	0.09%
2020/01/10	0	0.00	10	31.85	32.10	-10	3,406	-0.29%
2020/01/07	5	31.90	0	0.00	31.80	5	3,685	0.14%
2020/01/06	2	31.20	14	31.16	31.00	-12	3,680	-0.33%
2020/01/03	1	31.65	1	31.65	31.55	0	3,689	0.00%
2020/01/02	0	0.00	10	32.05	32.00	-10	3,681	-0.27%
2019/12/20	0	0.00	6	31.70	31.25	-6	3,847	-0.16%
2019/12/18	0	0.00	9	31.73	32.00	-9	3,885	-0.23%
2019/12/17	6	32.30	0	0.00	32.40	6	3,898	0.15%
2019/12/11	0	0.00	12	32.00	31.65	-12	3,916	-0.31%
2019/12/09	0	0.00	1	32.90	33.05	-1	3,809	-0.03%
2019/12/06	28	32.49	13	33.17	32.40	15	3,790	0.40%
2019/12/05	0	0.00	22	33.28	33.30	-22	3,776	-0.58%
2019/12/04	73	32.68	12	33.00	33.10	61	3,808	1.60%
2019/12/03	80	32.40	74	32.19	32.85	6	3,707	0.16%
2019/12/02	74	32.20	37	31.46	31.90	37	3,632	1.02%
2019/11/29	62	32.09	22	31.24	30.95	40	3,512	1.14%
2019/11/28	0	0.00	6	31.70	31.30	-6	3,436	-0.17%
2019/11/27	0	0.00	20	30.53	31.20	-20	3,442	-0.58%
2019/11/26	47	30.83	0	0.00	30.70	47	3,391	1.39%
2019/11/25	0	0.00	4	29.80	29.75	-4	3,381	-0.12%
2019/11/21	0	0.00	10	29.40	29.35	-10	3,525	-0.28%
2019/11/20	2	30.05	0	0.00	29.60	2	3,635	0.06%
2019/11/15	0	0.00	10	29.50	29.75	-10	3,832	-0.26%
2019/11/13	2	30.40	12	30.00	29.70	-10	4,103	-0.24%
2019/11/12	3	29.93	20	29.87	30.00	-17	4,134	-0.41%
2019/11/11	4	30.73	6	30.68	30.65	-2	4,268	-0.05%
2019/11/08	1	30.70	42	30.38	30.65	-41	4,325	-0.95%
2019/11/07	60	32.52	5	31.20	30.80	55	4,431	1.24%
2019/11/06	3	31.00	24	31.04	31.20	-21	4,393	-0.48%
2019/11/05	16	31.23	40	31.08	31.15	-24	4,563	-0.53%
2019/11/04	19	31.35	18	31.12	30.75	1	4,635	0.02%
2019/11/01	0	0.00	5	31.00	31.20	-5	4,896	-0.10%
2019/10/31	8	32.06	78	31.69	31.70	-70	5,012	-1.40%
2019/10/30	165	31.75	50	31.70	32.65	115	4,869	2.36%	大買/鉅額交易
2019/10/24	5	29.95	0	0.00	29.80	5	4,606	0.11%
2019/10/23	0	0.00	25	29.50	29.35	-25	4,589	-0.54%
2019/10/22	0	0.00	3	30.10	30.00	-3	4,601	-0.07%
2019/10/21	20	30.05	1	30.00	30.20	19	4,655	0.41%
2019/10/18	14	30.10	14	29.70	30.15	0	4,653	0.00%
2019/10/17	25	29.99	108	29.70	30.15	-83	4,605	-1.80%	大賣/
2019/10/16	0	0.00	12	29.59	29.05	-12	4,506	-0.27%
2019/10/15	21	30.10	8	29.68	29.45	13	4,593	0.28%
2019/10/14	0	0.00	20	28.55	29.30	-20	4,531	-0.44%
2019/10/09	0	0.00	3	28.25	28.75	-3	4,586	-0.07%
2019/10/08	5	28.45	0	0.00	28.25	5	4,634	0.11%
2019/10/04	0	0.00	21	28.04	28.35	-21	4,766	-0.44%
2019/10/03	131	27.95	0	0.00	28.40	131	4,957	2.64%	大買/鉅額交易
2019/09/27	4	27.99	0	0.00	27.45	4	5,163	0.08%
2019/09/26	14	28.45	0	0.00	27.90	14	5,186	0.27%
2019/09/25	0	0.00	27	28.52	28.50	-27	5,205	-0.52%
2019/09/23	1	28.85	10	28.85	28.95	-9	5,383	-0.17%
2019/09/19	0	0.00	23	29.25	29.25	-23	5,680	-0.40%
2019/09/18	7	29.70	30	29.41	29.45	-23	5,930	-0.39%
2019/09/17	26	29.76	8	29.11	29.50	18	5,926	0.30%
2019/09/16	8	29.34	17	29.16	29.20	-9	6,053	-0.15%
2019/09/12	5	28.65	0	0.00	28.65	5	6,065	0.08%
2019/09/11	20	28.54	1	28.55	28.55	19	6,176	0.31%
2019/09/10	13	28.70	18	28.49	28.75	-5	6,182	-0.08%
2019/09/09	1	28.50	0	0.00	28.75	1	6,223	0.02%
2019/09/06	0	0.00	5	28.85	28.60	-5	6,327	-0.08%
2019/09/05	0	0.00	11	29.78	29.55	-11	6,406	-0.17%
2019/09/04	12	29.59	1	29.70	29.80	11	6,439	0.17%
2019/09/03	22	28.96	2	28.98	29.00	20	6,584	0.30%
2019/09/02	11	29.81	28	29.64	29.60	-17	6,667	-0.25%
2019/08/30	0	0.00	4	29.19	29.40	-4	6,696	-0.06%
2019/08/29	4	29.40	44	29.72	29.40	-40	6,829	-0.59%
2019/08/28	18	29.62	12	29.26	29.75	6	6,902	0.09%
2019/08/27	7	29.94	109	29.73	29.10	-102	6,961	-1.47%	大賣/鉅額交易
2019/08/26	0	0.00	6	30.19	30.55	-6	7,187	-0.08%
2019/08/23	309	31.16	4	30.84	30.65	305	7,380	4.13%	大買/鉅額交易
2019/08/22	39	30.42	4	30.65	30.50	35	7,476	0.47%
2019/08/21	13	30.04	3	30.00	29.85	10	7,625	0.13%
2019/08/20	14	29.59	11	29.84	29.85	3	7,849	0.04%
2019/08/19	262	29.73	175	29.60	29.70	87	8,016	1.09%	大買/大賣/
2019/08/16	187	29.85	26	29.90	29.25	161	8,194	1.96%	大買/鉅額交易
2019/08/15	31	29.18	41	28.91	28.95	-10	8,021	-0.12%
2019/08/14	1	28.75	278	28.12	29.10	-277	8,078	-3.43%	大賣/鉅額交易
2019/08/13	84	29.44	15	29.01	28.65	69	7,934	0.87%
2019/08/12	11	29.10	72	28.74	29.05	-61	7,932	-0.77%
2019/08/08	36	28.48	163	28.44	28.65	-127	7,829	-1.62%	大賣/鉅額交易
2019/08/07	261	27.95	3	27.90	28.00	258	7,785	3.31%	大買/鉅額交易
2019/08/06	159	26.85	73	26.74	26.90	86	7,765	1.11%	大買/
2019/08/05	145	27.92	10	27.00	27.50	135	7,740	1.74%	大買/鉅額交易
2019/08/02	66	26.16	5	26.13	26.25	61	7,432	0.82%
2019/07/31	0	0.00	70	25.26	25.25	-70	7,382	-0.95%
2019/07/30	15	25.82	668	25.73	25.55	-653	7,373	-8.86%	大賣/鉅額交易
2019/07/29	0	0.00	160	26.08	26.15	-160	7,349	-2.18%	大賣/鉅額交易
2019/07/26	0	0.00	721	26.03	26.00	-721	7,355	-9.80%	大賣/鉅額交易
2019/07/23	2	26.45	4	26.30	26.10	-2	7,288	-0.03%
2019/07/22	80	26.63	0	0.00	26.55	80	7,218	1.11%
2019/07/19	5	26.80	16	27.01	27.00	-11	7,194	-0.15%
2019/07/18	15	26.78	27	26.75	27.25	-12	7,182	-0.17%
2019/07/17	11	26.92	11	26.95	26.45	0	7,151	0.00%
2019/07/16	25	25.88	0	0.00	26.10	25	7,047	0.35%
2019/07/15	1	26.15	209	26.27	25.95	-208	6,997	-2.97%	大賣/鉅額交易
2019/07/12	14	27.21	1	27.05	26.80	13	6,913	0.19%
2019/07/11	1	26.60	100	26.37	26.70	-99	6,848	-1.45%
2019/07/10	4	26.65	74	26.91	26.80	-70	6,779	-1.03%
2019/07/09	503	27.10	1	27.30	27.35	502	6,692	7.50%	大買/鉅額交易
2019/07/08	3	25.80	303	25.76	25.65	-300	6,489	-4.62%	大賣/鉅額交易
2019/07/05	3	26.25	0	0.00	26.30	3	6,415	0.05%
2019/07/04	2	26.95	2	27.10	27.00	0	6,316	0.00%
2019/07/03	0	0.00	10	27.60	27.55	-10	6,198	-0.16%
2019/07/02	64	28.20	0	0.00	28.25	64	6,143	1.04%
2019/06/28	180	28.40	4	28.53	28.10	176	6,040	2.91%	大買/鉅額交易
2019/06/27	1	29.35	26	29.17	29.35	-25	5,939	-0.42%
2019/06/26	178	31.15	26	30.48	29.80	152	5,856	2.60%	大買/鉅額交易
2019/06/25	705	30.21	14	30.25	30.65	691	5,568	12.41%	大買/鉅額交易
2019/06/24	0	0.00	9	28.47	28.75	-9	5,302	-0.17%
2019/06/21	0	0.00	37	27.96	28.55	-37	5,269	-0.70%
2019/06/20	4	28.95	0	0.00	29.00	4	5,090	0.08%
2019/06/19	167	29.54	1	28.65	29.30	166	5,049	3.29%	大買/鉅額交易
2019/06/18	241	28.95	7	28.81	28.75	234	4,949	4.73%	大買/鉅額交易
2019/06/17	2	28.75	4	28.69	28.80	-2	4,927	-0.04%
2019/06/14	8	29.09	20	28.89	29.15	-12	4,865	-0.25%
2019/06/13	6	28.32	251	28.05	27.90	-245	4,727	-5.18%	大賣/鉅額交易
2019/06/12	0	0.00	5	29.20	29.25	-5	4,555	-0.11%
2019/06/11	45	29.75	6	29.78	29.95	39	4,482	0.87%
2019/06/10	0	0.00	106	28.64	28.50	-106	4,286	-2.47%	大賣/鉅額交易
2019/06/06	3	28.92	310	29.05	29.15	-307	4,152	-7.39%	大賣/鉅額交易
2019/06/05	20	29.10	64	29.00	29.35	-44	4,100	-1.07%
2019/06/04	14	28.58	3	28.40	28.70	11	3,912	0.28%
2019/06/03	8	28.24	17	28.30	28.20	-9	3,815	-0.24%
2019/05/31	84	28.32	45	28.09	28.25	39	3,700	1.05%
2019/05/30	328	27.68	70	27.35	28.00	258	3,383	7.62%	大買/鉅額交易
2019/05/29	64	26.83	85	26.71	26.60	-21	3,151	-0.67%
2019/05/28	270	26.92	45	26.80	25.95	225	2,933	7.67%	大買/鉅額交易
2019/05/27	108	25.87	90	25.52	27.00	18	2,663	0.68%	大買/
2019/05/24	115	24.85	75	24.56	24.75	40	2,390	1.67%	大買/
2019/05/23	148	23.50	2	24.00	23.85	146	2,218	6.58%	大買/鉅額交易
2019/05/22	2	22.70	21	22.69	22.90	-19	2,008	-0.95%
2019/05/21	37	22.23	27	21.94	22.50	10	1,992	0.50%
2019/05/20	93	21.20	13	21.25	21.90	80	1,895	4.22%
2019/05/17	0	0.00	38	22.20	21.45	-38	1,865	-2.04%
2019/05/16	6	22.55	49	22.60	22.60	-43	1,810	-2.38%
2019/05/15	71	22.86	35	22.80	22.70	36	1,783	2.02%
2019/05/14	23	22.98	44	22.62	22.95	-21	1,721	-1.22%
2019/05/13	64	22.22	4	22.05	22.55	60	1,583	3.79%
2019/05/10	41	21.50	2	21.35	21.50	39	1,500	2.60%
2019/05/09	5	22.09	21	21.80	21.45	-16	1,487	-1.08%
2019/05/08	25	21.83	41	21.61	21.90	-16	1,444	-1.11%
2019/05/07	65	21.61	8	21.31	21.40	57	1,405	4.06%
2019/05/06	6	20.88	1	21.10	20.85	5	1,361	0.37%
2019/05/03	6	21.48	15	20.99	21.50	-9	1,338	-0.67%
2019/05/02	5	20.90	5	20.95	20.95	0	1,318	0.00%
2019/04/30	0	0.00	17	21.06	21.05	-17	1,316	-1.29%
2019/04/29	26	21.24	0	0.00	21.05	26	1,313	1.98%
2019/04/25	0	0.00	21	20.94	20.90	-21	1,291	-1.63%
2019/04/24	19	21.26	15	21.24	21.05	4	1,299	0.31%
2019/04/23	23	20.85	49	20.63	21.10	-26	1,278	-2.03%
2019/04/22	34	20.44	158	20.49	20.50	-124	1,235	-10.04%	大賣/鉅額交易
2019/04/19	5	20.24	0	0.00	20.05	5	1,279	0.39%
2019/04/17	0	0.00	58	20.01	20.00	-58	1,332	-4.35%
2019/04/16	4	20.10	0	0.00	20.10	4	1,323	0.30%
2019/04/15	0	0.00	135	20.12	20.15	-135	1,334	-10.12%	大賣/鉅額交易
2019/04/11	2	20.30	0	0.00	20.05	2	1,353	0.15%
2019/04/10	3	20.45	8	20.51	20.45	-5	1,356	-0.37%
2019/04/09	0	0.00	14	20.51	20.55	-14	1,356	-1.03%
2019/04/08	9	20.50	35	20.36	20.45	-26	1,349	-1.93%
2019/04/03	41	20.39	0	0.00	20.10	41	1,335	3.07%
2019/04/02	0	0.00	5	20.33	20.25	-5	1,308	-0.38%
2019/04/01	1	20.10	1	20.25	20.20	0	1,295	0.00%
2019/03/29	0	0.00	3	20.02	20.10	-3	1,275	-0.24%
2019/03/28	0	0.00	4	19.75	19.65	-4	1,282	-0.31%
2019/03/27	0	0.00	2	19.55	19.75	-2	1,342	-0.15%
2019/03/25	0	0.00	10	19.45	19.45	-10	1,366	-0.73%
2019/03/22	0	20.45	3	19.65	19.60	-3	1,380	-0.22%
2019/03/21	2	19.50	3	19.47	19.55	-1	1,384	-0.07%
2019/03/20	1	19.00	2	19.18	19.15	-1	1,409	-0.07%
2019/03/19	1	19.00	0	0.00	19.00	1	1,431	0.07%
2019/03/18	4	19.00	0	0.00	19.00	4	1,450	0.28%
2019/03/15	0	0.00	1	19.20	19.05	-1	1,456	-0.07%
2019/03/14	11	19.21	0	0.00	19.05	11	1,499	0.73%
2019/03/05	5	19.60	5	19.75	19.60	0	1,802	0.00%
2019/02/27	0	0.00	5	19.25	19.25	-5	1,889	-0.26%
2019/02/26	0	0.00	5	19.45	19.25	-5	1,909	-0.26%
2019/02/25	0	0.00	23	19.25	19.25	-23	1,918	-1.20%
2019/02/22	1	19.00	0	0.00	19.15	1	1,909	0.05%
2019/02/21	6	19.00	1	19.25	19.25	5	1,900	0.26%
2019/02/20	12	19.57	8	19.58	19.25	4	1,893	0.21%
2019/02/15	2	19.55	2	19.63	19.65	0	1,857	0.00%
2019/02/14	7	19.66	0	0.00	19.80	7	1,852	0.38%
2019/02/12	25	19.99	0	0.00	20.00	25	1,860	1.34%
2019/02/11	5	20.35	0	0.00	20.40	5	1,877	0.27%
2019/01/30	5	20.30	27	20.45	20.65	-22	1,857	-1.18%
2019/01/29	22	20.45	19	20.54	20.45	3	1,858	0.16%
2019/01/28	35	20.79	5	20.77	20.55	30	1,883	1.59%
2019/01/25	0	0.00	7	20.30	20.35	-7	1,874	-0.37%
2019/01/24	0	0.00	3	20.25	20.30	-3	1,885	-0.16%
2019/01/23	6	20.15	0	0.00	20.30	6	1,894	0.32%
2019/01/18	3	20.25	6	20.25	20.20	-3	2,340	-0.13%
2019/01/17	5	20.31	0	0.00	20.25	5	2,390	0.21%
2019/01/16	1	20.10	1	20.20	20.20	0	2,461	0.00%
2019/01/15	5	20.15	2	20.60	20.60	3	2,487	0.12%
2019/01/14	0	0.00	3	20.30	19.95	-3	2,497	-0.12%
2019/01/11	8	20.99	4	20.83	20.40	4	2,821	0.14%
2019/01/10	2	20.90	11	21.05	21.05	-9	2,800	-0.32%
2019/01/09	11	21.22	23	21.29	21.30	-12	2,835	-0.42%
2019/01/08	3	21.18	3	21.32	21.05	0	2,802	0.00%
2019/01/07	24	21.38	3	21.50	21.25	21	2,837	0.74%
2019/01/04	1	21.15	2	20.95	21.35	-1	2,858	-0.03%
2019/01/03	4	20.98	0	0.00	21.20	4	2,972	0.13%
2018/12/26	0	0.00	4	20.10	20.25	-4	3,226	-0.12%
2018/12/21	0	0.00	7	20.46	20.05	-7	3,322	-0.21%
2018/12/20	3	20.87	1	21.15	20.60	2	3,299	0.06%
2018/12/17	0	0.00	7	20.20	20.15	-7	3,212	-0.22%
2018/12/14	0	0.00	9	20.24	20.15	-9	3,218	-0.28%
2018/12/13	23	20.41	8	20.23	20.50	15	3,207	0.47%
2018/12/12	4	19.84	10	19.98	20.10	-6	3,178	-0.19%
2018/12/11	0	0.00	2	19.55	19.40	-2	3,165	-0.06%
2018/12/10	0	0.00	28	19.27	19.10	-28	3,199	-0.88%
2018/12/07	15	19.13	0	0.00	19.60	15	3,222	0.47%
2018/12/06	1	19.50	6	19.24	18.70	-5	3,180	-0.16%
2018/12/05	7	19.56	8	19.43	19.50	-1	3,122	-0.03%
2018/12/04	5	19.70	11	19.56	19.75	-6	3,114	-0.19%
2018/12/03	11	19.48	5	19.55	19.50	6	3,133	0.19%
2018/11/30	9	19.36	5	19.42	19.40	4	3,110	0.13%
2018/11/29	3	19.18	11	19.13	19.25	-8	3,143	-0.25%
2018/11/28	4	19.23	0	0.00	19.10	4	3,116	0.13%
2018/11/27	11	18.78	9	18.32	18.90	2	3,107	0.06%
2018/11/26	18	18.30	1	18.30	18.25	17	3,046	0.56%
2018/11/22	0	0.00	6	18.05	17.95	-6	3,054	-0.20%
2018/11/20	0	0.00	3	18.10	17.90	-3	3,011	-0.10%
2018/11/19	9	17.97	2	17.80	18.15	7	2,987	0.23%
2018/11/14	0	0.00	2	17.30	17.25	-2	2,943	-0.07%
2018/11/12	1	16.70	1	16.90	16.90	0	2,924	0.00%
2018/11/09	3	17.13	21	17.09	17.15	-18	2,912	-0.62%
2018/11/08	18	17.66	3	17.40	17.55	15	2,928	0.51%
2018/11/07	0	0.00	1	16.75	16.90	-1	2,922	-0.03%
2018/11/06	4	16.75	0	0.00	16.65	4	2,965	0.13%
2018/11/05	2	16.85	2	16.75	16.60	0	2,961	0.00%
2018/11/02	1	17.25	32	17.21	17.25	-31	2,928	-1.06%
2018/10/30	3	16.75	0	0.00	16.85	3	2,900	0.10%
2018/10/29	40	16.96	10	17.00	17.00	30	2,891	1.04%
2018/10/26	12	17.08	3	17.07	16.80	9	2,871	0.31%
2018/10/25	3	17.65	35	17.65	17.55	-32	2,496	-1.28%
2018/10/24	48	18.35	8	18.33	18.30	40	2,467	1.62%
2018/10/23	20	18.73	24	18.40	18.35	-4	2,419	-0.17%
2018/10/22	13	18.96	36	18.96	18.95	-23	2,392	-0.96%
2018/10/19	57	19.08	0	0.00	19.10	57	2,390	2.38%
2018/10/18	1	19.15	51	19.25	19.25	-50	2,088	-2.39%
2018/10/17	2	20.00	53	20.13	19.75	-51	2,092	-2.44%
2018/10/16	51	20.37	0	0.00	20.15	51	2,135	2.39%
2018/10/15	2	20.55	10	20.18	20.15	-8	2,144	-0.37%
2018/10/12	0	0.00	140	20.48	20.80	-140	2,110	-6.63%	大賣/鉅額交易
2018/10/11	0	0.00	102	20.64	20.70	-102	2,114	-4.82%	大賣/鉅額交易
2018/10/09	15	22.73	10	22.53	22.75	5	2,001	0.25%
2018/10/08	8	22.88	86	22.57	22.65	-78	1,955	-3.99%
2018/10/05	46	22.99	73	22.91	22.65	-27	1,941	-1.39%
2018/10/04	236	23.29	65	22.79	23.55	171	1,857	9.21%	大買/鉅額交易
2018/10/03	218	22.73	3	22.08	22.95	215	1,753	12.26%	大買/鉅額交易
2018/10/02	0	0.00	5	21.94	22.00	-5	1,655	-0.30%
2018/10/01	2	21.98	0	0.00	22.05	2	1,711	0.12%
2018/09/28	0	0.00	5	21.67	21.75	-5	1,719	-0.29%
2018/09/27	5	22.03	3	21.80	21.65	2	1,744	0.11%
2018/09/26	7	21.96	0	0.00	21.85	7	1,771	0.40%
2018/09/20	0	0.00	5	21.54	21.50	-5	1,915	-0.26%
2018/09/19	2	22.05	0	0.00	22.00	2	1,923	0.10%
2018/09/17	1	22.30	33	22.22	22.40	-32	1,946	-1.64%
2018/09/14	41	22.45	38	22.31	22.25	3	1,927	0.16%
2018/09/13	40	21.82	3	21.68	21.85	37	1,873	1.98%
2018/09/12	1	21.25	17	21.20	21.20	-16	1,859	-0.86%
2018/09/11	17	21.35	0	0.00	21.25	17	1,891	0.90%
2018/09/07	0	0.00	24	21.93	21.60	-24	1,940	-1.24%
2018/09/06	21	22.30	34	21.90	22.30	-13	1,902	-0.68%
2018/09/05	30	22.71	6	22.50	22.30	24	1,900	1.26%
2018/09/04	6	22.45	62	22.33	22.45	-56	1,867	-3.00%
2018/09/03	66	22.52	0	0.00	22.40	66	1,941	3.40%
2018/08/31	0	0.00	11.8	21.96	22.10	-11.8	1,921	-0.61%
2018/08/30	10	22.15	53	21.94	22.05	-43	1,971	-2.18%
2018/08/29	47	21.83	17	22.46	22.30	30	2,036	1.47%
2018/08/28	0	0.00	11	21.20	21.25	-11	2,015	-0.55%
2018/08/27	11	21.30	0	0.00	21.20	11	2,054	0.54%
2018/08/24	0	0.00	2	21.35	21.25	-2	2,131	-0.09%
2018/08/23	0	0.00	7	21.02	21.30	-7	2,152	-0.33%
2018/08/22	5	20.85	11	20.80	20.70	-6	2,156	-0.28%
2018/08/21	11	20.55	3	20.63	20.90	8	2,207	0.36%
2018/08/20	0	0.00	1	20.55	20.50	-1	2,246	-0.04%
2018/08/17	0	0.00	15	20.60	20.55	-15	2,289	-0.66%
2018/08/16	26	20.63	5	20.55	20.55	21	2,307	0.91%
2018/08/15	2	21.10	101	20.85	20.70	-99	2,314	-4.28%	大賣/
2018/08/14	2	21.25	4	21.21	21.30	-2	2,311	-0.09%
2018/08/13	1	21.90	4	21.45	21.40	-3	2,333	-0.13%
2018/08/10	0	0.00	1	22.30	22.15	-1	2,322	-0.04%
2018/08/08	3	22.23	0	0.00	22.20	3	2,326	0.13%
2018/08/06	2	22.30	0	0.00	22.40	2	2,381	0.08%
2018/08/02	2	22.30	41	22.29	22.20	-39	2,476	-1.57%
2018/08/01	12	22.58	2	22.60	22.60	10	2,491	0.40%
2018/07/31	104	22.63	22	22.47	22.35	82	2,487	3.30%	大買/
2018/07/30	24	22.44	41	22.46	22.40	-17	2,485	-0.68%
2018/07/27	30	22.48	6	22.25	22.50	24	2,474	0.97%
2018/07/26	2	22.10	66	22.27	22.20	-64	2,476	-2.58%
2018/07/25	35	22.01	63	21.73	22.10	-28	2,456	-1.14%
2018/07/24	0	0.00	99	21.74	21.75	-99	2,423	-4.08%
2018/07/23	178	21.78	15	21.43	21.65	163	2,373	6.87%	大買/鉅額交易
2018/07/20	12	21.20	11	21.20	20.85	1	2,288	0.04%
2018/07/19	1	21.10	74	21.14	21.00	-73	2,268	-3.22%
2018/07/18	93	21.40	18	21.14	21.15	75	2,281	3.29%
2018/07/17	15	21.51	16	21.56	21.45	-1	2,253	-0.04%
2018/07/16	42	21.65	78	21.53	21.60	-36	2,252	-1.60%
2018/07/13	78	21.67	6	21.57	21.55	72	2,245	3.21%
2018/07/12	0	0.00	19	21.38	21.40	-19	2,270	-0.84%
2018/07/11	2	21.25	0	0.00	21.25	2	2,331	0.09%
2018/07/10	2	21.45	169	21.45	21.35	-167	2,376	-7.03%	大賣/鉅額交易
2018/07/09	136	21.67	0	0.00	21.50	136	2,376	5.72%	大買/鉅額交易
2018/07/06	18	21.49	76	21.55	21.50	-58	2,321	-2.50%
2018/07/05	123	21.91	68	21.56	21.60	55	2,321	2.37%	大買/
2018/07/04	49	21.66	6	21.93	21.70	43	2,303	1.87%
2018/07/03	0	0.00	23	21.26	21.00	-23	2,311	-0.99%
2018/07/02	30	22.18	4	22.10	21.40	26	2,256	1.15%
2018/06/29	4	22.13	23	22.10	22.10	-19	2,191	-0.87%
2018/06/28	15	22.25	7	22.15	22.05	8	2,182	0.37%
2018/06/27	1	22.20	0	0.00	22.15	1	2,163	0.05%
2018/06/26	5	22.56	10	22.60	22.45	-5	2,163	-0.23%
2018/06/25	6	22.85	0	0.00	22.80	6	2,159	0.28%
2018/06/22	6	22.72	31	22.67	22.80	-25	2,200	-1.14%
2018/06/21	54	22.92	24	22.76	22.75	30	2,208	1.36%
2018/06/20	21	22.64	73	22.72	22.65	-52	2,203	-2.36%
2018/06/19	67	22.80	41	22.41	22.90	26	2,176	1.19%
2018/06/15	25	22.75	15	22.70	22.50	10	2,154	0.46%
2018/06/14	8	22.31	2	22.30	22.10	6	2,137	0.28%
2018/06/13	4	22.05	26	22.15	22.00	-22	2,147	-1.02%
2018/06/12	11	22.30	26	22.24	22.25	-15	2,152	-0.70%
2018/06/11	0	0.00	44	22.29	22.10	-44	2,144	-2.05%
2018/06/08	28	22.99	24	22.96	22.75	4	2,111	0.19%
2018/06/07	28	23.05	51	22.81	23.20	-23	2,103	-1.09%
2018/06/06	90	22.91	37	22.56	23.05	53	2,064	2.57%
2018/06/05	17	22.28	24	22.24	22.35	-7	1,998	-0.35%
2018/06/04	39	22.20	23	22.02	22.30	16	1,981	0.81%
2018/06/01	39	21.71	6	21.77	22.10	33	1,952	1.69%
2018/05/31	0	0.00	12	21.15	21.15	-12	1,886	-0.64%
2018/05/30	12	21.05	7	20.98	21.05	5	1,884	0.27%
2018/05/29	2	21.40	8	21.00	20.85	-6	1,891	-0.32%
2018/05/28	8	21.71	38	21.89	21.55	-30	1,878	-1.60%
2018/05/25	61	21.98	6	21.83	22.00	55	1,843	2.98%
2018/05/24	10	21.54	9	21.65	21.75	1	1,805	0.06%
2018/05/23	12	21.38	14	21.31	21.50	-2	1,793	-0.11%
2018/05/22	18	21.58	92	21.30	21.45	-74	1,767	-4.19%
2018/05/21	78	21.46	33	21.23	21.50	45	1,755	2.56%
2018/05/18	21	20.65	6	20.60	20.80	15	1,705	0.88%
2018/05/17	5	19.90	0	0.00	19.90	5	1,690	0.30%
2018/05/16	0	0.00	2	19.90	19.80	-2	1,701	-0.12%
2018/05/14	11	20.23	8	20.01	20.15	3	1,771	0.17%
2018/05/11	4	19.55	38	19.61	19.80	-34	1,792	-1.90%
2018/05/10	28	19.68	5	19.90	19.70	23	1,775	1.30%
2018/05/09	0	0.00	6	18.70	18.70	-6	1,711	-0.35%
2018/05/08	0	0.00	12	18.90	18.85	-12	1,689	-0.71%
2018/05/04	6	18.93	0	0.00	18.85	6	1,773	0.34%
2018/05/03	5	19.08	0	0.00	19.00	5	1,778	0.28%
2018/05/02	0	0.00	8	19.40	19.40	-8	1,787	-0.45%
2018/04/30	4	19.25	2	19.00	19.40	2	1,812	0.11%
2018/04/27	2	19.25	0	0.00	19.00	2	1,889	0.11%
2018/04/26	0	0.00	8	19.07	19.00	-8	1,946	-0.41%
2018/04/25	0	0.00	2	19.20	19.20	-2	2,034	-0.10%
2018/04/24	1	19.20	17	19.00	19.00	-16	2,103	-0.76%
2018/04/20	3	19.35	0	0.00	19.40	3	2,372	0.13%
2018/04/19	0	0.00	4	19.70	19.65	-4	2,615	-0.15%
2018/04/18	2	19.45	27	19.87	19.60	-25	2,718	-0.92%
2018/04/17	2	19.65	8	19.79	19.45	-6	2,719	-0.22%
2018/04/16	0	0.00	6	20.05	20.10	-6	2,727	-0.22%
2018/04/13	1	20.65	43	20.67	20.70	-42	2,720	-1.54%
2018/04/12	1	20.65	5	20.74	20.90	-4	2,769	-0.14%
2018/04/11	3	21.00	1	20.65	20.65	2	2,793	0.07%
2018/04/10	30	20.95	6	21.03	20.90	24	2,869	0.84%
2018/04/09	10	21.06	4	21.23	21.10	6	2,984	0.20%
2018/04/03	0	0.00	5	20.72	20.70	-5	3,174	-0.16%
2018/04/02	6	20.97	7	20.89	20.85	-1	3,218	-0.03%
2018/03/31	0	0.00	5	20.70	20.75	-5	3,240	-0.15%
2018/03/30	10	20.65	30	20.65	20.55	-20	3,332	-0.60%
2018/03/29	38	20.51	13	20.76	20.50	25	3,433	0.73%
2018/03/28	12	20.82	0	0.00	20.90	12	3,452	0.35%
2018/03/27	4	20.98	36	20.74	20.55	-32	3,438	-0.93%
2018/03/26	2	21.20	6	21.10	21.00	-4	3,407	-0.12%
2018/03/23	6	21.23	0	0.00	21.05	6	3,400	0.18%
2018/03/22	0	0.00	1	21.50	21.50	-1	3,384	-0.03%
2018/03/21	2	21.45	5	21.77	21.50	-3	3,381	-0.09%
2018/03/20	0	0.00	13	21.29	21.65	-13	3,359	-0.39%
2018/03/19	10	21.36	17	21.16	21.15	-7	3,348	-0.21%
2018/03/16	47	21.11	10	21.32	20.90	37	3,325	1.11%
2018/03/15	7	21.52	19	21.32	21.45	-12	3,282	-0.37%
2018/03/14	55	21.66	2	21.55	21.50	53	3,265	1.62%
2018/03/13	24	21.38	7	21.18	21.30	17	3,225	0.53%
2018/03/12	14	21.38	4	21.38	21.40	10	3,217	0.31%
2018/03/09	0	0.00	4	20.98	21.10	-4	3,204	-0.12%
2018/03/08	2	20.35	0	0.00	20.45	2	3,191	0.06%
2018/03/07	2	20.40	0	0.00	20.35	2	3,302	0.06%
2018/03/05	3	20.82	28	20.81	20.65	-25	3,305	-0.76%
2018/03/02	2	21.20	6	21.18	21.05	-4	3,314	-0.12%
2018/03/01	6	21.18	3	21.32	21.60	3	3,366	0.09%
2018/02/27	2	21.35	4	21.20	21.10	-2	3,328	-0.06%
2018/02/26	2	21.03	2	21.25	21.15	0	3,325	0.00%
2018/02/23	1	21.05	0	0.00	21.15	1	3,335	0.03%
2018/02/22	2	21.05	0	0.00	21.15	2	3,422	0.06%
2018/02/21	4	20.95	19	21.03	21.25	-15	3,444	-0.44%
2018/02/12	11	20.56	0	0.00	20.40	11	3,432	0.32%
2018/02/09	4	20.39	15	20.07	20.60	-11	3,459	-0.32%
2018/02/08	24	20.89	15	20.86	20.80	9	3,436	0.26%
2018/02/07	15	20.81	2	21.10	20.85	13	3,428	0.38%
2018/02/06	170	21.00	25	21.31	20.05	145	3,411	4.25%	大買/鉅額交易
2018/02/05	8	21.93	13	21.20	21.95	-5	3,357	-0.15%
2018/02/02	5	22.13	4	22.25	21.90	1	3,319	0.03%
2018/02/01	5	22.19	9	22.47	22.00	-4	3,334	-0.12%
2018/01/31	8	22.23	46	21.85	22.35	-38	3,331	-1.14%
2018/01/30	21	21.80	39	22.05	22.00	-18	3,329	-0.54%
2018/01/29	2	22.60	0	0.00	22.50	2	3,250	0.06%
2018/01/26	2	22.70	27	22.80	22.75	-25	3,283	-0.76%
2018/01/25	6	23.06	38	23.02	22.90	-32	3,301	-0.97%
2018/01/24	20	22.93	30	22.88	22.95	-10	3,310	-0.30%
2018/01/23	82	23.24	9	23.25	23.15	73	3,334	2.19%
2018/01/22	3	22.82	42	23.23	22.65	-39	3,294	-1.18%
2018/01/19	39	23.10	18	22.78	23.20	21	3,279	0.64%
2018/01/18	8	23.34	89	23.34	23.00	-81	3,253	-2.49%
2018/01/17	464	23.94	78	24.01	23.80	386	3,185	12.12%	大買/鉅額交易
2018/01/16	156	23.15	53	22.85	23.75	103	3,049	3.38%	大買/鉅額交易
2018/01/15	64	23.47	123	23.36	22.45	-59	2,889	-2.04%	大賣/
2018/01/12	113	22.36	50	22.08	22.80	63	2,644	2.38%	大買/
2018/01/11	18	21.90	160	21.85	21.90	-142	2,536	-5.60%	大賣/鉅額交易
2018/01/10	208	21.93	15	21.59	22.00	193	2,497	7.73%	大買/鉅額交易
2018/01/09	20	21.77	11	21.62	21.35	9	2,444	0.37%
2018/01/08	10	21.90	136	22.04	21.45	-126	2,474	-5.09%	大賣/鉅額交易
2018/01/05	17	21.98	51	21.91	22.05	-34	2,418	-1.41%
2018/01/04	47	21.90	68	21.78	21.80	-21	2,401	-0.87%
2018/01/03	56	22.01	117	21.79	21.85	-61	2,314	-2.64%	大賣/
2018/01/02	293	21.44	42	21.41	21.70	251	2,187	11.48%	大買/鉅額交易