正文 (4906)-統一券商分點個股進出

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
33.15
漲跌
▲0.20
漲幅
+0.61%
成交量
2,134張
產業
上市通信網路類股
593人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	32.95	5	33.04	32.95	-5	7,742	-0.06%
2024/04/16	3	33.53	36	33.05	32.70	-33	7,740	-0.43%
2024/04/15	5	34.15	0	0.00	34.10	5	7,693	0.06%
2024/04/12	0	0.00	1	34.50	34.55	-1	7,674	-0.01%
2024/04/11	9	34.40	4	34.60	34.65	5	7,676	0.07%
2024/04/10	1	34.65	18	34.59	34.70	-17	7,709	-0.22%
2024/04/09	6	34.25	8	34.29	34.05	-2	7,659	-0.03%
2024/04/08	0	0.00	1	34.10	34.05	-1	7,608	-0.01%
2024/04/03	5	33.97	10	33.96	33.95	-5	7,608	-0.07%
2024/04/02	2	34.35	8	34.10	34.10	-6	7,621	-0.08%
2024/04/01	0	0.00	2	34.65	34.55	-2	7,594	-0.03%
2024/03/29	1	34.25	57	34.00	34.10	-56	7,575	-0.74%
2024/03/28	13	34.33	4	34.45	34.20	9	7,639	0.12%
2024/03/27	4	34.65	0	0.00	34.40	4	7,680	0.05%
2024/03/26	40	34.97	9	34.56	34.40	31	7,678	0.40%
2024/03/22	2	35.13	4	35.05	35.10	-2	7,653	-0.03%
2024/03/21	3	34.80	0	0.00	34.80	3	7,663	0.04%
2024/03/20	22	35.16	52.5	35.00	34.90	-30.5	7,731	-0.40%
2024/03/19	3.1	35.09	1	35.05	35.00	2.1	7,974	0.03%
2024/03/18	39	34.86	16	34.71	35.10	23	8,333	0.28%
2024/03/15	12	34.66	25	34.40	34.30	-13	8,602	-0.15%
2024/03/14	16	34.98	34	35.05	34.90	-18	8,679	-0.21%
2024/03/13	24	36.33	3	35.90	35.65	21	8,912	0.24%
2024/03/12	23.1	36.24	2	36.40	36.15	21.1	8,880	0.24%
2024/03/11	6	36.23	2	36.30	36.15	4	8,786	0.05%
2024/03/08	2	35.98	56	36.25	35.95	-54	8,713	-0.62%
2024/03/07	23	37.22	24	37.33	36.80	-1	8,577	-0.01%
2024/03/06	65	38.45	76	38.52	38.35	-11	8,253	-0.13%
2024/03/05	775.3	39.66	1,707	40.09	39.50	-931.7	7,969	-11.69%	大買/大賣/鉅額交易
2024/03/04	1,035	38.63	72.1	38.34	38.70	962.9	6,493	14.83%	大買/鉅額交易
2024/02/29	5	35.30	3	35.45	35.40	2	5,991	0.03%
2024/02/27	0	0.00	46	35.28	35.25	-46	5,974	-0.77%
2024/02/26	11	36.27	6	36.00	36.00	5	5,965	0.08%
2024/02/23	60	36.60	19	35.88	35.90	41	5,955	0.69%
2024/02/22	28	36.43	32.1	36.47	36.35	-4.1	6,002	-0.07%
2024/02/21	0	0.00	4	36.10	36.05	-4	5,965	-0.07%
2024/02/20	0	0.00	32	35.88	35.65	-32	5,938	-0.54%
2024/02/19	4	35.88	10	35.80	35.95	-6	5,940	-0.10%
2024/02/16	10	35.65	0	0.00	35.65	10	5,922	0.17%
2024/02/15	11	35.65	8	35.69	35.70	3	5,925	0.05%
2024/02/05	11	35.20	52	35.36	35.10	-41	5,887	-0.70%
2024/02/02	59	36.31	9	36.44	36.00	50	5,862	0.85%
2024/02/01	3	36.23	2	36.28	36.20	1	5,732	0.02%
2024/01/31	10	35.50	26	35.49	35.60	-16	5,626	-0.28%
2024/01/30	16	35.48	9	35.70	35.75	7	5,649	0.12%
2024/01/29	9	35.77	16	35.65	35.80	-7	5,636	-0.12%
2024/01/26	4	35.36	2	35.20	35.00	2	5,682	0.04%
2024/01/25	6	35.48	3	35.70	35.60	3	5,729	0.05%
2024/01/24	0	0.00	26	35.81	35.80	-26	5,703	-0.46%
2024/01/23	0	0.00	8	36.08	35.90	-8	5,671	-0.14%
2024/01/22	16	35.91	23	35.99	35.85	-7	5,625	-0.12%
2024/01/19	21	34.85	0	0.00	34.80	21	5,467	0.38%
2024/01/18	10	35.12	10.8	35.02	35.20	-0.8	5,445	-0.01%
2024/01/17	25	35.26	15	35.50	35.35	10	5,398	0.19%
2024/01/16	115	35.33	116.1	35.79	36.00	-1.1	5,340	-0.02%	大買/大賣/
2024/01/15	10	34.96	26	34.31	35.00	-16	5,112	-0.31%
2024/01/11	11	33.45	1	33.80	33.75	10	5,018	0.20%
2024/01/10	3	33.30	18	33.39	33.45	-15	5,067	-0.30%
2024/01/09	2	33.35	5	33.25	33.25	-3	5,131	-0.06%
2024/01/08	1	33.80	1	34.10	33.75	0	5,171	0.00%
2024/01/05	32	33.92	2	33.85	33.65	30	5,213	0.58%
2024/01/04	7	33.86	30	34.00	33.85	-23	5,268	-0.44%
2024/01/03	5	34.20	2	34.15	34.15	3	5,289	0.06%
2023/12/29	2	34.55	0	0.00	34.50	2	5,341	0.04%
2023/12/28	3	34.77	9	34.96	34.80	-6	5,364	-0.11%
2023/12/27	4	34.59	9	34.50	34.55	-5	5,396	-0.09%
2023/12/26	2	34.80	85	34.79	34.85	-83	5,538	-1.50%
2023/12/25	10	34.87	7	34.60	34.60	3	5,548	0.05%
2023/12/22	24	35.87	4	35.90	35.55	20	5,530	0.36%
2023/12/21	6	35.51	53	35.68	35.60	-47	5,535	-0.85%
2023/12/20	30	35.85	10	35.78	35.95	20	5,661	0.35%
2023/12/19	2	35.45	0	0.00	35.60	2	5,672	0.04%
2023/12/18	15	36.17	4	35.95	35.80	11	5,740	0.19%
2023/12/15	2	36.25	8	36.36	36.20	-6	5,810	-0.10%
2023/12/14	175	37.06	69.1	37.08	36.90	106	5,830	1.82%	大買/鉅額交易
2023/12/13	49	36.41	62.1	36.45	36.35	-13.1	5,593	-0.23%
2023/12/12	507	35.48	31.1	35.71	35.75	475.9	5,399	8.81%	大買/鉅額交易
2023/12/11	14	34.39	17	34.92	34.30	-3	5,452	-0.06%
2023/12/08	24	35.42	15.1	35.12	35.70	8.9	5,430	0.16%
2023/12/07	1	34.30	0.6	34.50	34.50	0.4	5,303	0.01%
2023/12/06	27	34.27	2	34.35	34.15	25	5,386	0.46%
2023/12/05	2	33.95	3.2	34.01	33.95	-1.2	5,485	-0.02%
2023/12/04	0	0.00	5	34.40	34.25	-5	5,826	-0.09%
2023/12/01	5	34.10	0	0.00	34.10	5	6,234	0.08%
2023/11/30	2	34.25	0	0.00	34.05	2	6,330	0.03%
2023/11/29	2	34.20	1	34.45	34.20	1	6,567	0.02%
2023/11/27	0	0.00	3	33.90	33.55	-3	7,100	-0.04%
2023/11/22	6	34.44	1.1	34.67	34.65	4.9	8,732	0.06%
2023/11/21	4	34.94	7.1	34.93	34.60	-3.1	9,605	-0.03%
2023/11/20	0	0.00	1.1	33.91	34.30	-1.1	9,947	-0.01%
2023/11/17	1	33.55	0	0.00	33.45	1	10,412	0.01%
2023/11/16	0	0.00	5	33.42	33.40	-5	10,727	-0.05%
2023/11/15	4	33.16	10	33.25	33.10	-6	11,172	-0.05%
2023/11/14	0.1	32.85	0	0.00	33.15	0.1	11,272	0.00%
2023/11/10	2.1	32.80	0	0.00	32.70	2.1	11,360	0.02%
2023/11/09	13	32.97	8	33.04	32.90	5	11,392	0.04%
2023/11/07	0	0.00	27	33.67	33.45	-27	11,416	-0.24%
2023/11/06	12	33.90	5	33.93	33.90	7	11,542	0.06%
2023/11/03	33	34.46	11	34.65	34.25	22	11,956	0.18%
2023/11/02	3	33.55	6	33.68	33.85	-3	11,934	-0.03%
2023/11/01	0.1	32.80	0	0.00	32.60	0.1	12,043	0.00%
2023/10/31	16	33.01	0	0.00	32.60	16	12,232	0.13%
2023/10/30	0.2	33.40	0	0.00	33.30	0.2	12,328	0.00%
2023/10/27	1.1	33.43	3	33.20	33.15	-1.9	12,454	-0.02%
2023/10/26	2	33.05	5	33.10	33.05	-3	12,636	-0.02%
2023/10/25	2.1	34.10	3	34.02	33.70	-0.9	12,669	-0.01%
2023/10/24	0.1	34.00	4	33.30	34.00	-4	12,726	-0.03%
2023/10/20	1	33.00	49	33.04	33.40	-48	12,926	-0.37%
2023/10/19	2.1	33.63	0	0.00	33.65	2.1	12,976	0.02%
2023/10/18	4	33.60	20	33.26	33.45	-16	13,018	-0.12%
2023/10/17	1.1	34.05	0	0.00	33.85	1.1	13,017	0.01%
2023/10/16	5.1	34.49	1.1	34.40	34.60	4	13,098	0.03%
2023/10/13	4.1	35.45	3	35.60	35.35	1.1	13,160	0.01%
2023/10/12	5	35.63	6	35.84	35.90	-1	13,254	-0.01%
2023/10/11	3	36.30	0	0.00	36.00	3	13,271	0.02%
2023/10/06	2	37.15	5	37.20	36.70	-3	13,344	-0.02%
2023/10/05	49	37.05	33	36.92	37.00	16	13,382	0.12%
2023/10/04	1	36.45	21	36.62	36.60	-20	13,391	-0.15%
2023/10/03	60	37.31	67	37.96	37.15	-7	13,538	-0.05%
2023/10/02	27	37.77	29	37.60	37.85	-2	13,683	-0.01%
2023/09/28	14	36.45	14	36.75	36.45	0	13,866	0.00%
2023/09/27	59	36.70	92	36.77	36.70	-33	14,035	-0.24%
2023/09/26	6	37.35	14	37.71	37.25	-8	14,314	-0.06%
2023/09/25	43	37.42	25	36.06	37.60	18	14,810	0.12%
2023/09/22	85	36.01	77	35.56	36.05	8	15,164	0.05%
2023/09/21	50	35.88	42	36.06	35.65	8	15,371	0.05%
2023/09/20	52	36.81	37	37.43	36.60	15	15,626	0.10%
2023/09/19	21	37.45	35	37.50	37.35	-14	15,530	-0.09%
2023/09/18	18	37.11	15	37.13	37.10	3	15,394	0.02%
2023/09/15	34.1	37.22	74	38.23	37.05	-39.9	15,333	-0.26%
2023/09/14	56	38.19	78.1	38.39	38.05	-22.1	15,132	-0.15%
2023/09/13	94	37.68	89	37.33	37.70	5	14,807	0.03%
2023/09/12	45	37.40	21	36.86	37.45	24	14,717	0.16%
2023/09/11	171	36.24	170	36.88	36.25	1	14,568	0.01%	大買/大賣/
2023/09/08	48	36.99	45	37.04	37.00	3	14,723	0.02%
2023/09/07	34	37.11	70	37.40	37.05	-36	14,692	-0.25%
2023/09/06	78	37.67	24.1	37.75	37.95	53.9	14,398	0.37%
2023/09/05	51	36.55	54	36.38	36.50	-3	13,995	-0.02%
2023/09/04	48	36.23	66	36.73	36.20	-18	13,935	-0.13%
2023/09/01	34	37.80	95	37.53	37.05	-61	13,756	-0.44%
2023/08/31	33	37.20	23	37.02	37.30	10	13,628	0.07%
2023/08/30	33	36.94	14	36.53	36.95	19	13,760	0.14%
2023/08/29	77	36.22	77	36.14	36.25	0	13,590	0.00%
2023/08/28	48	36.62	164	38.69	35.90	-116	13,326	-0.87%	大賣/鉅額交易
2023/08/25	146	37.28	191.2	37.77	37.50	-45.2	12,166	-0.37%	大買/大賣/
2023/08/24	69	35.42	159	35.94	35.40	-90	11,315	-0.80%	大賣/
2023/08/23	83	35.35	32	35.17	35.55	51	10,998	0.46%
2023/08/22	217	34.33	220	34.84	34.30	-3	10,496	-0.03%	大買/大賣/
2023/08/21	53	34.31	58	34.14	34.50	-5	10,182	-0.05%
2023/08/18	23	33.95	10	33.52	32.95	13	9,725	0.13%
2023/08/17	37	33.58	21	32.93	33.65	16	9,639	0.17%
2023/08/16	104	33.05	133	33.03	33.05	-29	9,566	-0.30%	大買/大賣/
2023/08/15	67	33.12	18	32.95	33.25	49	9,564	0.51%
2023/08/14	4	32.90	0	0.00	32.65	4	9,629	0.04%
2023/08/11	57	32.74	62	33.50	32.65	-5	9,575	-0.05%
2023/08/10	111	33.34	267	33.43	33.35	-156	9,491	-1.64%	大買/大賣/鉅額交易
2023/08/09	276	34.39	119	34.19	33.55	157	9,344	1.68%	大買/大賣/鉅額交易
2023/08/08	20	33.07	26	33.41	33.15	-6	8,915	-0.07%
2023/08/07	153	33.41	216	32.96	33.45	-63	8,858	-0.71%	大買/大賣/
2023/08/04	81	32.81	87	32.82	32.90	-6	8,737	-0.07%
2023/08/02	21	31.53	35	31.79	31.40	-14	8,557	-0.16%
2023/08/01	32	32.09	26	32.27	32.05	6	8,426	0.07%
2023/07/31	20	32.30	5.1	32.35	32.10	14.9	8,343	0.18%
2023/07/28	14	31.49	86	31.54	31.50	-72	8,268	-0.87%
2023/07/27	9	31.97	6	31.55	31.80	3	8,260	0.04%
2023/07/26	3	31.65	28	31.87	31.35	-25	8,211	-0.30%
2023/07/25	39	32.31	0	0.00	31.90	39	8,170	0.48%
2023/07/24	2	31.30	1	31.50	31.55	1	8,024	0.01%
2023/07/21	6	31.40	6	31.80	31.40	0	7,964	0.00%
2023/07/20	2	31.85	0	0.00	32.05	2	7,937	0.03%
2023/07/19	42	32.37	80	31.64	31.60	-38	7,881	-0.48%
2023/07/18	8	33.55	6	32.45	32.25	2	7,838	0.03%
2023/07/17	0	0.00	102.1	33.21	33.35	-102.1	7,735	-1.32%	大賣/鉅額交易
2023/07/14	1.1	32.55	66	32.67	32.75	-64.9	7,654	-0.85%
2023/07/13	183	32.89	2	32.85	32.55	181	7,621	2.37%	大買/鉅額交易
2023/07/12	0	0.00	5	32.08	32.10	-5	7,580	-0.07%
2023/07/11	37	32.42	26	32.55	32.40	11	7,560	0.15%
2023/07/10	288	32.78	385	33.03	32.80	-97	7,535	-1.29%	大買/大賣/
2023/07/07	125	33.70	116	33.35	33.55	9	7,398	0.12%	大買/大賣/
2023/07/06	151	33.72	863	34.00	33.65	-712	7,318	-9.73%	大買/大賣/鉅額交易
2023/07/05	8	33.60	5.3	33.33	33.15	2.7	6,999	0.04%
2023/07/04	86.3	33.37	110	33.08	33.40	-23.7	6,832	-0.35%	大賣/
2023/07/03	520	34.05	208	34.25	34.45	312	6,528	4.78%	大買/大賣/鉅額交易
2023/06/30	95	33.21	151	32.83	33.05	-56	5,960	-0.94%	大賣/
2023/06/29	62	31.95	78	31.72	31.50	-16	5,502	-0.29%
2023/06/28	56	31.61	33.1	31.80	31.25	22.9	5,288	0.43%
2023/06/27	2	29.85	5	30.02	29.80	-3	4,964	-0.06%
2023/06/21	20	30.35	4	30.25	30.25	16	5,082	0.31%
2023/06/20	0.1	30.20	2	30.23	30.15	-1.9	5,100	-0.04%
2023/06/19	17	30.19	9	30.13	30.05	8	5,111	0.16%
2023/06/16	5	30.66	6	30.48	30.50	-1	5,096	-0.02%
2023/06/15	6	31.03	21	30.95	30.90	-15	5,072	-0.30%
2023/06/14	45.2	30.98	26.1	30.69	31.40	19.1	4,996	0.38%
2023/06/13	5.9	31.48	46	31.34	31.50	-40.1	4,718	-0.85%
2023/06/12	5	31.71	5	31.45	31.30	0	4,671	0.00%
2023/06/09	2	31.80	8	31.64	31.80	-6	4,657	-0.13%
2023/06/08	3	31.60	56.5	31.12	31.15	-53.5	4,632	-1.15%
2023/06/07	53	31.67	5	31.65	31.65	48	4,632	1.04%
2023/06/06	17	32.39	158	32.23	32.00	-141	4,564	-3.09%	大賣/鉅額交易
2023/06/05	129	32.80	58	32.47	33.45	71	4,354	1.63%	大買/
2023/06/02	21	31.50	3	31.55	31.55	18	4,016	0.45%
2023/06/01	38	31.41	8	31.58	31.60	30	3,984	0.75%
2023/05/31	91	31.62	2	31.45	31.40	89	3,966	2.24%
2023/05/30	3	30.90	28	31.30	31.15	-25	3,928	-0.64%
2023/05/29	50	30.97	112.2	31.17	31.40	-62.2	3,868	-1.61%	大賣/
2023/05/26	5.2	30.50	0	0.00	30.30	5.2	3,712	0.14%
2023/05/24	0	0.00	6	30.67	30.65	-6	3,684	-0.16%
2023/05/23	4	30.75	2	30.65	30.65	2	3,670	0.05%
2023/05/22	30	30.40	6	30.58	30.50	24	3,637	0.66%
2023/05/19	13	30.32	6	30.26	30.05	7	3,618	0.19%
2023/05/18	28	30.18	1	30.30	30.40	27	3,581	0.75%
2023/05/17	10	29.55	0	0.00	29.65	10	3,442	0.29%
2023/05/15	0	0.00	6.1	29.75	29.75	-6.1	3,397	-0.18%
2023/05/12	1	29.55	0	0.00	30.15	1	3,387	0.03%
2023/05/11	0	0.00	1	29.80	29.70	-1	3,364	-0.03%
2023/05/10	2	30.85	4	30.15	30.25	-2	3,319	-0.06%
2023/05/09	12	29.94	0	0.00	29.90	12	3,249	0.37%
2023/05/08	0	0.00	2.1	29.26	29.50	-2.1	3,230	-0.06%
2023/05/05	6	29.44	0	0.00	29.40	6	3,221	0.19%
2023/05/04	3	29.75	5	29.35	29.65	-2	3,183	-0.06%
2023/05/03	0	0.00	1	31.20	30.80	-1	3,100	-0.03%
2023/05/02	10	31.02	5	30.99	31.00	5	3,067	0.16%
2023/04/28	1	30.95	10	30.93	31.00	-9	3,047	-0.30%
2023/04/27	12	31.12	0	0.00	30.95	12	3,025	0.40%
2023/04/25	6	31.40	3	31.85	30.80	3	2,993	0.10%
2023/04/24	3	31.40	0	0.00	31.50	3	2,948	0.10%
2023/04/21	0	0.00	10	31.00	30.80	-10	2,923	-0.34%
2023/04/20	0	0.00	1	32.55	32.10	-1	2,812	-0.04%
2023/04/19	3	32.48	0	0.00	32.50	3	2,764	0.11%
2023/04/18	0	32.40	30	32.60	32.25	-30	2,692	-1.11%
2023/04/17	0	0.00	5	32.30	32.35	-5	2,630	-0.19%
2023/04/14	0	0.00	3	31.78	31.65	-3	2,536	-0.12%
2023/04/13	0	0.00	1	31.75	31.60	-1	2,479	-0.04%
2023/04/12	1	31.70	3	31.60	31.80	-2	2,441	-0.08%
2023/04/11	23	31.29	27	31.74	31.35	-4	2,377	-0.17%
2023/04/10	5.5	30.62	0	30.90	30.65	5.5	2,219	0.25%
2023/04/07	0	0.00	6	31.35	31.30	-6	2,166	-0.28%
2023/04/06	0	0.00	2	31.35	31.40	-2	2,130	-0.09%
2023/03/30	0	0.00	2.6	30.93	30.85	-2.6	2,026	-0.13%
2023/03/29	0	0.00	4	30.55	30.50	-4	1,954	-0.20%
2023/03/28	1	30.70	1	30.30	30.25	0	1,916	0.00%
2023/03/27	0	30.30	37	30.20	30.20	-37	1,860	-1.99%
2023/03/24	0	29.95	3	29.82	29.85	-3	1,797	-0.17%
2023/03/23	0	0.00	1	29.40	29.45	-1	1,721	-0.06%
2023/03/22	0	29.30	1	29.10	29.30	-1	1,695	-0.06%
2023/03/21	0	0.00	2	29.05	29.25	-2	1,674	-0.12%
2023/03/20	6	29.11	66	28.99	29.15	-60	1,639	-3.66%
2023/03/17	0	28.50	33	28.36	28.40	-33	1,656	-1.99%
2023/03/15	1	29.00	25	28.94	28.65	-24	1,612	-1.49%
2023/03/14	20	28.65	28	28.69	28.75	-8	1,571	-0.51%
2023/03/13	7	28.14	4	28.15	28.25	3	1,521	0.20%
2023/03/10	20	28.55	2	28.50	28.50	18	1,517	1.19%
2023/03/09	2	28.20	1	28.30	28.25	1	1,486	0.07%
2023/03/08	0	0.00	11	28.42	28.65	-11	1,476	-0.75%
2023/03/07	10	28.46	7	28.56	28.45	3	1,491	0.20%
2023/03/06	21	28.35	0	0.00	28.35	21	1,459	1.44%
2023/03/03	0	0.00	4	28.05	28.10	-4	1,447	-0.28%
2023/03/02	20	27.90	0	0.00	28.05	20	1,457	1.37%
2023/03/01	10	27.75	0	0.00	27.65	10	1,483	0.67%
2023/02/23	0	0.00	0	27.90	27.80	0	1,601	0.00%
2023/02/21	1	28.05	0	0.00	28.00	1	1,641	0.06%
2023/02/20	0	28.10	0	0.00	28.15	0	1,645	0.00%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/16	0	0.00	1	27.80	27.75	-1	1,677	-0.06%
2023/02/15	1	27.65	0	0.00	27.60	1	1,723	0.06%
2023/02/14	2	27.70	1	28.00	27.70	1	1,789	0.06%
2023/02/13	5	27.65	0	0.00	27.80	5	1,843	0.27%
2023/02/10	2	27.60	0	0.00	27.55	2	1,908	0.11%
2023/02/08	13	28.05	1	28.15	28.00	12	1,903	0.63%
2023/02/07	2	28.05	0	0.00	28.05	2	1,897	0.11%
2023/02/06	0	0.00	2	28.23	28.10	-2	1,897	-0.11%
2023/02/03	0	0.00	5	28.05	28.00	-5	1,882	-0.27%
2023/02/02	1	28.00	2	28.10	28.10	-1	1,875	-0.05%
2023/01/31	5	27.50	3	27.30	27.60	2	1,815	0.11%
2023/01/13	10	27.24	3	26.95	26.85	7	1,860	0.38%
2023/01/12	1	27.45	0	0.00	27.45	1	1,865	0.05%
2023/01/09	2	28.15	0	0.00	27.95	2	1,911	0.10%
2023/01/06	0	0.00	1	28.00	27.85	-1	1,930	-0.05%
2023/01/05	10	28.05	2	28.00	27.90	8	1,978	0.40%
2023/01/04	0	0.00	4	27.94	28.00	-4	2,002	-0.20%
2023/01/03	0	0.00	0	27.50	27.50	0	2,027	0.00%
2022/12/30	2	27.60	1	27.50	27.40	1	2,049	0.05%
2022/12/29	3	26.75	3	27.00	26.95	0	2,046	0.00%
2022/12/26	1	27.20	0	0.00	27.35	1	2,216	0.05%
2022/12/23	6	27.00	6	27.25	27.35	0	2,258	0.00%
2022/12/22	0	0.00	6	27.35	27.30	-6	2,303	-0.26%
2022/12/21	3	26.90	3	27.20	26.90	0	2,412	0.00%
2022/12/20	11	27.02	8	27.29	26.75	3	2,501	0.12%
2022/12/19	3	27.27	0	0.00	27.30	3	2,631	0.11%
2022/12/16	22	27.80	0	0.00	27.55	22	2,883	0.76%
2022/12/14	4	28.23	0	0.00	28.20	4	3,875	0.10%
2022/12/13	2	28.45	0	0.00	28.10	2	3,879	0.05%
2022/12/12	6	28.38	1	28.40	28.35	5	3,893	0.13%
2022/12/09	0	0.00	6	28.89	28.60	-6	3,901	-0.15%
2022/12/08	0	0.00	3	28.30	28.30	-3	3,854	-0.08%
2022/12/07	3	28.30	0	0.00	28.00	3	3,876	0.08%
2022/12/05	5	28.70	1	29.00	28.65	4	3,999	0.10%
2022/12/02	5	28.85	1	28.80	28.75	4	4,012	0.10%
2022/12/01	0	0.00	1	29.00	28.75	-1	4,042	-0.02%
2022/11/29	0	0.00	2	28.83	28.80	-2	4,494	-0.04%
2022/11/28	0	0.00	1	27.80	28.15	-1	4,551	-0.02%
2022/11/24	3	28.52	0	0.00	28.40	3	4,640	0.06%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	4	28.49	3	28.75	28.75	1	4,647	0.02%
2022/11/21	1	28.25	4	28.30	28.15	-3	4,669	-0.06%
2022/11/18	4	28.14	0	0.00	28.00	4	4,728	0.08%
2022/11/14	0	0.00	1	27.90	28.15	-1	5,099	-0.02%
2022/11/11	0	0.00	1	28.35	27.75	-1	5,232	-0.02%
2022/11/10	0	0.00	15	27.86	27.80	-15	5,229	-0.29%
2022/11/09	3	27.82	58	27.86	27.85	-55	5,185	-1.06%
2022/11/08	65	27.64	15	27.65	27.60	50	5,145	0.97%
2022/11/07	6	26.78	6	26.88	26.90	0	5,092	0.00%
2022/11/04	3	26.65	0	0.00	26.70	3	5,118	0.06%
2022/11/03	4	26.59	0	0.00	26.55	4	5,138	0.08%
2022/11/02	3	26.60	0	0.00	26.75	3	5,167	0.06%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/27	6	26.15	3	26.00	26.30	3	5,324	0.06%
2022/10/26	1.3	25.90	1	25.65	25.65	0.3	5,352	0.01%
2022/10/24	3.3	26.75	3	27.10	26.70	0.3	5,366	0.01%
2022/10/21	3	26.72	10	26.60	26.60	-7	5,405	-0.13%
2022/10/18	3	27.50	4	27.53	27.45	-1	5,496	-0.02%
2022/10/17	2	26.90	0	0.00	27.15	2	5,502	0.04%
2022/10/14	0	0.00	2	27.50	27.65	-2	5,498	-0.04%
2022/10/13	1	27.00	6	26.53	26.50	-5	5,516	-0.09%
2022/10/12	5	27.85	11	27.63	27.85	-6	5,529	-0.11%
2022/10/11	0	0.00	20	27.95	27.85	-20	5,552	-0.36%
2022/10/07	1	28.40	5	28.49	28.50	-4	5,567	-0.07%
2022/10/06	0	0.00	1	28.25	28.25	-1	5,636	-0.02%
2022/10/05	4	28.30	21	28.39	28.10	-17	5,670	-0.30%
2022/10/04	0	0.00	1	27.90	27.95	-1	5,623	-0.02%
2022/10/03	28	27.01	8	26.79	27.10	20	5,647	0.35%
2022/09/28	18	26.26	19	27.22	26.05	-1	5,836	-0.02%
2022/09/27	0	0.00	1	27.00	27.60	-1	5,759	-0.02%
2022/09/26	20	28.32	0	0.00	27.50	20	5,709	0.35%
2022/09/23	31	30.32	3	29.25	29.30	28	5,662	0.49%
2022/09/22	162	31.54	205	31.78	30.40	-43	5,462	-0.79%	大買/大賣/
2022/09/21	11	30.85	2	31.13	31.05	9	4,633	0.19%
2022/09/15	7	30.99	0	0.00	30.85	7	4,632	0.15%
2022/09/08	14	31.86	18	31.73	31.90	-4	4,791	-0.08%
2022/09/07	30	31.64	31.2	31.21	31.65	-1.2	4,920	-0.02%
2022/09/06	4	31.73	5	31.59	31.55	-1	5,563	-0.02%
2022/09/05	12	32.07	13.3	32.44	32.25	-1.3	5,576	-0.02%
2022/09/02	2	32.00	2	32.05	31.95	0	5,255	0.00%
2022/09/01	3	31.90	0	0.00	31.85	3	5,214	0.06%
2022/08/31	6	32.01	9	31.78	31.70	-3	5,184	-0.06%
2022/08/30	3	31.53	1	31.65	31.45	2	5,187	0.04%
2022/08/29	2.1	31.06	2	31.38	31.30	0.1	5,267	0.00%
2022/08/26	5	31.70	2	31.95	31.70	3	5,373	0.06%
2022/08/24	5	31.22	1	31.30	31.10	4	5,343	0.07%
2022/08/23	2	31.43	8.1	31.44	31.50	-6.1	5,328	-0.11%
2022/08/22	0	0.00	0.1	31.05	31.10	-0.1	5,227	0.00%
2022/08/19	3	31.07	8.1	30.89	31.10	-5.1	5,150	-0.10%
2022/08/18	7	30.19	7	30.49	30.25	0	4,994	0.00%
2022/08/17	0	0.00	4	29.60	29.60	-4	4,855	-0.08%
2022/08/16	0	0.00	2	29.35	29.35	-2	4,857	-0.04%
2022/08/15	2	29.08	8	29.14	29.20	-6	4,859	-0.12%
2022/08/12	1	29.05	5	29.12	29.15	-4	4,912	-0.08%
2022/08/11	3	29.20	6	29.15	29.10	-3	4,919	-0.06%
2022/08/10	5	29.45	13	29.40	29.50	-8	4,931	-0.16%
2022/08/09	3	28.74	1	29.00	29.35	2	4,915	0.04%
2022/08/08	8	29.01	0	0.00	28.90	8	4,904	0.16%
2022/08/05	7	29.43	2.1	29.54	29.15	4.9	4,875	0.10%
2022/08/04	0	0.00	3	29.37	29.50	-3	4,845	-0.06%
2022/08/03	4	29.26	4	29.16	29.30	0	4,843	0.00%
2022/08/02	2	29.63	6	29.53	29.65	-4	4,845	-0.08%
2022/07/29	0	0.00	1	30.30	30.25	-1	4,926	-0.02%
2022/07/28	0	0.00	3	30.52	30.35	-3	4,922	-0.06%
2022/07/27	0	0.00	1.4	30.44	30.70	-1.4	4,935	-0.03%
2022/07/26	1.2	30.34	15	30.06	30.10	-13.8	4,931	-0.28%
2022/07/25	14	30.47	0.9	30.40	30.30	13.1	4,995	0.26%
2022/07/22	0	0.00	6.5	30.12	30.00	-6.5	4,991	-0.13%
2022/07/21	1	30.00	1.2	30.29	30.30	-0.2	5,032	0.00%
2022/07/20	0	0.00	32	30.45	30.30	-32	5,057	-0.63%
2022/07/19	0	0.00	12	30.73	30.40	-12	5,114	-0.23%
2022/07/18	2	30.35	8	30.11	30.05	-6	5,147	-0.12%
2022/07/15	9	30.27	2	30.20	30.35	7	5,455	0.13%
2022/07/14	39	30.03	32.8	29.43	30.15	6.2	5,444	0.11%
2022/07/13	23.1	29.50	0	0.00	29.25	23.1	5,385	0.43%
2022/07/12	0.1	29.05	0	0.00	29.00	0.1	5,397	0.00%
2022/07/11	16	29.33	11	29.40	29.35	5	5,413	0.09%
2022/07/08	56	29.01	56.1	29.05	29.30	-0.1	5,411	0.00%
2022/07/07	10	26.75	3	27.45	27.85	7	5,260	0.13%
2022/07/06	3	26.35	13	26.54	26.30	-10	5,281	-0.19%
2022/07/05	6	26.70	1	26.50	26.85	5	5,355	0.09%
2022/07/04	7	26.06	0.3	26.00	26.10	6.7	5,427	0.12%
2022/07/01	5	28.18	4	28.10	27.10	1	5,576	0.02%
2022/06/30	7	29.43	5	29.25	29.00	2	5,657	0.04%
2022/06/29	3.2	29.89	4	29.94	30.00	-0.8	5,752	-0.01%
2022/06/28	14.1	30.64	9	31.01	30.55	5.1	5,889	0.09%
2022/06/27	0.1	30.90	0	0.00	30.95	0.1	5,961	0.00%
2022/06/24	54	30.58	55	30.76	30.60	-1	6,030	-0.02%
2022/06/23	7	31.03	5	30.62	30.65	2	6,109	0.03%
2022/06/22	12	30.84	18.2	30.72	30.80	-6.2	6,324	-0.10%
2022/06/21	6	30.36	8	30.01	30.65	-2	6,295	-0.03%
2022/06/20	72	29.68	72	30.08	29.25	0	6,334	0.00%
2022/06/17	12	30.38	12	30.47	30.25	0	6,421	0.00%
2022/06/16	1	31.40	30	31.24	30.55	-29	6,429	-0.45%
2022/06/15	313	32.83	317.3	32.66	31.10	-4.3	6,541	-0.07%	大買/大賣/
2022/06/14	10.1	31.49	11	30.93	31.50	-0.9	5,909	-0.02%
2022/06/13	1	30.95	12	31.07	31.00	-11	5,796	-0.19%
2022/06/10	0.1	31.00	2	31.53	31.35	-1.9	5,799	-0.03%
2022/06/09	3	31.10	3	31.22	31.30	0	5,766	0.00%
2022/06/08	0	0.00	18	31.22	31.10	-18	5,761	-0.31%
2022/06/07	1	31.10	62	31.31	31.20	-61	5,757	-1.06%
2022/06/06	54	31.08	6	31.08	31.05	48	5,689	0.84%
2022/06/02	11.3	30.24	105	30.23	30.20	-93.7	5,660	-1.66%	大賣/
2022/06/01	3	29.55	1	29.40	29.85	2	5,665	0.04%
2022/05/30	8	28.65	0	0.00	28.90	8	5,781	0.14%
2022/05/27	6	28.52	0	0.00	28.45	6	5,857	0.10%
2022/05/26	0	0.00	30	28.56	28.30	-30	5,932	-0.51%
2022/05/25	1	28.90	0	0.00	28.75	1	6,010	0.02%
2022/05/24	0	0.00	2	29.03	28.95	-2	6,142	-0.03%
2022/05/23	0	0.00	4	29.25	29.20	-4	6,233	-0.06%
2022/05/20	8	29.76	0	0.00	29.45	8	6,452	0.12%
2022/05/19	1	29.15	5	28.70	29.15	-4	6,613	-0.06%
2022/05/18	1	29.15	5	28.98	29.00	-4	7,061	-0.06%
2022/05/17	1	29.40	0	0.00	29.35	1	7,331	0.01%
2022/05/16	0	0.00	8	29.23	29.30	-8	7,409	-0.11%
2022/05/13	9	29.27	0	0.00	29.35	9	7,442	0.12%
2022/05/12	0	0.00	6	28.25	28.15	-6	7,495	-0.08%
2022/05/11	2	28.90	0	0.00	28.90	2	7,550	0.03%
2022/05/10	2	28.73	9	28.19	28.85	-7	7,890	-0.09%
2022/05/09	3	28.48	15	28.40	28.20	-12	8,037	-0.15%
2022/05/06	0	0.00	4	29.45	29.45	-4	8,404	-0.05%
2022/05/05	4	29.80	0	0.00	29.80	4	8,969	0.04%
2022/05/04	11	29.75	4	29.80	29.75	7	9,179	0.08%
2022/05/03	4	29.89	6	29.82	29.80	-2	9,301	-0.02%
2022/04/29	9	31.03	6	31.15	30.55	3	9,289	0.03%
2022/04/28	106	30.66	86	30.24	30.65	20	9,246	0.22%	大買/
2022/04/27	3	29.60	9	29.90	30.20	-6	9,288	-0.06%
2022/04/26	1	29.95	1	30.15	30.10	0	9,351	0.00%
2022/04/25	17	30.31	29	30.24	30.05	-12	9,469	-0.13%
2022/04/22	25	31.51	8	31.45	31.55	17	9,499	0.18%
2022/04/21	95	31.67	31	31.65	31.85	64	9,446	0.68%
2022/04/20	14	30.60	1	30.60	30.80	13	9,101	0.14%
2022/04/19	4	30.45	0	0.00	30.30	4	9,116	0.04%
2022/04/18	7	30.06	0	0.00	30.00	7	9,149	0.08%
2022/04/15	4	30.13	13	30.07	30.00	-9	9,124	-0.10%
2022/04/14	14	30.63	1	30.40	30.35	13	9,132	0.14%
2022/04/13	2	30.93	6	31.00	30.85	-4	9,138	-0.04%
2022/04/12	12	31.28	3	30.90	30.95	9	9,159	0.10%
2022/04/11	6	31.76	21	31.78	31.60	-15	9,186	-0.16%
2022/04/08	30	32.83	16	32.72	32.70	14	9,265	0.15%
2022/04/07	19	32.91	28	32.66	32.40	-9	9,523	-0.09%
2022/04/06	0	33.75	20	33.60	33.75	-20	9,491	-0.21%
2022/04/01	4	33.19	7	33.25	33.30	-3	9,924	-0.03%
2022/03/31	0	0.00	22.2	32.92	33.00	-22.2	10,327	-0.21%
2022/03/30	0	0.00	4	32.80	32.60	-4	10,185	-0.04%
2022/03/29	10	33.00	13.1	32.47	32.60	-3.1	10,126	-0.03%
2022/03/28	1.1	32.33	1	32.40	32.45	0.1	10,036	0.00%
2022/03/25	3	32.35	26.2	32.45	32.20	-23.2	9,981	-0.23%
2022/03/24	4	32.00	2	32.00	31.85	2	9,841	0.02%
2022/03/23	0	32.00	15	31.80	31.90	-15	9,949	-0.15%
2022/03/22	23	31.85	6.1	31.49	32.00	16.9	10,247	0.16%
2022/03/21	5.1	30.90	25	31.20	31.20	-19.9	10,407	-0.19%
2022/03/18	30	30.90	157	30.84	30.85	-127	10,359	-1.23%	大賣/鉅額交易
2022/03/17	7	29.82	6.1	29.69	29.80	0.9	10,138	0.01%
2022/03/16	1	29.05	0	0.00	28.95	1	10,389	0.01%
2022/03/15	0	29.30	6	29.12	29.05	-6	10,541	-0.06%
2022/03/14	3	29.45	23	29.44	29.55	-20	10,550	-0.19%
2022/03/11	3	29.52	0	0.00	29.45	3	10,706	0.03%
2022/03/10	7.1	29.93	28	29.87	29.90	-20.9	10,718	-0.19%
2022/03/09	36	29.32	0	0.00	29.50	36	10,676	0.34%
2022/03/08	51.2	29.84	25	29.39	29.05	26.2	10,664	0.25%
2022/03/07	16	30.25	12	30.17	30.00	4	10,564	0.04%
2022/03/04	10.1	31.93	2	31.58	31.50	8.1	10,458	0.08%
2022/03/03	13	32.21	4	32.10	32.05	9	10,361	0.09%
2022/03/02	28.1	31.70	6	31.89	31.80	22.1	10,324	0.21%
2022/03/01	6.2	32.27	8.1	32.13	32.25	-1.9	10,259	-0.02%
2022/02/25	5.1	31.85	5	32.00	31.95	0.1	10,188	0.00%
2022/02/24	61.1	31.58	54	31.87	31.55	7.1	10,140	0.07%
2022/02/23	4	32.18	184.1	32.00	32.20	-180.1	10,039	-1.79%	大賣/鉅額交易
2022/02/22	25.1	31.85	23	31.86	31.85	2.1	10,012	0.02%
2022/02/21	77	32.90	214	32.56	33.00	-137	9,946	-1.38%	大賣/鉅額交易
2022/02/18	438	32.84	205	32.57	33.10	233	10,211	2.28%	大買/大賣/鉅額交易
2022/02/17	197.4	32.22	219	31.91	31.95	-21.6	10,036	-0.22%	大買/大賣/
2022/02/16	36	31.45	5	31.55	31.30	31	9,751	0.32%
2022/02/15	8	30.93	11	31.00	30.95	-3	9,720	-0.03%
2022/02/14	75	30.85	47	30.98	30.95	28	9,705	0.29%
2022/02/11	5	31.22	17	31.02	31.15	-12	9,663	-0.12%
2022/02/10	740.2	31.56	23.5	31.38	31.15	716.7	9,600	7.47%	大買/鉅額交易
2022/02/09	179	32.52	59	32.59	32.65	120	9,261	1.30%	大買/鉅額交易
2022/02/08	221	32.79	376	32.60	32.60	-155	9,108	-1.70%	大買/大賣/鉅額交易
2022/02/07	548	32.65	137	32.63	32.60	411	8,730	4.71%	大買/大賣/鉅額交易
2022/01/26	7.1	30.87	51.6	31.07	31.00	-44.5	8,149	-0.55%
2022/01/25	36.1	30.79	0	0.00	30.10	36.1	7,974	0.45%
2022/01/24	20.1	29.38	13	29.53	30.45	7.1	7,858	0.09%
2022/01/21	24	30.59	6	30.49	30.45	18	7,872	0.23%
2022/01/20	15	30.74	2	30.55	30.80	13	7,963	0.16%
2022/01/19	24	30.34	0	0.00	30.55	24	8,241	0.29%
2022/01/18	5.1	30.09	24	30.17	29.95	-18.9	8,136	-0.23%
2022/01/17	37	29.62	5	30.00	30.20	32	7,981	0.40%
2022/01/14	12	29.01	25	29.00	28.80	-13	7,850	-0.17%
2022/01/13	1	29.50	1	29.35	29.50	0	7,834	0.00%
2022/01/12	1	29.85	5	29.78	29.40	-4	7,811	-0.05%
2022/01/11	1.1	30.43	2	29.95	29.95	-0.9	7,749	-0.01%
2022/01/10	0.1	30.55	3	30.42	30.75	-2.9	7,689	-0.04%
2022/01/07	1.1	30.61	4	31.35	30.55	-3	7,667	-0.04%
2022/01/06	2	30.98	6	30.93	31.40	-4	7,594	-0.05%
2022/01/04	7	31.76	4	31.98	31.65	3	7,477	0.04%
2022/01/03	42.1	32.36	25.1	32.56	32.10	17	7,389	0.23%
2021/12/30	17.1	32.40	67.2	32.56	32.30	-50.1	7,195	-0.70%
2021/12/29	31.1	31.55	61	31.31	31.85	-29.9	6,836	-0.44%
2021/12/28	54.2	32.16	99.5	31.99	31.20	-45.3	6,683	-0.68%
2021/12/27	215	30.97	240.3	31.23	31.50	-25.3	6,090	-0.42%	大買/大賣/
2021/12/24	1	29.75	0	0.00	29.90	1	5,566	0.02%
2021/12/23	2	29.80	0	0.00	29.75	2	5,555	0.04%
2021/12/22	5	29.80	5	29.65	29.65	0	5,532	0.00%
2021/12/21	29	29.69	4	29.70	29.75	25	5,510	0.45%
2021/12/20	8	30.14	24.2	30.36	30.10	-16.2	5,459	-0.30%
2021/12/17	17.2	30.06	14	30.50	29.95	3.2	5,372	0.06%
2021/12/16	55.6	30.42	51	30.38	30.60	4.6	5,231	0.09%
2021/12/15	21	29.97	18.1	29.55	30.30	2.9	4,845	0.06%
2021/12/14	64	28.55	0	0.00	28.50	64	4,519	1.42%
2021/12/13	28.1	28.77	35	28.97	28.70	-6.9	4,463	-0.15%
2021/12/10	21	29.29	150	29.42	29.20	-129	4,412	-2.92%	大賣/鉅額交易
2021/12/09	125	29.44	7	29.51	29.50	118	4,100	2.88%	大買/鉅額交易
2021/12/08	1	28.50	0	0.00	28.50	1	3,915	0.03%
2021/12/07	7	28.89	1	28.85	28.70	6	3,874	0.15%
2021/12/06	0	0.00	7	28.06	28.20	-7	3,713	-0.19%
2021/12/03	1	27.55	0	0.00	27.70	1	3,702	0.03%
2021/11/30	3	27.35	1	27.45	27.25	2	3,715	0.05%
2021/11/29	11	26.71	0	0.00	27.05	11	3,714	0.30%
2021/11/26	5	27.15	3	27.20	27.10	2	3,692	0.05%
2021/11/25	8	27.95	0	0.00	27.75	8	3,671	0.22%
2021/11/24	1	27.60	10	27.65	27.85	-9	3,661	-0.25%
2021/11/23	38	27.66	36	28.25	27.65	2	3,677	0.05%
2021/11/22	17	28.30	11	28.20	28.25	6	3,665	0.16%
2021/11/19	47	28.27	11	28.61	28.20	36	3,632	0.99%
2021/11/18	34	29.03	62	29.13	28.85	-28	3,548	-0.79%
2021/11/17	76	29.64	88	29.48	30.00	-12	3,389	-0.35%
2021/11/16	27	28.92	20	28.80	29.00	7	2,923	0.24%
2021/11/15	2	28.05	0	0.00	28.05	2	2,646	0.08%
2021/11/12	14	28.32	2	28.28	28.05	12	2,645	0.45%
2021/11/11	0	0.00	6	28.20	27.95	-6	2,625	-0.23%
2021/11/10	3	28.10	5	28.40	27.90	-2	2,619	-0.08%
2021/11/09	5	27.75	3	27.70	27.75	2	2,609	0.08%
2021/11/08	5	27.75	0	0.00	27.80	5	2,615	0.19%
2021/11/05	2	27.88	0	0.00	27.90	2	2,633	0.08%
2021/11/04	0	0.00	2	28.05	27.85	-2	2,645	-0.08%
2021/11/03	4	27.50	4	27.45	27.50	0	2,682	0.00%
2021/11/02	2	27.30	0	0.00	27.25	2	2,696	0.07%
2021/11/01	5	27.95	15	27.67	27.90	-10	2,702	-0.37%
2021/10/29	0	0.00	77	27.55	27.40	-77	2,719	-2.83%
2021/10/28	11	27.95	46	28.13	28.10	-35	2,735	-1.28%
2021/10/27	134	28.29	14	27.89	28.65	120	2,639	4.55%	大買/鉅額交易
2021/10/26	1	26.20	1	26.15	26.15	0	2,335	0.00%
2021/10/25	4	25.90	4	25.85	26.05	0	2,350	0.00%
2021/10/22	0	0.00	2	25.55	25.60	-2	2,410	-0.08%
2021/10/18	0	0.00	10	25.55	25.40	-10	2,930	-0.34%
2021/10/15	0	0.00	2	25.85	25.45	-2	2,990	-0.07%
2021/10/13	0	0.00	5	25.95	25.80	-5	3,067	-0.16%
2021/10/12	0	0.00	10	25.90	25.70	-10	3,137	-0.32%
2021/10/05	10	25.60	0	0.00	25.75	10	3,701	0.27%
2021/10/04	2	26.00	0	0.00	25.35	2	3,833	0.05%
2021/10/01	2	25.98	0	0.00	26.00	2	3,847	0.05%
2021/09/29	8	26.13	26	26.11	26.35	-18	3,874	-0.46%
2021/09/28	24	26.35	1	26.25	26.10	23	3,897	0.59%
2021/09/27	5	26.29	0	0.00	26.20	5	3,969	0.13%
2021/09/24	3	26.23	0	0.00	26.20	3	4,278	0.07%
2021/09/23	2	25.50	0	0.00	26.35	2	4,324	0.05%
2021/09/22	8	25.62	17	25.44	25.50	-9	4,368	-0.21%
2021/09/15	0	0.00	1.5	25.38	25.35	-1.5	4,742	-0.03%
2021/09/14	2	25.55	0	0.00	25.65	2	4,769	0.04%
2021/09/13	18	25.46	1	25.45	25.55	17	4,779	0.36%
2021/09/10	1	25.31	0	0.00	25.35	1	4,813	0.02%
2021/09/08	1.2	25.00	34	24.81	24.65	-32.8	4,840	-0.68%
2021/09/07	0.1	25.55	22	25.49	25.25	-22	4,839	-0.45%
2021/09/06	0	0.00	14	25.87	25.85	-14	4,817	-0.29%
2021/09/03	1.1	26.26	0	0.00	26.35	1.1	4,824	0.02%
2021/09/02	0	26.60	15	26.17	26.10	-15	4,894	-0.31%
2021/08/31	0	26.40	0	0.00	26.45	0	4,878	0.00%
2021/08/30	0.1	26.50	2	26.40	26.55	-2	4,883	-0.04%
2021/08/27	0.1	26.37	0	0.00	26.30	0.1	4,888	0.00%
2021/08/26	52	26.06	50	26.25	26.15	2	4,865	0.04%
2021/08/25	1	26.35	0	0.00	26.30	1	4,845	0.02%
2021/08/20	1	25.75	5	25.65	25.75	-4	4,853	-0.08%
2021/08/18	2	25.85	0	0.00	26.70	2	4,837	0.04%
2021/08/16	2	26.40	35	26.18	26.15	-33	4,841	-0.68%
2021/08/13	3	26.93	19	26.94	26.80	-16	4,820	-0.33%
2021/08/12	5	27.55	25	27.43	27.65	-20	4,811	-0.42%
2021/08/11	14	27.73	4	27.55	27.75	10	4,834	0.21%
2021/08/10	4	27.73	45	27.85	27.65	-41	4,856	-0.84%
2021/08/09	42	28.86	71	28.82	28.40	-29	4,896	-0.59%
2021/08/06	6	30.06	0	0.00	30.15	6	4,847	0.12%
2021/08/05	24	30.03	34	30.01	29.85	-10	4,892	-0.20%
2021/08/04	36	30.90	149	31.06	30.55	-113	4,982	-2.27%	大賣/鉅額交易
2021/08/03	33	32.85	0	0.00	32.85	33	4,997	0.66%
2021/08/02	2	32.68	20	32.75	32.75	-18	4,961	-0.36%
2021/07/30	64	33.26	24	33.10	32.80	40	4,976	0.80%
2021/07/29	17	33.86	45	33.71	33.65	-28	4,945	-0.57%
2021/07/28	86	33.57	63	33.43	33.60	23	4,943	0.47%
2021/07/27	80	34.51	75	34.21	34.15	5	4,973	0.10%
2021/07/26	78	34.47	90	34.25	34.45	-12	5,017	-0.24%
2021/07/23	305	34.62	250	34.51	34.60	55	5,000	1.10%	大買/大賣/
2021/07/22	100	33.65	22	33.35	33.70	78	4,766	1.64%
2021/07/21	33	32.58	48	32.76	32.30	-15	4,734	-0.32%
2021/07/20	49	33.46	13	33.23	33.10	36	4,720	0.76%
2021/07/19	29	34.02	26	34.06	33.80	3	4,716	0.06%
2021/07/16	17	34.34	7	34.29	34.30	10	4,840	0.21%
2021/07/15	30	34.02	226	34.09	33.95	-196	4,860	-4.03%	大賣/鉅額交易
2021/07/14	284	34.28	146	33.91	34.30	138	4,878	2.83%	大買/大賣/鉅額交易
2021/07/13	32	33.66	88	33.88	33.40	-56	4,912	-1.14%
2021/07/12	200	34.59	89	34.37	34.35	111	5,099	2.18%	大買/鉅額交易
2021/07/09	49	33.73	35	33.80	33.75	14	5,007	0.28%
2021/07/08	33	33.19	4	33.11	33.10	29	5,134	0.56%
2021/07/07	0	0.00	7	32.89	32.95	-7	5,359	-0.13%
2021/07/06	38	33.01	14	32.92	33.00	24	5,880	0.41%
2021/07/05	33	32.99	3	32.90	33.00	30	6,207	0.48%
2021/07/02	6	32.57	82	32.83	32.80	-76	6,566	-1.16%
2021/07/01	136	33.93	104	33.66	33.25	32	6,693	0.48%	大買/大賣/
2021/06/30	39	33.07	66	32.65	33.00	-27	6,463	-0.42%
2021/06/29	2	32.45	298	32.46	32.50	-296	6,427	-4.61%	大賣/鉅額交易
2021/06/28	382	32.83	75	32.54	33.20	307	6,428	4.78%	大買/鉅額交易
2021/06/25	72	31.82	24	31.70	31.85	48	6,265	0.77%
2021/06/24	32	31.21	3	31.10	31.25	29	6,285	0.46%
2021/06/23	5	30.83	0	0.00	30.90	5	6,476	0.08%
2021/06/21	8	30.30	10	30.10	30.15	-2	6,542	-0.03%
2021/06/18	3	30.85	28	30.76	30.65	-25	6,620	-0.38%
2021/06/17	37	30.85	8	30.70	30.80	29	6,827	0.42%
2021/06/16	8	30.66	0	0.00	30.60	8	7,005	0.11%
2021/06/15	0	0.00	5	30.77	30.85	-5	7,156	-0.07%
2021/06/10	20	30.90	0	0.00	30.85	20	7,261	0.28%
2021/06/09	5	30.40	9	30.12	30.00	-4	7,241	-0.06%
2021/06/08	20	29.90	8	29.96	29.95	12	7,311	0.16%
2021/06/07	0	0.00	14	29.39	29.85	-14	7,561	-0.19%
2021/06/04	0	0.00	60	29.90	29.95	-60	7,688	-0.78%
2021/06/02	0	0.00	12.5	30.22	30.25	-12.5	7,978	-0.16%
2021/06/01	62	30.17	1	30.30	30.25	61	8,044	0.76%
2021/05/31	0	0.00	1	29.95	30.05	-1	8,111	-0.01%
2021/05/28	10	29.65	10	29.70	29.80	0	8,167	0.00%
2021/05/27	10	29.35	3	29.17	29.35	7	8,371	0.08%
2021/05/26	3	29.28	1	29.10	29.30	2	8,487	0.02%
2021/05/25	13	29.18	3	29.15	29.00	10	8,526	0.12%
2021/05/24	20	29.04	0	0.00	29.00	20	8,556	0.23%
2021/05/21	1	28.60	0	0.00	28.75	1	8,767	0.01%
2021/05/20	1	29.00	0	0.00	28.40	1	8,887	0.01%
2021/05/19	0	0.00	5	28.45	28.75	-5	8,966	-0.06%
2021/05/18	36	27.92	0	0.00	28.60	36	8,974	0.40%
2021/05/17	0	0.00	39	25.92	26.00	-39	8,963	-0.44%
2021/05/14	3	28.73	16.1	28.24	27.90	-13.1	8,903	-0.15%
2021/05/13	30	27.85	33	26.30	27.60	-3	8,870	-0.03%
2021/05/12	11	28.39	57	29.20	28.15	-46	8,810	-0.52%
2021/05/11	3	31.23	41	31.22	30.70	-38	8,661	-0.44%
2021/05/10	5	32.15	170	32.22	32.20	-165	8,595	-1.92%	大賣/鉅額交易
2021/05/07	67	32.60	41	32.43	32.80	26	8,598	0.30%
2021/05/06	62	32.03	36	31.47	31.55	26	8,552	0.30%
2021/05/05	18	32.18	3	32.30	31.50	15	8,546	0.18%
2021/05/04	5	33.33	51	32.11	31.95	-46	8,551	-0.54%
2021/05/03	0	0.00	74	33.39	33.10	-74	8,504	-0.87%
2021/04/29	14	34.68	81	34.69	34.55	-67	8,434	-0.79%
2021/04/28	105	35.37	23	35.06	34.90	82	8,421	0.97%	大買/
2021/04/27	0	0.00	20	34.63	34.70	-20	8,426	-0.24%
2021/04/26	6.1	34.87	56.2	34.82	35.00	-50.1	8,465	-0.59%
2021/04/23	13	34.87	3	34.40	34.70	10	8,461	0.12%
2021/04/22	10.1	35.10	47	34.71	34.35	-36.9	8,508	-0.43%
2021/04/21	35	35.24	11.1	35.25	35.15	23.9	8,401	0.28%
2021/04/20	3	35.58	33	35.56	35.50	-30	8,360	-0.36%
2021/04/19	44	35.90	55.2	36.05	35.80	-11.2	8,381	-0.13%
2021/04/16	153.1	36.40	106.5	36.18	36.40	46.6	8,271	0.56%	大買/大賣/
2021/04/15	102	35.56	56	35.81	35.50	46	8,043	0.57%	大買/
2021/04/14	188.1	34.81	80	34.67	34.95	108.1	7,935	1.36%	大買/鉅額交易
2021/04/13	75	35.91	202.7	35.87	35.35	-127.7	8,112	-1.57%	大賣/鉅額交易
2021/04/12	269	36.66	117	36.42	36.30	152	8,481	1.79%	大買/大賣/鉅額交易
2021/04/09	120.3	35.43	111	34.91	35.75	9.3	8,026	0.12%	大買/大賣/
2021/04/08	114	34.96	16	34.64	34.75	98	7,714	1.27%	大買/
2021/04/07	45	33.49	28	33.32	33.50	17	7,415	0.23%
2021/04/06	34.1	32.61	54	32.56	32.70	-19.9	7,471	-0.27%
2021/04/01	58	32.51	1	32.20	32.50	57	7,490	0.76%
2021/03/31	3	31.97	113	31.94	32.15	-110	7,466	-1.47%	大賣/鉅額交易
2021/03/30	1	32.30	362	32.26	32.15	-361	7,427	-4.86%	大賣/鉅額交易
2021/03/29	3	32.48	542	32.44	32.55	-539	7,353	-7.33%	大賣/鉅額交易
2021/03/26	30	32.79	14	32.86	32.55	16	7,299	0.22%
2021/03/25	0	0.00	12	32.80	32.65	-12	7,110	-0.17%
2021/03/24	8	32.82	2	32.85	32.90	6	7,130	0.08%
2021/03/23	7	32.62	18	32.65	32.50	-11	7,143	-0.15%
2021/03/22	76	32.98	79	33.28	33.10	-3	7,072	-0.04%
2021/03/19	83	32.77	34	32.59	33.10	49	6,919	0.71%
2021/03/18	190	32.39	78	32.07	32.30	112	6,776	1.65%	大買/鉅額交易
2021/03/17	50	31.94	12	31.81	31.75	38	6,814	0.56%
2021/03/16	10	31.51	115	31.34	31.45	-105	6,874	-1.53%	大賣/鉅額交易
2021/03/15	10	31.55	0	0.00	31.55	10	6,885	0.15%
2021/03/12	1	31.70	1	31.95	31.85	0	6,983	0.00%
2021/03/11	90	31.98	23	32.09	32.00	67	7,013	0.96%
2021/03/10	13	31.77	26	31.61	31.50	-13	6,863	-0.19%
2021/03/09	66	30.83	260	30.64	31.15	-194	6,879	-2.82%	大賣/鉅額交易
2021/03/08	35	31.83	7	31.97	30.95	28	6,870	0.41%
2021/03/05	40	31.16	3.5	31.21	31.20	36.5	6,740	0.54%
2021/03/04	7	30.97	155	30.96	31.05	-148	6,719	-2.20%	大賣/鉅額交易
2021/03/03	0	30.75	126	30.88	30.90	-126	6,724	-1.87%	大賣/鉅額交易
2021/03/02	31	31.55	193	31.54	30.80	-162	6,706	-2.42%	大賣/鉅額交易
2021/02/26	50	31.05	8	31.11	31.00	42	6,577	0.64%
2021/02/25	0	30.55	0	0.00	30.60	0	6,565	0.00%
2021/02/24	1	30.60	1	30.85	30.55	0	6,625	0.00%
2021/02/23	32	31.06	63	31.18	31.00	-31	6,618	-0.47%
2021/02/22	66	30.74	0	0.00	30.75	66	6,583	1.00%
2021/02/19	14	29.97	44	29.85	30.05	-30	6,855	-0.44%
2021/02/18	0	0.00	30	29.30	29.40	-30	6,968	-0.43%
2021/02/17	0	0.00	10	28.75	28.85	-10	7,301	-0.14%
2021/02/05	20	28.11	0	0.00	28.05	20	7,608	0.26%
2021/02/04	3	28.20	2	28.20	28.30	1	7,741	0.01%
2021/02/03	5	28.04	10	28.15	28.00	-5	7,906	-0.06%
2021/02/01	7	27.66	0	0.00	27.75	7	8,195	0.09%
2021/01/29	3	27.95	0	0.00	28.15	3	8,357	0.04%
2021/01/27	35	27.99	0	0.00	28.00	35	8,800	0.40%
2021/01/26	6	27.96	0	0.00	27.75	6	9,746	0.06%
2021/01/25	351	27.57	0	0.00	28.10	351	10,818	3.24%	大買/鉅額交易
2021/01/22	96	27.91	9	27.85	28.05	87	10,897	0.80%
2021/01/20	356	28.79	105	29.02	28.30	251	10,967	2.29%	大買/大賣/鉅額交易
2021/01/19	29	29.47	0	0.00	29.30	29	10,903	0.27%
2021/01/18	35	29.00	5	29.00	28.95	30	10,850	0.28%
2021/01/15	20	29.49	0	0.00	29.05	20	10,821	0.18%
2021/01/14	35	30.03	5	30.02	30.00	30	10,774	0.28%
2021/01/13	8	29.63	0	0.00	29.60	8	10,786	0.07%
2021/01/12	7	29.58	47	29.80	29.50	-40	10,775	-0.37%
2021/01/11	7	30.27	0	0.00	30.15	7	10,733	0.07%
2021/01/08	3	30.05	46	30.12	30.15	-43	10,704	-0.40%
2021/01/07	0	0.00	1	30.70	30.25	-1	10,648	-0.01%
2021/01/06	27	30.79	133	31.32	30.55	-106	10,586	-1.00%	大賣/鉅額交易
2021/01/05	197	32.29	114	32.19	32.50	83	10,188	0.81%	大買/大賣/
2021/01/04	10	30.80	2	30.80	30.70	8	9,599	0.08%
2020/12/31	3	30.40	0	0.00	30.45	3	9,604	0.03%
2020/12/30	24	30.84	20	30.90	30.55	4	9,554	0.04%
2020/12/29	36	30.84	6	30.66	30.85	30	9,462	0.32%
2020/12/28	20	30.09	1	30.05	30.30	19	9,198	0.21%
2020/12/25	0	0.00	7	29.56	29.65	-7	9,099	-0.08%
2020/12/24	20	29.45	10	29.75	29.35	10	9,071	0.11%
2020/12/23	14	29.11	5	29.28	29.35	9	9,027	0.10%
2020/12/22	11	29.16	1	29.65	28.85	10	9,032	0.11%
2020/12/21	6	29.53	1	29.65	29.45	5	9,079	0.06%
2020/12/18	20	29.50	3	29.60	29.65	17	9,089	0.19%
2020/12/17	0	0.00	6	29.31	29.40	-6	9,124	-0.07%
2020/12/16	0	0.00	0.1	28.75	28.95	-0.1	9,109	0.00%
2020/12/15	8	28.91	1	28.75	28.70	7	9,413	0.07%
2020/12/14	6	29.38	14	29.44	29.40	-8	9,393	-0.09%
2020/12/11	19	29.35	1	29.45	29.25	18	9,501	0.19%
2020/12/10	6	30.34	1	30.80	30.10	5	9,310	0.05%
2020/12/09	2	30.53	5.6	30.41	30.55	-3.6	9,190	-0.04%
2020/12/08	6	30.73	7.3	30.86	30.50	-1.3	9,173	-0.01%
2020/12/07	4	30.65	3	30.75	30.60	1	9,050	0.01%
2020/12/04	8	30.52	1	30.70	30.50	7	9,006	0.08%
2020/12/03	2	30.38	4	30.55	30.35	-2	8,973	-0.02%
2020/12/02	5	30.10	1	30.30	30.10	4	8,881	0.05%
2020/12/01	1	30.45	30	30.33	30.40	-29	8,891	-0.33%
2020/11/27	14	30.18	3	30.28	30.15	11	8,957	0.12%
2020/11/26	0	0.00	2	30.03	29.95	-2	8,987	-0.02%
2020/11/25	1	29.95	204	29.61	29.90	-203	9,000	-2.26%	大賣/鉅額交易
2020/11/24	1	30.10	10	30.24	29.80	-9	8,959	-0.10%
2020/11/23	8	30.18	44	30.16	30.20	-36	8,953	-0.40%
2020/11/20	34	30.11	2	30.20	30.10	32	8,909	0.36%
2020/11/19	6	30.21	68	30.08	29.95	-62	8,962	-0.69%
2020/11/18	201	30.72	51	31.12	30.50	150	9,001	1.67%	大買/鉅額交易
2020/11/17	176	30.80	337	30.64	30.65	-161	9,020	-1.78%	大買/大賣/鉅額交易
2020/11/16	373	30.76	111.4	30.58	30.85	261.6	9,131	2.86%	大買/大賣/鉅額交易
2020/11/13	444	30.08	347	29.25	30.25	97	8,925	1.09%	大買/大賣/
2020/11/12	14	29.36	6	29.47	28.95	8	8,660	0.09%
2020/11/11	18	29.33	5	28.88	29.65	13	8,567	0.15%
2020/11/10	177	29.16	183	29.05	29.05	-6	8,443	-0.07%	大買/大賣/
2020/11/09	16	29.29	20	29.36	29.30	-4	8,492	-0.05%
2020/11/06	114	29.05	99	28.95	29.00	15	8,475	0.18%	大買/
2020/11/05	2	28.45	73	28.47	28.50	-71	8,567	-0.83%
2020/11/04	365	28.86	127	28.61	28.85	238	8,474	2.81%	大買/大賣/鉅額交易
2020/11/03	836	30.47	1,303	30.59	29.20	-467	8,350	-5.59%	大買/大賣/鉅額交易
2020/11/02	1,100	30.48	391	30.23	30.50	709	7,719	9.18%	大買/大賣/鉅額交易
2020/10/30	155	28.10	4	28.23	27.75	151	6,659	2.27%	大買/鉅額交易
2020/10/29	38	27.19	2	27.40	27.60	36	6,636	0.54%
2020/10/28	15	28.00	46	27.94	27.55	-31	6,670	-0.46%
2020/10/27	0	0.00	103	27.25	27.80	-103	6,553	-1.57%	大賣/鉅額交易
2020/10/26	2	27.67	17	27.89	27.50	-15	6,536	-0.23%
2020/10/23	2	27.68	7	27.66	27.60	-5	6,535	-0.08%
2020/10/22	0	0.00	116	27.60	27.55	-116	6,573	-1.76%	大賣/鉅額交易
2020/10/21	68	27.86	20	27.70	27.85	48	6,609	0.73%
2020/10/20	3	27.52	7	27.47	27.50	-4	6,581	-0.06%
2020/10/19	102	27.42	5.1	27.24	27.30	96.9	6,562	1.48%	大買/
2020/10/16	0	0.00	1	27.15	26.75	-1	6,554	-0.02%
2020/10/15	1	27.00	0	0.00	27.10	1	6,582	0.02%
2020/10/14	33	27.50	4	27.30	27.10	29	6,646	0.44%
2020/10/13	74	27.00	0	0.00	27.25	74	6,666	1.11%
2020/10/12	0	0.00	12	27.01	26.80	-12	6,646	-0.18%
2020/10/08	14	26.88	0	0.00	27.05	14	6,641	0.21%
2020/10/07	1	26.30	1	26.20	26.15	0	6,555	0.00%
2020/10/06	1	26.00	5	25.95	26.00	-4	6,579	-0.06%
2020/09/30	1	25.65	1	25.70	25.70	0	6,682	0.00%
2020/09/28	1	25.40	0	0.00	25.65	1	6,822	0.01%
2020/09/24	3	26.10	0	0.00	25.60	3	6,962	0.04%
2020/09/23	17	26.78	65	26.72	26.65	-48	6,916	-0.69%
2020/09/22	9	26.94	108	26.96	26.80	-99	6,990	-1.42%	大賣/
2020/09/21	22	27.50	182.1	27.56	27.70	-160.1	7,069	-2.27%	大賣/鉅額交易
2020/09/18	231	28.60	115.1	27.99	27.55	116	7,041	1.65%	大買/大賣/鉅額交易
2020/09/17	105	28.19	141	27.91	28.10	-36	6,712	-0.54%	大買/大賣/
2020/09/16	29	27.99	16	27.86	27.85	13	6,659	0.20%
2020/09/15	102	27.26	22	27.11	27.00	80	6,526	1.23%	大買/
2020/09/14	1	26.90	9	26.83	27.15	-8	6,636	-0.12%
2020/09/11	3	26.63	105	26.70	26.55	-102	6,766	-1.51%	大賣/鉅額交易
2020/09/10	9	27.39	1	27.45	27.25	8	6,718	0.12%
2020/09/09	0	0.00	51	27.40	27.35	-51	6,700	-0.76%
2020/09/08	0	0.00	5	27.16	27.30	-5	6,638	-0.08%
2020/09/07	58	27.56	65	27.17	26.80	-7	6,593	-0.11%
2020/09/04	7	27.16	9	27.13	27.20	-2	6,566	-0.03%
2020/09/03	57	28.23	15	27.90	27.80	42	6,495	0.65%
2020/09/02	114	28.15	1	28.25	28.20	113	6,405	1.76%	大買/鉅額交易
2020/09/01	18	27.82	128	27.75	27.90	-110	6,316	-1.74%	大賣/鉅額交易
2020/08/31	8	27.97	2	27.90	27.75	6	6,232	0.10%
2020/08/28	10	27.65	1	27.75	27.50	9	6,174	0.15%
2020/08/27	54	27.83	0	0.00	27.30	54	6,148	0.88%
2020/08/26	0	0.00	2	27.90	27.70	-2	6,041	-0.03%
2020/08/25	5	27.66	5	27.60	27.60	0	5,980	0.00%
2020/08/24	22	28.02	22	27.98	28.15	0	5,854	0.00%
2020/08/21	135	28.02	129	27.52	27.85	6	5,652	0.11%	大買/大賣/
2020/08/20	23	27.02	12	27.15	26.65	11	5,236	0.21%
2020/08/19	94	27.90	52	27.74	27.30	42	4,917	0.85%
2020/08/18	69	27.41	10	27.17	27.20	59	4,736	1.25%
2020/08/17	105	26.96	0	0.00	26.80	105	4,657	2.25%	大買/鉅額交易
2020/08/14	2	26.83	10	27.05	26.80	-8	4,604	-0.17%
2020/08/13	0	0.00	5	27.18	27.10	-5	4,536	-0.11%
2020/08/12	119	26.95	5	27.09	27.65	114	4,356	2.62%	大買/鉅額交易
2020/08/11	53	27.02	107	26.55	26.75	-54	4,191	-1.29%	大賣/
2020/08/10	6	26.43	20	26.40	26.45	-14	3,949	-0.35%
2020/08/07	5.1	26.44	19	26.33	26.50	-14	3,920	-0.36%
2020/08/06	2	25.85	17	26.15	25.90	-15	3,811	-0.39%
2020/08/05	0	0.00	2	25.20	25.10	-2	3,491	-0.06%
2020/08/04	8	25.20	14	25.17	25.15	-6	3,478	-0.17%
2020/08/03	1	24.10	2	24.50	24.90	-1	3,466	-0.03%
2020/07/28	0	0.00	2	23.85	23.10	-2	3,514	-0.06%
2020/07/27	2	25.05	50	24.31	23.85	-48	3,490	-1.38%
2020/07/24	1	24.65	14	24.64	24.50	-13	3,453	-0.38%
2020/07/22	0	0.00	53	24.92	24.85	-53	3,440	-1.54%
2020/07/21	51	24.91	0	0.00	25.00	51	3,404	1.50%
2020/07/20	1.5	24.75	6	24.73	24.65	-4.5	3,384	-0.13%
2020/07/16	22	24.56	1	24.65	24.35	21	3,282	0.64%
2020/07/15	1	24.40	50	24.15	24.10	-49	3,271	-1.50%
2020/07/13	21	25.00	2	25.00	25.00	19	3,281	0.58%
2020/07/10	0	0.00	3	24.65	24.60	-3	3,289	-0.09%
2020/07/09	185	25.29	2	25.15	24.90	183	3,389	5.40%	大買/鉅額交易
2020/07/08	3	24.85	100	24.67	24.80	-97	3,345	-2.90%
2020/07/07	0	0.00	9	24.60	24.40	-9	3,289	-0.27%
2020/07/06	60	25.15	72	25.11	25.15	-12	3,215	-0.37%
2020/07/03	50	24.35	55	24.34	24.25	-5	3,102	-0.16%
2020/07/02	52	24.25	0	0.00	24.20	52	3,054	1.70%
2020/07/01	33	24.43	93	24.43	24.30	-60	3,012	-1.99%
2020/06/30	193	24.00	48	24.33	24.10	145	2,913	4.98%	大買/鉅額交易
2020/06/29	28	22.68	2	22.65	22.70	26	2,777	0.94%
2020/06/24	16	22.41	0	0.00	22.40	16	2,784	0.57%
2020/06/23	8	22.53	1	22.40	22.55	7	2,790	0.25%
2020/06/22	5	22.56	0	0.00	22.45	5	2,797	0.18%
2020/06/19	0	0.00	15	22.58	22.55	-15	2,808	-0.53%
2020/06/18	17	22.33	6	22.68	22.20	11	2,710	0.41%
2020/06/16	4	21.40	0	0.00	21.40	4	2,590	0.15%
2020/06/11	7	22.12	4	21.95	21.25	3	2,720	0.11%
2020/06/10	2	21.60	3.7	21.56	21.70	-1.7	2,713	-0.06%
2020/06/08	0	0.00	7	22.49	22.30	-7	2,861	-0.24%
2020/06/05	0	0.00	2	22.45	22.50	-2	2,868	-0.07%
2020/06/03	0	0.00	1	21.75	22.00	-1	2,871	-0.03%
2020/06/02	1	21.60	0	0.00	21.60	1	2,840	0.04%
2020/06/01	0	0.00	1	21.85	21.85	-1	2,847	-0.04%
2020/05/29	1	21.60	5	21.35	21.45	-4	2,838	-0.14%
2020/05/28	10	21.90	0	0.00	21.60	10	2,841	0.35%
2020/05/27	1	21.45	4	21.40	21.50	-3	2,837	-0.11%
2020/05/26	0	0.00	21	21.31	21.25	-21	2,854	-0.74%
2020/05/25	0	0.00	1	21.30	21.30	-1	2,851	-0.04%
2020/05/22	4	21.58	1	21.60	21.20	3	2,867	0.10%
2020/05/21	2	21.55	28	21.53	21.60	-26	2,865	-0.91%
2020/05/19	0	0.00	2	21.30	21.35	-2	2,968	-0.07%
2020/05/18	0	0.00	5	21.14	21.20	-5	2,990	-0.17%
2020/05/14	7	22.06	27	22.08	21.65	-20	2,942	-0.68%
2020/05/13	47	22.03	1	22.15	22.35	46	2,868	1.60%
2020/05/12	0	0.00	100	21.49	21.30	-100	2,845	-3.51%
2020/05/11	1	21.70	530	21.80	21.75	-529	2,836	-18.65%	大賣/鉅額交易
2020/05/08	658	21.97	26	22.12	21.80	632	2,809	22.50%	大買/鉅額交易
2020/05/05	0	0.00	2	20.78	20.85	-2	2,714	-0.07%
2020/05/04	1	21.20	13	21.06	21.05	-12	2,673	-0.45%
2020/04/30	0	0.00	2	20.85	20.80	-2	2,632	-0.08%
2020/04/29	20	20.98	22	20.90	20.70	-2	2,660	-0.08%
2020/04/28	0	0.00	1	20.50	20.65	-1	2,633	-0.04%
2020/04/23	1	20.20	0	0.00	20.10	1	2,682	0.04%
2020/04/22	4	19.66	0	0.00	19.70	4	2,710	0.15%
2020/04/21	9	20.20	0	0.00	19.65	9	2,710	0.33%
2020/04/20	5	20.19	0	0.00	20.20	5	2,737	0.18%
2020/04/17	3	20.35	54	19.93	20.05	-51	2,785	-1.83%
2020/04/16	0	0.00	2	19.98	20.00	-2	2,780	-0.07%
2020/04/15	50	20.29	2	20.20	20.05	48	2,762	1.74%
2020/04/14	9	20.61	9	20.36	20.50	0	2,747	0.00%
2020/04/13	3	20.35	0	0.00	20.45	3	2,634	0.11%
2020/04/10	1	19.55	2	19.60	19.75	-1	2,617	-0.04%
2020/04/09	2	19.88	8	19.59	19.55	-6	2,635	-0.23%
2020/04/06	0	0.00	2	19.30	19.50	-2	2,639	-0.08%
2020/03/30	5	18.70	55	18.07	19.00	-50	2,699	-1.85%
2020/03/27	64	18.20	16	18.26	18.00	48	2,696	1.78%
2020/03/26	0	18.25	0	0.00	18.25	0	2,705	0.00%
2020/03/25	12	18.36	0	0.00	18.25	12	2,704	0.44%
2020/03/19	0.4	14.95	4	16.00	14.80	-3.6	2,906	-0.13%
2020/03/18	0	0.00	1	17.30	16.35	-1	2,846	-0.04%
2020/03/17	4.4	17.19	9	17.35	16.90	-4.6	2,865	-0.16%
2020/03/16	1	18.75	10	19.31	18.75	-9	2,816	-0.32%
2020/03/13	0	0.00	4	19.60	19.95	-4	2,805	-0.14%
2020/03/12	4	21.70	26	22.66	21.70	-22	2,722	-0.81%
2020/03/11	24	22.64	14	22.55	22.90	10	2,621	0.38%
2020/03/10	13	22.70	9	22.22	22.85	4	2,596	0.15%
2020/03/09	16	22.64	13	22.90	22.60	3	2,576	0.12%
2020/03/06	10	23.78	5	23.60	23.35	5	2,563	0.20%
2020/03/05	5	23.89	2	23.70	23.70	3	2,578	0.12%
2020/03/04	0	0.00	7	23.31	23.40	-7	2,586	-0.27%
2020/03/03	0	0.00	60	23.50	23.45	-60	2,586	-2.32%
2020/03/02	77	22.96	9	23.10	23.20	68	2,598	2.62%
2020/02/27	10	23.50	19	23.31	22.80	-9	2,593	-0.35%
2020/02/26	19	23.60	36	23.53	23.60	-17	2,581	-0.66%
2020/02/25	36	23.56	2	23.50	23.60	34	2,599	1.31%
2020/02/24	0	0.00	10	23.75	23.50	-10	2,608	-0.38%
2020/02/21	10	23.80	10	23.70	23.95	0	2,614	0.00%
2020/02/20	16	24.03	82	23.91	23.85	-66	2,620	-2.52%
2020/02/19	77	23.51	17	23.10	23.80	60	2,596	2.31%
2020/02/18	17	23.35	0	0.00	23.20	17	2,569	0.66%
2020/02/17	0	0.00	9	22.91	23.00	-9	2,572	-0.35%
2020/02/14	0	0.00	61	23.00	23.05	-61	2,578	-2.37%
2020/02/13	92	23.22	23	23.32	23.15	69	2,572	2.68%
2020/02/12	0	0.00	10	22.45	22.60	-10	2,548	-0.39%
2020/02/11	14	22.41	0	0.00	22.40	14	2,543	0.55%
2020/02/07	1	22.60	17	22.77	22.60	-16	2,545	-0.63%
2020/02/06	17	23.00	0	0.00	23.30	17	2,554	0.67%
2020/02/04	0	0.00	21	22.60	22.75	-21	2,614	-0.80%
2020/02/03	0	0.00	15	22.38	22.40	-15	2,640	-0.57%
2020/01/31	18	23.87	11	23.80	23.75	7	2,605	0.27%
2020/01/30	147	24.19	13	24.07	23.55	134	2,653	5.05%	大買/鉅額交易
2020/01/20	31	25.72	8	25.65	25.65	23	2,655	0.87%
2020/01/17	6	25.66	33	25.79	25.65	-27	2,651	-1.02%
2020/01/16	33	25.34	0	0.00	25.80	33	2,635	1.25%
2020/01/15	0	0.00	14	25.29	25.10	-14	2,593	-0.54%
2020/01/14	19	25.32	45	25.07	25.35	-26	2,601	-1.00%
2020/01/13	46	25.06	45	24.83	25.20	1	2,573	0.04%
2020/01/10	44	24.54	23	24.28	24.65	21	2,532	0.83%
2020/01/09	23	24.32	0	0.00	24.25	23	2,510	0.92%
2020/01/08	1	24.25	0	0.00	24.05	1	2,545	0.04%
2020/01/06	1	25.10	0	0.00	25.10	1	2,682	0.04%
2019/12/30	0	0.00	50	25.78	25.80	-50	2,649	-1.89%
2019/12/27	23	26.00	0	0.00	26.00	23	2,645	0.87%
2019/12/26	35	26.04	49	26.05	26.10	-14	2,653	-0.53%
2019/12/25	42	25.86	0	0.00	26.00	42	2,621	1.60%
2019/12/24	20	25.85	0	0.00	25.85	20	2,640	0.76%
2019/12/23	2	25.80	22	25.95	25.50	-20	2,682	-0.75%
2019/12/20	31	25.83	8	26.00	26.00	23	2,689	0.86%
2019/12/18	1	25.95	0	0.00	25.90	1	2,716	0.04%
2019/12/17	73	25.54	94	25.74	26.00	-21	2,712	-0.77%
2019/12/13	0	0.00	11.3	24.53	24.45	-11.3	2,543	-0.44%
2019/12/12	22	24.66	0	0.00	24.50	22	2,552	0.86%
2019/12/03	0	0.00	11	25.10	25.10	-11	2,740	-0.40%
2019/12/02	0	0.00	30	25.00	25.30	-30	2,755	-1.09%
2019/11/29	30	25.13	0	0.00	25.10	30	2,781	1.08%
2019/11/26	19	25.40	79	25.41	25.30	-60	2,890	-2.08%
2019/11/25	35	25.29	0	0.00	25.35	35	2,975	1.18%
2019/11/22	10	25.20	15	25.15	25.10	-5	3,021	-0.17%
2019/11/21	30	25.25	5	25.23	25.25	25	3,095	0.81%
2019/11/20	0	0.00	3	24.95	25.15	-3	3,114	-0.10%
2019/11/19	0	0.00	5	25.00	24.95	-5	3,187	-0.16%
2019/11/18	7	25.06	2	24.93	25.10	5	3,234	0.15%
2019/11/15	0	0.00	1	24.35	24.30	-1	3,262	-0.03%
2019/11/14	0	0.00	2	24.30	24.20	-2	3,353	-0.06%
2019/11/11	3	23.90	0	0.00	23.75	3	3,777	0.08%
2019/11/06	0	0.00	1.1	24.45	24.40	-1.1	4,191	-0.03%
2019/11/05	6	24.56	1	24.65	24.65	5	4,378	0.11%
2019/11/04	31	24.59	28	24.76	24.85	3	4,522	0.07%
2019/11/01	1	23.55	136	23.91	23.85	-135	4,556	-2.96%	大賣/鉅額交易
2019/10/31	5	23.86	0	0.00	23.80	5	4,603	0.11%
2019/10/30	3	24.10	3	24.27	24.25	0	4,649	0.00%
2019/10/29	3	24.52	21	24.47	24.15	-18	4,688	-0.38%
2019/10/28	6	24.80	0	0.00	24.70	6	4,713	0.13%
2019/10/25	1	25.20	0	0.00	25.35	1	4,689	0.02%
2019/10/24	15	25.10	0	0.00	25.20	15	4,740	0.32%
2019/10/23	6	25.30	0	0.00	25.10	6	5,075	0.12%
2019/10/22	1	25.50	0	0.00	25.35	1	5,113	0.02%
2019/10/16	1	25.00	0	0.00	25.15	1	5,375	0.02%
2019/10/14	53	24.89	6	25.02	24.95	47	5,453	0.86%
2019/10/09	0	0.00	1	25.75	25.65	-1	5,363	-0.02%
2019/10/08	4	25.88	0	0.00	25.80	4	5,413	0.07%
2019/10/04	75	26.59	0	0.00	26.15	75	5,900	1.27%
2019/10/03	0	0.00	75	26.42	26.40	-75	5,908	-1.27%
2019/09/27	66	26.25	37	26.43	26.25	29	5,875	0.49%
2019/09/26	3	27.05	45	26.98	26.75	-42	5,850	-0.72%
2019/09/25	0	0.00	2	26.45	26.40	-2	5,800	-0.03%
2019/09/23	3	26.95	0	0.00	26.80	3	5,827	0.05%
2019/09/20	1	26.45	0	0.00	26.55	1	5,942	0.02%
2019/09/16	2	26.65	0	0.00	26.55	2	6,108	0.03%
2019/09/12	2	27.18	0	0.00	27.05	2	6,061	0.03%
2019/09/11	0	0.00	10	27.10	27.20	-10	6,057	-0.17%
2019/09/10	0	0.00	50	27.23	27.25	-50	6,013	-0.83%
2019/09/09	0	0.00	3	27.70	27.70	-3	5,964	-0.05%
2019/09/05	0	0.00	4	28.55	28.55	-4	5,869	-0.07%
2019/09/04	2	28.40	0	0.00	28.55	2	5,848	0.03%
2019/09/03	0	0.00	2	28.85	28.55	-2	5,846	-0.03%
2019/09/02	4	28.50	1	28.20	28.65	3	5,815	0.05%
2019/08/30	7	28.17	1.3	28.02	28.00	5.7	5,760	0.10%
2019/08/29	5	27.78	0	0.00	27.90	5	5,720	0.09%
2019/08/28	3	27.63	0	0.00	27.60	3	5,675	0.05%
2019/08/27	0	0.00	1	27.30	27.65	-1	5,580	-0.02%
2019/08/26	2	27.00	430	27.10	26.85	-428	5,536	-7.73%	大賣/鉅額交易
2019/08/22	1	28.70	0	0.00	28.45	1	5,445	0.02%
2019/08/21	0	0.00	4	28.26	28.25	-4	5,355	-0.07%
2019/08/20	3	28.73	2	29.00	28.30	1	5,293	0.02%
2019/08/19	5	28.70	72	28.83	28.85	-67	5,210	-1.29%
2019/08/16	1	28.70	6	28.97	28.65	-5	5,170	-0.10%
2019/08/15	7	28.72	60	28.65	28.75	-53	5,126	-1.03%
2019/08/14	220	28.66	4	29.05	28.95	216	5,035	4.29%	大買/鉅額交易
2019/08/13	3	27.90	68	28.05	27.75	-65	4,835	-1.34%
2019/08/12	136	29.05	104	29.00	28.75	32	4,774	0.67%	大買/大賣/
2019/08/08	301	28.53	5	28.60	28.45	296	4,616	6.41%	大買/鉅額交易
2019/08/07	65	28.49	197	28.64	28.05	-132	4,537	-2.91%	大賣/鉅額交易
2019/08/06	124	28.22	33.2	28.08	28.30	90.8	4,373	2.08%	大買/
2019/08/05	79	27.49	17	27.64	27.40	62	4,279	1.45%
2019/08/02	3	27.50	167	27.21	27.15	-164	4,223	-3.88%	大賣/鉅額交易
2019/08/01	2	27.40	11	27.32	27.70	-9	4,257	-0.21%
2019/07/31	14	26.96	8	26.93	27.05	6	4,261	0.14%
2019/07/30	1	26.45	298	26.39	26.45	-297	4,274	-6.95%	大賣/鉅額交易
2019/07/29	51	27.66	51	27.25	27.20	0	4,277	0.00%
2019/07/26	30	27.36	62	27.50	27.40	-32	4,281	-0.75%
2019/07/25	469	28.01	106	27.65	27.60	363	4,335	8.37%	大買/大賣/鉅額交易
2019/07/24	25	27.17	0	0.00	27.20	25	4,229	0.59%
2019/07/23	9	27.07	8	26.91	26.85	1	4,220	0.02%
2019/07/22	59	26.91	22	27.00	26.85	37	4,182	0.88%
2019/07/19	20	26.28	23	26.31	26.25	-3	4,201	-0.07%
2019/07/18	36	26.54	55	26.41	26.20	-19	4,231	-0.45%
2019/07/17	38	26.49	10	26.50	26.80	28	4,239	0.66%
2019/07/16	1	26.50	2	26.35	26.15	-1	4,296	-0.02%
2019/07/15	20	26.35	14	26.21	26.15	6	4,274	0.14%
2019/07/12	22	26.10	22	26.04	26.00	0	4,254	0.00%
2019/07/11	1	25.50	4	25.55	25.70	-3	4,226	-0.07%
2019/07/10	29	25.92	57	26.35	25.60	-28	4,243	-0.66%
2019/07/09	4	25.60	28	25.89	25.90	-24	3,908	-0.61%
2019/07/08	24	25.84	0	0.00	25.75	24	3,902	0.62%
2019/07/05	1	25.60	2	25.40	25.40	-1	3,920	-0.03%
2019/07/04	1	25.55	0	0.00	25.25	1	3,977	0.03%
2019/07/03	41	25.79	157	25.44	25.20	-116	4,008	-2.89%	大賣/鉅額交易
2019/07/02	100	25.61	10.5	25.46	25.70	89.5	4,028	2.22%
2019/07/01	0	0.00	40	25.50	25.45	-40	4,028	-0.99%
2019/06/28	52	24.97	0	0.00	25.05	52	4,038	1.29%
2019/06/27	3	26.02	1	26.20	25.25	2	4,034	0.05%
2019/06/26	1	25.45	151	25.38	25.70	-150	3,911	-3.83%	大賣/鉅額交易
2019/06/25	10	25.55	100	25.66	25.35	-90	3,926	-2.29%
2019/06/24	1	25.00	11	25.01	25.30	-10	3,877	-0.26%
2019/06/21	82	24.50	2	24.65	24.50	80	3,881	2.06%
2019/06/14	0	0.00	2	23.85	23.80	-2	4,476	-0.04%
2019/06/12	2	23.60	0	0.00	23.60	2	4,717	0.04%
2019/05/29	0	0.00	5	22.80	22.60	-5	5,109	-0.10%
2019/05/23	0	0.00	5	23.85	23.30	-5	5,218	-0.10%
2019/05/21	0	0.00	50	24.40	24.45	-50	5,226	-0.96%
2019/05/20	0	0.00	2	24.40	24.75	-2	5,249	-0.04%
2019/05/17	54	24.26	1	24.25	24.25	53	5,221	1.02%
2019/05/16	10	24.70	0	0.00	24.30	10	5,180	0.19%
2019/05/15	2	25.10	30	25.03	25.05	-28	5,164	-0.54%
2019/05/14	20	24.50	20	24.70	24.80	0	5,107	0.00%
2019/05/13	10	24.70	0	0.00	24.55	10	5,084	0.20%
2019/05/10	20	24.60	4	24.58	24.10	16	5,034	0.32%
2019/05/09	3	24.47	1	24.30	24.20	2	4,995	0.04%
2019/05/08	110	24.90	81	24.86	25.35	29	4,909	0.59%	大買/
2019/05/07	12	25.76	352	25.76	25.70	-340	4,836	-7.03%	大賣/鉅額交易
2019/05/06	38	25.53	180	25.52	25.10	-142	4,785	-2.97%	大賣/鉅額交易
2019/05/03	60	26.30	10	26.30	26.40	50	4,701	1.06%
2019/05/02	0	0.00	114	26.12	26.25	-114	4,671	-2.44%	大賣/鉅額交易
2019/04/30	234	25.82	88	25.81	26.00	146	4,622	3.16%	大買/鉅額交易
2019/04/29	0	0.00	21	25.31	25.00	-21	4,407	-0.48%
2019/04/26	1	24.95	5	24.75	25.35	-4	4,409	-0.09%
2019/04/25	11	25.68	50	25.35	25.15	-39	4,519	-0.86%
2019/04/24	60	25.48	22	25.21	25.45	38	4,551	0.83%
2019/04/23	1	24.75	13	24.91	25.20	-12	4,545	-0.26%
2019/04/22	78	25.14	14	25.04	25.10	64	4,548	1.41%
2019/04/19	1	24.35	25	24.30	24.20	-24	4,467	-0.54%
2019/04/17	9	24.75	10	24.75	24.55	-1	4,630	-0.02%
2019/04/16	24	24.76	2	24.85	24.50	22	4,820	0.46%
2019/04/15	2	24.40	1	24.65	24.65	1	4,989	0.02%
2019/04/12	0	0.00	1	23.55	23.60	-1	4,914	-0.02%
2019/04/11	0	0.00	10	23.85	23.70	-10	4,911	-0.20%
2019/04/10	25	24.15	0	0.00	24.10	25	4,887	0.51%
2019/04/09	5	23.65	0	0.00	23.85	5	4,821	0.10%
2019/04/08	10	23.80	0	0.00	23.75	10	4,839	0.21%
2019/04/02	11	23.35	0	0.00	23.40	11	4,795	0.23%
2019/04/01	0	0.00	1	23.35	23.45	-1	4,776	-0.02%
2019/03/29	0	0.00	13	23.00	23.00	-13	4,726	-0.28%
2019/03/28	1	22.95	25	23.40	22.90	-24	4,701	-0.51%
2019/03/27	3	23.50	3	23.70	23.50	0	4,650	0.00%
2019/03/26	1	23.90	1	23.85	23.40	0	4,622	0.00%
2019/03/25	6	23.78	0	0.00	23.75	6	4,553	0.13%
2019/03/22	23	25.23	354	25.33	24.85	-331	4,557	-7.26%	大賣/鉅額交易
2019/03/21	51	26.39	128	26.58	26.10	-77	4,316	-1.78%	大賣/
2019/03/20	64	25.95	2	26.03	26.05	62	4,214	1.47%
2019/03/19	312	26.21	106	26.27	26.10	206	4,218	4.88%	大買/大賣/鉅額交易
2019/03/18	318	26.22	111	26.39	26.50	207	4,208	4.92%	大買/大賣/鉅額交易
2019/03/15	1	25.30	0	0.00	25.15	1	4,001	0.02%
2019/03/14	77	25.52	0	0.00	25.35	77	3,996	1.93%
2019/03/07	1	25.85	0	0.00	25.10	1	4,007	0.02%
2019/03/06	2	25.60	0	0.00	25.70	2	3,941	0.05%
2019/02/27	0	0.00	8	24.28	24.55	-8	3,807	-0.21%
2019/02/21	53	24.78	3	24.70	24.80	50	3,830	1.31%
2019/02/20	50	24.46	0	0.00	24.50	50	3,817	1.31%
2019/02/19	0	0.00	746	24.57	24.70	-746	3,789	-19.68%	大賣/鉅額交易
2019/02/15	0	0.00	5	24.70	24.80	-5	3,812	-0.13%
2019/02/13	50	25.00	1	25.00	24.95	49	3,803	1.29%
2019/02/12	1	24.90	2	25.05	24.90	-1	3,803	-0.03%
2019/01/30	1	24.55	0	0.00	24.60	1	3,776	0.03%
2019/01/24	2	24.70	11	24.71	24.65	-9	3,746	-0.24%
2019/01/23	1	24.70	3	24.87	24.80	-2	3,737	-0.05%
2019/01/22	50	25.08	0	0.00	25.05	50	3,719	1.34%
2019/01/21	0	0.00	1	25.25	25.35	-1	3,653	-0.03%
2019/01/18	3	25.25	194	25.17	25.30	-191	3,642	-5.24%	大賣/鉅額交易
2019/01/17	108	25.59	17	25.99	25.30	91	3,618	2.51%	大買/
2019/01/16	33	25.66	39	25.87	26.10	-6	3,458	-0.17%
2019/01/15	125	25.28	38	25.18	25.05	87	3,279	2.65%	大買/
2019/01/14	13	25.06	6	24.85	24.85	7	3,222	0.22%
2019/01/11	2	25.40	69	25.30	25.10	-67	3,158	-2.12%
2019/01/10	78	25.37	4	25.30	25.75	74	3,087	2.40%
2019/01/09	58	25.54	26	25.86	25.50	32	3,015	1.06%
2019/01/08	123	24.78	107	25.04	25.45	16	2,864	0.56%	大買/大賣/
2019/01/07	21	24.16	32	24.21	24.50	-11	2,643	-0.42%
2019/01/04	0	0.00	1	22.15	22.70	-1	2,411	-0.04%
2019/01/02	1	23.35	1	23.05	23.00	0	2,447	0.00%
2018/12/28	1	22.85	0	0.00	22.95	1	2,429	0.04%
2018/12/27	0	0.00	25	22.82	22.90	-25	2,451	-1.02%
2018/12/24	15	23.10	2	22.85	23.05	13	2,406	0.54%
2018/12/22	25	22.53	1	22.40	22.55	24	2,398	1.00%
2018/12/20	0	0.00	43	22.34	22.30	-43	2,499	-1.72%
2018/12/19	1	22.95	0	0.00	22.70	1	2,485	0.04%
2018/12/18	0	0.00	1	22.65	22.75	-1	2,476	-0.04%
2018/12/17	38	23.41	43	23.59	23.00	-5	2,441	-0.20%
2018/12/14	4	23.10	1	23.00	23.15	3	2,315	0.13%
2018/12/13	10	23.13	17	23.16	23.05	-7	2,299	-0.30%
2018/12/12	16	22.91	2	22.95	23.00	14	2,257	0.62%
2018/12/11	12	22.80	11	22.87	22.80	1	2,201	0.05%
2018/12/06	2	22.18	4.8	21.30	21.30	-2.8	2,067	-0.14%
2018/12/05	1	22.20	0	0.00	22.25	1	2,033	0.05%
2018/12/04	12	22.89	1.2	22.83	22.45	10.8	2,034	0.53%
2018/12/03	2	22.05	0	0.00	22.10	2	1,968	0.10%
2018/11/28	0	0.00	0.2	21.35	21.45	-0.2	1,902	-0.01%
2018/11/22	2	21.10	3	21.03	20.80	-1	1,808	-0.06%
2018/11/21	38	20.91	2	20.95	21.00	36	1,804	2.00%
2018/11/20	8	20.67	2	20.53	20.75	6	1,819	0.33%
2018/11/19	15	20.41	0	0.00	20.45	15	1,782	0.84%
2018/11/16	2	19.98	0	0.00	20.05	2	1,765	0.11%
2018/11/15	3	19.95	0	0.00	19.90	3	1,753	0.17%
2018/11/13	0	0.00	3	18.73	19.35	-3	1,723	-0.17%
2018/11/12	1	19.30	0	0.00	19.20	1	1,750	0.06%
2018/11/09	16	19.68	1	19.75	19.80	15	1,791	0.84%
2018/11/06	1	19.10	0	0.00	19.05	1	2,062	0.05%
2018/11/05	20	19.05	0	0.00	19.00	20	2,079	0.96%
2018/11/02	1	18.80	0	0.00	18.95	1	2,120	0.05%
2018/10/30	0	0.00	2	17.35	17.80	-2	2,173	-0.09%
2018/10/29	0.1	17.20	1	17.30	17.20	-0.9	2,410	-0.04%
2018/10/25	22	17.58	0	0.00	17.15	22	2,460	0.89%
2018/10/23	1.1	18.57	0	0.00	18.45	1.1	2,473	0.04%
2018/10/17	1	18.90	1	18.85	18.65	0	2,570	0.00%
2018/10/16	1	18.60	0	0.00	18.60	1	2,626	0.04%
2018/10/15	0	0.00	5	18.10	18.15	-5	2,671	-0.19%
2018/10/12	0	0.00	8	17.68	18.10	-8	2,776	-0.29%
2018/10/11	2	18.08	2	18.10	18.00	0	3,116	0.00%
2018/10/09	1	20.00	1	20.65	20.00	0	3,134	0.00%
2018/10/08	0	0.00	1	20.65	20.60	-1	3,300	-0.03%
2018/10/05	2.1	20.63	0	0.00	20.65	2.1	3,690	0.06%
2018/10/04	0	0.00	3	21.77	21.50	-3	3,714	-0.08%
2018/10/01	1	22.95	0	0.00	22.90	1	3,853	0.03%
2018/09/28	1	23.45	17	23.41	23.30	-16	3,882	-0.41%
2018/09/27	21	22.81	5	22.75	22.90	16	3,888	0.41%
2018/09/21	0	0.00	40	21.90	21.90	-40	4,288	-0.93%
2018/09/13	0	0.00	8	21.31	21.55	-8	4,511	-0.18%
2018/09/11	0	0.00	1	21.40	21.40	-1	4,709	-0.02%
2018/09/10	0	0.00	14	21.09	20.90	-14	4,725	-0.30%
2018/09/07	0.2	21.60	3	21.65	21.60	-2.8	4,720	-0.06%
2018/09/05	0	0.00	1	22.65	22.70	-1	4,783	-0.02%
2018/08/28	2	23.08	0	0.00	22.95	2	5,366	0.04%
2018/08/27	12	22.68	13	22.80	23.00	-1	5,638	-0.02%
2018/08/24	2	21.73	0	0.00	21.80	2	5,787	0.03%
2018/08/21	0	0.00	2	22.10	22.10	-2	5,885	-0.03%
2018/08/20	2	21.55	14	21.49	21.60	-12	5,914	-0.20%
2018/08/17	1	22.35	13	22.36	22.15	-12	5,887	-0.20%
2018/08/16	1	22.00	42	21.76	22.00	-41	5,863	-0.70%
2018/08/15	0	0.00	2	22.25	22.20	-2	5,832	-0.03%
2018/08/13	3.1	23.64	3	23.98	23.60	0.1	5,750	0.00%
2018/08/09	0	0.00	2	26.20	26.05	-2	5,778	-0.03%
2018/08/08	0	0.00	1	26.60	26.55	-1	5,753	-0.02%
2018/08/07	3	26.97	0	0.00	26.85	3	5,736	0.05%
2018/08/06	5	27.16	20	27.15	27.15	-15	5,724	-0.26%
2018/08/03	6	27.53	2	27.70	27.35	4	5,726	0.07%
2018/08/02	0	0.00	5	26.90	26.85	-5	5,497	-0.09%
2018/08/01	0	0.00	2	26.85	26.80	-2	5,461	-0.04%
2018/07/27	0	0.00	5	26.80	27.25	-5	5,423	-0.09%
2018/07/25	0	0.00	1	26.65	26.60	-1	5,360	-0.02%
2018/07/23	1	26.60	5	26.60	26.55	-4	5,329	-0.08%
2018/07/20	0	0.00	15	27.65	27.05	-15	5,289	-0.28%
2018/07/19	5	27.70	238	27.54	27.45	-233	5,251	-4.44%	大賣/鉅額交易
2018/07/18	220	28.39	138	28.05	27.90	82	5,190	1.58%	大買/大賣/
2018/07/17	5	27.90	6	27.57	27.50	-1	4,869	-0.02%
2018/07/16	34	27.92	11	27.92	28.00	23	4,833	0.48%
2018/07/13	34	28.30	45	28.40	28.45	-11	4,685	-0.23%
2018/07/12	14	27.56	11	27.89	27.80	3	4,325	0.07%
2018/07/11	25	28.12	33	27.82	27.50	-8	4,306	-0.19%
2018/07/10	20	27.49	22	27.78	27.90	-2	4,296	-0.05%
2018/07/09	5	27.20	10	27.40	27.20	-5	4,301	-0.12%
2018/07/06	10	26.60	10	27.20	27.05	0	4,281	0.00%
2018/07/05	18	27.21	0	0.00	27.00	18	4,321	0.42%
2018/07/04	68	27.76	58	27.99	27.90	10	4,324	0.23%
2018/07/03	10	27.25	1	27.25	27.15	9	4,011	0.22%
2018/07/02	11	26.99	0	0.00	26.85	11	4,016	0.27%
2018/06/29	40	27.61	46	27.69	27.25	-6	3,991	-0.15%
2018/06/26	0	0.00	3	26.30	26.20	-3	3,973	-0.08%
2018/06/25	10	26.80	2	27.05	26.70	8	3,974	0.20%
2018/06/21	8	28.08	17	28.11	27.95	-9	3,998	-0.23%
2018/06/20	18	27.03	18	27.39	27.45	0	3,963	0.00%
2018/06/19	0	0.00	4	27.15	27.20	-4	4,013	-0.10%
2018/06/15	1	27.40	3	27.50	27.50	-2	4,095	-0.05%
2018/06/14	0	0.00	10	27.30	27.30	-10	4,165	-0.24%
2018/06/13	0	0.00	10	27.75	27.60	-10	4,174	-0.24%
2018/06/12	2	27.85	2	28.10	27.85	0	4,166	0.00%
2018/06/11	14	27.41	0	0.00	27.40	14	4,093	0.34%
2018/06/08	10	27.94	2	27.93	27.70	8	4,127	0.19%
2018/06/07	24	27.86	27	27.92	27.65	-3	4,144	-0.07%
2018/06/06	0	0.00	10	27.27	27.35	-10	4,114	-0.24%
2018/06/05	25	27.41	251	27.29	27.00	-226	4,531	-4.99%	大賣/鉅額交易
2018/06/04	65	27.98	74	28.26	28.05	-9	4,582	-0.20%
2018/06/01	66	27.48	83	27.33	27.35	-17	4,392	-0.39%
2018/05/31	2	26.65	2	26.70	26.50	0	4,412	0.00%
2018/05/29	35	26.65	2	26.80	26.25	33	4,596	0.72%
2018/05/28	0	0.00	6	26.25	26.05	-6	4,630	-0.13%
2018/05/24	0	0.00	4	25.80	25.35	-4	4,822	-0.08%
2018/05/23	1	25.70	0	0.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	1	26.00	25.75	-1	4,910	-0.02%
2018/05/21	3	25.45	0	0.00	25.70	3	5,034	0.06%
2018/05/18	0	0.00	15	25.60	25.40	-15	5,176	-0.29%
2018/05/17	24	25.93	29	25.75	26.10	-5	5,161	-0.10%
2018/05/15	0	0.00	5	24.30	24.25	-5	5,119	-0.10%
2018/05/14	1	24.40	1	23.95	24.00	0	5,303	0.00%
2018/05/11	1	24.15	1	24.50	24.10	0	5,357	0.00%
2018/05/03	0	0.00	3	23.85	23.80	-3	5,763	-0.05%
2018/05/02	0	0.00	1	24.20	24.00	-1	5,954	-0.02%
2018/04/26	0	0.00	10	24.15	23.55	-10	6,682	-0.15%
2018/04/25	5	23.30	0	0.00	23.75	5	7,172	0.07%
2018/04/24	1	23.90	3	24.18	23.90	-2	7,255	-0.03%
2018/04/20	14	25.22	4	25.20	25.20	10	7,393	0.14%
2018/04/19	0	0.00	1	25.55	25.50	-1	7,480	-0.01%
2018/04/17	14	25.96	0	0.00	25.80	14	7,945	0.18%
2018/04/16	13	26.88	1	26.70	26.60	12	8,233	0.15%
2018/04/13	22	26.55	20	26.53	26.75	2	8,566	0.02%
2018/04/12	10	26.20	0	0.00	26.25	10	9,242	0.11%
2018/04/11	10	26.70	2	26.65	26.70	8	10,411	0.08%
2018/04/10	0	0.00	10	26.40	26.55	-10	11,292	-0.09%
2018/04/03	10	26.20	10	26.15	25.85	0	11,754	0.00%
2018/03/31	1	26.65	0	0.00	26.65	1	11,828	0.01%
2018/03/30	3	27.40	13	27.22	27.05	-10	11,829	-0.08%
2018/03/29	4	27.10	0	0.00	27.00	4	11,807	0.03%
2018/03/28	0	0.00	10	27.06	27.00	-10	11,817	-0.08%
2018/03/27	1	27.50	3	27.30	27.50	-2	11,825	-0.02%
2018/03/26	10	26.80	1	26.70	26.80	9	11,834	0.08%
2018/03/23	7	26.60	13	26.70	26.75	-6	11,831	-0.05%
2018/03/22	2	27.80	15	27.67	27.35	-13	11,738	-0.11%
2018/03/21	0	0.00	10	27.50	27.85	-10	11,692	-0.09%
2018/03/20	11	27.20	10	27.15	27.15	1	11,863	0.01%
2018/03/19	1	27.90	81	27.95	27.90	-80	11,893	-0.67%
2018/03/16	75	28.15	42	28.10	28.20	33	11,875	0.28%
2018/03/15	0	0.00	6	27.79	28.05	-6	11,917	-0.05%
2018/03/14	3	28.13	2	27.95	27.95	1	11,906	0.01%
2018/03/13	2	28.40	34	28.36	28.45	-32	11,883	-0.27%
2018/03/12	7	28.51	15	28.77	28.35	-8	11,841	-0.07%
2018/03/09	92	30.09	50	29.81	29.20	42	11,816	0.36%
2018/03/08	37	28.76	51	28.80	28.75	-14	11,452	-0.12%
2018/03/07	48	28.44	8	28.49	28.50	40	11,450	0.35%
2018/03/06	9	28.68	12	28.80	28.75	-3	11,513	-0.03%
2018/03/05	62	28.62	6	28.65	28.45	56	11,389	0.49%
2018/03/02	10	28.15	3	27.75	28.15	7	11,353	0.06%
2018/03/01	23	28.03	7	27.41	27.95	16	11,737	0.14%
2018/02/27	23	27.90	15	27.81	27.80	8	11,967	0.07%
2018/02/26	5	27.65	20	27.50	27.00	-15	12,038	-0.12%
2018/02/23	9	27.44	6	27.38	27.45	3	12,002	0.02%
2018/02/22	1	27.25	2	27.15	27.25	-1	11,994	-0.01%
2018/02/21	17	26.49	14	27.14	27.50	3	11,995	0.03%
2018/02/12	9	25.56	0	0.00	25.45	9	11,913	0.08%
2018/02/08	0	0.00	103	25.02	25.10	-103	11,927	-0.86%	大賣/鉅額交易
2018/02/07	18	25.25	0	0.00	25.25	18	11,965	0.15%
2018/02/06	14	24.87	51	24.72	25.10	-37	12,043	-0.31%
2018/02/05	0	0.00	54	27.40	27.40	-54	12,214	-0.44%
2018/02/01	3	28.20	0	0.00	27.95	3	12,226	0.02%
2018/01/31	15	28.03	8	28.04	28.10	7	12,282	0.06%
2018/01/30	0	0.00	77.3	28.02	28.05	-77.3	12,234	-0.63%
2018/01/29	78	28.40	2	28.18	28.40	76	12,159	0.63%
2018/01/26	10	28.03	13	27.67	27.70	-3	12,089	-0.02%
2018/01/25	3	28.77	18	28.57	28.10	-15	11,968	-0.13%
2018/01/24	13	29.23	1	29.25	29.30	12	11,793	0.10%
2018/01/23	29	29.33	33	29.21	29.05	-4	11,701	-0.03%
2018/01/22	251	31.16	79	30.92	30.30	172	11,422	1.51%	大買/鉅額交易
2018/01/19	37	30.54	35	30.54	30.70	2	11,212	0.02%
2018/01/18	8	29.69	2	29.65	29.35	6	10,752	0.06%
2018/01/17	1	29.85	2	29.40	29.45	-1	10,698	-0.01%
2018/01/16	7	30.04	15	29.81	29.50	-8	10,612	-0.08%
2018/01/15	0	0.00	4	29.54	29.35	-4	10,510	-0.04%
2018/01/12	176	30.29	6	30.09	30.05	170	10,468	1.62%	大買/鉅額交易
2018/01/11	3	29.58	16	29.63	29.55	-13	10,156	-0.13%
2018/01/10	71	29.38	17	29.52	29.10	54	9,979	0.54%
2018/01/09	54	29.88	46	30.07	30.20	8	9,679	0.08%
2018/01/08	63	31.62	171	31.43	30.60	-108	9,315	-1.16%	大賣/鉅額交易
2018/01/05	280	30.97	239	30.89	31.20	41	8,612	0.48%	大買/大賣/
2018/01/04	158	28.81	59	27.71	28.95	99	7,454	1.33%	大買/
2018/01/03	61	26.62	51	26.64	26.35	10	6,544	0.15%
2018/01/02	9	25.95	12	25.89	25.95	-3	6,204	-0.05%