慧洋-KY (2637)-華南永昌券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
73.0
漲跌
▲2.4
漲幅
+3.40%
成交量
25,628張
產業
上市航運類股
953人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	278.4	72.86	43.3	73.00	73.00	235.1	7,840	3.00%	大買/鉅額交易
2024/05/09	17.8	71.03	12.2	73.05	70.60	5.6	7,500	0.07%
2024/05/08	77.4	71.35	57	71.99	70.10	20.4	7,300	0.28%
2024/05/07	18.1	71.67	32.3	71.54	71.90	-14.3	6,779	-0.21%
2024/05/06	77	69.09	8.1	69.88	68.70	68.9	6,539	1.05%
2024/05/03	76.3	69.11	13.1	69.12	69.00	63.2	6,492	0.97%
2024/05/02	3.1	67.98	22.4	68.43	67.80	-19.3	6,450	-0.30%
2024/04/30	142.4	68.02	17	68.06	68.10	125.4	6,441	1.95%	大買/鉅額交易
2024/04/29	91.1	69.51	19	70.19	68.90	72.1	6,401	1.13%
2024/04/26	165.2	68.26	21.3	68.82	68.70	143.9	6,323	2.28%	大買/鉅額交易
2024/04/25	102.1	67.96	6	68.02	67.10	96.1	6,323	1.52%	大買/
2024/04/24	41.3	67.38	166	67.55	67.50	-124.7	6,433	-1.94%	大賣/鉅額交易
2024/04/23	15.5	69.10	36	69.21	69.20	-20.5	6,346	-0.32%
2024/04/22	62	69.54	32.6	68.52	69.20	29.4	6,217	0.47%
2024/04/19	31.1	66.19	23.1	65.68	66.30	8.1	5,846	0.14%
2024/04/18	80	63.69	42.7	63.80	64.70	37.3	5,649	0.66%
2024/04/17	23	63.15	3.2	64.00	63.20	19.9	5,642	0.35%
2024/04/16	9	63.38	103.1	63.11	62.90	-94.1	5,686	-1.65%	大賣/
2024/04/15	12.6	66.61	24.1	66.69	66.00	-11.5	5,747	-0.20%
2024/04/12	20.2	64.95	17	65.89	66.70	3.2	5,782	0.06%
2024/04/11	4.1	63.54	14	63.91	64.20	-10	6,060	-0.16%
2024/04/10	11	62.88	9	63.62	63.20	2	6,140	0.03%
2024/04/09	1.1	64.05	74	62.28	63.70	-73	6,134	-1.19%
2024/04/08	1.1	58.61	2	58.50	58.50	-0.9	5,986	-0.02%
2024/04/03	0.1	57.80	0	0.00	57.40	0.1	5,976	0.00%
2024/04/02	40.1	57.42	1	57.50	57.30	39.1	6,020	0.65%
2024/04/01	2.1	58.70	3	58.73	58.50	-0.9	6,049	-0.01%
2024/03/29	104	58.51	39.1	58.10	58.40	64.9	6,209	1.05%	大買/
2024/03/28	7	59.47	0.2	59.33	58.90	6.8	6,350	0.11%
2024/03/27	2	58.40	76.1	60.22	60.00	-74.1	6,487	-1.14%
2024/03/26	33.1	59.65	2	60.35	59.50	31.1	6,719	0.46%
2024/03/25	22	61.55	1	61.70	61.90	21	6,756	0.31%
2024/03/22	39	61.34	25.2	60.29	61.80	13.8	6,852	0.20%
2024/03/21	13	60.65	4	60.83	60.60	9	7,038	0.13%
2024/03/20	113	61.60	11	61.35	61.10	102	7,038	1.45%	大買/鉅額交易
2024/03/19	9	61.54	21	61.40	61.50	-12	7,029	-0.17%
2024/03/18	4	58.48	104	58.21	58.60	-100	7,055	-1.42%	大賣/
2024/03/15	13.1	59.17	5.3	59.48	58.90	7.8	7,025	0.11%
2024/03/14	0	0.00	6.8	60.27	60.10	-6.8	6,901	-0.10%
2024/03/13	4	60.93	4	60.83	60.60	0	6,970	0.00%
2024/03/12	1	61.30	2	61.70	61.50	-1	7,058	-0.01%
2024/03/11	3.1	61.65	16	61.56	61.60	-12.9	7,280	-0.18%
2024/03/08	7	60.71	39.2	61.33	60.80	-32.2	8,102	-0.40%
2024/03/07	117	60.00	2.1	60.39	59.80	115	8,665	1.33%	大買/鉅額交易
2024/03/06	50.2	60.47	33	60.08	60.10	17.1	8,832	0.19%
2024/03/05	24.2	61.60	11	61.79	61.70	13.2	8,838	0.15%
2024/03/04	4	61.20	51.8	61.31	62.00	-47.8	8,891	-0.54%
2024/03/01	27.5	60.37	10	60.51	61.10	17.5	9,499	0.18%
2024/02/29	12.2	61.23	71	61.04	61.40	-58.8	9,495	-0.62%
2024/02/27	38.1	58.88	32	58.72	58.10	6.1	9,318	0.06%
2024/02/26	121	58.97	40	58.37	59.30	81	9,164	0.88%	大買/
2024/02/23	19	56.91	0	0.00	56.40	19	8,967	0.21%
2024/02/22	4.2	55.61	8.4	57.28	56.80	-4.1	8,926	-0.05%
2024/02/21	905	56.77	35	56.89	56.50	870	8,768	9.92%	大買/鉅額交易
2024/02/20	5.5	55.24	6	55.27	54.90	-0.5	8,562	-0.01%
2024/02/19	1	54.10	19	53.87	53.90	-18	8,457	-0.21%
2024/02/16	1	53.00	1	52.90	53.00	0	8,409	0.00%
2024/02/15	0	0.00	7	51.94	52.40	-7	8,403	-0.08%
2024/02/05	4	51.25	3	51.00	51.00	1	8,382	0.01%
2024/02/02	4	51.90	0	0.00	51.60	4	8,383	0.05%
2024/02/01	0	0.00	22	52.80	53.20	-22	8,353	-0.26%
2024/01/31	2	51.60	1	51.40	51.30	1	8,291	0.01%
2024/01/30	19	51.53	4	52.00	52.00	15	8,286	0.18%
2024/01/29	0	0.00	5	51.90	52.30	-5	8,275	-0.06%
2024/01/26	1	51.80	0	0.00	51.60	1	8,291	0.01%
2024/01/25	3	52.27	0	0.00	52.40	3	8,290	0.04%
2024/01/24	3	52.53	1	53.10	52.30	2	8,292	0.02%
2024/01/23	2	52.35	3	52.67	52.50	-1	8,292	-0.01%
2024/01/19	4	51.70	1	52.20	52.10	3	8,297	0.04%
2024/01/18	6	52.52	29	52.12	53.20	-23	8,281	-0.28%
2024/01/17	2	50.25	3	50.70	50.30	-1	8,162	-0.01%
2024/01/16	1	50.40	12	50.73	50.90	-11	8,140	-0.14%
2024/01/15	4	51.50	1	52.10	51.50	3	8,140	0.04%
2024/01/12	8	51.85	10	52.24	52.10	-2	8,160	-0.02%
2024/01/11	2	51.25	7	51.44	51.50	-5	8,199	-0.06%
2024/01/10	7	51.16	3	50.87	51.10	4	8,197	0.05%
2024/01/09	9	52.70	25	52.47	52.50	-16	8,159	-0.20%
2024/01/08	15	54.13	24	54.32	54.00	-9	7,997	-0.11%
2024/01/05	36	54.71	34	55.14	54.90	2	7,872	0.03%
2024/01/04	7	53.47	15	53.15	53.20	-8	7,462	-0.11%
2024/01/03	23	52.28	151	52.08	52.10	-128	7,437	-1.72%	大賣/鉅額交易
2024/01/02	13	52.92	6	53.42	52.40	7	7,479	0.09%
2023/12/28	16	52.05	3	52.30	51.90	13	7,560	0.17%
2023/12/27	1	53.20	74	53.49	53.50	-73	7,538	-0.97%
2023/12/26	17	51.87	71.1	52.06	53.00	-54.1	7,480	-0.72%
2023/12/25	19	51.00	13	50.15	49.95	6	7,324	0.08%
2023/12/22	18	52.73	42	53.55	53.20	-24	7,252	-0.33%
2023/12/21	1,623	53.08	112	53.14	53.60	1,511	7,195	21.00%	大買/大賣/鉅額交易
2023/12/20	2	51.70	54	51.93	52.00	-52	6,995	-0.74%
2023/12/19	14	51.38	17	51.59	51.00	-3	6,992	-0.04%
2023/12/18	26	51.37	19	51.65	51.30	7	7,084	0.10%
2023/12/15	2	51.00	7	51.06	51.10	-5	7,143	-0.07%
2023/12/14	10	50.78	46	50.60	50.60	-36	7,403	-0.49%
2023/12/13	83.2	52.30	32	51.99	51.50	51.2	7,594	0.67%
2023/12/12	13.5	50.77	16	51.04	50.70	-2.5	8,078	-0.03%
2023/12/11	6	50.37	11	50.79	50.90	-5	8,421	-0.06%
2023/12/08	73	50.82	6.5	51.02	50.60	66.5	8,403	0.79%
2023/12/07	61	51.09	7.8	51.75	51.20	53.3	8,341	0.64%
2023/12/06	44.5	52.80	15.2	52.90	52.50	29.3	8,257	0.36%
2023/12/05	94.2	54.25	80.1	55.10	53.60	14.1	8,049	0.17%
2023/12/04	106.7	53.42	296.3	53.08	55.00	-189.6	7,193	-2.64%	大買/大賣/鉅額交易
2023/12/01	33	50.24	177	50.09	50.30	-144	6,548	-2.20%	大賣/鉅額交易
2023/11/30	211	48.91	68	49.67	48.50	143	6,363	2.25%	大買/鉅額交易
2023/11/29	8	48.11	13	48.14	48.15	-5	6,336	-0.08%
2023/11/28	218	49.46	50	49.42	48.90	168	6,225	2.70%	大買/鉅額交易
2023/11/27	15	46.66	73	46.94	46.60	-58	5,540	-1.05%
2023/11/24	3	45.60	6	45.03	45.10	-3	5,446	-0.06%
2023/11/23	0	0.00	13	44.62	44.65	-13	5,462	-0.24%
2023/11/21	140	44.45	3	44.35	44.45	137	5,503	2.49%	大買/鉅額交易
2023/11/20	3	44.08	3	44.08	44.05	0	5,544	0.00%
2023/11/17	8	43.94	3	43.98	44.10	5	5,642	0.09%
2023/11/16	0	0.00	2	43.15	43.50	-2	5,753	-0.03%
2023/11/15	12	42.83	5	42.93	43.00	7	5,903	0.12%
2023/11/14	1	42.15	4	42.66	42.20	-3	6,176	-0.05%
2023/11/13	54	42.19	0	0.00	42.10	54	6,208	0.87%
2023/11/10	2	42.60	0	0.00	42.35	2	6,227	0.03%
2023/11/09	11	42.91	0	0.00	43.00	11	6,250	0.18%
2023/11/08	0	0.00	4.1	43.23	43.45	-4.1	6,361	-0.06%
2023/11/07	41	43.10	7	43.05	42.85	34	6,394	0.53%
2023/11/06	2	43.40	4	43.41	43.40	-2	6,414	-0.03%
2023/11/03	1	43.40	0	0.00	43.20	1	6,435	0.02%
2023/11/02	1.1	42.46	3	42.45	42.65	-1.9	6,452	-0.03%
2023/11/01	1	41.80	0	0.00	41.80	1	6,463	0.02%
2023/10/31	3	42.07	7	41.84	41.70	-4	6,473	-0.06%
2023/10/30	2	42.50	2	42.50	42.80	0	6,532	0.00%
2023/10/27	0	0.00	3	43.00	43.10	-3	6,644	-0.05%
2023/10/26	7	42.49	3	42.55	42.30	4	6,662	0.06%
2023/10/25	2	43.78	1	44.05	43.75	1	6,692	0.01%
2023/10/24	1	44.00	25	44.00	44.00	-24	6,692	-0.36%
2023/10/23	60	44.38	0	0.00	44.30	60	6,693	0.90%
2023/10/20	28	45.53	21.1	45.62	45.60	6.9	6,689	0.10%
2023/10/19	57	46.60	44	46.81	47.15	13	6,775	0.19%
2023/10/18	62	45.88	4	46.50	45.25	58	6,772	0.86%
2023/10/17	4	46.01	0	0.00	45.60	4	6,811	0.06%
2023/10/16	9	46.64	1	46.95	46.90	8	6,851	0.12%
2023/10/13	1	47.40	0	0.00	47.10	1	6,933	0.01%
2023/10/12	1	46.75	4	47.03	47.05	-3	6,917	-0.04%
2023/10/11	12	47.40	2	48.15	47.15	10	6,906	0.14%
2023/10/06	14	48.63	9	48.70	48.90	5	6,844	0.07%
2023/10/05	51	47.25	2	48.45	47.30	49	6,762	0.72%
2023/10/04	8	47.05	19	47.62	47.90	-11	6,708	-0.16%
2023/10/03	58	47.17	3	46.75	46.50	55	6,612	0.83%
2023/10/02	10	47.78	29.9	47.44	47.35	-19.9	6,614	-0.30%
2023/09/28	8.1	48.69	0.1	48.90	48.45	8	6,576	0.12%
2023/09/27	34	49.28	17	48.58	48.45	17	6,577	0.26%
2023/09/26	3	48.08	1	48.45	48.75	2	6,572	0.03%
2023/09/25	3.4	49.23	17	49.18	48.70	-13.6	6,554	-0.21%
2023/09/22	17	49.73	5	49.86	49.65	12	6,523	0.18%
2023/09/21	107	49.53	18	50.16	49.45	89	6,474	1.37%	大買/
2023/09/20	195.2	50.40	13.1	50.78	50.00	182.1	6,315	2.88%	大買/鉅額交易
2023/09/19	282.1	50.58	17.1	51.03	50.50	265.1	6,030	4.40%	大買/鉅額交易
2023/09/18	115.2	50.98	65	50.95	50.50	50.2	5,762	0.87%	大買/
2023/09/15	23.3	51.88	123	51.50	51.40	-99.8	5,563	-1.79%	大賣/
2023/09/14	60	49.15	92.1	49.29	50.90	-32.1	4,974	-0.65%
2023/09/13	1	45.90	1	46.15	46.40	0	4,601	0.00%
2023/09/12	2	46.00	1	45.90	46.15	1	4,616	0.02%
2023/09/11	2	46.05	22	46.25	45.90	-20	4,608	-0.43%
2023/09/08	5	45.98	35	45.89	45.80	-30	4,591	-0.65%
2023/09/07	13	45.51	9	45.53	45.20	4	4,552	0.09%
2023/09/06	17.2	46.03	12	45.96	45.90	5.2	4,572	0.11%
2023/09/04	8	44.43	210	44.92	45.55	-202	4,580	-4.41%	大賣/鉅額交易
2023/09/01	1.1	45.53	5	45.59	45.20	-3.9	4,545	-0.09%
2023/08/31	0	0.00	2	45.75	45.90	-2	4,585	-0.04%
2023/08/30	5	45.53	7	45.63	45.55	-2	4,585	-0.04%
2023/08/29	13	44.98	14	44.89	45.50	-1	4,615	-0.02%
2023/08/28	5	43.66	2	43.88	43.80	3	4,660	0.06%
2023/08/25	20	43.80	1.1	43.36	43.30	18.9	4,724	0.40%
2023/08/24	13	43.72	12	44.06	43.60	1	4,812	0.02%
2023/08/23	5	45.10	4	45.79	44.65	1	4,852	0.02%
2023/08/22	41.2	44.77	8	45.08	45.15	33.2	4,915	0.68%
2023/08/21	13.2	45.82	11	47.36	45.80	2.2	4,840	0.05%
2023/08/18	67	47.16	88	47.40	47.50	-21	4,706	-0.45%
2023/08/17	5	43.93	7	43.62	43.95	-2	4,435	-0.05%
2023/08/16	18	42.77	0	0.00	42.25	18	4,388	0.41%
2023/08/15	1	42.85	3	42.70	42.85	-2	4,380	-0.05%
2023/08/14	5.3	42.53	20	42.32	41.80	-14.7	4,360	-0.34%
2023/08/11	11	44.93	0	0.00	44.60	11	4,260	0.26%
2023/08/10	2	45.20	4.2	45.46	45.25	-2.2	4,239	-0.05%
2023/08/09	7	45.76	4	46.20	45.45	3	4,240	0.07%
2023/08/08	7	46.32	5	46.48	46.45	2	4,223	0.05%
2023/08/07	3	46.80	3	46.75	46.90	0	4,196	0.00%
2023/08/04	6	47.32	2	47.43	47.40	4	4,198	0.10%
2023/08/02	9	47.29	13	47.24	47.35	-4	4,185	-0.10%
2023/08/01	63	46.95	6.4	46.72	47.05	56.7	4,123	1.37%
2023/07/31	4.4	45.88	1	45.45	45.55	3.4	4,046	0.08%
2023/07/28	97.5	46.62	2	47.10	46.40	95.5	4,008	2.38%
2023/07/27	0	0.00	10	46.06	46.05	-10	3,924	-0.25%
2023/07/26	54	45.48	3	45.55	45.20	51	3,930	1.30%
2023/07/25	5	45.05	1	44.90	44.85	4	3,935	0.10%
2023/07/24	16	45.29	11	46.20	45.45	5	3,904	0.13%
2023/07/21	1	46.75	1	46.55	46.45	0	3,800	0.00%
2023/07/20	2	45.95	5	46.09	46.30	-3	3,738	-0.08%
2023/07/19	3	45.37	3	46.35	45.25	0	3,667	0.00%
2023/07/18	0.3	45.50	5	45.30	45.45	-4.7	3,608	-0.13%
2023/07/17	7	45.56	2	45.90	45.65	5	3,553	0.14%
2023/07/14	1	45.35	18	46.01	46.05	-17	3,583	-0.47%
2023/07/13	8	45.49	2	45.25	45.15	6	3,621	0.17%
2023/07/12	13	47.09	1	46.55	46.60	12	3,597	0.33%
2023/07/11	2	47.60	8	47.45	47.60	-6	3,584	-0.17%
2023/07/10	3	47.25	1	47.60	47.05	2	3,630	0.06%
2023/07/07	2	48.20	0	0.00	48.00	2	3,668	0.05%
2023/07/06	0	0.00	1	48.85	48.85	-1	3,678	-0.03%
2023/07/05	0	0.00	2	49.03	48.85	-2	3,743	-0.05%
2023/07/04	13	49.41	2	49.60	48.75	11	3,852	0.29%
2023/07/03	10	49.67	8	49.91	49.70	2	3,824	0.05%
2023/06/30	12	49.07	2	49.33	48.80	10	3,771	0.27%
2023/06/29	5	48.50	0	0.00	48.65	5	3,744	0.13%
2023/06/28	2.1	48.85	24	48.93	48.95	-21.9	3,768	-0.58%
2023/06/26	4	50.15	3	50.05	49.95	1	3,938	0.03%
2023/06/21	5.1	49.79	0	0.00	50.00	5.1	3,998	0.13%
2023/06/20	10	50.20	1	50.30	50.50	9	4,142	0.22%
2023/06/19	6.1	50.23	5	50.36	50.20	1.1	4,175	0.03%
2023/06/16	2	50.75	0	0.00	50.70	2	4,167	0.05%
2023/06/15	1	50.80	0	0.00	50.70	1	4,155	0.02%
2023/06/14	21	51.25	1	51.00	50.70	20	4,180	0.48%
2023/06/13	2	50.30	4	50.38	50.30	-2	4,284	-0.05%
2023/06/12	4	50.58	5	50.50	50.30	-1	4,436	-0.02%
2023/06/09	3	50.67	6	50.95	51.00	-3	4,541	-0.07%
2023/06/08	15.1	51.21	57	51.05	50.80	-41.9	4,597	-0.91%
2023/06/07	3.1	50.41	5	50.66	50.80	-1.9	4,681	-0.04%
2023/06/06	16.1	50.51	9	50.67	50.40	7.1	4,705	0.15%
2023/06/05	2	50.20	3	50.37	50.20	-1	4,725	-0.02%
2023/06/02	10	50.20	10	50.10	50.20	0	4,763	0.00%
2023/06/01	29.3	50.01	365	49.79	49.70	-335.7	4,924	-6.82%	大賣/鉅額交易
2023/05/31	13.2	51.86	4.7	51.91	51.00	8.5	5,012	0.17%
2023/05/30	16	53.44	208	53.39	52.30	-192	5,388	-3.56%	大賣/鉅額交易
2023/05/29	6	60.05	8	60.14	60.30	-2	5,653	-0.04%
2023/05/26	78.3	59.74	311	59.61	59.00	-232.7	6,084	-3.82%	大賣/鉅額交易
2023/05/25	140.1	61.83	121	61.76	61.30	19.1	6,260	0.31%	大買/大賣/
2023/05/24	2	62.60	0	0.00	62.90	2	6,258	0.03%
2023/05/22	2	63.30	2	63.45	63.30	0	6,247	0.00%
2023/05/19	2.1	62.87	38	63.16	62.90	-35.9	6,255	-0.57%
2023/05/18	3	63.30	20	63.30	63.40	-17	6,235	-0.27%
2023/05/17	1	63.30	2	62.95	63.20	-1	6,231	-0.02%
2023/05/16	2	63.10	4	62.95	62.90	-2	6,227	-0.03%
2023/05/15	9	62.51	6	62.95	62.70	3	6,235	0.05%
2023/05/12	1	61.80	2	62.40	62.20	-1	6,224	-0.02%
2023/05/11	2	61.70	1	62.10	61.80	1	6,235	0.02%
2023/05/10	0	0.00	4	62.38	62.40	-4	6,249	-0.06%
2023/05/09	2.1	61.11	0	0.00	60.70	2.1	6,249	0.03%
2023/05/08	1	61.10	6	61.10	61.00	-5	6,277	-0.08%
2023/05/05	28	61.47	2	61.20	61.10	26	6,320	0.41%
2023/05/04	3	62.60	0	0.00	62.50	3	6,318	0.05%
2023/05/03	27	62.97	2	62.90	62.80	25	6,367	0.39%
2023/05/02	2	63.60	2	63.65	64.00	0	6,397	0.00%
2023/04/28	1	63.80	9	63.60	64.10	-8	6,401	-0.12%
2023/04/27	0	0.00	2	62.00	62.20	-2	6,405	-0.03%
2023/04/26	15	61.49	12	61.47	62.00	3	6,421	0.05%
2023/04/25	113	62.00	1	63.20	62.00	112	6,421	1.74%	大買/鉅額交易
2023/04/24	6	62.47	7	62.66	62.60	-1	6,439	-0.02%
2023/04/21	108	62.78	1	63.20	62.80	107	6,453	1.66%	大買/鉅額交易
2023/04/20	13.1	63.19	5	63.10	62.70	8.1	6,450	0.13%
2023/04/19	27	64.03	11	63.55	63.50	16	6,465	0.25%
2023/04/18	46	65.21	11	64.61	64.60	35	6,505	0.54%
2023/04/17	0	0.00	40	65.78	66.00	-40	6,485	-0.62%
2023/04/14	7	64.71	7	65.34	65.10	0	6,613	0.00%
2023/04/13	26.1	64.82	2	65.00	64.60	24.1	6,660	0.36%
2023/04/12	12	65.51	11	66.42	65.80	1	6,635	0.02%
2023/04/11	10	65.80	2	66.25	65.80	8	6,629	0.12%
2023/04/10	119	66.47	37	66.86	66.40	82	6,650	1.23%	大買/
2023/04/07	11	66.14	18	65.65	66.60	-7	6,656	-0.11%
2023/04/06	7	64.96	1	65.30	63.80	6	6,658	0.09%
2023/03/31	6	64.25	6	64.45	64.20	0	6,801	0.00%
2023/03/30	2	63.65	1	64.20	64.00	1	7,577	0.01%
2023/03/29	2.2	63.95	10	64.15	63.50	-7.8	8,017	-0.10%
2023/03/28	28.3	64.97	20	64.12	64.10	8.3	8,393	0.10%
2023/03/27	1	66.00	18	65.14	66.00	-17	8,799	-0.19%
2023/03/24	20	64.26	25	63.82	63.70	-5	9,368	-0.05%
2023/03/23	106.2	65.58	24	64.46	64.30	82.2	9,661	0.85%	大買/
2023/03/22	8	67.89	17	68.38	68.50	-9	9,562	-0.09%
2023/03/21	27	67.69	28	67.69	67.60	-1	9,583	-0.01%
2023/03/20	51	67.81	19	67.59	67.50	32	9,621	0.33%
2023/03/17	37	67.75	1	68.50	67.70	36	9,707	0.37%
2023/03/16	7	68.61	22	68.10	67.60	-15	9,741	-0.15%
2023/03/15	26	68.83	27	68.95	68.60	-1	9,749	-0.01%
2023/03/14	172	67.85	38	66.86	68.20	134	9,785	1.37%	大買/鉅額交易
2023/03/13	6.1	65.93	6	66.12	66.00	0.1	9,754	0.00%
2023/03/10	19.5	67.18	28	67.83	66.50	-8.5	9,724	-0.09%
2023/03/09	25.1	67.24	16.8	67.71	67.00	8.3	9,771	0.08%
2023/03/08	38.2	68.04	27	68.23	67.20	11.2	9,788	0.11%
2023/03/07	8	68.56	10	68.47	68.30	-2	9,822	-0.02%
2023/03/06	341	68.67	24.5	68.72	68.50	316.5	9,870	3.21%	大買/鉅額交易
2023/03/03	22	70.07	10	70.31	70.60	12	9,858	0.12%
2023/03/02	403	70.13	141	70.75	69.90	262	9,745	2.69%	大買/大賣/鉅額交易
2023/03/01	230	67.75	17	68.42	67.40	213	9,362	2.28%	大買/鉅額交易
2023/02/24	696.5	68.04	74.8	67.67	68.00	621.7	9,027	6.89%	大買/鉅額交易
2023/02/23	131.3	65.95	87.5	65.85	65.50	43.8	8,555	0.51%	大買/
2023/02/22	105	62.27	8	62.65	61.90	97	8,291	1.17%	大買/
2023/02/21	2	61.80	10	61.36	61.80	-8	8,291	-0.10%
2023/02/17	89	60.31	1	60.90	60.20	88	8,532	1.03%
2023/02/16	2	60.85	0	0.00	61.10	2	8,596	0.02%
2023/02/15	0	0.00	1	61.10	61.00	-1	8,730	-0.01%
2023/02/13	1	60.50	4	60.88	61.10	-3	8,853	-0.03%
2023/02/10	0	0.00	2.1	61.68	61.30	-2.1	9,038	-0.02%
2023/02/09	137	62.32	1	62.30	62.00	136	9,162	1.48%	大買/鉅額交易
2023/02/08	112	61.96	39	61.93	62.10	73	9,368	0.78%	大買/
2023/02/07	258	61.66	7	61.53	61.70	251	9,407	2.67%	大買/鉅額交易
2023/02/06	4	60.75	3	60.77	61.20	1	9,474	0.01%
2023/02/03	42	61.87	5	62.16	61.60	37	9,524	0.39%
2023/02/02	270	61.84	25	61.86	61.90	245	9,532	2.57%	大買/鉅額交易
2023/02/01	92	61.27	14	61.24	61.20	78	9,558	0.82%
2023/01/31	0	60.70	11	60.45	60.70	-11	9,590	-0.11%
2023/01/30	0	0.00	2	59.90	59.90	-2	9,621	-0.02%
2023/01/17	86	59.25	3	59.47	59.80	83	9,647	0.86%
2023/01/16	1.1	58.50	1	58.00	58.50	0.1	9,738	0.00%
2023/01/13	2	59.30	0	0.00	58.80	2	9,758	0.02%
2023/01/12	71	59.57	2	59.40	59.20	69	9,819	0.70%
2023/01/11	2	60.35	2	60.80	60.00	0	9,844	0.00%
2023/01/10	1	60.10	1	61.20	60.10	0	9,885	0.00%
2023/01/09	3	59.60	4	60.35	60.80	-1	9,986	-0.01%
2023/01/06	6.2	60.33	2	60.25	60.00	4.2	10,019	0.04%
2023/01/05	5	60.44	14	60.41	60.80	-9	10,026	-0.09%
2023/01/04	164.1	60.36	144	61.37	60.00	20.1	10,126	0.20%	大買/大賣/
2023/01/03	4	61.65	15	61.89	62.60	-11	10,141	-0.11%
2022/12/30	3	62.20	6	61.48	61.40	-3	10,203	-0.03%
2022/12/29	6	61.67	34	61.49	61.40	-28	10,319	-0.27%
2022/12/28	14.3	61.87	68	61.48	61.30	-53.7	10,428	-0.51%
2022/12/27	14.2	62.84	5	63.06	62.10	9.2	10,510	0.09%
2022/12/26	32.3	62.93	11	62.98	62.70	21.3	10,577	0.20%
2022/12/23	40.4	65.28	24	64.56	64.80	16.4	10,549	0.16%
2022/12/22	75.1	65.52	81.5	65.69	67.00	-6.4	10,436	-0.06%
2022/12/21	16.1	64.30	47	64.63	64.80	-30.9	9,828	-0.31%
2022/12/20	18.4	63.09	64	63.82	62.80	-45.6	9,502	-0.48%
2022/12/19	102.4	63.65	21.2	64.11	61.90	81.2	9,246	0.88%	大買/
2022/12/16	54.1	65.46	90.3	64.62	64.40	-36.3	8,936	-0.41%
2022/12/15	442	63.65	503.5	62.71	63.50	-61.5	8,658	-0.71%	大買/大賣/
2022/12/14	22.1	58.33	5	59.00	58.80	17.1	8,714	0.20%
2022/12/13	28	60.09	23	59.85	59.60	5	8,698	0.06%
2022/12/12	16	59.03	6	59.88	58.90	10	8,849	0.11%
2022/12/09	4	59.15	7	59.46	60.10	-3	8,953	-0.03%
2022/12/08	20	57.70	5	57.80	57.80	15	9,250	0.16%
2022/12/07	7	58.64	15	59.28	58.20	-8	9,439	-0.08%
2022/12/06	13.1	59.61	191	60.03	57.90	-177.9	9,468	-1.88%	大賣/鉅額交易
2022/12/05	10	62.10	22	61.63	61.30	-12	9,428	-0.13%
2022/12/02	18	61.92	10	61.54	61.50	8	9,492	0.08%
2022/12/01	128	62.87	28.2	62.95	61.50	99.8	9,529	1.05%	大買/
2022/11/30	16.3	61.42	11	61.25	61.90	5.3	9,486	0.06%
2022/11/29	75.2	59.69	26	60.17	61.30	49.2	9,493	0.52%
2022/11/28	8.2	59.85	8	59.69	59.40	0.2	9,552	0.00%
2022/11/25	23	60.66	145	61.06	60.70	-122	9,562	-1.28%	大賣/鉅額交易
2022/11/24	7	59.09	15	59.47	59.80	-8	9,497	-0.08%
2022/11/23	7.1	58.49	8	58.41	58.70	-0.9	9,479	-0.01%
2022/11/22	100	57.11	4	57.15	57.20	96	9,543	1.01%
2022/11/21	6.1	56.85	6	56.88	56.40	0.1	9,576	0.00%
2022/11/18	128.1	58.23	26	58.25	57.70	102.1	9,624	1.06%	大買/鉅額交易
2022/11/17	14	58.79	15	59.40	58.50	-1	9,620	-0.01%
2022/11/16	166	60.20	31	59.87	59.00	135	9,648	1.40%	大買/鉅額交易
2022/11/15	10	58.75	9	58.51	58.50	1	9,664	0.01%
2022/11/14	5	58.24	253	58.16	58.30	-248	9,673	-2.56%	大賣/鉅額交易
2022/11/11	44	57.89	60	58.00	57.30	-16	9,690	-0.17%
2022/11/10	10.2	56.83	1	57.30	56.80	9.2	9,642	0.10%
2022/11/09	16	56.96	21	56.90	57.10	-5	9,694	-0.05%
2022/11/08	335	57.36	36	56.65	56.70	299	9,791	3.05%	大買/鉅額交易
2022/11/07	46	56.04	34	55.80	55.60	12	9,677	0.12%
2022/11/04	48.2	54.50	54	53.36	54.90	-5.8	9,596	-0.06%
2022/11/03	46	51.34	39	51.09	51.40	7	9,419	0.07%
2022/11/02	16	52.29	22	52.38	52.00	-6	9,427	-0.06%
2022/11/01	7	51.50	91	52.43	51.10	-84	9,403	-0.89%
2022/10/31	2	52.40	0	0.00	52.30	2	9,403	0.02%
2022/10/28	16	53.47	128	54.23	52.80	-112	9,457	-1.18%	大賣/鉅額交易
2022/10/27	2	53.70	10	53.99	54.10	-8	9,421	-0.08%
2022/10/26	18	53.28	14	53.83	53.70	4	9,417	0.04%
2022/10/25	21	54.74	10	55.13	54.40	11	9,401	0.12%
2022/10/24	13	54.78	468	55.38	55.40	-455	9,443	-4.82%	大賣/鉅額交易
2022/10/21	2	53.30	4	53.35	53.00	-2	9,368	-0.02%
2022/10/20	16	52.06	14	52.12	53.00	2	9,375	0.02%
2022/10/19	4	55.23	14	55.21	54.50	-10	9,370	-0.11%
2022/10/18	14	54.46	26	54.51	54.70	-12	9,388	-0.13%
2022/10/17	43	52.71	34	51.88	53.50	9	9,488	0.09%
2022/10/14	63	53.70	620	54.06	54.00	-557	9,776	-5.70%	大賣/鉅額交易
2022/10/13	51.2	52.25	42	53.45	51.60	9.2	9,780	0.09%
2022/10/12	23	54.13	12	54.20	53.80	11	9,889	0.11%
2022/10/11	70	56.42	575	57.60	56.10	-505	9,820	-5.14%	大賣/鉅額交易
2022/10/07	4.5	58.88	8	58.84	58.90	-3.5	9,705	-0.04%
2022/10/06	7	56.80	20	57.82	58.30	-13	9,651	-0.13%
2022/10/05	132.1	57.67	329	58.07	57.40	-196.9	9,582	-2.05%	大買/大賣/鉅額交易
2022/10/04	347	54.89	29	55.77	56.50	318	9,528	3.34%	大買/鉅額交易
2022/10/03	9	53.28	154	53.60	53.90	-145	9,458	-1.53%	大賣/鉅額交易
2022/09/30	43	50.36	11	50.93	51.70	32	9,524	0.34%
2022/09/29	75	51.84	27	51.76	51.20	48	9,759	0.49%
2022/09/28	16	52.83	42	51.43	51.50	-26	10,070	-0.26%
2022/09/27	10	55.30	7	55.74	55.50	3	10,023	0.03%
2022/09/26	11	55.82	11	55.75	55.20	0	10,039	0.00%
2022/09/23	19	58.79	24	58.91	57.90	-5	10,118	-0.05%
2022/09/22	37	58.72	24	59.57	58.00	13	10,163	0.13%
2022/09/21	36	58.87	65.1	58.31	59.70	-29.1	9,902	-0.29%
2022/09/20	20	56.02	6	56.03	55.40	14	9,725	0.14%
2022/09/19	20	55.95	8	55.40	55.10	12	10,215	0.12%
2022/09/16	32	58.60	27	58.59	59.10	5	10,379	0.05%
2022/09/15	44.1	58.30	36	58.50	59.00	8.1	10,546	0.08%
2022/09/14	14.1	56.09	28	56.34	56.70	-13.9	10,629	-0.13%
2022/09/13	36	55.09	8	54.84	54.60	28	10,650	0.26%
2022/09/12	12	56.08	56.3	55.64	55.80	-44.3	10,866	-0.41%
2022/09/08	61.3	53.18	18	52.70	52.70	43.3	10,952	0.40%
2022/09/07	15.1	53.63	22	54.10	54.20	-6.9	11,060	-0.06%
2022/09/06	44	55.20	37	55.28	55.10	7	11,209	0.06%
2022/09/05	0	0.00	1	54.60	54.30	-1	11,412	-0.01%
2022/09/02	9.4	54.49	19	55.56	54.10	-9.6	11,571	-0.08%
2022/09/01	19.4	56.07	5	56.56	55.80	14.4	11,840	0.12%
2022/08/31	12	57.19	10	57.14	57.90	2	12,072	0.02%
2022/08/30	3.1	58.06	6	58.33	57.90	-2.9	12,243	-0.02%
2022/08/29	15.4	58.48	2	59.00	58.00	13.4	12,384	0.11%
2022/08/26	25	62.36	570	62.51	62.60	-545	12,564	-4.34%	大賣/鉅額交易
2022/08/25	14.5	62.45	8	62.76	62.20	6.5	12,740	0.05%
2022/08/24	16.2	63.57	7.3	63.17	62.80	8.9	13,040	0.07%
2022/08/23	15.5	64.19	0	0.00	63.80	15.5	13,155	0.12%
2022/08/22	38.3	65.09	14.1	65.65	64.90	24.2	13,280	0.18%
2022/08/19	42.2	68.61	2	68.20	68.10	40.2	13,663	0.29%
2022/08/18	15.2	69.53	199	69.52	69.30	-183.8	13,935	-1.32%	大賣/鉅額交易
2022/08/17	18.1	69.23	34	69.59	69.20	-15.9	14,208	-0.11%
2022/08/16	19.1	68.71	3	68.63	68.50	16.1	14,467	0.11%
2022/08/15	16.4	68.48	155	68.60	69.60	-138.7	15,072	-0.92%	大賣/鉅額交易
2022/08/12	22	67.75	20	68.60	68.60	2	15,127	0.01%
2022/08/11	6	66.95	3	67.23	66.90	3	15,344	0.02%
2022/08/10	9	67.36	2	67.90	66.90	7	15,521	0.05%
2022/08/09	3	67.50	9	67.29	67.40	-6	15,835	-0.04%
2022/08/08	8	66.84	0	0.00	66.70	8	16,152	0.05%
2022/08/05	2	67.05	7	67.24	67.50	-5	16,343	-0.03%
2022/08/04	17	66.34	155	66.38	66.40	-138	16,756	-0.82%	大賣/鉅額交易
2022/08/03	2	67.10	0	0.00	67.20	2	17,114	0.01%
2022/08/02	8	66.81	7	67.69	68.00	1	17,767	0.01%
2022/08/01	7	68.37	9	68.69	68.80	-2	18,273	-0.01%
2022/07/29	34	68.87	72	69.06	68.60	-38	18,835	-0.20%
2022/07/28	0	0.00	1	68.00	68.00	-1	19,610	-0.01%
2022/07/27	3	68.10	1	68.50	68.30	2	20,306	0.01%
2022/07/26	6	66.98	14	67.66	67.60	-8	20,545	-0.04%
2022/07/25	19	67.77	1	67.80	68.00	18	20,856	0.09%
2022/07/22	3	69.07	45	69.31	69.50	-42	20,982	-0.20%
2022/07/21	209	68.72	60	69.52	68.20	149	21,120	0.71%	大買/鉅額交易
2022/07/20	22	67.77	29	67.53	67.20	-7	20,998	-0.03%
2022/07/19	407	68.28	53.1	68.04	67.80	354	21,373	1.66%	大買/鉅額交易
2022/07/18	12	66.24	21	66.42	66.50	-9	21,806	-0.04%
2022/07/15	26	65.17	3	65.10	65.30	23	22,470	0.10%
2022/07/14	13	65.81	13	65.95	66.30	0	23,861	0.00%
2022/07/13	13	65.35	21	66.14	64.70	-8	24,483	-0.03%
2022/07/12	13	63.93	38	63.61	64.00	-25	24,813	-0.10%
2022/07/11	12	67.27	6	67.15	67.10	6	25,378	0.02%
2022/07/08	27	67.61	18	67.42	67.10	9	25,436	0.04%
2022/07/07	64	64.40	40	63.65	65.60	24	25,271	0.09%
2022/07/06	77.1	66.23	54	66.29	65.30	23.1	25,067	0.09%
2022/07/05	6	62.65	18	63.35	64.30	-12	24,880	-0.05%
2022/07/04	19	61.93	5	62.34	62.10	14	24,830	0.06%
2022/07/01	17	64.08	28	64.58	61.80	-11	24,789	-0.04%
2022/06/30	28	65.80	74	65.83	65.00	-46	24,566	-0.19%
2022/06/29	23	67.76	55	68.13	67.90	-32	24,375	-0.13%
2022/06/28	40	70.10	28	69.91	70.30	12	24,253	0.05%
2022/06/27	142	70.96	78.1	71.64	71.20	63.9	24,082	0.27%	大買/
2022/06/24	26	68.03	22	67.71	66.80	4	23,592	0.02%
2022/06/23	142	67.56	59	67.61	66.40	83	23,286	0.36%	大買/
2022/06/22	105.4	69.25	591	67.95	68.00	-485.6	23,057	-2.11%	大買/大賣/鉅額交易
2022/06/21	37	73.20	103	73.33	73.10	-66	22,630	-0.29%	大賣/
2022/06/20	86.2	75.32	125	74.52	72.60	-38.8	22,392	-0.17%	大賣/
2022/06/17	64	79.56	25.1	79.11	78.60	38.9	22,053	0.18%
2022/06/16	472.3	81.93	56	81.70	80.00	416.3	21,857	1.90%	大買/鉅額交易
2022/06/15	54	84.40	172	84.43	83.60	-118	21,658	-0.54%	大賣/鉅額交易
2022/06/14	295.9	84.77	1,023	84.67	85.40	-727.1	21,510	-3.38%	大買/大賣/鉅額交易
2022/06/13	90.3	87.63	36.4	87.28	87.30	53.9	21,437	0.25%
2022/06/10	67.2	90.45	846	90.55	91.00	-778.9	21,527	-3.62%	大賣/鉅額交易
2022/06/09	534.5	93.50	181	94.90	93.10	353.5	21,528	1.64%	大買/大賣/鉅額交易
2022/06/08	66.5	99.34	50.2	98.77	98.20	16.3	21,804	0.07%
2022/06/07	18.1	104.59	18.2	104.36	104.50	-0.1	22,353	0.00%
2022/06/06	134.3	105.54	54.1	103.41	102.00	80.2	22,305	0.36%	大買/
2022/06/02	55	103.06	20.1	102.98	103.50	34.9	22,127	0.16%
2022/06/01	41	99.60	66.4	100.58	102.00	-25.4	22,033	-0.12%
2022/05/31	28.2	98.09	24	97.80	97.60	4.2	21,879	0.02%
2022/05/30	23.1	97.42	30	97.63	97.80	-6.9	21,952	-0.03%
2022/05/27	606.1	97.65	70.1	98.28	97.50	536	21,887	2.45%	大買/鉅額交易
2022/05/26	115	99.31	121.2	99.53	100.50	-6.2	21,470	-0.03%	大買/大賣/
2022/05/25	78.1	98.49	77.1	98.30	97.70	1	21,354	0.00%
2022/05/24	29	97.98	82.1	97.88	97.20	-53.1	21,214	-0.25%
2022/05/23	133.5	97.88	183.2	98.79	97.40	-49.7	21,216	-0.23%	大買/大賣/
2022/05/20	12	93.71	221	93.27	93.60	-209	20,693	-1.01%	大賣/鉅額交易
2022/05/19	226.4	91.92	29.3	90.72	91.90	197.1	20,716	0.95%	大買/鉅額交易
2022/05/18	44.2	93.59	25.4	93.47	93.40	18.8	20,599	0.09%
2022/05/17	105.2	92.34	175	94.41	91.80	-69.8	20,581	-0.34%	大買/大賣/
2022/05/16	100.2	94.59	146	95.05	95.50	-45.8	20,511	-0.22%	大賣/
2022/05/13	227	95.51	48	95.44	94.60	179	20,239	0.88%	大買/鉅額交易
2022/05/12	154.2	97.64	301	96.37	94.50	-146.8	20,084	-0.73%	大買/大賣/鉅額交易
2022/05/11	33.3	99.14	175.3	97.70	98.00	-142	19,675	-0.72%	大賣/鉅額交易
2022/05/10	159	102.53	141	103.19	101.00	18	19,482	0.09%	大買/大賣/
2022/05/09	109	104.19	150.1	104.52	100.50	-41.1	18,875	-0.22%	大買/大賣/
2022/05/06	119	105.60	216.3	106.24	108.00	-97.3	18,397	-0.53%	大買/大賣/
2022/05/05	675	104.17	281.5	103.96	105.00	393.5	17,863	2.20%	大買/大賣/鉅額交易
2022/05/04	158	99.77	214.5	99.27	100.50	-56.5	17,011	-0.33%	大買/大賣/
2022/05/03	29	92.80	111.1	93.50	94.60	-82.1	16,316	-0.50%	大賣/
2022/04/29	540.2	91.98	48.2	91.67	92.20	492	16,138	3.05%	大買/鉅額交易
2022/04/28	6	88.25	76.4	88.25	87.00	-70.4	15,888	-0.44%
2022/04/27	95.1	86.61	35.1	85.69	86.00	60	15,709	0.38%
2022/04/26	28.5	86.95	532	87.29	85.40	-503.5	15,567	-3.23%	大賣/鉅額交易
2022/04/25	188.2	92.09	168	89.31	88.30	20.2	15,288	0.13%	大買/大賣/
2022/04/22	400	98.62	209.5	99.48	97.80	190.5	14,841	1.28%	大買/大賣/鉅額交易
2022/04/21	547.1	101.13	373	101.79	100.50	174.1	14,272	1.22%	大買/大賣/鉅額交易
2022/04/20	192.1	102.38	692.1	100.73	98.60	-500	13,562	-3.69%	大買/大賣/鉅額交易
2022/04/19	1,031	99.93	965.9	98.04	98.50	65.1	12,164	0.54%	大買/大賣/
2022/04/18	654	97.44	49	97.39	95.80	605	11,499	5.26%	大買/鉅額交易
2022/04/15	632.1	96.84	90.7	96.47	99.30	541.4	11,147	4.86%	大買/鉅額交易
2022/04/14	17	90.31	37.3	90.57	91.10	-20.3	10,553	-0.19%
2022/04/13	8.1	88.98	12	88.88	88.40	-3.9	10,569	-0.04%
2022/04/12	201	87.95	14	87.31	87.70	187	10,571	1.77%	大買/鉅額交易
2022/04/11	22.1	90.72	11	91.11	90.50	11.1	10,472	0.11%
2022/04/08	324	88.50	13	88.03	88.50	311	10,337	3.01%	大買/鉅額交易
2022/04/07	14.2	86.16	1	88.70	84.80	13.2	10,279	0.13%
2022/04/01	2	86.25	7	86.99	87.50	-5	10,292	-0.05%
2022/03/31	34	86.46	4	86.38	86.40	30	10,304	0.29%
2022/03/30	3	86.40	14	86.79	86.90	-11	10,330	-0.11%
2022/03/29	4	86.25	4	86.50	86.30	0	10,363	0.00%
2022/03/28	77.3	85.83	15	85.65	86.50	62.3	10,438	0.60%
2022/03/25	16.3	84.95	3	84.33	84.70	13.3	10,660	0.12%
2022/03/24	1.2	86.96	1	86.40	86.40	0.2	10,848	0.00%
2022/03/23	10.5	87.52	8	87.88	88.00	2.5	11,509	0.02%
2022/03/22	4	87.00	1	87.10	86.70	3	12,102	0.02%
2022/03/21	3	88.43	0.2	88.20	87.80	2.8	12,365	0.02%
2022/03/18	6	88.23	1	88.30	88.30	5	12,395	0.04%
2022/03/17	19	88.93	2	88.70	88.50	17	12,374	0.14%
2022/03/16	16.5	89.32	7	88.69	87.50	9.5	12,354	0.08%
2022/03/15	46.2	95.74	47	95.29	92.20	-0.8	12,199	-0.01%
2022/03/14	82	101.39	2,104	100.35	99.40	-2,022	12,142	-16.65%	大賣/鉅額交易
2022/03/11	178	98.30	125	99.17	99.50	53	11,808	0.45%	大買/大賣/
2022/03/10	60	98.53	112.3	97.76	99.50	-52.3	11,305	-0.46%	大賣/
2022/03/09	30	90.12	18	89.51	90.50	12	10,610	0.11%
2022/03/08	18.1	87.53	249	89.37	85.90	-230.9	10,644	-2.17%	大賣/鉅額交易
2022/03/07	9	89.44	3	89.57	89.90	6	10,536	0.06%
2022/03/04	22.7	92.92	8	93.06	91.50	14.7	10,468	0.14%
2022/03/03	11	93.61	33	93.66	93.50	-22	10,289	-0.21%
2022/03/02	7	91.64	4	91.80	92.00	3	10,161	0.03%
2022/03/01	2	91.55	15.7	92.14	92.70	-13.7	10,086	-0.14%
2022/02/25	7.8	91.49	13	91.53	89.90	-5.2	9,997	-0.05%
2022/02/24	15	91.59	16.4	91.88	89.80	-1.4	9,799	-0.01%
2022/02/23	24	91.98	31.1	92.06	91.90	-7.1	9,637	-0.07%
2022/02/22	12.2	89.72	12	89.81	89.50	0.2	9,332	0.00%
2022/02/21	228	90.27	8	90.10	90.00	220	9,196	2.39%	大買/鉅額交易
2022/02/18	506	89.53	51	89.76	89.90	455	9,023	5.04%	大買/鉅額交易
2022/02/17	25	88.01	25.3	89.02	88.50	-0.3	8,932	0.00%
2022/02/16	30	88.66	52.4	87.34	89.60	-22.4	8,823	-0.25%
2022/02/15	6	84.55	47	84.77	84.30	-41	8,687	-0.47%
2022/02/14	3	83.57	6	83.53	83.20	-3	8,690	-0.03%
2022/02/11	4	83.40	8	84.21	83.00	-4	8,694	-0.05%
2022/02/10	10	84.23	36.2	84.22	84.00	-26.2	8,765	-0.30%
2022/02/09	6.4	80.28	11	80.83	81.00	-4.6	8,665	-0.05%
2022/02/08	4	79.30	13.4	79.25	79.80	-9.4	8,694	-0.11%
2022/02/07	1	77.20	5.4	76.97	78.50	-4.4	8,886	-0.05%
2022/01/26	1	73.40	3	73.87	73.40	-2	9,113	-0.02%
2022/01/25	11	73.98	40	73.37	73.10	-29	9,189	-0.32%
2022/01/24	19	75.06	4	75.35	75.90	15	9,262	0.16%
2022/01/21	3	76.87	19	77.05	77.50	-16	9,285	-0.17%
2022/01/20	11	75.40	5	75.52	76.10	6	9,246	0.06%
2022/01/19	24.9	77.15	32	75.42	74.90	-7.1	9,303	-0.08%
2022/01/18	0	79.30	4	79.05	79.00	-4	9,205	-0.04%
2022/01/17	6	78.13	50	77.95	78.50	-44	9,291	-0.47%
2022/01/14	11	77.33	8	78.05	79.10	3	9,374	0.03%
2022/01/13	2	78.20	5	78.20	78.20	-3	9,432	-0.03%
2022/01/12	15.1	78.95	9	79.81	78.00	6.1	9,517	0.06%
2022/01/11	3	79.83	9	79.73	79.40	-6	9,558	-0.06%
2022/01/10	2.1	78.95	2.4	78.90	79.60	-0.3	9,759	0.00%
2022/01/07	7.4	80.69	14.1	79.94	79.80	-6.7	9,786	-0.07%
2022/01/06	16.1	82.70	21	82.57	81.60	-5	9,897	-0.05%
2022/01/05	4	81.58	23	81.86	81.40	-19	9,908	-0.19%
2022/01/04	5	81.16	4	81.10	81.00	1	10,021	0.01%
2022/01/03	6.6	79.56	26.7	80.03	80.30	-20.1	10,181	-0.20%
2021/12/30	11	81.71	12.5	81.49	81.60	-1.5	10,494	-0.01%
2021/12/29	13	83.07	16	82.79	82.60	-3	10,668	-0.03%
2021/12/28	6.3	82.91	11.1	83.61	81.90	-4.8	10,790	-0.04%
2021/12/27	17	83.62	7	82.96	82.50	10	11,021	0.09%
2021/12/24	8.6	82.67	4	82.48	82.80	4.6	11,269	0.04%
2021/12/23	19.8	84.10	6.3	83.82	83.10	13.5	11,531	0.12%
2021/12/22	8	83.25	11	83.07	83.50	-3	11,633	-0.03%
2021/12/21	46.3	83.99	139.1	83.22	83.50	-92.8	11,559	-0.80%	大賣/
2021/12/20	801.2	83.91	24.2	84.10	83.00	777	11,394	6.82%	大買/鉅額交易
2021/12/17	201.2	83.78	204.9	83.71	83.40	-3.7	11,254	-0.03%	大買/大賣/
2021/12/16	164.1	79.29	120.3	78.44	79.70	43.8	10,636	0.41%	大買/大賣/
2021/12/15	14	76.08	77.1	76.89	77.50	-63.1	10,067	-0.63%
2021/12/14	9	71.12	6	71.22	70.50	3	9,882	0.03%
2021/12/13	8	73.06	6	73.40	73.20	2	9,896	0.02%
2021/12/10	10.4	73.03	2.1	72.71	72.60	8.3	9,981	0.08%
2021/12/09	12	75.11	27	75.70	74.70	-15	10,063	-0.15%
2021/12/08	18	76.46	12.4	77.26	75.70	5.6	10,226	0.05%
2021/12/07	10	75.07	3	74.33	75.30	7	10,085	0.07%
2021/12/06	7	74.71	24	75.04	74.10	-17	10,137	-0.17%
2021/12/03	7.4	74.63	3.2	75.92	73.00	4.2	10,232	0.04%
2021/12/02	1.2	74.63	10	74.86	74.90	-8.8	10,590	-0.08%
2021/12/01	5	72.44	1	72.40	72.70	4	10,660	0.04%
2021/11/30	7.1	72.05	17	72.42	73.10	-9.9	11,010	-0.09%
2021/11/29	2	70.85	7	71.07	70.60	-5	11,221	-0.04%
2021/11/26	17.3	70.49	6.1	71.57	69.80	11.2	11,592	0.10%
2021/11/25	4.1	73.92	24	73.82	74.00	-19.9	11,822	-0.17%
2021/11/24	201	72.98	3	72.80	73.20	198	12,403	1.60%	大買/鉅額交易
2021/11/23	3.2	71.53	5	71.86	71.50	-1.8	12,572	-0.01%
2021/11/22	3	71.03	12	71.26	71.40	-9	13,003	-0.07%
2021/11/19	5.1	70.06	7	69.70	69.50	-1.9	13,714	-0.01%
2021/11/18	3	71.07	18	70.89	71.10	-15	15,042	-0.10%
2021/11/17	13	71.13	10	70.81	70.80	3	15,308	0.02%
2021/11/16	7	72.79	13	72.88	72.80	-6	15,561	-0.04%
2021/11/15	12	71.68	2	71.10	70.60	10	16,377	0.06%
2021/11/12	1	72.60	10	73.16	73.20	-9	16,816	-0.05%
2021/11/11	10	71.58	7	72.70	70.60	3	16,780	0.02%
2021/11/10	19	72.73	17	72.58	72.60	2	16,824	0.01%
2021/11/09	14	72.13	47.1	72.78	72.90	-33.1	16,866	-0.20%
2021/11/08	27	70.90	105	71.48	71.60	-78	16,862	-0.46%	大賣/
2021/11/05	49	70.20	29	69.95	70.30	20	16,934	0.12%
2021/11/04	32	70.85	28	70.03	69.10	4	17,083	0.02%
2021/11/03	166	69.19	52	68.44	68.00	114	17,159	0.66%	大買/鉅額交易
2021/11/02	6.3	66.76	17	67.05	66.70	-10.7	17,617	-0.06%
2021/11/01	16	66.55	19	66.83	67.00	-3	17,840	-0.02%
2021/10/29	29	65.20	29	65.32	65.30	0	17,819	0.00%
2021/10/28	5	65.12	7	64.75	64.60	-2	17,868	-0.01%
2021/10/27	5.1	66.08	4	66.10	65.70	1.1	18,117	0.01%
2021/10/26	4	67.85	4	67.53	68.00	0	18,603	0.00%
2021/10/25	3	68.17	4	68.85	68.70	-1	19,193	-0.01%
2021/10/22	12	68.34	18	68.72	68.20	-6	19,525	-0.03%
2021/10/21	24.5	70.35	21	70.30	70.20	3.5	19,883	0.02%
2021/10/20	8	68.71	10	69.26	68.80	-2	20,089	-0.01%
2021/10/19	127	67.79	52	67.39	67.70	75	20,461	0.37%	大買/
2021/10/18	38	64.84	251	64.95	67.70	-213	20,902	-1.02%	大賣/鉅額交易
2021/10/15	8	68.03	8	68.54	68.10	0	21,232	0.00%
2021/10/14	42	68.02	188	67.33	68.20	-146	21,392	-0.68%	大賣/鉅額交易
2021/10/13	45	69.44	13	69.62	67.70	32	21,481	0.15%
2021/10/12	20	71.15	40	69.76	69.60	-20	22,429	-0.09%
2021/10/08	18.1	75.69	10	75.41	76.30	8.1	22,963	0.04%
2021/10/07	101	75.68	114.1	75.33	75.50	-13.1	23,501	-0.06%	大買/大賣/
2021/10/06	25	71.41	35	71.65	71.30	-10	23,866	-0.04%
2021/10/05	8.1	69.68	92	69.10	71.50	-83.9	24,268	-0.35%
2021/10/04	56.1	71.39	44	71.88	70.50	12.1	24,809	0.05%
2021/10/01	42.1	76.46	55	74.33	74.40	-12.9	25,770	-0.05%
2021/09/30	31.1	79.76	42	79.86	80.90	-10.9	26,652	-0.04%
2021/09/29	138.1	80.23	138	78.49	77.00	0.1	27,527	0.00%	大買/大賣/
2021/09/28	9	77.78	4	77.85	77.90	5	28,566	0.02%
2021/09/27	16	79.87	301	79.63	79.20	-285	29,831	-0.96%	大賣/鉅額交易
2021/09/24	311.2	81.54	13	80.98	81.20	298.2	33,083	0.90%	大買/鉅額交易
2021/09/23	21.2	79.49	22	79.36	78.90	-0.8	34,886	0.00%
2021/09/22	21	78.51	2	78.60	77.80	19	37,267	0.05%
2021/09/17	15	79.47	21	79.86	80.00	-6	39,933	-0.02%
2021/09/16	4	78.83	3	79.23	79.30	1	42,963	0.00%
2021/09/15	14	79.47	13	79.25	79.90	1	46,178	0.00%
2021/09/14	8	79.89	29	79.56	78.30	-21	48,285	-0.04%
2021/09/13	206.1	80.64	39	80.28	79.50	167.1	51,510	0.32%	大買/鉅額交易
2021/09/10	19	78.26	5	78.00	78.80	14	51,714	0.03%
2021/09/09	7.1	78.47	1	78.20	78.20	6.1	53,088	0.01%
2021/09/08	28	78.86	38	78.61	79.40	-10	53,904	-0.02%
2021/09/07	40	80.99	32	80.50	78.20	8	55,329	0.01%
2021/09/06	42.2	79.12	36	78.71	77.70	6.2	55,943	0.01%
2021/09/03	78.1	81.97	224.3	82.72	81.30	-146.2	56,818	-0.26%	大賣/鉅額交易
2021/09/02	159	83.83	63	83.62	84.60	96	56,864	0.17%	大買/
2021/09/01	96.1	85.65	202	87.90	83.50	-105.9	57,142	-0.19%	大賣/鉅額交易
2021/08/31	133	89.82	80	89.24	89.50	53	57,798	0.09%	大買/
2021/08/30	63	92.28	70.9	92.48	90.50	-7.9	58,324	-0.01%
2021/08/27	20	88.05	18.5	88.55	88.80	1.5	58,913	0.00%
2021/08/26	95.1	89.64	470	89.53	89.70	-374.9	61,224	-0.61%	大賣/鉅額交易
2021/08/25	481	89.67	222.1	89.78	91.00	258.9	62,654	0.41%	大買/大賣/鉅額交易
2021/08/24	303	89.21	187	89.62	87.00	116	62,379	0.19%	大買/大賣/鉅額交易
2021/08/23	211	83.19	97	87.09	87.30	114	61,844	0.18%	大買/鉅額交易
2021/08/20	145.6	78.23	107	78.45	79.40	38.6	62,542	0.06%	大買/大賣/
2021/08/19	451	82.56	525	80.14	76.70	-74	62,969	-0.12%	大買/大賣/
2021/08/18	93	79.59	129.1	78.70	81.60	-36.1	62,946	-0.06%	大賣/
2021/08/17	31	75.82	27	76.49	74.20	4	63,698	0.01%
2021/08/16	27	75.79	38	76.56	76.10	-11	65,314	-0.02%
2021/08/13	23	77.78	25	78.16	76.10	-2	66,434	0.00%
2021/08/12	18	77.26	31	77.85	77.90	-13	67,719	-0.02%
2021/08/11	46	75.78	53.2	76.39	76.40	-7.2	68,500	-0.01%
2021/08/10	49.2	79.05	40	78.64	77.10	9.2	68,870	0.01%
2021/08/09	116	82.34	82	81.92	79.60	34	69,060	0.05%	大買/
2021/08/06	136	84.26	148	83.37	82.00	-12	69,491	-0.02%	大買/大賣/
2021/08/05	2,108	80.01	66	79.90	79.20	2,042	69,395	2.94%	大買/鉅額交易
2021/08/04	18.1	78.31	33	78.16	78.50	-14.9	69,542	-0.02%
2021/08/03	64	79.08	17	78.48	77.90	47	70,666	0.07%
2021/08/02	71	78.85	204	77.66	79.00	-133	70,835	-0.19%	大賣/鉅額交易
2021/07/30	96	80.62	220.5	80.61	78.00	-124.5	70,764	-0.18%	大賣/鉅額交易
2021/07/29	119.9	80.51	146.2	80.09	83.20	-26.3	70,488	-0.04%	大買/大賣/
2021/07/28	126	75.72	179	75.71	75.70	-53	70,084	-0.08%	大買/大賣/
2021/07/27	157	77.48	130	77.71	75.00	27	69,851	0.04%	大買/大賣/
2021/07/26	190	80.08	71	80.14	78.00	119	69,664	0.17%	大買/鉅額交易
2021/07/23	225.1	80.77	96	81.15	81.60	129.1	69,686	0.19%	大買/鉅額交易
2021/07/22	155	78.16	141	77.80	78.20	14	69,480	0.02%	大買/大賣/
2021/07/21	182	80.76	194	80.54	79.50	-12	69,262	-0.02%	大買/大賣/
2021/07/20	50.1	83.82	55	83.72	83.00	-4.9	69,033	-0.01%
2021/07/19	71	87.34	181	87.96	86.60	-110	70,040	-0.16%	大賣/鉅額交易
2021/07/16	281.2	92.18	161	91.60	88.00	120.2	70,757	0.17%	大買/大賣/鉅額交易
2021/07/15	88	88.88	106	88.94	91.40	-18	70,483	-0.03%	大賣/
2021/07/14	131.5	85.04	161.3	85.70	83.10	-29.8	71,253	-0.04%	大買/大賣/
2021/07/13	227.6	90.27	968.3	90.60	88.00	-740.7	71,451	-1.04%	大買/大賣/鉅額交易
2021/07/12	116	96.94	125	97.55	95.00	-9	71,273	-0.01%	大買/大賣/
2021/07/09	139.4	97.73	147.1	96.48	95.00	-7.7	70,768	-0.01%	大買/大賣/
2021/07/08	191.4	99.00	222.1	99.39	101.00	-30.7	70,237	-0.04%	大買/大賣/
2021/07/07	158.8	98.14	135.3	99.58	96.40	23.5	69,118	0.03%	大買/大賣/
2021/07/06	192.2	102.40	175	102.26	99.90	17.2	68,179	0.03%	大買/大賣/
2021/07/05	169.8	102.86	152.7	103.55	99.30	17.1	67,273	0.03%	大買/大賣/
2021/07/02	195.2	110.78	206	110.46	109.50	-10.8	66,281	-0.02%	大買/大賣/
2021/07/01	647.4	115.27	4,649.6	113.52	111.00	-4,002.2	65,435	-6.12%	大買/大賣/鉅額交易
2021/06/30	248.8	107.62	339.3	108.26	110.50	-90.6	62,480	-0.14%	大買/大賣/
2021/06/29	384.5	106.25	435.1	105.30	100.50	-50.6	60,994	-0.08%	大買/大賣/
2021/06/28	371.3	107.02	428.3	107.26	107.00	-57	59,009	-0.10%	大買/大賣/
2021/06/25	1,961.2	102.50	432.5	102.24	102.00	1,528.8	56,329	2.71%	大買/大賣/鉅額交易
2021/06/24	3,192.6	95.61	545	94.18	98.10	2,647.6	53,319	4.97%	大買/大賣/鉅額交易
2021/06/23	311.9	93.24	384.3	92.58	89.80	-72.4	50,069	-0.14%	大買/大賣/
2021/06/22	479.9	98.18	544.1	98.44	99.70	-64.2	47,918	-0.13%	大買/大賣/
2021/06/21	47	90.65	230	90.63	90.70	-183	44,599	-0.41%	大賣/鉅額交易
2021/06/18	143.9	81.92	5,273.6	82.31	82.50	-5,129.7	44,279	-11.58%	大買/大賣/鉅額交易
2021/06/17	102	73.86	116.5	73.75	75.00	-14.5	43,059	-0.03%	大買/大賣/
2021/06/16	349.2	75.23	453	75.72	71.70	-103.8	42,298	-0.25%	大買/大賣/鉅額交易
2021/06/15	137.1	74.02	368	74.65	74.30	-230.9	40,804	-0.57%	大買/大賣/鉅額交易
2021/06/11	133.5	70.98	146.4	70.83	70.50	-12.9	39,747	-0.03%	大買/大賣/
2021/06/10	54	66.61	60	66.15	67.80	-6	38,670	-0.02%
2021/06/09	93	67.41	109	67.39	66.90	-16	38,325	-0.04%	大賣/
2021/06/08	344.8	69.12	2,605	65.85	67.50	-2,260.2	37,791	-5.98%	大買/大賣/鉅額交易
2021/06/07	80	66.99	92.3	65.76	65.40	-12.3	36,736	-0.03%
2021/06/04	179.6	73.57	204.5	73.77	70.20	-24.9	35,885	-0.07%	大買/大賣/
2021/06/03	396.7	78.59	250.2	78.51	76.70	146.5	34,724	0.42%	大買/大賣/鉅額交易
2021/06/02	265.2	75.31	306.1	75.91	77.00	-40.9	32,196	-0.13%	大買/大賣/
2021/06/01	62	68.24	450	68.16	70.00	-388	30,426	-1.28%	大賣/鉅額交易
2021/05/31	491.6	68.92	2,134	69.40	67.40	-1,642.4	29,963	-5.48%	大買/大賣/鉅額交易
2021/05/28	161	68.73	1,211	68.12	68.60	-1,050	29,180	-3.60%	大買/大賣/鉅額交易
2021/05/27	188	67.06	135	66.92	68.20	53	28,200	0.19%	大買/大賣/
2021/05/26	174.1	65.97	174	65.89	66.10	0.1	27,470	0.00%	大買/大賣/
2021/05/25	200	67.60	218	67.48	65.50	-18	26,646	-0.07%	大買/大賣/
2021/05/24	3,662.6	72.69	250.5	71.63	70.00	3,412.1	25,420	13.42%	大買/大賣/鉅額交易
2021/05/21	153.3	65.35	166.3	65.43	67.70	-13	23,704	-0.05%	大買/大賣/
2021/05/20	189	64.51	129	64.25	61.70	60	22,447	0.27%	大買/大賣/
2021/05/19	174	63.14	131.3	63.21	64.90	42.7	21,046	0.20%	大買/大賣/
2021/05/18	32	57.32	66.7	57.62	59.00	-34.7	20,204	-0.17%
2021/05/17	76	54.91	39	54.15	53.70	37	19,623	0.19%
2021/05/14	91	57.34	72	57.53	59.60	19	19,165	0.10%
2021/05/13	3,057.3	57.80	122	58.06	57.50	2,935.3	18,372	15.98%	大買/大賣/鉅額交易
2021/05/12	39.3	66.29	78	68.13	63.80	-38.7	17,695	-0.22%
2021/05/11	1,256.5	75.34	425	76.34	70.80	831.5	17,218	4.83%	大買/大賣/鉅額交易
2021/05/10	134.5	73.26	22	72.84	75.10	112.5	15,994	0.70%	大買/鉅額交易
2021/05/07	77	63.84	66.1	62.61	68.30	10.9	15,655	0.07%
2021/05/06	33	67.78	37	66.96	66.10	-4	15,376	-0.03%
2021/05/05	46	66.84	57	67.53	68.50	-11	15,070	-0.07%
2021/05/04	48	69.38	621.2	67.13	67.00	-573.2	14,815	-3.87%	大賣/鉅額交易
2021/05/03	56.2	75.86	114	72.90	74.40	-57.8	14,627	-0.40%	大賣/
2021/04/29	2,224	68.01	51.3	68.44	70.80	2,172.7	14,362	15.13%	大買/鉅額交易
2021/04/28	167.3	66.19	16.1	66.68	66.50	151.2	14,027	1.08%	大買/鉅額交易
2021/04/27	21	65.30	144.7	66.77	66.10	-123.7	13,789	-0.90%	大賣/鉅額交易
2021/04/26	44.7	60.74	170	61.38	64.30	-125.3	13,492	-0.93%	大賣/鉅額交易
2021/04/23	120	55.78	118.4	55.94	58.60	1.6	13,222	0.01%	大買/大賣/
2021/04/22	5,238	58.96	225.1	57.07	54.10	5,012.9	12,087	41.47%	大買/大賣/鉅額交易
2021/04/21	90	53.00	57.1	52.86	53.90	32.9	11,255	0.29%
2021/04/20	3,321	48.98	464.9	47.77	49.00	2,856.1	10,506	27.18%	大買/大賣/鉅額交易
2021/04/19	412.4	46.80	165.3	46.07	46.90	247.1	9,456	2.61%	大買/大賣/鉅額交易
2021/04/16	152.3	42.10	85.2	41.63	42.75	67.1	8,607	0.78%	大買/
2021/04/15	88	38.96	26	38.94	38.90	62	8,037	0.77%
2021/04/14	14	38.09	27	38.64	38.00	-13	7,958	-0.16%
2021/04/13	26	38.37	63	38.09	38.20	-37	7,811	-0.47%
2021/04/12	72.4	39.10	13.9	39.21	38.40	58.5	7,710	0.76%
2021/04/09	24	37.96	56	38.13	37.55	-32	7,495	-0.43%
2021/04/08	13	39.83	60	39.64	39.50	-47	7,199	-0.65%
2021/04/07	141	40.41	143	40.37	40.00	-2	6,955	-0.03%	大買/大賣/
2021/04/06	76	37.50	52	38.15	38.90	24	6,566	0.37%
2021/04/01	99	36.48	20	36.37	36.45	79	6,256	1.26%
2021/03/31	37	34.90	22.2	34.87	35.80	14.8	5,819	0.25%
2021/03/30	0	0.00	2	32.85	32.95	-2	5,335	-0.04%
2021/03/29	3	33.00	21	32.93	33.00	-18	5,308	-0.34%
2021/03/26	1	31.45	4	31.75	32.35	-3	5,372	-0.06%
2021/03/25	3.6	31.02	13	31.03	30.85	-9.4	5,535	-0.17%
2021/03/24	4	31.70	4.2	31.95	32.00	-0.2	5,523	0.00%
2021/03/23	25	32.19	45	32.41	32.40	-20	5,456	-0.37%
2021/03/22	65	32.96	30	32.83	32.95	35	5,314	0.66%
2021/03/19	14	31.82	58	31.91	32.00	-44	5,046	-0.87%
2021/03/18	28	31.14	12.1	31.20	31.45	15.9	4,834	0.33%
2021/03/17	1	29.95	2	29.98	30.20	-1	4,698	-0.02%
2021/03/16	11	29.71	8	29.67	29.90	3	4,630	0.06%
2021/03/15	45	29.83	1	29.60	29.85	44	4,593	0.96%
2021/03/12	0	0.00	4	29.04	29.05	-4	4,540	-0.09%
2021/03/11	14	28.88	0	0.00	28.80	14	4,490	0.31%
2021/03/09	3	28.78	11	28.67	28.65	-8	4,404	-0.18%
2021/03/08	5	28.20	14	28.06	28.00	-9	4,313	-0.21%
2021/03/05	21	28.33	10	27.65	27.90	11	4,276	0.26%
2021/03/04	4	27.98	1	28.10	28.25	3	4,135	0.07%
2021/03/03	0	0.00	8	27.78	27.95	-8	4,080	-0.20%
2021/03/02	6	27.93	0	0.00	27.30	6	4,044	0.15%
2021/02/26	3	27.85	0.2	27.60	27.85	2.8	4,016	0.07%
2021/02/25	4.1	27.73	19.1	27.53	27.90	-15	3,963	-0.38%
2021/02/24	6	27.14	0	0.00	27.10	6	3,886	0.15%
2021/02/23	1	27.00	11	27.02	26.85	-10	3,814	-0.26%
2021/02/22	1	26.65	2	26.68	26.65	-1	3,778	-0.03%
2021/02/19	2	26.30	10	26.40	26.40	-8	3,758	-0.21%
2021/02/18	29	26.88	2	26.78	26.75	27	3,721	0.73%
2021/02/17	7	25.16	8	25.69	25.75	-1	3,617	-0.03%
2021/02/05	0	0.00	1	24.95	24.65	-1	3,550	-0.03%
2021/02/02	0	0.00	5	24.55	24.50	-5	3,541	-0.14%
2021/01/29	2	23.70	40	23.90	23.90	-38	3,516	-1.08%
2021/01/28	0	0.00	3	24.30	24.30	-3	3,487	-0.09%
2021/01/27	0	0.00	7	24.44	24.50	-7	3,475	-0.20%
2021/01/26	0	0.00	5	24.45	24.55	-5	3,468	-0.14%
2021/01/25	2	24.80	11.1	24.99	25.00	-9.1	3,462	-0.26%
2021/01/21	13	24.55	2	24.80	24.15	11	3,422	0.32%
2021/01/20	28	24.47	20	23.80	23.80	8	3,393	0.24%
2021/01/19	37	25.41	2	24.90	24.90	35	3,335	1.05%
2021/01/18	37	24.95	31	25.15	25.20	6	3,304	0.18%
2021/01/15	20	26.03	51	25.91	26.00	-31	3,227	-0.96%
2021/01/14	54	27.98	28	27.90	27.60	26	3,095	0.84%
2021/01/13	18	27.15	12	27.01	27.00	6	2,920	0.20%
2021/01/12	48	27.50	33.8	27.03	26.75	14.3	2,810	0.51%
2021/01/11	21.8	26.75	3	26.35	26.75	18.8	2,369	0.79%
2021/01/07	2	23.93	0	0.00	24.05	2	2,241	0.09%
2021/01/06	1	24.30	2	24.65	24.45	-1	2,191	-0.05%
2021/01/05	0	0.00	15	25.00	24.95	-15	2,144	-0.70%
2021/01/04	0	0.00	16	24.90	24.90	-16	2,076	-0.77%
2020/12/31	10	24.50	0	0.00	24.45	10	2,043	0.49%
2020/12/30	3	24.50	3	24.58	24.55	0	2,025	0.00%
2020/12/29	1	24.65	25	25.50	24.70	-24	1,997	-1.20%
2020/12/28	5	25.22	35	25.25	25.15	-30	1,902	-1.58%
2020/12/25	34	24.48	0	0.00	24.25	34	1,767	1.92%
2020/12/24	2	24.05	0	0.00	24.05	2	1,732	0.12%
2020/12/22	6	24.79	17	24.56	23.85	-11	1,668	-0.66%
2020/12/21	98	24.53	169	25.12	25.20	-71	1,463	-4.85%	大賣/
2020/12/18	22	23.63	23	23.92	23.75	-1	1,234	-0.08%
2020/12/17	0	0.00	2	23.00	23.15	-2	1,152	-0.17%
2020/12/16	0	0.00	1	23.05	23.05	-1	1,148	-0.09%
2020/12/15	1	22.50	0	0.00	22.50	1	1,121	0.09%
2020/12/14	0	0.00	2	22.88	22.90	-2	1,080	-0.19%
2020/12/11	2	22.35	20	22.40	22.35	-18	1,079	-1.67%
2020/12/10	22	22.96	0	0.00	22.80	22	1,059	2.08%
2020/12/09	30	23.15	35	23.04	23.15	-5	1,053	-0.47%
2020/12/08	0	0.00	1	22.80	22.80	-1	1,033	-0.10%
2020/12/07	1	22.05	10	22.10	22.00	-9	1,000	-0.90%
2020/11/27	2	22.85	25	22.90	22.95	-23	1,028	-2.24%
2020/11/26	2	22.65	0	0.00	22.80	2	1,034	0.19%
2020/11/23	0	0.00	5	22.40	22.35	-5	1,041	-0.48%
2020/11/18	1	22.00	0	0.00	22.15	1	1,045	0.10%
2020/11/10	0	0.00	4	21.60	21.70	-4	1,115	-0.36%
2020/11/03	1	21.10	0	0.00	21.10	1	1,145	0.09%
2020/11/02	0	0.00	15.4	21.00	21.05	-15.4	1,160	-1.32%
2020/10/28	1	21.55	0	0.00	21.65	1	1,158	0.09%
2020/10/27	0	0.00	0.1	21.80	21.75	-0.1	1,159	-0.01%
2020/10/23	4	21.50	0	0.00	21.60	4	1,171	0.34%
2020/10/08	0	0.00	2	22.25	22.20	-2	1,265	-0.16%
2020/10/07	5	22.42	0	0.00	22.50	5	1,262	0.40%
2020/10/06	2	22.63	0	0.00	22.55	2	1,262	0.16%
2020/09/23	0	0.00	1	21.65	21.65	-1	1,441	-0.07%
2020/09/15	0	0.00	0.1	22.35	22.20	-0.1	1,522	-0.01%
2020/09/14	10	22.23	0.3	22.30	22.20	9.7	1,594	0.61%
2020/09/10	1.9	22.84	0	0.00	22.75	1.9	1,640	0.11%
2020/09/09	1	22.95	0	0.00	22.95	1	1,642	0.06%
2020/09/04	2	22.85	0	0.00	22.80	2	1,724	0.12%
2020/09/01	0	0.00	0.1	23.30	23.25	-0.1	2,211	0.00%
2020/08/31	30	23.30	0	0.00	23.15	30	2,262	1.33%
2020/08/28	0	0.00	16	22.55	22.85	-16	2,253	-0.71%
2020/08/27	1	22.80	25.3	22.88	22.75	-24.3	2,274	-1.07%
2020/08/26	1	22.80	50	22.82	22.80	-49	2,292	-2.14%
2020/08/25	0	0.00	55	22.32	22.70	-55	2,312	-2.38%
2020/08/24	10	22.20	50	22.15	22.20	-40	2,335	-1.71%
2020/08/21	5	22.10	0	0.00	22.25	5	2,409	0.21%
2020/08/20	2	21.90	25	22.37	22.00	-23	2,446	-0.94%
2020/08/19	0	0.00	2	22.85	22.90	-2	2,450	-0.08%
2020/08/18	72	23.22	4	23.25	23.05	68	2,479	2.74%
2020/08/17	0	0.00	20	23.34	23.25	-20	2,507	-0.80%
2020/08/14	0	0.00	20.2	23.06	23.10	-20.2	2,529	-0.80%
2020/08/11	0	0.00	151	22.89	22.80	-151	2,559	-5.90%	大賣/鉅額交易
2020/08/10	0	0.00	81.4	22.55	22.60	-81.4	2,588	-3.14%
2020/08/07	0	0.00	22	22.34	22.25	-22	2,614	-0.84%
2020/08/06	1	22.15	50	22.00	22.30	-49	2,618	-1.87%
2020/08/05	0	0.00	2	21.55	21.55	-2	2,610	-0.08%
2020/08/04	0.1	21.50	1	21.35	21.35	-0.9	2,600	-0.03%
2020/07/31	2	21.60	1.7	21.53	21.60	0.3	2,616	0.01%
2020/07/30	5	21.40	0	21.70	21.50	5	2,627	0.19%
2020/07/29	6	21.01	0	0.00	21.45	6	2,631	0.23%
2020/07/28	0	0.00	5	21.35	21.10	-5	2,639	-0.19%
2020/07/27	2	22.10	10	21.70	21.90	-8	2,630	-0.30%
2020/07/24	1	22.25	0	0.00	22.25	1	2,639	0.04%
2020/07/23	3	22.78	0	0.00	22.70	3	2,643	0.11%
2020/07/21	8	23.01	0	0.00	23.20	8	2,648	0.30%
2020/07/20	4	22.75	0	0.00	22.90	4	2,643	0.15%
2020/07/15	0	0.00	5	22.75	22.80	-5	2,678	-0.19%
2020/07/14	0	0.00	6	22.90	22.80	-6	2,696	-0.22%
2020/07/08	0	0.00	16	23.41	23.50	-16	2,711	-0.59%
2020/07/07	0	0.00	51	23.67	23.70	-51	2,693	-1.89%
2020/07/06	0	0.00	74	23.63	23.65	-74	2,691	-2.75%
2020/07/03	25	25.21	0	0.00	25.20	25	2,659	0.94%
2020/07/02	0	0.00	70	25.10	25.20	-70	2,609	-2.68%
2020/07/01	5	24.95	1	25.00	25.10	4	2,583	0.15%
2020/06/30	5	24.67	46	24.72	24.80	-41	2,552	-1.61%
2020/06/24	2	24.80	0	0.00	24.75	2	2,550	0.08%
2020/06/23	13	24.77	0	0.00	24.85	13	2,558	0.51%
2020/06/22	4	24.96	1	24.90	25.00	3	2,541	0.12%
2020/06/19	8	24.89	62	24.95	25.00	-54	2,542	-2.12%
2020/06/18	92	24.50	18	24.43	24.65	74	2,501	2.96%
2020/06/17	5	23.90	2	24.08	24.15	3	2,476	0.12%
2020/06/16	0	0.00	3	23.70	23.75	-3	2,507	-0.12%
2020/06/15	5	23.45	0	0.00	23.40	5	2,537	0.20%
2020/06/12	0	0.00	2	23.35	23.50	-2	2,545	-0.08%
2020/06/11	13	23.82	10	24.25	23.75	3	2,546	0.12%
2020/06/10	7	24.35	60	24.48	24.40	-53	2,515	-2.11%
2020/06/09	30	24.27	552	24.20	24.40	-522	2,550	-20.47%	大賣/鉅額交易
2020/06/08	1,266	23.40	56	23.53	23.80	1,210	2,463	49.11%	大買/鉅額交易
2020/06/05	11	24.50	6	24.53	24.30	5	2,126	0.24%
2020/06/04	0	0.00	12	23.91	24.05	-12	2,083	-0.58%
2020/06/02	1	23.30	2	23.33	23.35	-1	2,091	-0.05%
2020/06/01	5	23.10	0	0.00	23.00	5	2,088	0.24%
2020/05/29	13	22.65	1	22.65	22.65	12	2,060	0.58%
2020/05/28	2	23.28	0	0.00	22.55	2	2,026	0.10%
2020/05/27	3	23.38	0	0.00	23.30	3	1,981	0.15%
2020/05/26	4	24.10	0	0.00	23.65	4	1,948	0.21%
2020/05/22	2	23.75	0	0.00	23.60	2	1,877	0.11%
2020/05/14	162	24.04	0	0.00	23.40	162	1,751	9.25%	大買/鉅額交易
2020/05/13	118	24.20	0	0.00	24.20	118	1,725	6.84%	大買/鉅額交易
2020/05/08	0	0.00	1	24.50	24.40	-1	1,727	-0.06%
2020/05/06	3	24.20	0	0.00	24.20	3	1,776	0.17%
2020/04/29	0	0.00	10	24.40	24.40	-10	1,784	-0.56%
2020/04/28	0	0.00	25	24.03	24.10	-25	1,779	-1.41%
2020/04/27	5	23.90	6	23.95	23.85	-1	1,818	-0.05%
2020/04/24	1	23.50	0	0.00	23.60	1	1,840	0.05%
2020/04/23	5	23.55	0	0.00	23.60	5	1,859	0.27%
2020/04/21	5	23.85	10	23.60	23.60	-5	1,880	-0.27%
2020/04/16	0	0.00	2	23.70	23.85	-2	1,871	-0.11%
2020/04/15	0	0.00	59	23.75	24.10	-59	1,863	-3.17%
2020/04/14	0	0.00	52	23.30	23.50	-52	1,858	-2.80%
2020/04/13	0	0.00	10	23.00	22.90	-10	1,867	-0.54%
2020/04/09	3	23.12	16	23.16	23.05	-13	1,903	-0.68%
2020/04/08	0	0.00	76	22.73	22.95	-76	1,887	-4.03%
2020/04/07	0	0.00	40	22.15	22.25	-40	1,878	-2.13%
2020/04/06	0	0.00	2	21.70	21.80	-2	1,876	-0.11%
2020/04/01	0	0.00	20	21.85	21.90	-20	1,887	-1.06%
2020/03/31	0	0.00	44	21.61	21.70	-44	1,880	-2.34%
2020/03/30	0	0.00	46	21.14	21.30	-46	1,876	-2.45%
2020/03/27	1	21.60	50	21.72	21.40	-49	1,862	-2.63%
2020/03/25	10	21.70	1	21.50	21.55	9	1,839	0.49%
2020/03/23	1	19.70	75	19.80	19.80	-74	1,806	-4.10%
2020/03/20	6	19.83	1	19.95	19.80	5	1,791	0.28%
2020/03/19	1	20.00	0	0.00	19.40	1	1,764	0.06%
2020/03/18	3	21.80	38	21.50	21.55	-35	1,732	-2.02%
2020/03/17	2	22.78	0	0.00	22.65	2	1,733	0.12%
2020/03/16	12	24.10	10	23.75	23.85	2	1,688	0.12%
2020/03/13	1	24.10	0	0.00	24.80	1	1,660	0.06%
2020/03/12	4	25.63	4	25.74	25.55	0	1,598	0.00%
2020/03/11	0	0.00	2	26.80	26.50	-2	1,560	-0.13%
2020/03/09	11	26.23	36	26.03	26.15	-25	1,527	-1.64%
2020/03/06	2	26.83	0	0.00	26.80	2	1,483	0.13%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/04	6	27.15	0	0.00	27.30	6	1,436	0.42%
2020/03/03	0	0.00	4	27.40	27.30	-4	1,446	-0.28%
2020/03/02	7	27.10	1	27.25	27.10	6	1,441	0.42%
2020/02/27	0	0.00	2	27.30	27.30	-2	1,405	-0.14%
2020/02/24	3	27.55	0	0.00	27.55	3	1,391	0.22%
2020/02/19	1	27.85	2	27.85	27.85	-1	1,388	-0.07%
2020/02/18	0	0.00	3	27.55	27.45	-3	1,390	-0.22%
2020/02/17	0	0.00	1	27.45	27.45	-1	1,388	-0.07%
2020/02/14	1	27.50	0	0.00	27.45	1	1,403	0.07%
2020/02/13	1	27.55	1	27.70	27.55	0	1,412	0.00%
2020/02/12	2	27.45	1	27.50	27.30	1	1,437	0.07%
2020/02/11	1	27.25	0	0.00	27.25	1	1,467	0.07%
2020/02/10	11	27.13	29	27.27	27.05	-18	1,506	-1.19%
2020/02/07	5	27.88	0	0.00	27.75	5	1,482	0.34%
2020/02/06	2	28.20	1	28.05	28.20	1	1,454	0.07%
2020/02/05	2	27.85	0	0.00	27.85	2	1,471	0.14%
2020/02/04	1	27.95	0	0.00	27.85	1	1,468	0.07%
2020/02/03	1	27.60	1	27.80	27.80	0	1,472	0.00%
2020/01/30	4	28.35	11	28.36	28.15	-7	1,428	-0.49%
2020/01/20	4	29.44	1	29.30	29.30	3	1,379	0.22%
2020/01/16	1	29.00	0	0.00	29.00	1	1,356	0.07%
2020/01/15	10	28.99	1	29.00	29.10	9	1,361	0.66%
2020/01/14	12	29.00	0	0.00	29.00	12	1,385	0.87%
2020/01/10	13	29.06	0	0.00	29.00	13	1,390	0.94%
2020/01/08	0	0.00	2	28.95	29.00	-2	1,395	-0.14%
2020/01/07	2	29.13	0	0.00	29.15	2	1,404	0.14%
2020/01/06	1	29.00	1	29.10	29.05	0	1,427	0.00%
2020/01/02	1	29.60	0	0.00	29.50	1	1,411	0.07%
2019/12/30	1	29.55	0	0.00	29.55	1	1,518	0.07%
2019/12/27	4	29.38	0	0.00	29.35	4	1,720	0.23%
2019/12/25	2	29.45	0	0.00	29.45	2	1,717	0.12%
2019/12/23	0	0.00	0.5	29.40	29.30	-0.5	1,756	-0.03%
2019/12/20	0	0.00	3	29.30	29.20	-3	1,781	-0.17%
2019/12/19	2	29.25	0	0.00	29.35	2	1,798	0.11%
2019/12/16	1	29.20	0	0.00	29.50	1	1,862	0.05%
2019/12/12	1	29.55	0	0.00	29.50	1	1,857	0.05%
2019/12/11	10	29.75	0	0.00	29.75	10	1,832	0.55%
2019/12/09	1	29.90	1	29.70	29.90	0	1,869	0.00%
2019/12/05	1	29.85	0	0.00	29.70	1	1,908	0.05%
2019/12/02	6	29.60	0	0.00	29.55	6	1,966	0.31%
2019/11/29	1	29.55	30	29.58	29.55	-29	2,013	-1.44%
2019/11/27	0	0.00	1	29.95	29.90	-1	2,100	-0.05%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/20	3	29.60	0	0.00	29.65	3	2,162	0.14%
2019/11/19	3	29.52	1	29.60	29.55	2	2,164	0.09%
2019/11/18	0	0.00	4	29.64	29.60	-4	2,165	-0.18%
2019/11/15	0	0.00	1	29.70	29.70	-1	2,180	-0.05%
2019/11/14	2	29.70	0	0.00	29.75	2	2,205	0.09%
2019/11/13	0	0.00	2	30.00	29.90	-2	2,222	-0.09%
2019/11/11	2	29.65	0	0.00	29.50	2	2,208	0.09%
2019/11/08	5	29.87	2	29.90	29.90	3	2,192	0.14%
2019/11/07	3	30.28	0	0.00	30.10	3	2,158	0.14%
2019/11/06	0	0.00	4	30.43	30.40	-4	2,140	-0.19%
2019/11/05	1	30.40	0	0.00	30.55	1	2,146	0.05%
2019/11/04	7	30.48	0	0.00	30.50	7	2,182	0.32%
2019/11/01	2	30.53	0	0.00	30.50	2	2,188	0.09%
2019/10/31	2	30.73	0	0.00	30.60	2	2,235	0.09%
2019/10/24	2	30.65	3	30.78	30.75	-1	2,377	-0.04%
2019/10/23	9	30.74	30	30.84	30.70	-21	2,437	-0.86%
2019/10/22	2	31.08	1	30.90	31.00	1	2,464	0.04%
2019/10/21	10	30.70	0	0.00	30.75	10	2,493	0.40%
2019/10/18	2	30.60	0	0.00	30.45	2	2,565	0.08%
2019/10/17	7	30.65	0	0.00	30.65	7	2,616	0.27%
2019/10/15	3	30.67	0	0.00	30.70	3	2,710	0.11%
2019/10/09	0	0.00	3	30.33	30.55	-3	2,671	-0.11%
2019/10/08	7	30.49	1	30.40	30.40	6	2,677	0.22%
2019/10/07	7	30.80	2	30.65	30.70	5	2,678	0.19%
2019/10/04	3	29.93	14	30.44	30.50	-11	2,658	-0.41%
2019/10/03	20	29.45	18	29.45	29.60	2	2,596	0.08%
2019/10/01	0	0.00	1	30.05	30.00	-1	2,415	-0.04%
2019/09/26	5	30.40	2	30.28	30.20	3	2,424	0.12%
2019/09/25	1	30.35	0	0.00	30.55	1	2,406	0.04%
2019/09/24	1	30.10	0	0.00	30.10	1	2,391	0.04%
2019/09/23	0	0.00	9	30.33	30.10	-9	2,362	-0.38%
2019/09/20	3	30.30	3	30.30	30.35	0	2,321	0.00%
2019/09/19	2	30.95	0	0.00	30.70	2	2,289	0.09%
2019/09/18	2	31.15	0	0.00	30.85	2	2,279	0.09%
2019/09/17	7	31.18	0	0.00	31.15	7	2,266	0.31%
2019/09/16	0.8	31.20	0	0.00	31.05	0.8	2,282	0.04%
2019/09/12	1	31.45	2	31.50	31.30	-1	2,291	-0.04%
2019/09/11	7	31.64	0	0.00	31.35	7	2,290	0.31%
2019/09/10	15	31.96	0	0.00	31.50	15	2,266	0.66%
2019/09/09	2	31.88	0	0.00	31.85	2	2,228	0.09%
2019/09/04	21	32.01	0	0.00	32.25	21	2,173	0.97%
2019/09/03	3	32.73	501	32.64	32.45	-498	2,141	-23.25%	大賣/鉅額交易
2019/09/02	1	32.45	21	32.55	32.60	-20	2,091	-0.96%
2019/08/30	3	31.95	0	0.00	31.80	3	2,034	0.15%
2019/08/29	1	31.35	2	31.70	32.00	-1	1,986	-0.05%
2019/08/27	2	31.05	2	30.95	30.90	0	1,919	0.00%
2019/08/22	0	0.00	1	31.25	31.10	-1	1,906	-0.05%
2019/08/21	0	0.00	1	31.40	31.40	-1	1,900	-0.05%
2019/08/16	0	0.00	10	31.15	31.15	-10	1,817	-0.55%
2019/08/12	0	0.00	2	30.70	30.75	-2	1,746	-0.11%
2019/08/08	10	30.55	0	0.00	30.95	10	1,731	0.58%
2019/08/07	0	0.00	1	30.70	30.70	-1	1,706	-0.06%
2019/08/06	9	30.97	0	0.00	31.15	9	1,696	0.53%
2019/08/05	3	31.78	5	31.85	31.65	-2	1,656	-0.12%
2019/08/02	2	31.43	17	31.71	31.40	-15	1,637	-0.92%
2019/08/01	1	32.10	0	0.00	32.10	1	1,595	0.06%
2019/07/31	0	0.00	1	32.75	32.60	-1	1,574	-0.06%
2019/07/30	2	32.88	0	0.00	32.75	2	1,593	0.13%
2019/07/29	31	32.78	30	32.87	32.95	1	1,557	0.06%
2019/07/26	12	33.38	20	33.65	33.35	-8	1,527	-0.52%
2019/07/25	24	35.15	0	0.00	35.20	24	1,473	1.63%
2019/07/24	1	34.65	98	34.99	34.65	-97	1,393	-6.96%
2019/07/23	5	34.83	10	34.96	35.05	-5	1,349	-0.37%
2019/07/22	11	35.53	14	35.48	35.80	-3	1,281	-0.23%
2019/07/19	99	34.28	1.2	34.39	34.80	97.8	1,186	8.25%
2019/07/18	46	33.72	32	33.69	33.70	14	1,121	1.25%
2019/07/17	0	0.00	190	32.83	32.95	-190	1,030	-18.43%	大賣/鉅額交易
2019/07/16	99	32.82	12.6	32.78	32.80	86.4	1,002	8.62%
2019/07/15	0	0.00	21	32.39	32.50	-21	987	-2.13%
2019/07/12	5	31.97	1.2	31.95	31.95	3.8	988	0.38%
2019/07/11	15	32.53	31	32.56	32.45	-16	963	-1.66%
2019/07/10	1	32.55	5	32.70	32.75	-4	952	-0.42%
2019/07/09	1	31.90	5	32.00	32.20	-4	931	-0.43%
2019/07/08	0	0.00	2	32.18	31.75	-2	913	-0.22%
2019/07/04	6	31.80	14	31.66	31.65	-8	888	-0.90%
2019/07/03	0	0.00	2	31.45	31.20	-2	862	-0.23%
2019/07/02	0	0.00	2	31.25	31.05	-2	853	-0.23%
2019/07/01	1	31.25	10	31.35	31.15	-9	854	-1.05%
2019/06/27	11	31.10	0	0.00	31.05	11	884	1.24%
2019/06/26	1	31.20	0	0.00	31.25	1	887	0.11%
2019/06/25	3	31.00	0	0.00	31.20	3	883	0.34%
2019/06/24	27	30.96	0	0.00	30.85	27	865	3.12%
2019/06/21	7	30.80	3	30.98	30.80	4	852	0.47%
2019/06/20	3	30.55	28	30.27	30.60	-25	828	-3.02%
2019/06/19	4	29.85	1	30.00	30.10	3	804	0.37%
2019/06/11	0	0.00	1	29.80	29.75	-1	832	-0.12%
2019/06/04	3	29.70	0	0.00	29.65	3	834	0.36%
2019/05/24	3	29.40	10	29.45	29.50	-7	882	-0.79%
2019/05/23	10	29.45	0	0.00	29.45	10	887	1.13%
2019/05/21	1	29.25	0	0.00	29.45	1	895	0.11%
2019/05/20	0	0.00	1	29.25	29.30	-1	894	-0.11%
2019/05/17	1	29.50	0	0.00	29.50	1	892	0.11%
2019/05/15	0	0.00	1	29.60	29.55	-1	917	-0.11%
2019/05/13	10	29.50	0	0.00	29.45	10	922	1.08%
2019/05/10	8	29.79	0	0.00	29.70	8	932	0.86%
2019/05/09	10	30.05	0.1	30.15	29.95	9.9	921	1.08%
2019/05/08	50	30.05	2.1	30.08	30.05	48	901	5.32%
2019/05/07	3	30.25	4	30.30	30.20	-1	893	-0.11%
2019/05/03	13	29.96	11	30.01	30.00	2	850	0.24%
2019/04/30	20	29.25	0	0.00	29.40	20	813	2.46%
2019/04/25	30	29.47	0	0.00	29.45	30	812	3.69%
2019/04/22	30	29.60	0	0.00	29.60	30	801	3.75%
2019/04/18	20	29.60	0	0.00	29.35	20	791	2.53%
2019/04/16	2	29.50	0	0.00	29.50	2	777	0.26%
2019/04/11	10	29.70	0	0.00	29.40	10	758	1.32%
2019/04/02	0	0.00	1	29.65	29.35	-1	708	-0.14%
2019/04/01	0	0.00	2	29.65	29.85	-2	681	-0.29%
2019/03/26	0	0.00	0	29.80	29.80	0	655	0.00%
2019/03/25	1	29.70	5	29.62	29.70	-4	658	-0.61%
2019/03/21	0	0.00	1	29.65	29.60	-1	658	-0.15%
2019/03/18	3	29.85	0	0.00	29.90	3	641	0.47%
2019/03/14	5	29.82	0	0.00	29.80	5	653	0.77%
2019/03/11	1	29.65	0	0.00	29.55	1	681	0.15%
2019/03/05	2	29.70	0	0.00	29.70	2	715	0.28%
2019/02/26	0	0.00	3	29.50	29.55	-3	675	-0.44%
2019/02/25	0	0.00	1	29.25	29.25	-1	656	-0.15%
2019/02/22	3	29.18	0	0.00	29.20	3	656	0.46%
2019/02/20	0	0.00	50	29.10	29.20	-50	656	-7.61%
2019/02/18	1	28.70	0	0.00	28.80	1	661	0.15%
2019/02/13	1	28.80	1	28.90	28.75	0	656	0.00%
2019/01/22	0	0.00	2	29.15	29.10	-2	752	-0.27%
2019/01/11	2	29.40	0	0.00	29.50	2	927	0.22%
2019/01/08	0	0.00	2	28.90	28.85	-2	1,314	-0.15%
2019/01/02	2	28.85	0	0.00	28.95	2	1,576	0.13%
2018/12/21	0	0.00	1	29.40	29.30	-1	1,694	-0.06%
2018/12/20	2	29.50	2	29.75	29.60	0	1,692	0.00%
2018/12/19	0	0.00	1	29.35	29.50	-1	1,676	-0.06%
2018/12/14	0	0.00	1	29.35	29.35	-1	1,669	-0.06%
2018/12/10	0	0.00	1	29.10	29.00	-1	1,669	-0.06%
2018/12/07	10	29.60	10	29.30	29.30	0	1,673	0.00%
2018/12/04	2	29.50	2	29.45	29.30	0	1,659	0.00%
2018/11/28	0	0.00	6	28.90	28.95	-6	1,618	-0.37%
2018/11/20	0	0.00	3	28.50	28.75	-3	1,649	-0.18%
2018/11/16	0	0.00	1	28.45	28.50	-1	1,667	-0.06%
2018/11/15	5	28.20	2	28.40	28.40	3	1,671	0.18%
2018/11/13	4	27.78	0	0.00	28.00	4	1,688	0.24%
2018/11/09	2	28.53	0	0.00	28.35	2	1,676	0.12%
2018/11/07	2	28.83	0	0.00	28.85	2	1,670	0.12%
2018/11/05	2	28.55	0	0.00	28.65	2	1,688	0.12%
2018/11/02	0	0.00	2	28.95	29.00	-2	1,676	-0.12%
2018/11/01	1	29.35	167	29.11	29.25	-166	1,659	-10.00%	大賣/鉅額交易
2018/10/31	0	0.00	3	29.50	29.50	-3	1,651	-0.18%
2018/10/30	2	29.15	0	0.00	28.85	2	1,648	0.12%
2018/10/29	2	29.40	0	0.00	29.30	2	1,638	0.12%
2018/10/25	1	29.60	10	29.55	29.50	-9	1,617	-0.56%
2018/10/24	11	29.89	0	0.00	30.00	11	1,597	0.69%
2018/10/22	0	0.00	1	31.15	30.90	-1	1,557	-0.06%
2018/10/19	1	30.90	2	30.95	30.95	-1	1,583	-0.06%
2018/10/18	3	30.83	6	30.93	31.45	-3	1,535	-0.20%
2018/10/17	11	30.96	501	31.19	30.85	-490	1,499	-32.68%	大賣/鉅額交易
2018/10/16	4	32.94	49	32.65	31.55	-45	1,424	-3.16%
2018/10/15	50	31.97	32	31.87	31.95	18	1,158	1.55%
2018/10/11	1	29.80	0	0.00	30.05	1	1,025	0.10%
2018/10/09	2	30.90	6	30.96	30.95	-4	978	-0.41%
2018/10/08	10	30.68	7	30.64	30.80	3	910	0.33%
2018/10/05	1	30.40	1	29.90	29.95	0	868	0.00%
2018/10/04	0	0.00	2	30.25	30.60	-2	841	-0.24%
2018/10/03	5	30.40	5	30.68	30.10	0	820	0.00%
2018/09/19	0	0.00	0.9	29.55	29.55	-0.9	753	-0.12%
2018/09/18	0	0.00	1	29.40	29.40	-1	750	-0.13%
2018/09/17	1	29.25	0	0.00	29.30	1	748	0.13%
2018/09/05	0	0.00	2	30.05	30.00	-2	712	-0.28%
2018/09/03	0	0.00	2	30.30	30.10	-2	713	-0.28%
2018/08/30	0	0.00	2	30.40	30.35	-2	716	-0.28%
2018/08/29	15	30.80	0	0.00	30.70	15	707	2.12%
2018/08/28	2	31.20	0	0.00	30.95	2	694	0.29%
2018/08/23	0	0.00	8	31.07	30.90	-8	665	-1.20%
2018/08/22	2	30.90	0	0.00	30.90	2	645	0.31%
2018/08/21	2	30.70	0	0.00	30.80	2	635	0.31%
2018/08/17	2	30.00	0	0.00	30.00	2	602	0.33%
2018/08/07	1	31.00	1	30.75	30.75	0	542	0.00%
2018/08/06	2	30.40	2	30.80	30.85	0	531	0.00%
2018/07/30	0	0.00	1	30.30	30.50	-1	538	-0.19%
2018/07/27	0	0.00	7	30.54	30.60	-7	531	-1.32%
2018/07/26	14	30.44	100.4	30.70	30.70	-86.4	517	-16.70%
2018/07/24	4	29.95	0	0.00	29.95	4	471	0.85%
2018/07/20	0	0.00	2	29.45	29.55	-2	446	-0.45%
2018/07/19	0	0.00	1	29.45	29.40	-1	444	-0.23%
2018/07/11	0	0.00	2	28.75	28.80	-2	444	-0.45%
2018/06/27	2	28.35	0	0.00	28.50	2	458	0.44%
2018/06/19	0	0.00	1	29.30	29.20	-1	458	-0.22%
2018/06/08	2	29.50	0	0.00	29.45	2	431	0.46%
2018/06/06	1	29.20	0	0.00	29.15	1	429	0.23%
2018/06/05	2	29.30	0	0.00	29.15	2	433	0.46%
2018/05/18	0	0.00	4	28.80	28.85	-4	443	-0.90%
2018/05/11	6	29.50	0	0.00	29.55	6	495	1.21%
2018/05/09	0	0.00	10	29.50	29.50	-10	470	-2.12%
2018/04/24	4	28.25	0	0.00	27.85	4	466	0.86%
2018/04/23	1	28.20	0	0.00	28.20	1	468	0.21%
2018/04/19	0	0.00	1	27.80	27.70	-1	463	-0.22%
2018/04/17	0	0.00	4	27.85	27.80	-4	477	-0.84%
2018/04/16	1	27.80	0	0.00	27.85	1	492	0.20%
2018/04/11	0	0.00	15	27.95	27.90	-15	551	-2.72%
2018/04/10	1	27.80	0	0.00	27.90	1	560	0.18%
2018/03/30	6	27.50	0	0.00	27.60	6	574	1.05%
2018/03/27	2	27.45	0	0.00	27.80	2	585	0.34%
2018/03/20	0	28.10	0	0.00	28.10	0	658	0.00%
2018/03/12	0	28.30	0	0.00	28.30	0	707	0.00%
2018/03/08	0	27.85	0	0.00	27.80	0	789	0.00%
2018/03/06	50	27.80	0	0.00	27.60	50	834	5.99%
2018/03/05	43	27.78	1	27.60	27.80	42	840	5.00%
2018/03/02	1	27.65	0	0.00	27.85	1	841	0.12%
2018/03/01	13	27.70	1	27.60	27.75	12	852	1.41%
2018/02/27	7	27.70	0	0.00	27.75	7	873	0.80%
2018/02/23	0	0.00	1	27.65	27.65	-1	886	-0.11%
2018/02/21	1	27.30	0	0.00	27.30	1	901	0.11%
2018/02/12	1	27.05	0	0.00	27.20	1	899	0.11%
2018/02/07	10	27.85	0	0.00	28.00	10	876	1.14%
2018/02/05	29	28.67	14	28.50	28.90	15	850	1.76%
2018/01/26	1	29.05	0	0.00	29.05	1	1,004	0.10%
2018/01/18	3	29.05	0	0.00	29.00	3	1,021	0.29%
2018/01/17	0	0.00	16	29.00	29.25	-16	1,047	-1.53%
2018/01/16	1	29.25	2.1	29.15	29.25	-1.1	1,060	-0.11%
2018/01/10	10	29.25	0	0.00	29.30	10	1,133	0.88%
2018/01/08	17	29.84	28	29.91	29.80	-11	1,173	-0.94%
2018/01/04	5	29.05	0	0.00	29.20	5	1,152	0.43%
2018/01/03	2	29.75	7	29.64	29.40	-5	1,153	-0.43%
2018/01/02	0	0.00	1	29.20	29.10	-1	1,138	-0.09%