正文 (4906)-華南永昌券商分點個股進出

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
32.40
漲跌
▼2.40
漲幅
-6.90%
成交量
12,657張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(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－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
2024/12/13	144.3	33.08	12	32.85	32.40	132.3	3,554	3.72%	大買/鉅額交易
2024/12/12	0	0.00	1	35.50	34.80	-1	3,467	-0.03%
2024/12/11	8	34.59	401	34.76	34.55	-393	3,467	-11.34%	大賣/鉅額交易
2024/12/10	2.1	34.99	500	35.04	34.85	-497.9	3,485	-14.29%	大賣/鉅額交易
2024/12/09	0	0.00	5	36.30	35.60	-5	3,507	-0.14%
2024/12/05	13.1	36.79	1	36.70	36.55	12.1	3,564	0.34%
2024/12/04	1	36.80	1	36.80	36.90	0	3,686	0.00%
2024/12/03	5	37.99	6	37.50	37.10	-1	3,797	-0.03%
2024/12/02	7	36.63	0	0.00	36.65	7	3,973	0.18%
2024/11/28	0	0.00	1	35.15	35.20	-1	4,364	-0.02%
2024/11/27	0	0.00	1	35.80	35.80	-1	4,462	-0.02%
2024/11/26	0	0.00	2.2	36.59	36.30	-2.2	4,600	-0.05%
2024/11/25	73	36.56	8.4	36.36	36.50	64.6	4,753	1.36%
2024/11/22	10	35.65	0	35.75	35.65	10	4,880	0.20%
2024/11/21	0	0.00	1.1	35.36	35.45	-1.1	5,100	-0.02%
2024/11/19	0	0.00	5	35.28	35.35	-5	5,528	-0.09%
2024/11/18	43	34.90	0	0.00	34.65	43	5,626	0.76%
2024/11/15	3	36.10	4	35.71	35.70	-1	5,789	-0.02%
2024/11/14	1	35.85	0	0.00	35.50	1	6,041	0.02%
2024/11/12	0	0.00	2	35.68	35.80	-2	6,106	-0.03%
2024/11/11	1.6	35.47	2	35.48	35.45	-0.4	6,139	-0.01%
2024/11/08	22.1	36.57	2	36.30	36.10	20.1	6,207	0.32%
2024/11/07	1	37.35	2	37.50	37.45	-1	6,205	-0.02%
2024/11/06	0	0.00	4.6	36.75	36.90	-4.6	6,173	-0.07%
2024/11/05	1	36.35	0	0.00	36.10	1	6,233	0.02%
2024/11/04	4	36.30	8	36.24	36.35	-4	6,384	-0.06%
2024/11/01	6	34.93	1	35.60	35.85	5	6,544	0.08%
2024/10/30	2	35.58	0	0.00	35.55	2	6,605	0.03%
2024/10/29	2	35.98	5	36.04	35.85	-3	6,752	-0.04%
2024/10/28	0	0.00	16	36.40	36.50	-16	6,811	-0.23%
2024/10/25	2	36.78	11	36.81	36.65	-9	6,912	-0.13%
2024/10/23	2.2	37.01	1.1	37.06	37.10	1.1	7,139	0.02%
2024/10/22	1	37.15	1	37.10	37.15	0	7,342	0.00%
2024/10/21	0	0.00	2	36.80	37.00	-2	7,589	-0.03%
2024/10/18	1	36.70	2	36.33	36.35	-1	7,954	-0.01%
2024/10/17	2.2	36.76	1	37.00	36.70	1.2	8,475	0.01%
2024/10/16	0	0.00	3	37.38	37.80	-3	9,115	-0.03%
2024/10/15	6	36.69	0	0.00	36.25	6	9,745	0.06%
2024/10/14	1	36.35	0	0.00	36.95	1	9,846	0.01%
2024/10/11	3.1	36.31	2	36.15	36.15	1.1	10,022	0.01%
2024/10/09	6	38.41	10.1	38.34	38.05	-4.1	10,254	-0.04%
2024/10/08	5	38.02	0	0.00	37.85	5	10,677	0.05%
2024/10/07	1	38.70	7	38.77	38.75	-6	11,313	-0.05%
2024/10/04	4	38.20	34	38.26	38.15	-30	11,749	-0.26%
2024/10/01	0	0.00	1	38.45	38.60	-1	11,972	-0.01%
2024/09/30	5	38.62	0	0.00	38.35	5	12,181	0.04%
2024/09/27	5	39.41	4	39.46	39.40	1	12,823	0.01%
2024/09/26	10	40.83	1	40.05	39.95	9	13,932	0.06%
2024/09/25	0	0.00	0.2	41.00	40.40	-0.2	13,940	0.00%
2024/09/24	0	0.00	1	40.05	39.90	-1	13,942	-0.01%
2024/09/23	1	40.40	18	40.16	40.20	-17	13,964	-0.12%
2024/09/20	32	41.35	0	0.00	40.50	32	14,079	0.23%
2024/09/19	3	40.52	4	40.68	40.80	-1	14,123	-0.01%
2024/09/18	2.3	41.16	1	41.95	40.85	1.3	14,161	0.01%
2024/09/16	10.5	41.69	10	42.18	41.90	0.5	14,162	0.00%
2024/09/13	9.2	40.35	12	40.52	40.40	-2.8	14,045	-0.02%
2024/09/12	2	39.15	3	39.17	39.05	-1	14,037	-0.01%
2024/09/11	4	38.70	4	38.71	38.35	0	14,124	0.00%
2024/09/10	4	39.45	2	39.75	39.10	2	14,167	0.01%
2024/09/09	4	39.36	13	38.89	39.95	-9	14,255	-0.06%
2024/09/06	2	39.48	45	39.27	39.50	-43	14,386	-0.30%
2024/09/05	19	40.45	20	40.30	39.50	-1	14,642	-0.01%
2024/09/04	101	41.00	98	41.82	40.85	3	14,752	0.02%	大買/
2024/09/03	111	43.11	117.1	42.92	42.70	-6.1	14,838	-0.04%	大買/大賣/
2024/09/02	51.1	43.63	36	43.13	42.85	15.1	14,807	0.10%
2024/08/30	96	43.12	40	42.77	42.30	56	14,724	0.38%
2024/08/29	13.3	43.13	27	43.03	43.05	-13.7	14,816	-0.09%
2024/08/28	58	42.91	2	42.93	42.85	56	14,827	0.38%
2024/08/27	26.2	42.68	70	42.80	42.90	-43.8	14,992	-0.29%
2024/08/26	13	42.77	23	42.97	42.45	-10	15,190	-0.07%
2024/08/23	38.1	42.33	19	42.34	42.60	19.1	15,315	0.12%
2024/08/22	69.9	42.28	20	42.43	42.20	49.9	15,511	0.32%
2024/08/21	20.2	42.08	71	42.33	42.25	-50.8	15,930	-0.32%
2024/08/20	13	41.37	13	41.27	41.10	0	15,710	0.00%
2024/08/19	18.1	41.18	13	41.17	41.20	5.1	15,663	0.03%
2024/08/16	25	40.19	16	40.02	40.10	9	15,746	0.06%
2024/08/15	35	37.91	7	37.75	37.50	28	15,577	0.18%
2024/08/14	3	38.50	0	0.00	38.15	3	15,865	0.02%
2024/08/13	1	37.70	17	37.51	38.25	-16	15,846	-0.10%
2024/08/12	1	37.90	410.5	37.63	37.90	-409.5	15,803	-2.59%	大賣/鉅額交易
2024/08/09	51	38.92	8.1	39.17	38.50	42.9	15,715	0.27%
2024/08/08	8	38.55	3.7	38.81	38.50	4.3	15,647	0.03%
2024/08/07	201	39.20	14	38.65	39.20	187	15,622	1.20%	大買/鉅額交易
2024/08/06	23.1	37.73	42	36.54	37.75	-19	15,532	-0.12%
2024/08/05	8.2	37.67	405	37.75	37.50	-396.9	15,367	-2.58%	大賣/鉅額交易
2024/08/02	2	42.18	4.4	42.23	41.65	-2.4	15,212	-0.02%
2024/08/01	113.3	43.97	18	44.01	44.00	95.3	15,144	0.63%	大買/
2024/07/31	14.4	42.62	12	42.83	42.55	2.4	14,978	0.02%
2024/07/30	214.1	41.78	8	41.85	42.95	206.1	14,908	1.38%	大買/鉅額交易
2024/07/29	307.1	41.69	26	41.71	41.10	281.1	14,790	1.90%	大買/鉅額交易
2024/07/26	52.1	42.34	74.8	42.28	42.45	-22.7	14,669	-0.15%
2024/07/23	63	43.30	20	43.24	43.45	43	14,559	0.30%
2024/07/22	69.1	42.67	97	41.71	41.30	-28	14,346	-0.19%
2024/07/19	89	44.26	69	44.52	44.30	20	14,073	0.14%
2024/07/18	39.4	45.12	377.1	44.10	44.00	-337.7	13,700	-2.46%	大賣/鉅額交易
2024/07/17	76.2	44.27	52.9	45.31	43.50	23.3	13,161	0.18%
2024/07/16	235.7	43.97	64.2	44.96	45.80	171.5	12,452	1.38%	大買/鉅額交易
2024/07/15	57	42.69	158	41.68	41.65	-101	11,813	-0.86%	大賣/鉅額交易
2024/07/12	12.3	42.59	83	42.59	42.45	-70.7	11,688	-0.60%
2024/07/11	16	43.41	21.1	43.41	43.55	-5.1	11,503	-0.04%
2024/07/10	43.1	42.55	39.1	42.62	42.45	4.1	11,254	0.04%
2024/07/09	53.3	42.32	24.1	41.96	40.95	29.2	10,835	0.27%
2024/07/08	75.1	41.19	52	41.06	41.00	23.1	10,171	0.23%
2024/07/05	17.1	40.07	8	40.16	39.80	9.1	9,743	0.09%
2024/07/04	38	39.28	18.8	39.58	39.35	19.2	9,578	0.20%
2024/07/03	126.5	40.26	67	40.31	39.80	59.5	9,408	0.63%	大買/
2024/07/02	395.5	40.44	415	40.40	40.60	-19.5	8,719	-0.22%	大買/大賣/
2024/07/01	23.1	36.83	26	37.14	36.95	-2.9	7,594	-0.04%
2024/06/28	5	36.98	1	37.20	36.80	4	7,598	0.05%
2024/06/27	1.1	37.20	2.1	37.31	36.85	-1	7,572	-0.01%
2024/06/26	3.1	36.62	0	0.00	36.80	3.1	7,530	0.04%
2024/06/25	27	38.00	10	37.45	37.90	17	7,453	0.23%
2024/06/24	20	38.03	13.3	37.94	37.90	6.7	7,382	0.09%
2024/06/21	1.1	38.49	6	38.34	38.40	-4.9	7,387	-0.07%
2024/06/20	0.1	38.30	6	38.25	38.35	-5.9	7,338	-0.08%
2024/06/19	3	38.35	1	38.25	37.90	2	7,330	0.03%
2024/06/18	21	38.13	26	38.50	37.85	-5	7,294	-0.07%
2024/06/17	22	38.26	9	38.48	38.60	13	7,249	0.18%
2024/06/14	1	39.10	24	38.90	38.55	-23	7,214	-0.32%
2024/06/13	86	38.59	27	38.65	38.05	59	7,129	0.83%
2024/06/12	67	38.75	42.1	38.79	38.80	24.9	7,069	0.35%
2024/06/11	668.1	38.44	722.4	38.30	38.25	-54.3	6,908	-0.79%	大買/大賣/
2024/06/07	45.4	38.30	17	38.61	38.20	28.4	6,747	0.42%
2024/06/06	7.1	38.60	43.5	38.59	38.30	-36.4	6,627	-0.55%
2024/06/05	32.2	38.51	54	37.94	37.80	-21.8	6,419	-0.34%
2024/06/04	45	38.25	70	38.30	38.05	-25	6,414	-0.39%
2024/06/03	44	37.34	12	37.40	37.70	32	6,453	0.50%
2024/05/31	35.2	37.91	49	37.30	37.00	-13.8	6,649	-0.21%
2024/05/30	59.2	38.21	61	38.19	38.00	-1.8	7,831	-0.02%
2024/05/29	43.5	38.18	37	38.24	38.00	6.5	8,025	0.08%
2024/05/28	26.9	37.76	165.1	37.94	37.95	-138.3	7,758	-1.78%	大賣/鉅額交易
2024/05/27	103	37.28	61	37.12	37.35	42	7,378	0.57%	大買/
2024/05/24	14	35.56	4.1	35.61	35.35	9.9	6,845	0.15%
2024/05/23	6	35.00	1	35.15	35.00	5	6,842	0.07%
2024/05/22	107	36.01	48.5	35.91	35.40	58.5	6,864	0.85%	大買/
2024/05/21	10	34.96	7	34.93	35.20	3	6,687	0.04%
2024/05/20	48.6	35.37	29	35.39	35.50	19.6	6,642	0.29%
2024/05/17	4	34.13	1.3	34.46	34.10	2.7	6,333	0.04%
2024/05/16	10	33.95	1	34.00	34.15	9	6,340	0.14%
2024/05/15	62	33.92	1.2	34.06	33.95	60.8	6,340	0.96%
2024/05/14	0.3	34.15	10	34.10	34.15	-9.7	6,384	-0.15%
2024/05/13	1	33.75	0	0.00	33.90	1	6,420	0.02%
2024/05/10	0	0.00	30	33.34	33.40	-30	6,626	-0.45%
2024/05/09	0.2	33.60	2	33.75	33.30	-1.8	6,780	-0.03%
2024/05/08	12	33.69	3	33.68	33.75	9	6,787	0.13%
2024/05/07	1.1	33.15	1	33.60	33.15	0.1	6,815	0.00%
2024/05/06	0	0.00	1	33.45	33.55	-1	6,878	-0.01%
2024/05/03	3	33.45	1	33.30	33.30	2	6,909	0.03%
2024/05/02	1	33.20	0	0.00	33.20	1	6,941	0.01%
2024/04/30	0	0.00	1	33.45	33.25	-1	7,018	-0.01%
2024/04/29	0	0.00	7	33.11	33.25	-7	7,071	-0.10%
2024/04/26	0	0.00	2.4	32.77	32.80	-2.4	7,230	-0.03%
2024/04/25	1	32.65	3	32.50	32.50	-2	7,275	-0.03%
2024/04/24	8	32.89	5.1	32.93	33.00	2.9	7,337	0.04%
2024/04/23	0	0.00	1.1	32.56	32.55	-1.1	7,404	-0.01%
2024/04/22	7	32.13	4	32.24	32.25	3	7,631	0.04%
2024/04/19	27	32.17	1	32.35	32.20	26	7,766	0.33%
2024/04/18	3	32.83	0.1	33.00	33.15	2.9	7,725	0.04%
2024/04/17	10	33.08	0.3	33.25	32.95	9.7	7,742	0.13%
2024/04/16	16	33.02	3	32.97	32.70	13	7,740	0.17%
2024/04/15	1	34.10	1	34.20	34.10	0	7,693	0.00%
2024/04/12	2	34.60	1	34.50	34.55	1	7,674	0.01%
2024/04/11	1	34.35	4	34.59	34.65	-3	7,676	-0.04%
2024/04/10	0	0.00	3	34.62	34.70	-3	7,709	-0.04%
2024/04/09	1	34.55	26.1	34.08	34.05	-25.1	7,659	-0.33%
2024/04/08	0	0.00	11	33.95	34.05	-11	7,608	-0.14%
2024/04/03	6.1	33.86	6.2	33.96	33.95	-0.1	7,608	0.00%
2024/04/02	5	34.26	0	0.00	34.10	5	7,621	0.07%
2024/04/01	4	34.46	3	34.70	34.55	1	7,594	0.01%
2024/03/29	3	34.13	1	34.10	34.10	2	7,575	0.03%
2024/03/28	7	34.25	0	34.65	34.20	7	7,639	0.09%
2024/03/27	2	34.38	1	34.60	34.40	1	7,680	0.01%
2024/03/26	7.1	34.54	55	34.36	34.40	-47.9	7,678	-0.62%
2024/03/25	1	35.20	1	35.30	35.30	0	7,627	0.00%
2024/03/22	3	35.10	1.5	35.13	35.10	1.5	7,653	0.02%
2024/03/21	4	34.79	17	34.85	34.80	-13	7,663	-0.17%
2024/03/20	12	35.10	6	35.05	34.90	6	7,731	0.08%
2024/03/19	5	35.15	19.7	35.03	35.00	-14.7	7,974	-0.18%
2024/03/18	7	34.79	3	34.77	35.10	4	8,333	0.05%
2024/03/15	5	34.43	4	34.36	34.30	1	8,602	0.01%
2024/03/14	21	34.99	4	35.01	34.90	17	8,679	0.20%
2024/03/13	54	35.70	7	36.24	35.65	47	8,912	0.53%
2024/03/12	11	36.19	1	36.15	36.15	10	8,880	0.11%
2024/03/11	7	36.17	0	0.00	36.15	7	8,786	0.08%
2024/03/08	69	36.16	16.3	36.66	35.95	52.7	8,713	0.60%
2024/03/07	34.7	37.16	37.2	37.03	36.80	-2.5	8,577	-0.03%
2024/03/06	84	38.45	38	38.53	38.35	46	8,253	0.56%
2024/03/05	293.3	39.60	820.5	40.12	39.50	-527.2	7,969	-6.61%	大買/大賣/鉅額交易
2024/03/04	1,026.7	37.76	539	37.52	38.70	487.7	6,493	7.51%	大買/大賣/鉅額交易
2024/03/01	3	35.42	0.5	35.20	35.20	2.5	5,983	0.04%
2024/02/27	10	35.33	1	35.35	35.25	9	5,974	0.15%
2024/02/26	0	36.30	23	36.25	36.00	-23	5,965	-0.39%
2024/02/23	7	36.61	10	36.41	35.90	-3	5,955	-0.05%
2024/02/22	36	36.41	27	36.49	36.35	9	6,002	0.15%
2024/02/21	1	36.00	8	36.16	36.05	-7	5,965	-0.12%
2024/02/20	3	35.82	0.1	35.90	35.65	2.9	5,938	0.05%
2024/02/19	2	36.08	5	35.96	35.95	-3	5,940	-0.05%
2024/02/16	3	35.65	0	0.00	35.65	3	5,922	0.05%
2024/02/15	1.6	35.10	7	35.18	35.70	-5.4	5,925	-0.09%
2024/02/05	20	35.18	0	0.00	35.10	20	5,887	0.34%
2024/02/02	15.5	36.42	93	36.58	36.00	-77.5	5,862	-1.32%
2024/02/01	25	36.24	31	36.25	36.20	-6	5,732	-0.10%
2024/01/31	3	35.65	9.4	35.59	35.60	-6.4	5,626	-0.11%
2024/01/30	20	35.45	46	35.52	35.75	-26	5,649	-0.46%
2024/01/29	67	35.73	23	35.67	35.80	44	5,636	0.78%
2024/01/26	6	35.11	0	0.00	35.00	6	5,682	0.11%
2024/01/25	4	35.45	2	35.60	35.60	2	5,729	0.03%
2024/01/24	1	35.80	6	36.03	35.80	-5	5,703	-0.09%
2024/01/23	0	0.00	10	35.82	35.90	-10	5,671	-0.18%
2024/01/22	9	35.81	18	35.85	35.85	-9	5,625	-0.16%
2024/01/19	1	34.70	2	34.80	34.80	-1	5,467	-0.02%
2024/01/18	2.2	34.79	1	35.20	35.20	1.2	5,445	0.02%
2024/01/17	65	35.56	40	35.39	35.35	25	5,398	0.46%
2024/01/16	44	35.95	22.2	36.01	36.00	21.8	5,340	0.41%
2024/01/15	14	34.98	3	34.88	35.00	11	5,112	0.22%
2024/01/12	0	0.00	4.2	33.51	33.50	-4.2	5,002	-0.08%
2024/01/11	1	33.60	3	33.85	33.75	-2	5,018	-0.04%
2024/01/10	2	33.38	15	33.40	33.45	-13	5,067	-0.26%
2024/01/09	6.1	33.40	10	33.90	33.25	-3.9	5,131	-0.08%
2024/01/08	1	33.75	0	0.00	33.75	1	5,171	0.02%
2024/01/05	1	33.65	0	0.00	33.65	1	5,213	0.02%
2024/01/04	5	33.75	47	33.75	33.85	-42	5,268	-0.80%
2024/01/03	2	34.20	16	34.15	34.15	-14	5,289	-0.26%
2024/01/02	4	34.43	1	34.75	34.70	3	5,278	0.06%
2023/12/29	0	0.00	77	34.51	34.50	-77	5,341	-1.44%
2023/12/28	1	35.20	30	34.80	34.80	-29	5,364	-0.54%
2023/12/27	1	34.50	25.2	34.59	34.55	-24.2	5,396	-0.45%
2023/12/26	4	34.74	0	0.00	34.85	4	5,538	0.07%
2023/12/25	16	34.87	72	35.04	34.60	-56	5,548	-1.01%
2023/12/22	75	35.85	3	35.70	35.55	72	5,530	1.30%
2023/12/21	2	35.75	1.5	35.62	35.60	0.5	5,535	0.01%
2023/12/20	8	35.83	6	35.95	35.95	2	5,661	0.04%
2023/12/19	0	0.00	20	35.72	35.60	-20	5,672	-0.35%
2023/12/18	7	36.21	1	36.00	35.80	6	5,740	0.10%
2023/12/15	10	36.32	22	36.44	36.20	-12	5,810	-0.21%
2023/12/14	15	36.91	126	36.88	36.90	-111	5,830	-1.90%	大賣/鉅額交易
2023/12/13	35	36.15	92.5	36.41	36.35	-57.5	5,593	-1.03%
2023/12/12	125	35.59	135	35.47	35.75	-10	5,399	-0.19%	大買/大賣/
2023/12/11	29	34.46	20	34.36	34.30	9	5,452	0.17%
2023/12/08	268.6	35.49	95.2	35.48	35.70	173.4	5,430	3.19%	大買/鉅額交易
2023/12/07	5.1	34.53	37.2	34.51	34.50	-32.1	5,303	-0.60%
2023/12/06	4	34.28	1	34.40	34.15	3	5,386	0.06%
2023/12/05	33	34.04	0	0.00	33.95	33	5,485	0.60%
2023/12/04	54	34.30	2.5	34.37	34.25	51.5	5,826	0.88%
2023/12/01	3	34.10	1	34.20	34.10	2	6,234	0.03%
2023/11/30	7	34.07	0	0.00	34.05	7	6,330	0.11%
2023/11/29	13	34.30	0	0.00	34.20	13	6,567	0.20%
2023/11/28	25	34.30	17.4	34.29	34.40	7.7	6,905	0.11%
2023/11/27	0	0.00	1	33.55	33.55	-1	7,100	-0.01%
2023/11/24	3.1	34.15	0	0.00	34.10	3.1	7,301	0.04%
2023/11/22	3.1	34.51	60	34.53	34.65	-56.9	8,732	-0.65%
2023/11/21	31	34.90	13	34.81	34.60	18	9,605	0.19%
2023/11/20	60.4	34.12	2	34.10	34.30	58.4	9,947	0.59%
2023/11/17	22	33.51	33.4	33.45	33.45	-11.4	10,412	-0.11%
2023/11/16	12	33.33	50	33.55	33.40	-38	10,727	-0.35%
2023/11/15	30	33.23	0	0.00	33.10	30	11,172	0.27%
2023/11/14	58	32.96	0	0.00	33.15	58	11,272	0.51%
2023/11/13	4	32.68	55	32.72	32.75	-51	11,342	-0.45%
2023/11/10	10	32.95	5	32.76	32.70	5	11,360	0.04%
2023/11/09	98	33.14	63.1	33.33	32.90	34.9	11,392	0.31%
2023/11/08	55	33.68	28.4	33.52	33.30	26.6	11,367	0.23%
2023/11/07	5	33.48	0	0.00	33.45	5	11,416	0.04%
2023/11/06	5	33.87	0	0.00	33.90	5	11,542	0.04%
2023/11/03	9.1	34.80	2	34.70	34.25	7.1	11,956	0.06%
2023/11/02	11.1	33.96	0	0.00	33.85	11.1	11,934	0.09%
2023/11/01	10.1	32.65	0	0.00	32.60	10.1	12,043	0.08%
2023/10/31	6.2	32.83	0	0.00	32.60	6.2	12,232	0.05%
2023/10/30	0.1	33.30	0	0.00	33.30	0.1	12,328	0.00%
2023/10/26	0	0.00	57.1	33.16	33.05	-57.1	12,636	-0.45%
2023/10/25	10.1	33.97	2	33.83	33.70	8.1	12,669	0.06%
2023/10/24	23.3	33.99	17	33.37	34.00	6.3	12,726	0.05%
2023/10/23	1.3	33.22	0	0.00	33.25	1.3	12,772	0.01%
2023/10/20	3.1	33.15	4	33.30	33.40	-1	12,926	-0.01%
2023/10/18	4.2	33.37	0	0.00	33.45	4.2	13,018	0.03%
2023/10/17	11.1	34.72	8	34.65	33.85	3.1	13,017	0.02%
2023/10/16	13	34.70	12	34.57	34.60	1	13,098	0.01%
2023/10/13	11	35.94	14	35.48	35.35	-3	13,160	-0.02%
2023/10/12	14	35.40	18	35.66	35.90	-4	13,254	-0.03%
2023/10/11	2	36.40	22	36.11	36.00	-20	13,271	-0.15%
2023/10/06	12	37.02	5	36.78	36.70	7	13,344	0.05%
2023/10/05	36	37.35	2	37.15	37.00	34	13,382	0.25%
2023/10/04	6	36.55	9	36.65	36.60	-3	13,391	-0.02%
2023/10/03	7	37.48	3	37.35	37.15	4	13,538	0.03%
2023/10/02	31	37.74	9	37.53	37.85	22	13,683	0.16%
2023/09/28	4	36.74	6	36.49	36.45	-2	13,866	-0.01%
2023/09/27	23	36.65	10	36.54	36.70	13	14,035	0.09%
2023/09/26	6	37.82	2	37.58	37.25	4	14,314	0.03%
2023/09/25	11	37.22	29	37.52	37.60	-18	14,810	-0.12%
2023/09/22	5	35.92	15	35.98	36.05	-10	15,164	-0.07%
2023/09/21	12	35.75	69	35.78	35.65	-57	15,371	-0.37%
2023/09/20	11	36.77	55.2	36.77	36.60	-44.2	15,626	-0.28%
2023/09/19	46	37.65	25	37.53	37.35	21	15,530	0.14%
2023/09/18	1	37.35	26	37.15	37.10	-25	15,394	-0.16%
2023/09/15	12	37.46	13	37.30	37.05	-1	15,333	-0.01%
2023/09/14	32	38.14	25.1	38.18	38.05	7	15,132	0.05%
2023/09/13	47	37.46	24	37.60	37.70	23	14,807	0.16%
2023/09/12	32	37.37	102.2	37.44	37.45	-70.2	14,717	-0.48%	大賣/
2023/09/11	6	36.56	8	36.18	36.25	-2	14,568	-0.01%
2023/09/08	7	36.69	13	36.72	37.00	-6	14,723	-0.04%
2023/09/07	30	37.05	129	37.20	37.05	-99	14,692	-0.67%	大賣/
2023/09/06	167	37.90	29	37.82	37.95	138	14,398	0.96%	大買/鉅額交易
2023/09/05	27.1	36.58	41	36.69	36.50	-14	13,995	-0.10%
2023/09/04	92.3	36.28	13	36.25	36.20	79.3	13,935	0.57%
2023/09/01	33.2	37.63	106	37.68	37.05	-72.8	13,756	-0.53%	大賣/
2023/08/31	30.3	37.13	37	37.14	37.30	-6.7	13,628	-0.05%
2023/08/30	62	36.65	27	36.71	36.95	35	13,760	0.25%
2023/08/29	101.1	36.37	52	36.23	36.25	49.1	13,590	0.36%	大買/
2023/08/28	195.2	37.57	229	37.11	35.90	-33.9	13,326	-0.25%	大買/大賣/
2023/08/25	118	37.10	162.1	37.35	37.50	-44.1	12,166	-0.36%	大買/大賣/
2023/08/24	113	35.69	111	35.77	35.40	2	11,315	0.02%	大買/大賣/
2023/08/23	75	35.40	16	35.43	35.55	59	10,998	0.54%
2023/08/22	39	34.51	26	34.57	34.30	13	10,496	0.12%
2023/08/21	58.5	34.57	34	34.46	34.50	24.5	10,182	0.24%
2023/08/18	3	33.28	4	33.48	32.95	-1	9,725	-0.01%
2023/08/17	0	0.00	262	33.47	33.65	-262	9,639	-2.72%	大賣/鉅額交易
2023/08/16	0	0.00	14	32.94	33.05	-14	9,566	-0.15%
2023/08/15	1	33.00	209	33.23	33.25	-208	9,564	-2.17%	大賣/鉅額交易
2023/08/14	0	0.00	3	32.70	32.65	-3	9,629	-0.03%
2023/08/11	8	32.91	81	33.27	32.65	-73	9,575	-0.76%
2023/08/10	25	33.48	63	33.40	33.35	-38	9,491	-0.40%
2023/08/09	21	34.16	42.1	33.89	33.55	-21.1	9,344	-0.23%
2023/08/08	4	33.30	17	33.26	33.15	-13	8,915	-0.15%
2023/08/07	6	33.14	39	33.21	33.45	-33	8,858	-0.37%
2023/08/04	22	32.76	9	32.66	32.90	13	8,737	0.15%
2023/08/02	10	31.69	18	31.60	31.40	-8	8,557	-0.09%
2023/08/01	9	32.08	10	32.33	32.05	-1	8,426	-0.01%
2023/07/31	17	32.77	34	32.31	32.10	-17	8,343	-0.20%
2023/07/28	9.1	31.52	3	31.58	31.50	6.1	8,268	0.07%
2023/07/27	4	31.84	6	32.13	31.80	-2	8,260	-0.02%
2023/07/25	4	31.96	3.1	32.24	31.90	0.9	8,170	0.01%
2023/07/24	6	31.83	8	31.35	31.55	-2	8,024	-0.02%
2023/07/21	2	31.40	0	0.00	31.40	2	7,964	0.03%
2023/07/20	0	0.00	22	32.10	32.05	-22	7,937	-0.28%
2023/07/19	43	32.38	19	32.64	31.60	24	7,881	0.30%
2023/07/18	2	32.80	143	32.31	32.25	-141	7,838	-1.80%	大賣/鉅額交易
2023/07/17	5	33.54	4.3	33.39	33.35	0.7	7,735	0.01%
2023/07/14	3.3	32.84	7	32.62	32.75	-3.7	7,654	-0.05%
2023/07/13	19	32.97	32	32.84	32.55	-13	7,621	-0.17%
2023/07/12	5	32.14	4	32.31	32.10	1	7,580	0.01%
2023/07/11	4	32.43	8	32.39	32.40	-4	7,560	-0.05%
2023/07/10	21	32.75	50	32.82	32.80	-29	7,535	-0.38%
2023/07/07	33	33.53	32	33.47	33.55	1	7,398	0.01%
2023/07/06	65	34.06	16	33.92	33.65	49	7,318	0.67%
2023/07/05	16	33.35	6	33.38	33.15	10	6,999	0.14%
2023/07/04	20	33.14	14.5	33.24	33.40	5.5	6,832	0.08%
2023/07/03	130.1	34.28	56	34.46	34.45	74.1	6,528	1.14%	大買/
2023/06/30	33.2	32.71	73	32.80	33.05	-39.8	5,960	-0.67%
2023/06/29	29	31.62	25	31.71	31.50	4	5,502	0.07%
2023/06/28	66	31.58	30	31.88	31.25	36	5,288	0.68%
2023/06/27	2	29.98	15	29.80	29.80	-13	4,964	-0.26%
2023/06/26	0	0.00	42	30.05	30.05	-42	5,017	-0.84%
2023/06/20	2	30.15	0	0.00	30.15	2	5,100	0.04%
2023/06/19	24	30.02	0	0.00	30.05	24	5,111	0.47%
2023/06/16	0	0.00	2	30.65	30.50	-2	5,096	-0.04%
2023/06/15	3	30.98	30	30.90	30.90	-27	5,072	-0.53%
2023/06/14	47	31.10	86	30.63	31.40	-39	4,996	-0.78%
2023/06/13	61	31.52	1	31.50	31.50	60	4,718	1.27%
2023/06/12	4	31.35	8	31.42	31.30	-4	4,671	-0.09%
2023/06/09	13	31.51	11	31.83	31.80	2	4,657	0.04%
2023/06/08	56	31.35	3	31.15	31.15	53	4,632	1.14%
2023/06/07	14	31.63	3	31.92	31.65	11	4,632	0.24%
2023/06/06	77	32.29	30.1	32.21	32.00	46.9	4,564	1.03%
2023/06/05	74.1	33.08	12	33.05	33.45	62.1	4,354	1.43%
2023/06/02	0.1	31.50	50.2	31.21	31.55	-50.1	4,016	-1.25%
2023/05/31	2	31.60	4	31.55	31.40	-2	3,966	-0.05%
2023/05/30	12	31.37	3	30.90	31.15	9	3,928	0.23%
2023/05/29	10.2	31.38	7	31.32	31.40	3.2	3,868	0.08%
2023/05/26	0	0.00	7	30.36	30.30	-7	3,712	-0.19%
2023/05/25	4	30.55	10	30.61	30.50	-6	3,701	-0.16%
2023/05/24	5	30.55	24	30.62	30.65	-19	3,684	-0.52%
2023/05/23	25	30.76	0	0.00	30.65	25	3,670	0.68%
2023/05/22	11.1	30.47	1	30.60	30.50	10.1	3,637	0.28%
2023/05/19	1	30.00	8	30.04	30.05	-7	3,618	-0.19%
2023/05/18	26.1	30.31	3	30.28	30.40	23.1	3,581	0.64%
2023/05/17	3	29.57	0.1	29.60	29.65	3	3,442	0.09%
2023/05/16	4	29.70	10	29.68	29.70	-6	3,412	-0.18%
2023/05/15	4	29.90	6	29.78	29.75	-2	3,397	-0.06%
2023/05/12	7	30.09	3	29.70	30.15	4	3,387	0.12%
2023/05/11	4.1	29.82	8.2	29.89	29.70	-4.1	3,364	-0.12%
2023/05/10	3.2	30.65	4	30.46	30.25	-0.8	3,319	-0.02%
2023/05/09	0	29.85	1	29.80	29.90	-1	3,249	-0.03%
2023/05/08	6	29.48	0	0.00	29.50	6	3,230	0.19%
2023/05/05	6	29.54	0	0.00	29.40	6	3,221	0.19%
2023/05/04	0	0.00	10	29.69	29.65	-10	3,183	-0.31%
2023/05/03	0	0.00	2	30.75	30.80	-2	3,100	-0.06%
2023/05/02	50	31.00	0	0.00	31.00	50	3,067	1.63%
2023/04/28	3	31.03	0	0.00	31.00	3	3,047	0.10%
2023/04/27	2	31.18	0	0.00	30.95	2	3,025	0.07%
2023/04/26	8	30.81	0	0.00	30.90	8	3,003	0.27%
2023/04/25	2	30.81	9	30.72	30.80	-7	2,993	-0.23%
2023/04/24	142	31.50	2	31.45	31.50	140	2,948	4.75%	大買/鉅額交易
2023/04/21	12	30.89	17.9	30.78	30.80	-5.9	2,923	-0.20%
2023/04/20	2	32.10	16	32.28	32.10	-14	2,812	-0.50%
2023/04/19	5	32.53	4	32.59	32.50	1	2,764	0.04%
2023/04/18	25	32.28	6	32.45	32.25	19	2,692	0.71%
2023/04/17	1.1	32.10	4	32.16	32.35	-2.9	2,630	-0.11%
2023/04/14	12	31.83	0	0.00	31.65	12	2,536	0.47%
2023/04/13	2	31.85	1	31.80	31.60	1	2,479	0.04%
2023/04/12	17	31.42	4	31.64	31.80	13	2,441	0.53%
2023/04/11	35.4	31.43	3	31.80	31.35	32.4	2,377	1.36%
2023/04/10	3.5	30.48	7	30.63	30.65	-3.5	2,219	-0.16%
2023/04/07	1	31.30	0	0.00	31.30	1	2,166	0.05%
2023/04/06	1	31.20	34	31.20	31.40	-33	2,130	-1.55%
2023/03/31	0	0.00	1	30.80	30.90	-1	2,069	-0.05%
2023/03/30	10	30.96	60	30.97	30.85	-50	2,026	-2.47%
2023/03/29	1	30.55	35	30.94	30.50	-34	1,954	-1.74%
2023/03/28	0	30.30	0	0.00	30.25	0	1,916	0.00%
2023/03/27	2	30.35	29	30.60	30.20	-27	1,860	-1.45%
2023/03/24	1	30.00	7	29.76	29.85	-6	1,797	-0.33%
2023/03/23	2	29.45	2	29.40	29.45	0	1,721	0.00%
2023/03/22	1	29.05	1	29.05	29.30	0	1,695	0.00%
2023/03/21	2	29.20	0	0.00	29.25	2	1,674	0.12%
2023/03/20	0	29.03	2	28.98	29.15	-2	1,639	-0.12%
2023/03/17	0	0.00	4	28.50	28.40	-4	1,656	-0.24%
2023/03/16	1	28.40	0.1	28.60	28.00	0.9	1,636	0.05%
2023/03/15	13	29.02	0	0.00	28.65	13	1,612	0.81%
2023/03/14	102	28.61	8	28.66	28.75	94	1,571	5.98%	大買/
2023/03/13	2	28.18	0	0.00	28.25	2	1,521	0.13%
2023/03/10	1	28.50	21.1	28.54	28.50	-20.1	1,517	-1.33%
2023/03/09	3	28.37	0	0.00	28.25	3	1,486	0.20%
2023/03/08	1	28.60	4	28.70	28.65	-3	1,476	-0.20%
2023/03/07	0	0.00	2	28.60	28.45	-2	1,491	-0.13%
2023/03/06	8	28.33	2	28.38	28.35	6	1,459	0.41%
2023/03/02	6	27.95	0	0.00	28.05	6	1,457	0.41%
2023/03/01	1	27.65	0	0.00	27.65	1	1,483	0.07%
2023/02/24	0	0.00	5	27.75	27.70	-5	1,587	-0.31%
2023/02/22	3.1	27.69	0	0.00	27.75	3.1	1,610	0.19%
2023/02/21	0	28.10	1	28.05	28.00	-1	1,641	-0.06%
2023/02/17	0	27.75	2	28.00	28.05	-2	1,656	-0.12%
2023/02/15	0	28.00	0	0.00	27.60	0	1,723	0.00%
2023/02/13	0	27.60	0	0.00	27.80	0	1,843	0.00%
2023/02/10	1	27.80	1	27.60	27.55	0	1,908	0.00%
2023/02/09	1	27.90	0	0.00	27.90	1	1,904	0.05%
2023/02/08	1	28.00	0	0.00	28.00	1	1,903	0.05%
2023/02/07	1	28.15	0	0.00	28.05	1	1,897	0.05%
2023/02/06	0	0.00	2	28.28	28.10	-2	1,897	-0.11%
2023/02/03	0.1	28.19	1	28.05	28.00	-0.9	1,882	-0.05%
2023/02/02	5	27.97	1	28.10	28.10	4	1,875	0.21%
2023/02/01	6	27.96	0	0.00	27.95	6	1,856	0.32%
2023/01/31	1	27.40	3	27.57	27.60	-2	1,815	-0.11%
2023/01/13	1	26.85	2	27.10	26.85	-1	1,860	-0.05%
2023/01/09	11	27.95	0	0.00	27.95	11	1,911	0.58%
2023/01/04	0	0.00	4	27.95	28.00	-4	2,002	-0.20%
2022/12/30	10	27.47	8	27.69	27.40	2	2,049	0.10%
2022/12/28	0	0.00	1	27.25	27.10	-1	2,140	-0.05%
2022/12/26	0	0.00	6	27.33	27.35	-6	2,216	-0.27%
2022/12/23	0	0.00	1	27.20	27.35	-1	2,258	-0.04%
2022/12/22	0	0.00	2	27.40	27.30	-2	2,303	-0.09%
2022/12/21	1	26.95	1	27.10	26.90	0	2,412	0.00%
2022/12/20	25	27.06	3	26.98	26.75	22	2,501	0.88%
2022/12/19	0	0.00	1	27.35	27.30	-1	2,631	-0.04%
2022/12/15	2	28.15	0	0.00	28.10	2	3,731	0.05%
2022/12/14	1	28.20	0	0.00	28.20	1	3,875	0.03%
2022/12/13	0	0.00	1	28.10	28.10	-1	3,879	-0.03%
2022/12/12	6	28.52	0	0.00	28.35	6	3,893	0.15%
2022/12/09	3	28.87	3	28.80	28.60	0	3,901	0.00%
2022/12/07	0	0.00	3	28.05	28.00	-3	3,876	-0.08%
2022/12/06	4	28.48	4	28.39	28.15	0	3,943	0.00%
2022/12/05	13	28.78	0	0.00	28.65	13	3,999	0.33%
2022/12/02	5	28.84	7	28.85	28.75	-2	4,012	-0.05%
2022/12/01	0	0.00	2	28.85	28.75	-2	4,042	-0.05%
2022/11/30	23	28.71	0	0.00	28.60	23	4,149	0.55%
2022/11/29	1	28.25	104	28.80	28.80	-103	4,494	-2.29%	大賣/鉅額交易
2022/11/28	0	0.00	2	28.10	28.15	-2	4,551	-0.04%
2022/11/25	1	28.10	1	28.30	28.00	0	4,605	0.00%
2022/11/24	5	28.61	5	28.46	28.40	0	4,640	0.00%
2022/11/23	60	28.63	8	28.71	28.60	52	4,647	1.12%
2022/11/22	8	28.73	8	28.16	28.75	0	4,647	0.00%
2022/11/21	0	0.00	1	28.15	28.15	-1	4,669	-0.02%
2022/11/18	1	28.05	2	28.20	28.00	-1	4,728	-0.02%
2022/11/17	0	0.00	2	28.23	28.15	-2	4,766	-0.04%
2022/11/16	2	27.85	2	27.90	27.70	0	4,845	0.00%
2022/11/11	0	0.00	3	27.98	27.75	-3	5,232	-0.06%
2022/11/10	2	28.00	109	28.07	27.80	-107	5,229	-2.05%	大賣/鉅額交易
2022/11/09	54	27.98	2	27.75	27.85	52	5,185	1.00%
2022/11/08	103	27.45	5	27.64	27.60	98	5,145	1.90%	大買/
2022/11/07	0.1	26.70	0	0.00	26.90	0.1	5,092	0.00%
2022/11/02	0	0.00	1	26.70	26.75	-1	5,167	-0.02%
2022/11/01	0	0.00	5	26.35	26.40	-5	5,223	-0.10%
2022/10/28	4	25.90	0	0.00	25.70	4	5,298	0.08%
2022/10/27	29	26.10	0	0.00	26.30	29	5,324	0.54%
2022/10/26	4	25.79	1	25.75	25.65	3	5,352	0.06%
2022/10/25	1	26.15	0	0.00	26.05	1	5,343	0.02%
2022/10/24	20	26.93	0	0.00	26.70	20	5,366	0.37%
2022/10/21	3	26.75	28	26.58	26.60	-25	5,405	-0.46%
2022/10/20	0	0.00	1	26.75	27.65	-1	5,439	-0.02%
2022/10/19	0	0.00	2	27.65	27.20	-2	5,450	-0.04%
2022/10/18	0	0.00	2	27.75	27.45	-2	5,496	-0.04%
2022/10/17	5	26.60	0	0.00	27.15	5	5,502	0.09%
2022/10/14	2	27.60	1	27.60	27.65	1	5,498	0.02%
2022/10/13	10	27.37	17	26.78	26.50	-7	5,516	-0.13%
2022/10/12	0	0.00	2	27.40	27.85	-2	5,529	-0.04%
2022/10/11	0	0.00	4.9	27.84	27.85	-4.9	5,552	-0.09%
2022/10/07	1	28.50	1.1	28.45	28.50	-0.1	5,567	0.00%
2022/10/06	0	0.00	3	28.15	28.25	-3	5,636	-0.05%
2022/10/05	24.1	28.37	23.4	28.34	28.10	0.7	5,670	0.01%
2022/10/04	1	27.45	9.2	27.60	27.95	-8.2	5,623	-0.15%
2022/10/03	3	26.95	0.1	26.90	27.10	2.9	5,647	0.05%
2022/09/30	2.1	26.63	0.2	26.37	26.70	1.8	5,819	0.03%
2022/09/29	21	26.59	18.2	26.78	26.75	2.8	5,829	0.05%
2022/09/28	11	26.66	1	27.55	26.05	10	5,836	0.17%
2022/09/27	8.1	26.99	3	27.35	27.60	5.1	5,759	0.09%
2022/09/26	16.1	27.84	1.4	27.32	27.50	14.7	5,709	0.26%
2022/09/23	38.1	30.11	94	30.36	29.30	-55.9	5,662	-0.99%
2022/09/22	127.2	31.59	57	32.09	30.40	70.2	5,462	1.28%	大買/
2022/09/21	28	30.64	19	30.78	31.05	9	4,633	0.19%
2022/09/20	0	0.00	0.4	30.10	30.00	-0.4	4,514	-0.01%
2022/09/19	10	30.69	10	30.60	30.10	0	4,559	0.00%
2022/09/16	50	30.87	50	30.71	30.70	0	4,572	0.00%
2022/09/15	17	31.07	7	30.88	30.85	10	4,632	0.22%
2022/09/14	5	30.90	8	30.93	30.95	-3	4,716	-0.06%
2022/09/13	2	31.25	63	31.90	31.10	-61	4,764	-1.28%
2022/09/12	3	32.05	5	31.94	31.95	-2	4,767	-0.04%
2022/09/08	0	0.00	57	31.73	31.90	-57	4,791	-1.19%
2022/09/07	6	31.53	8	31.57	31.65	-2	4,920	-0.04%
2022/09/06	67	31.56	5	31.54	31.55	62	5,563	1.11%
2022/09/05	3	32.52	19	32.57	32.25	-16	5,576	-0.29%
2022/09/02	4	31.99	0	0.00	31.95	4	5,255	0.08%
2022/09/01	0	0.00	5.1	31.87	31.85	-5.1	5,214	-0.10%
2022/08/31	9	31.90	1	31.70	31.70	8	5,184	0.15%
2022/08/30	1.1	31.45	32	31.45	31.45	-30.9	5,187	-0.60%
2022/08/29	5	31.29	240	31.29	31.30	-235	5,267	-4.46%	大賣/鉅額交易
2022/08/26	0.5	31.60	12	31.90	31.70	-11.5	5,373	-0.21%
2022/08/25	4	31.51	25	31.44	31.55	-21	5,370	-0.39%
2022/08/24	6	31.12	250	31.20	31.10	-244	5,343	-4.57%	大賣/鉅額交易
2022/08/23	1	30.95	8	31.29	31.50	-7	5,328	-0.13%
2022/08/22	2	31.15	23.1	31.36	31.10	-21.1	5,227	-0.40%
2022/08/19	2	30.60	30	30.61	31.10	-28	5,150	-0.54%
2022/08/18	29	30.24	96	30.34	30.25	-67	4,994	-1.34%
2022/08/17	51.1	29.74	32	29.61	29.60	19.1	4,855	0.39%
2022/08/16	0	0.00	34	29.40	29.35	-34	4,857	-0.70%
2022/08/15	1	29.20	19	29.19	29.20	-18	4,859	-0.37%
2022/08/12	20	29.15	7	29.12	29.15	13	4,912	0.26%
2022/08/11	2	29.23	0	0.00	29.10	2	4,919	0.04%
2022/08/10	13	29.45	1	29.30	29.50	12	4,931	0.24%
2022/08/09	12	29.07	22	29.03	29.35	-10	4,915	-0.20%
2022/08/08	47	28.86	4	28.88	28.90	43	4,904	0.88%
2022/08/05	8	29.19	11	29.20	29.15	-3	4,875	-0.06%
2022/08/04	12	29.09	4	29.35	29.50	8	4,845	0.17%
2022/08/03	22	29.16	0	0.00	29.30	22	4,843	0.45%
2022/08/02	2	29.93	7	29.66	29.65	-5	4,845	-0.10%
2022/08/01	5	30.25	5	30.25	30.25	0	4,897	0.00%
2022/07/28	3	30.37	1	30.35	30.35	2	4,922	0.04%
2022/07/27	1	30.50	2	30.40	30.70	-1	4,935	-0.02%
2022/07/26	2.2	30.31	3	30.17	30.10	-0.8	4,931	-0.02%
2022/07/25	7	30.27	2	30.38	30.30	5	4,995	0.10%
2022/07/22	1	30.15	2.5	30.11	30.00	-1.5	4,991	-0.03%
2022/07/21	2	30.28	2	29.98	30.30	0	5,032	0.00%
2022/07/20	102	30.35	3	30.35	30.30	99	5,057	1.96%	大買/
2022/07/19	61	30.52	8	30.49	30.40	53	5,114	1.04%
2022/07/18	13	30.47	3	30.18	30.05	10	5,147	0.19%
2022/07/15	100	30.10	30	30.25	30.35	70	5,455	1.28%
2022/07/14	263	29.91	12	29.95	30.15	251	5,444	4.61%	大買/鉅額交易
2022/07/13	2	29.50	12	29.35	29.25	-10	5,385	-0.19%
2022/07/12	1	28.90	0	29.00	29.00	1	5,397	0.02%
2022/07/11	12	29.32	56	29.50	29.35	-44	5,413	-0.81%
2022/07/08	95	29.34	12	29.28	29.30	83	5,411	1.53%
2022/07/07	3	26.65	6	27.49	27.85	-3	5,260	-0.06%
2022/07/06	1	26.30	0	0.00	26.30	1	5,281	0.02%
2022/07/05	1	27.00	0	0.00	26.85	1	5,355	0.02%
2022/07/04	16	26.11	15	25.71	26.10	1	5,427	0.02%
2022/07/01	13	28.12	29	28.16	27.10	-16	5,576	-0.29%
2022/06/30	3	29.25	1	29.20	29.00	2	5,657	0.04%
2022/06/29	16	30.16	0	0.00	30.00	16	5,752	0.28%
2022/06/28	3	30.68	10	30.82	30.55	-7	5,889	-0.12%
2022/06/27	270	30.88	23	30.83	30.95	247	5,961	4.14%	大買/鉅額交易
2022/06/24	0	0.00	6	30.55	30.60	-6	6,030	-0.10%
2022/06/23	9	31.06	2	31.00	30.65	7	6,109	0.11%
2022/06/22	14	30.80	0	0.00	30.80	14	6,324	0.22%
2022/06/21	6	29.62	1	29.40	30.65	5	6,295	0.08%
2022/06/20	5	29.80	21	29.49	29.25	-16	6,334	-0.25%
2022/06/17	1	30.20	4	30.15	30.25	-3	6,421	-0.05%
2022/06/16	2	30.90	13	31.47	30.55	-11	6,429	-0.17%
2022/06/15	106	32.86	89	32.29	31.10	17	6,541	0.26%	大買/
2022/06/14	6.5	31.25	7	31.13	31.50	-0.5	5,909	-0.01%
2022/06/13	12	30.98	1	31.00	31.00	11	5,796	0.19%
2022/06/10	0	0.00	4	31.20	31.35	-4	5,799	-0.07%
2022/06/09	0	0.00	12	31.21	31.30	-12	5,766	-0.21%
2022/06/08	8	31.23	1	31.20	31.10	7	5,761	0.12%
2022/06/07	3	31.30	19	31.28	31.20	-16	5,757	-0.28%
2022/06/06	18	31.01	32	30.86	31.05	-14	5,689	-0.25%
2022/06/02	0	0.00	17	30.21	30.20	-17	5,660	-0.30%
2022/06/01	11	29.76	5	29.50	29.85	6	5,665	0.11%
2022/05/31	8	29.28	4	29.26	29.15	4	5,750	0.07%
2022/05/30	1	28.85	29	28.72	28.90	-28	5,781	-0.48%
2022/05/27	25	28.51	0	0.00	28.45	25	5,857	0.43%
2022/05/26	6	28.56	0	0.00	28.30	6	5,932	0.10%
2022/05/25	5	28.74	0	0.00	28.75	5	6,010	0.08%
2022/05/24	1	29.20	1	29.20	28.95	0	6,142	0.00%
2022/05/23	3	29.27	2	29.50	29.20	1	6,233	0.02%
2022/05/20	11	29.70	24	29.69	29.45	-13	6,452	-0.20%
2022/05/19	1	28.85	0	0.00	29.15	1	6,613	0.02%
2022/05/18	0	0.00	10	29.05	29.00	-10	7,061	-0.14%
2022/05/17	5	29.25	5	29.35	29.35	0	7,331	0.00%
2022/05/16	5	29.25	17	29.36	29.30	-12	7,409	-0.16%
2022/05/13	20	28.68	3	29.23	29.35	17	7,442	0.23%
2022/05/11	11	29.00	11	28.67	28.90	0	7,550	0.00%
2022/05/10	1	28.55	11	28.68	28.85	-10	7,890	-0.13%
2022/05/09	24	28.75	82	28.64	28.20	-58	8,037	-0.72%
2022/05/06	0	0.00	16	29.60	29.45	-16	8,404	-0.19%
2022/05/05	1	29.90	14	29.94	29.80	-13	8,969	-0.14%
2022/05/04	34	29.75	6	29.75	29.75	28	9,179	0.31%
2022/05/03	4	29.89	0	0.00	29.80	4	9,301	0.04%
2022/04/29	9	30.89	4	31.03	30.55	5	9,289	0.05%
2022/04/28	2	30.48	8	30.65	30.65	-6	9,246	-0.06%
2022/04/27	3	29.70	21.5	29.83	30.20	-18.5	9,288	-0.20%
2022/04/26	20	30.13	1	30.15	30.10	19	9,351	0.20%
2022/04/25	23	30.28	44	30.19	30.05	-21	9,469	-0.22%
2022/04/22	67	31.54	15	31.52	31.55	52	9,499	0.55%
2022/04/21	29	31.81	22	31.78	31.85	7	9,446	0.07%
2022/04/20	28	30.56	11	30.71	30.80	17	9,101	0.19%
2022/04/19	1	30.30	12	30.50	30.30	-11	9,116	-0.12%
2022/04/18	20	29.83	11	30.06	30.00	9	9,149	0.10%
2022/04/15	30	30.05	1	30.05	30.00	29	9,124	0.32%
2022/04/14	12	30.50	0	0.00	30.35	12	9,132	0.13%
2022/04/12	14	30.97	0.5	31.45	30.95	13.5	9,159	0.15%
2022/04/11	10	32.05	3	31.57	31.60	7	9,186	0.08%
2022/04/08	21	32.84	26	32.77	32.70	-5	9,265	-0.05%
2022/04/07	6	32.87	97	32.82	32.40	-91	9,523	-0.96%
2022/04/06	3.1	33.51	52	33.57	33.75	-48.9	9,491	-0.52%
2022/04/01	11.3	33.19	14	33.10	33.30	-2.7	9,924	-0.03%
2022/03/31	43	33.13	25	33.00	33.00	18	10,327	0.17%
2022/03/30	15	32.76	3	32.78	32.60	12	10,185	0.12%
2022/03/29	6	32.88	16	32.89	32.60	-10	10,126	-0.10%
2022/03/28	4	32.40	5	32.23	32.45	-1	10,036	-0.01%
2022/03/25	8.1	32.46	26	32.59	32.20	-17.9	9,981	-0.18%
2022/03/24	1	32.05	7	31.96	31.85	-6	9,841	-0.06%
2022/03/23	2	31.80	8	31.88	31.90	-6	9,949	-0.06%
2022/03/22	6.5	31.57	66	31.83	32.00	-59.5	10,247	-0.58%
2022/03/21	7	31.12	49	31.02	31.20	-42	10,407	-0.40%
2022/03/18	82	30.88	78	30.92	30.85	4	10,359	0.04%
2022/03/17	0	0.00	4	29.35	29.80	-4	10,138	-0.04%
2022/03/16	32	28.89	0	28.98	28.95	32	10,389	0.31%
2022/03/15	3	29.03	65	28.99	29.05	-62	10,541	-0.59%
2022/03/14	0	29.55	0	0.00	29.55	0	10,550	0.00%
2022/03/11	4	29.50	0	0.00	29.45	4	10,706	0.04%
2022/03/10	1	29.85	21	29.77	29.90	-20	10,718	-0.19%
2022/03/09	31	29.22	3	29.22	29.50	28	10,676	0.26%
2022/03/08	109	29.30	4	29.08	29.05	105	10,664	0.98%	大買/鉅額交易
2022/03/07	29	30.09	14	30.70	30.00	15	10,564	0.14%
2022/03/04	11	32.00	5	31.83	31.50	6	10,458	0.06%
2022/03/03	8	32.01	7	32.09	32.05	1	10,361	0.01%
2022/03/02	6	31.81	4	31.96	31.80	2	10,324	0.02%
2022/03/01	8	32.08	6	32.20	32.25	2	10,259	0.02%
2022/02/25	4	31.83	3	32.02	31.95	1	10,188	0.01%
2022/02/24	10	31.85	11	31.73	31.55	-1	10,140	-0.01%
2022/02/23	17	32.37	40	32.14	32.20	-23	10,039	-0.23%
2022/02/22	48	32.07	14.4	31.90	31.85	33.7	10,012	0.34%
2022/02/21	21.4	32.73	34	32.88	33.00	-12.7	9,946	-0.13%
2022/02/18	105	32.65	36.5	32.89	33.10	68.5	10,211	0.67%	大買/
2022/02/17	23	32.21	63	32.05	31.95	-40	10,036	-0.40%
2022/02/16	28	31.49	13	31.50	31.30	15	9,751	0.15%
2022/02/15	11	30.97	2	30.90	30.95	9	9,720	0.09%
2022/02/14	8	30.97	12	31.06	30.95	-4	9,705	-0.04%
2022/02/11	3	31.15	184	31.19	31.15	-181	9,663	-1.87%	大賣/鉅額交易
2022/02/10	53	31.43	620	31.31	31.15	-567	9,600	-5.91%	大賣/鉅額交易
2022/02/09	106	32.58	138	32.65	32.65	-32	9,261	-0.35%	大買/大賣/
2022/02/08	36	32.67	204	32.76	32.60	-168	9,108	-1.84%	大賣/鉅額交易
2022/02/07	1,154	32.59	285	32.54	32.60	869	8,730	9.95%	大買/大賣/鉅額交易
2022/01/26	26	31.08	77	31.00	31.00	-51	8,149	-0.63%
2022/01/25	63	30.64	43.3	30.55	30.10	19.7	7,974	0.25%
2022/01/24	13	29.94	1	29.66	30.45	12	7,858	0.15%
2022/01/21	1	30.50	9	30.51	30.45	-8	7,872	-0.10%
2022/01/20	16	30.73	21	30.65	30.80	-5	7,963	-0.06%
2022/01/19	12	30.40	41.6	30.20	30.55	-29.6	8,241	-0.36%
2022/01/18	30	30.25	26	30.32	29.95	4	8,136	0.05%
2022/01/17	56	29.72	111.1	29.91	30.20	-55.1	7,981	-0.69%	大賣/
2022/01/14	52	28.86	47	28.76	28.80	5	7,850	0.06%
2022/01/13	1	29.40	2	29.45	29.50	-1	7,834	-0.01%
2022/01/12	5	29.34	8	29.74	29.40	-3	7,811	-0.04%
2022/01/11	5.1	29.92	7	30.14	29.95	-1.9	7,749	-0.02%
2022/01/10	22	30.68	0	0.00	30.75	22	7,689	0.29%
2022/01/07	8	30.66	11	30.55	30.55	-3	7,667	-0.04%
2022/01/06	6	30.98	35	31.02	31.40	-29	7,594	-0.38%
2022/01/05	23	31.62	3	31.45	31.40	20	7,529	0.27%
2022/01/04	25.2	31.93	29.5	31.88	31.65	-4.3	7,477	-0.06%
2022/01/03	59	32.41	38	32.58	32.10	21	7,389	0.28%
2021/12/30	74.1	32.45	60.6	32.43	32.30	13.5	7,195	0.19%
2021/12/29	30	31.30	30	31.40	31.85	0	6,836	0.00%
2021/12/28	163	31.92	681	31.90	31.20	-518	6,683	-7.75%	大買/大賣/鉅額交易
2021/12/27	736	30.86	308	31.21	31.50	428	6,090	7.03%	大買/大賣/鉅額交易
2021/12/24	1	29.80	22	29.85	29.90	-21	5,566	-0.38%
2021/12/23	13	29.86	7	29.94	29.75	6	5,555	0.11%
2021/12/22	2	29.68	30	29.65	29.65	-28	5,532	-0.51%
2021/12/21	13	29.80	23	29.68	29.75	-10	5,510	-0.18%
2021/12/20	9	30.34	20	30.24	30.10	-11	5,459	-0.20%
2021/12/17	65	30.07	127	30.07	29.95	-62	5,372	-1.15%	大賣/
2021/12/16	53	30.51	329	30.42	30.60	-276	5,231	-5.28%	大賣/鉅額交易
2021/12/15	556	29.77	385	30.12	30.30	171	4,845	3.53%	大買/大賣/鉅額交易
2021/12/14	4	28.86	34	28.56	28.50	-30	4,519	-0.66%
2021/12/13	6	28.84	4	28.83	28.70	2	4,463	0.04%
2021/12/10	200	29.44	184	29.64	29.20	16	4,412	0.36%	大買/大賣/
2021/12/09	453	29.45	58	29.25	29.50	395	4,100	9.63%	大買/鉅額交易
2021/12/08	2	28.60	17	28.54	28.50	-15	3,915	-0.38%
2021/12/07	22	28.86	31	28.84	28.70	-9	3,874	-0.23%
2021/12/06	46	28.06	2	28.00	28.20	44	3,713	1.18%
2021/12/03	1	27.45	1	27.70	27.70	0	3,702	0.00%
2021/12/02	2	27.25	0	0.00	27.25	2	3,734	0.05%
2021/12/01	0	0.00	3	27.50	27.60	-3	3,723	-0.08%
2021/11/29	2	26.50	1	26.95	27.05	1	3,714	0.03%
2021/11/25	6	27.91	18	27.75	27.75	-12	3,671	-0.33%
2021/11/24	20	27.75	5	27.60	27.85	15	3,661	0.41%
2021/11/23	6.5	27.72	24	27.70	27.65	-17.5	3,677	-0.48%
2021/11/22	11	28.46	3	28.53	28.25	8	3,665	0.22%
2021/11/19	16	28.29	2	28.20	28.20	14	3,632	0.39%
2021/11/18	36.5	29.13	13	29.47	28.85	23.5	3,548	0.66%
2021/11/17	134	29.76	184	29.83	30.00	-50	3,389	-1.48%	大買/大賣/
2021/11/16	93	28.92	14	29.14	29.00	79	2,923	2.70%
2021/11/15	2	27.90	2	27.90	28.05	0	2,646	0.00%
2021/11/12	10	28.25	0	0.00	28.05	10	2,645	0.38%
2021/11/11	3	28.03	1	28.15	27.95	2	2,625	0.08%
2021/11/10	14	28.05	5	28.08	27.90	9	2,619	0.34%
2021/11/08	2	27.85	1	28.00	27.80	1	2,615	0.04%
2021/11/05	0	0.00	80	27.93	27.90	-80	2,633	-3.04%
2021/11/04	5	27.80	4	28.00	27.85	1	2,645	0.04%
2021/11/03	1	27.55	0	0.00	27.50	1	2,682	0.04%
2021/11/02	1	27.80	9	27.54	27.25	-8	2,696	-0.30%
2021/11/01	4	27.80	13	27.70	27.90	-9	2,702	-0.33%
2021/10/29	1	27.55	3	27.65	27.40	-2	2,719	-0.07%
2021/10/28	14	27.91	168	27.95	28.10	-154	2,735	-5.63%	大賣/鉅額交易
2021/10/27	376	27.95	194	28.34	28.65	182	2,639	6.90%	大買/大賣/鉅額交易
2021/10/26	2	26.15	0	0.00	26.15	2	2,335	0.09%
2021/10/25	0	0.00	5	25.90	26.05	-5	2,350	-0.21%
2021/10/21	0	0.00	1	25.55	25.95	-1	2,475	-0.04%
2021/10/20	0	0.00	1	25.35	25.35	-1	2,533	-0.04%
2021/10/19	2	25.55	2	25.58	25.45	0	2,858	0.00%
2021/10/15	2	25.78	11	25.90	25.45	-9	2,990	-0.30%
2021/10/14	0	0.00	25	25.57	25.60	-25	3,030	-0.82%
2021/10/13	0	0.00	5	26.06	25.80	-5	3,067	-0.16%
2021/10/12	2	25.60	22	26.07	25.70	-20	3,137	-0.64%
2021/10/08	4	26.20	5	26.50	26.25	-1	3,188	-0.03%
2021/10/07	0	0.00	1	26.20	26.15	-1	3,304	-0.03%
2021/10/05	0	26.00	0	0.00	25.75	0	3,701	0.00%
2021/10/04	2	25.65	0	0.00	25.35	2	3,833	0.05%
2021/10/01	2	26.25	12	26.13	26.00	-10	3,847	-0.26%
2021/09/30	1	26.55	2	26.80	26.85	-1	3,853	-0.03%
2021/09/29	0	0.00	3	26.27	26.35	-3	3,874	-0.08%
2021/09/28	0	0.00	2	26.30	26.10	-2	3,897	-0.05%
2021/09/24	1	26.65	1	26.40	26.20	0	4,278	0.00%
2021/09/23	0	0.00	1	26.30	26.35	-1	4,324	-0.02%
2021/09/17	0	0.00	5	25.50	25.50	-5	4,626	-0.11%
2021/09/15	1	25.60	1	25.35	25.35	0	4,742	0.00%
2021/09/09	11	25.05	10	25.20	25.25	1	4,840	0.02%
2021/09/08	10	24.65	0	0.00	24.65	10	4,840	0.21%
2021/09/06	1	26.10	0	0.00	25.85	1	4,817	0.02%
2021/09/03	0	26.35	0	0.00	26.35	0	4,824	0.00%
2021/09/02	3	26.58	0	0.00	26.10	3	4,894	0.06%
2021/09/01	2	26.60	0	0.00	26.65	2	4,887	0.04%
2021/08/31	2.1	26.50	1	26.45	26.45	1.1	4,878	0.02%
2021/08/27	0	0.00	5.2	26.35	26.30	-5.2	4,888	-0.11%
2021/08/24	1	26.00	2	26.05	25.90	-1	4,841	-0.02%
2021/08/23	0	0.00	15	26.25	26.30	-15	4,839	-0.31%
2021/08/20	65.4	25.89	8	25.70	25.75	57.4	4,853	1.18%
2021/08/19	60	26.20	2	26.20	26.10	58	4,840	1.20%
2021/08/17	5	25.95	0	0.00	25.85	5	4,862	0.10%
2021/08/16	2	26.10	4	26.19	26.15	-2	4,841	-0.04%
2021/08/13	2	26.88	0	0.00	26.80	2	4,820	0.04%
2021/08/12	2	27.60	3	27.60	27.65	-1	4,811	-0.02%
2021/08/11	3	27.72	10	27.58	27.75	-7	4,834	-0.14%
2021/08/10	9	27.73	35	27.76	27.65	-26	4,856	-0.54%
2021/08/09	7	28.67	22	28.73	28.40	-15	4,896	-0.31%
2021/08/06	0	0.00	50	30.06	30.15	-50	4,847	-1.03%
2021/08/05	19	29.93	9	29.88	29.85	10	4,892	0.20%
2021/08/04	7	30.83	1	30.70	30.55	6	4,982	0.12%
2021/08/03	2	32.70	3	32.85	32.85	-1	4,997	-0.02%
2021/07/30	8	32.91	0	0.00	32.80	8	4,976	0.16%
2021/07/29	13	33.61	0	0.00	33.65	13	4,945	0.26%
2021/07/28	2	33.35	0	0.00	33.60	2	4,943	0.04%
2021/07/27	0.4	34.65	0	0.00	34.15	0.4	4,973	0.01%
2021/07/26	4	34.28	14	34.57	34.45	-10	5,017	-0.20%
2021/07/23	172	34.44	173	34.74	34.60	-1	5,000	-0.02%	大買/大賣/
2021/07/22	28	33.47	35	33.62	33.70	-7	4,766	-0.15%
2021/07/21	9	32.52	1	33.35	32.30	8	4,734	0.17%
2021/07/20	1	33.55	36	33.39	33.10	-35	4,720	-0.74%
2021/07/19	12	34.04	24	33.96	33.80	-12	4,716	-0.25%
2021/07/16	0	0.00	4	34.40	34.30	-4	4,840	-0.08%
2021/07/15	11	33.99	3	34.25	33.95	8	4,860	0.16%
2021/07/14	4	34.28	7	33.96	34.30	-3	4,878	-0.06%
2021/07/13	12	33.93	3	33.75	33.40	9	4,912	0.18%
2021/07/12	30	34.45	48	34.39	34.35	-18	5,099	-0.35%
2021/07/09	33	33.77	10	33.74	33.75	23	5,007	0.46%
2021/07/08	1	33.05	1	33.10	33.10	0	5,134	0.00%
2021/07/07	21	33.00	14	33.05	32.95	7	5,359	0.13%
2021/07/06	0	0.00	2	32.98	33.00	-2	5,880	-0.03%
2021/07/05	0	0.00	23	32.89	33.00	-23	6,207	-0.37%
2021/07/02	9	32.72	70	32.54	32.80	-61	6,566	-0.93%
2021/07/01	336	33.96	339	33.81	33.25	-3	6,693	-0.04%	大買/大賣/
2021/06/30	51	32.88	155	32.30	33.00	-104	6,463	-1.61%	大賣/鉅額交易
2021/06/29	33	32.66	43	32.34	32.50	-10	6,427	-0.16%
2021/06/28	429	32.76	277	32.76	33.20	152	6,428	2.36%	大買/大賣/鉅額交易
2021/06/25	25	31.75	4	31.84	31.85	21	6,265	0.34%
2021/06/24	1	31.25	2	31.20	31.25	-1	6,285	-0.02%
2021/06/23	0	0.00	1	30.95	30.90	-1	6,476	-0.02%
2021/06/22	3	30.45	150	30.44	30.25	-147	6,495	-2.26%	大賣/鉅額交易
2021/06/21	0	0.00	5	30.16	30.15	-5	6,542	-0.08%
2021/06/18	30	30.95	35	30.81	30.65	-5	6,620	-0.08%
2021/06/17	50	30.80	0	0.00	30.80	50	6,827	0.73%
2021/06/16	0	0.00	188	30.68	30.60	-188	7,005	-2.68%	大賣/鉅額交易
2021/06/15	4	30.85	159	30.80	30.85	-155	7,156	-2.17%	大賣/鉅額交易
2021/06/11	11	30.65	0	0.00	30.60	11	7,215	0.15%
2021/06/10	26	30.85	141	30.79	30.85	-115	7,261	-1.58%	大賣/鉅額交易
2021/06/09	2	30.20	0	0.00	30.00	2	7,241	0.03%
2021/06/08	0	0.00	10	30.00	29.95	-10	7,311	-0.14%
2021/06/04	0	0.00	60	29.99	29.95	-60	7,688	-0.78%
2021/06/03	20	30.20	1	30.40	30.20	19	7,766	0.24%
2021/06/02	13	30.31	0	0.00	30.25	13	7,978	0.16%
2021/06/01	21	30.06	65	30.27	30.25	-44	8,044	-0.55%
2021/05/31	45	30.05	6	30.00	30.05	39	8,111	0.48%
2021/05/28	4	29.70	0	0.00	29.80	4	8,167	0.05%
2021/05/27	1	29.35	0	0.00	29.35	1	8,371	0.01%
2021/05/25	4	29.04	4	29.30	29.00	0	8,526	0.00%
2021/05/24	1	29.00	11	29.06	29.00	-10	8,556	-0.12%
2021/05/21	4	28.66	0	0.00	28.75	4	8,767	0.05%
2021/05/20	2	28.40	4	28.40	28.40	-2	8,887	-0.02%
2021/05/19	4	28.68	26	28.62	28.75	-22	8,966	-0.25%
2021/05/18	37	27.12	23	28.04	28.60	14	8,974	0.16%
2021/05/17	15	26.49	5	26.38	26.00	10	8,963	0.11%
2021/05/14	29	28.39	7	28.32	27.90	22	8,903	0.25%
2021/05/13	13	26.82	12	27.50	27.60	1	8,870	0.01%
2021/05/12	29	28.42	36	28.33	28.15	-7	8,810	-0.08%
2021/05/11	69	31.24	3	31.12	30.70	66	8,661	0.76%
2021/05/10	1	32.05	0	0.00	32.20	1	8,595	0.01%
2021/05/07	53	32.35	42	32.57	32.80	11	8,598	0.13%
2021/05/06	1	31.55	4	31.43	31.55	-3	8,552	-0.04%
2021/05/05	6	31.91	2	31.90	31.50	4	8,546	0.05%
2021/05/04	18	31.69	59	31.22	31.95	-41	8,551	-0.48%
2021/05/03	47	33.97	69	33.51	33.10	-22	8,504	-0.26%
2021/04/29	5	34.63	7	34.56	34.55	-2	8,434	-0.02%
2021/04/28	1	35.25	8	35.33	34.90	-7	8,421	-0.08%
2021/04/27	7	34.70	0	0.00	34.70	7	8,426	0.08%
2021/04/26	159	34.93	4	34.95	35.00	155	8,465	1.83%	大買/鉅額交易
2021/04/23	0	0.00	5	34.44	34.70	-5	8,461	-0.06%
2021/04/22	497	34.72	100	34.82	34.35	397	8,508	4.67%	大買/鉅額交易
2021/04/21	134	35.16	145	35.24	35.15	-11	8,401	-0.13%	大買/大賣/
2021/04/20	112	35.28	103	35.65	35.50	9	8,360	0.11%	大買/大賣/
2021/04/19	11	35.84	4	36.00	35.80	7	8,381	0.08%
2021/04/16	96	36.14	334	36.23	36.40	-238	8,271	-2.88%	大賣/鉅額交易
2021/04/15	527	35.70	511	35.67	35.50	16	8,043	0.20%	大買/大賣/
2021/04/14	32	34.82	15	34.38	34.95	17	7,935	0.21%
2021/04/13	444	35.73	202	35.72	35.35	242	8,112	2.98%	大買/大賣/鉅額交易
2021/04/12	468	36.35	455	36.67	36.30	13	8,481	0.15%	大買/大賣/
2021/04/09	971	35.10	1,189	35.39	35.75	-218	8,026	-2.72%	大買/大賣/鉅額交易
2021/04/08	367	34.99	102	34.74	34.75	265	7,714	3.43%	大買/大賣/鉅額交易
2021/04/07	82	33.31	65	33.45	33.50	17	7,415	0.23%
2021/04/06	1	32.70	8	32.58	32.70	-7	7,471	-0.09%
2021/04/01	30	32.51	21	32.36	32.50	9	7,490	0.12%
2021/03/31	10	31.85	0	0.00	32.15	10	7,466	0.13%
2021/03/30	10	32.18	51	32.40	32.15	-41	7,427	-0.55%
2021/03/29	15	32.48	8	32.41	32.55	7	7,353	0.10%
2021/03/26	53	32.43	19	32.47	32.55	34	7,299	0.47%
2021/03/25	3	32.68	10	32.65	32.65	-7	7,110	-0.10%
2021/03/24	21	32.79	1	32.80	32.90	20	7,130	0.28%
2021/03/23	45	32.62	5	32.42	32.50	40	7,143	0.56%
2021/03/22	27	33.07	56	32.71	33.10	-29	7,072	-0.41%
2021/03/19	14	32.40	49	32.70	33.10	-35	6,919	-0.51%
2021/03/18	12	32.13	22.4	32.31	32.30	-10.4	6,776	-0.15%
2021/03/17	10	31.80	6	31.95	31.75	4	6,814	0.06%
2021/03/16	2	31.45	2.5	31.67	31.45	-0.5	6,874	-0.01%
2021/03/15	9	31.88	10	31.65	31.55	-1	6,885	-0.01%
2021/03/12	20	31.81	2.3	31.76	31.85	17.7	6,983	0.25%
2021/03/11	9.4	31.94	29	31.92	32.00	-19.6	7,013	-0.28%
2021/03/10	37	31.51	26	31.57	31.50	11	6,863	0.16%
2021/03/09	20	30.77	6	30.77	31.15	14	6,879	0.20%
2021/03/08	57	31.43	10	31.52	30.95	47	6,870	0.68%
2021/03/05	3	31.25	23	31.13	31.20	-20	6,740	-0.30%
2021/03/04	5	30.95	11.1	31.12	31.05	-6.1	6,719	-0.09%
2021/03/03	5	30.62	47	30.90	30.90	-42	6,724	-0.62%
2021/03/02	8	31.51	34	31.47	30.80	-26	6,706	-0.39%
2021/02/26	23.1	30.69	65	30.94	31.00	-41.9	6,577	-0.64%
2021/02/25	0	0.00	1	30.85	30.60	-1	6,565	-0.02%
2021/02/24	72	30.64	3	30.75	30.55	69	6,625	1.04%
2021/02/23	66.3	31.23	61	31.06	31.00	5.3	6,618	0.08%
2021/02/22	34	30.75	34	30.83	30.75	0	6,583	0.00%
2021/02/19	5	29.80	2	29.98	30.05	3	6,855	0.04%
2021/02/18	0	0.00	1	29.00	29.40	-1	6,968	-0.01%
2021/02/17	1	28.75	3	28.72	28.85	-2	7,301	-0.03%
2021/02/05	5	28.19	0	0.00	28.05	5	7,608	0.07%
2021/02/03	0	28.15	1	28.15	28.00	-1	7,906	-0.01%
2021/02/02	2.1	27.90	18	27.79	27.80	-15.9	8,023	-0.20%
2021/02/01	2	27.58	6	27.70	27.75	-4	8,195	-0.05%
2021/01/29	6.1	28.00	8	28.07	28.15	-1.9	8,357	-0.02%
2021/01/28	21	27.74	31	27.68	27.75	-10	8,507	-0.12%
2021/01/27	3	27.87	1	28.10	28.00	2	8,800	0.02%
2021/01/26	3	27.90	1	27.85	27.75	2	9,746	0.02%
2021/01/25	16	27.93	5.1	28.12	28.10	10.9	10,818	0.10%
2021/01/21	66	28.33	16	28.23	27.90	50	10,893	0.46%
2021/01/20	17	28.60	2	28.33	28.30	15	10,967	0.14%
2021/01/19	14	29.40	15	29.60	29.30	-1	10,903	-0.01%
2021/01/18	9	28.88	32	28.91	28.95	-23	10,850	-0.21%
2021/01/15	24	29.42	1	29.35	29.05	23	10,821	0.21%
2021/01/14	54	29.79	11	29.97	30.00	43	10,774	0.40%
2021/01/13	78	29.64	20	29.60	29.60	58	10,786	0.54%
2021/01/12	16	29.60	4	29.58	29.50	12	10,775	0.11%
2021/01/11	14	30.31	10	30.15	30.15	4	10,733	0.04%
2021/01/08	5	30.12	5	30.18	30.15	0	10,704	0.00%
2021/01/07	8	30.61	26	30.53	30.25	-18	10,648	-0.17%
2021/01/06	73	31.41	41	30.93	30.55	32	10,586	0.30%
2021/01/05	64	31.98	84	32.33	32.50	-20	10,188	-0.20%
2021/01/04	31	30.95	60	30.73	30.70	-29	9,599	-0.30%
2020/12/31	21	30.31	6	30.51	30.45	15	9,604	0.16%
2020/12/30	5	30.65	5	30.64	30.55	0	9,554	0.00%
2020/12/29	34	30.84	44	30.83	30.85	-10	9,462	-0.11%
2020/12/28	4	30.16	9	30.18	30.30	-5	9,198	-0.05%
2020/12/25	0	0.00	1	29.55	29.65	-1	9,099	-0.01%
2020/12/24	3	29.47	7	29.78	29.35	-4	9,071	-0.04%
2020/12/22	2	29.38	35	29.07	28.85	-33	9,032	-0.37%
2020/12/21	3	29.42	1	29.65	29.45	2	9,079	0.02%
2020/12/18	3	29.65	0	0.00	29.65	3	9,089	0.03%
2020/12/17	1	29.25	1	29.30	29.40	0	9,124	0.00%
2020/12/16	14	29.03	4	29.06	28.95	10	9,109	0.11%
2020/12/15	24	28.80	36	28.86	28.70	-12	9,413	-0.13%
2020/12/14	22	29.45	5	29.52	29.40	17	9,393	0.18%
2020/12/11	23	29.35	58	29.10	29.25	-35	9,501	-0.37%
2020/12/10	35	30.53	22	30.75	30.10	13	9,310	0.14%
2020/12/09	51	30.54	8	30.53	30.55	43	9,190	0.47%
2020/12/08	8	30.63	2	30.88	30.50	6	9,173	0.07%
2020/12/07	20	30.55	3	30.70	30.60	17	9,050	0.19%
2020/12/04	16	30.56	0.1	30.35	30.50	15.9	9,006	0.18%
2020/12/03	2	30.23	7	30.56	30.35	-5	8,973	-0.06%
2020/12/02	10	30.45	14	30.10	30.10	-4	8,881	-0.05%
2020/12/01	16	30.15	9	30.29	30.40	7	8,891	0.08%
2020/11/30	14	30.35	6	30.43	30.20	8	8,914	0.09%
2020/11/27	6	30.24	2	30.40	30.15	4	8,957	0.04%
2020/11/26	7	29.89	5	30.05	29.95	2	8,987	0.02%
2020/11/25	9	29.88	38	29.90	29.90	-29	9,000	-0.32%
2020/11/24	6	30.05	23	29.84	29.80	-17	8,959	-0.19%
2020/11/23	4	30.18	12.5	30.21	30.20	-8.5	8,953	-0.10%
2020/11/20	8	30.14	79	30.21	30.10	-71	8,909	-0.80%
2020/11/19	21	30.03	17	30.09	29.95	4	8,962	0.04%
2020/11/18	89	30.99	20	30.93	30.50	69	9,001	0.77%
2020/11/17	64	30.71	33	30.83	30.65	31	9,020	0.34%
2020/11/16	354	30.54	43	30.56	30.85	311	9,131	3.41%	大買/鉅額交易
2020/11/13	28	29.95	10	29.93	30.25	18	8,925	0.20%
2020/11/12	15	29.27	2	29.80	28.95	13	8,660	0.15%
2020/11/11	63	29.30	62	29.52	29.65	1	8,567	0.01%
2020/11/10	11	29.23	2	29.40	29.05	9	8,443	0.11%
2020/11/09	0	0.00	28.1	29.50	29.30	-28.1	8,492	-0.33%
2020/11/06	3	28.98	117	29.17	29.00	-114	8,475	-1.35%	大賣/鉅額交易
2020/11/05	5	28.55	162	28.50	28.50	-157	8,567	-1.83%	大賣/鉅額交易
2020/11/04	36	28.68	25	28.76	28.85	11	8,474	0.13%
2020/11/03	248	29.62	64	30.22	29.20	184	8,350	2.20%	大買/鉅額交易
2020/11/02	46	30.31	473	30.03	30.50	-427	7,719	-5.53%	大賣/鉅額交易
2020/10/30	112	28.00	39	28.10	27.75	73	6,659	1.10%	大買/
2020/10/29	20	27.28	10	27.28	27.60	10	6,636	0.15%
2020/10/28	153	28.20	121	28.22	27.55	32	6,670	0.48%	大買/大賣/
2020/10/27	0	0.00	3	27.70	27.80	-3	6,553	-0.05%
2020/10/26	105	27.99	1	28.00	27.50	104	6,536	1.59%	大買/鉅額交易
2020/10/23	6	27.68	0	0.00	27.60	6	6,535	0.09%
2020/10/22	1	27.35	3	28.03	27.55	-2	6,573	-0.03%
2020/10/21	211	27.82	55	27.86	27.85	156	6,609	2.36%	大買/鉅額交易
2020/10/20	1	27.50	9	27.54	27.50	-8	6,581	-0.12%
2020/10/19	3	27.30	7	27.48	27.30	-4	6,562	-0.06%
2020/10/16	2	26.93	13	27.21	26.75	-11	6,554	-0.17%
2020/10/15	0	0.00	7	27.01	27.10	-7	6,582	-0.11%
2020/10/13	1	27.00	10.2	26.89	27.25	-9.2	6,666	-0.14%
2020/10/12	13	27.00	0	0.00	26.80	13	6,646	0.20%
2020/10/08	126	26.97	11	26.89	27.05	115	6,641	1.73%	大買/鉅額交易
2020/10/07	2	26.20	0	0.00	26.15	2	6,555	0.03%
2020/10/06	16	25.93	4	26.00	26.00	12	6,579	0.18%
2020/10/05	33	25.63	0	0.00	25.70	33	6,608	0.50%
2020/09/30	21	25.55	0	0.00	25.70	21	6,682	0.31%
2020/09/29	11	25.58	1	25.60	25.45	10	6,745	0.15%
2020/09/28	0.2	25.65	1	25.70	25.65	-0.9	6,822	-0.01%
2020/09/25	0	0.00	5	25.72	25.25	-5	6,946	-0.07%
2020/09/24	13	25.68	131	26.11	25.60	-118	6,962	-1.69%	大賣/鉅額交易
2020/09/23	22	26.58	0	0.00	26.65	22	6,916	0.32%
2020/09/22	15	26.95	7	26.92	26.80	8	6,990	0.11%
2020/09/21	0	0.00	5.1	27.50	27.70	-5.1	7,069	-0.07%
2020/09/18	69	28.24	36	28.12	27.55	33	7,041	0.47%
2020/09/17	1	27.80	18	27.91	28.10	-17	6,712	-0.25%
2020/09/16	16	27.90	16	27.84	27.85	0	6,659	0.00%
2020/09/14	25	26.91	14	26.94	27.15	11	6,636	0.17%
2020/09/11	157	26.74	0	26.60	26.55	157	6,766	2.32%	大買/鉅額交易
2020/09/10	3	27.48	0	0.00	27.25	3	6,718	0.04%
2020/09/09	14	27.53	9	27.47	27.35	5	6,700	0.07%
2020/09/08	168	26.82	2	26.65	27.30	166	6,638	2.50%	大買/鉅額交易
2020/09/07	26	26.79	7	27.13	26.80	19	6,593	0.29%
2020/09/04	71	27.20	16	27.24	27.20	55	6,566	0.84%
2020/09/03	12	28.00	16	27.97	27.80	-4	6,495	-0.06%
2020/09/02	11	28.15	12	28.11	28.20	-1	6,405	-0.02%
2020/09/01	22	27.91	26	28.06	27.90	-4	6,316	-0.06%
2020/08/31	23	27.89	61	27.81	27.75	-38	6,232	-0.61%
2020/08/28	19	27.29	29	27.71	27.50	-10	6,174	-0.16%
2020/08/27	42	27.74	32	27.60	27.30	10	6,148	0.16%
2020/08/26	41	27.73	4	28.03	27.70	37	6,041	0.61%
2020/08/25	19	27.74	11	27.60	27.60	8	5,980	0.13%
2020/08/24	44	27.89	28.2	27.80	28.15	15.8	5,854	0.27%
2020/08/21	92	27.61	205	27.79	27.85	-113	5,652	-2.00%	大賣/鉅額交易
2020/08/20	155	27.55	36	26.99	26.65	119	5,236	2.27%	大買/鉅額交易
2020/08/19	11	27.40	15.1	27.48	27.30	-4.1	4,917	-0.08%
2020/08/18	16	26.93	8	27.17	27.20	8	4,736	0.17%
2020/08/17	2	26.70	2	26.93	26.80	0	4,657	0.00%
2020/08/14	3	26.80	2	27.20	26.80	1	4,604	0.02%
2020/08/13	25	27.07	16	27.08	27.10	9	4,536	0.20%
2020/08/12	6	26.71	27	27.04	27.65	-21	4,356	-0.48%
2020/08/11	22	26.72	30	27.14	26.75	-8	4,191	-0.19%
2020/08/10	17	26.50	26	26.58	26.45	-9	3,949	-0.23%
2020/08/07	12	26.33	81	26.45	26.50	-69	3,920	-1.76%
2020/08/06	117	26.27	30	26.17	25.90	87	3,811	2.28%	大買/
2020/08/05	3	25.00	7	25.11	25.10	-4	3,491	-0.11%
2020/08/04	3	25.35	25	25.27	25.15	-22	3,478	-0.63%
2020/08/03	5	24.95	1	24.95	24.90	4	3,466	0.11%
2020/07/29	1	23.25	1	24.00	23.70	0	3,488	0.00%
2020/07/28	7	23.33	1	23.85	23.10	6	3,514	0.17%
2020/07/27	12	23.85	0	0.00	23.85	12	3,490	0.34%
2020/07/24	38	24.51	1	24.55	24.50	37	3,453	1.07%
2020/07/23	55	24.85	1	24.85	24.70	54	3,447	1.57%
2020/07/22	10	25.00	0	0.00	24.85	10	3,440	0.29%
2020/07/21	0	0.00	5	24.90	25.00	-5	3,404	-0.15%
2020/07/20	3	24.50	6	24.55	24.65	-3	3,384	-0.09%
2020/07/17	5	23.73	1	23.40	23.40	4	3,312	0.12%
2020/07/14	4	24.66	0	0.00	24.60	4	3,280	0.12%
2020/07/13	2	24.93	1	25.10	25.00	1	3,281	0.03%
2020/07/10	1	24.65	7	24.72	24.60	-6	3,289	-0.18%
2020/07/09	4	25.23	29	25.06	24.90	-25	3,389	-0.74%
2020/07/08	11	25.07	5	24.82	24.80	6	3,345	0.18%
2020/07/07	15	24.42	10	24.38	24.40	5	3,289	0.15%
2020/07/06	6	24.98	16	25.01	25.15	-10	3,215	-0.31%
2020/07/03	5	24.25	8	24.43	24.25	-3	3,102	-0.10%
2020/07/02	11	24.42	3	24.28	24.20	8	3,054	0.26%
2020/07/01	6	24.28	15	24.37	24.30	-9	3,012	-0.30%
2020/06/30	14	23.40	30	23.42	24.10	-16	2,913	-0.55%
2020/06/29	0	0.00	3	22.80	22.70	-3	2,777	-0.11%
2020/06/24	0	0.00	6	22.35	22.40	-6	2,784	-0.22%
2020/06/23	6	22.67	2	22.48	22.55	4	2,790	0.14%
2020/06/22	1	22.45	1	22.65	22.45	0	2,797	0.00%
2020/06/19	0	0.00	3	22.60	22.55	-3	2,808	-0.11%
2020/06/18	10	22.61	4	22.46	22.20	6	2,710	0.22%
2020/06/17	0	0.00	8	21.86	21.75	-8	2,571	-0.31%
2020/06/12	0	0.00	2	20.70	20.85	-2	2,679	-0.07%
2020/06/11	3	21.72	1	22.15	21.25	2	2,720	0.07%
2020/06/09	6	21.86	0	0.00	21.75	6	2,779	0.22%
2020/06/08	4	22.30	35	22.34	22.30	-31	2,861	-1.08%
2020/06/05	0	0.00	1	22.40	22.50	-1	2,868	-0.03%
2020/06/04	15	21.91	8	22.16	22.00	7	2,865	0.24%
2020/06/03	0	0.00	8	21.98	22.00	-8	2,871	-0.28%
2020/06/02	5	21.85	1	21.70	21.60	4	2,840	0.14%
2020/05/28	30	21.59	1	21.60	21.60	29	2,841	1.02%
2020/05/27	2	21.48	0	0.00	21.50	2	2,837	0.07%
2020/05/20	5	21.35	0	0.00	21.35	5	2,877	0.17%
2020/05/19	2	21.45	1	21.10	21.35	1	2,968	0.03%
2020/05/18	1	21.10	2	21.20	21.20	-1	2,990	-0.03%
2020/05/15	0	0.00	2	21.10	21.10	-2	2,984	-0.07%
2020/05/14	6	21.90	1	22.05	21.65	5	2,942	0.17%
2020/05/13	0	0.00	6	22.01	22.35	-6	2,868	-0.21%
2020/05/08	3	21.50	13	21.83	21.80	-10	2,809	-0.36%
2020/05/07	1	21.25	4	21.04	21.15	-3	2,720	-0.11%
2020/05/05	3	20.85	0	0.00	20.85	3	2,714	0.11%
2020/05/04	0	0.00	2	21.15	21.05	-2	2,673	-0.07%
2020/04/30	5	20.85	0	0.00	20.80	5	2,632	0.19%
2020/04/29	1	20.70	4	21.00	20.70	-3	2,660	-0.11%
2020/04/28	2	20.55	1	20.60	20.65	1	2,633	0.04%
2020/04/27	5	20.45	1	20.50	20.40	4	2,677	0.15%
2020/04/24	0	0.00	1	20.20	20.30	-1	2,674	-0.04%
2020/04/23	2	20.00	5	20.16	20.10	-3	2,682	-0.11%
2020/04/22	2	19.60	1	19.50	19.70	1	2,710	0.04%
2020/04/21	5	19.92	3	20.00	19.65	2	2,710	0.07%
2020/04/20	0	0.00	2	20.25	20.20	-2	2,737	-0.07%
2020/04/17	2	20.05	3	20.23	20.05	-1	2,785	-0.04%
2020/04/16	2	20.05	4	20.14	20.00	-2	2,780	-0.07%
2020/04/15	3	20.17	3	20.22	20.05	0	2,762	0.00%
2020/04/14	42	20.51	30	20.69	20.50	12	2,747	0.44%
2020/04/13	12	19.82	4	20.33	20.45	8	2,634	0.30%
2020/04/10	0	0.00	5	19.72	19.75	-5	2,617	-0.19%
2020/04/09	7	19.46	0	19.55	19.55	7	2,635	0.27%
2020/04/08	10	19.85	14	19.93	19.85	-4	2,645	-0.15%
2020/04/07	8	19.67	6	19.41	19.45	2	2,639	0.08%
2020/04/06	2	19.33	1	19.50	19.50	1	2,639	0.04%
2020/04/01	30	18.94	0	0.00	19.30	30	2,655	1.13%
2020/03/31	2	19.15	2	19.30	18.95	0	2,712	0.00%
2020/03/30	0	0.00	11	18.26	19.00	-11	2,699	-0.41%
2020/03/27	6	18.39	12	18.04	18.00	-6	2,696	-0.22%
2020/03/25	14	18.24	11	17.96	18.25	3	2,704	0.11%
2020/03/24	5	17.50	1	16.85	17.45	4	2,694	0.15%
2020/03/23	1	16.00	0	0.00	16.00	1	2,739	0.04%
2020/03/20	0	0.00	1	16.20	16.25	-1	2,913	-0.03%
2020/03/19	10	14.92	0	0.00	14.80	10	2,906	0.35%
2020/03/18	5	17.05	11	16.70	16.35	-6	2,846	-0.21%
2020/03/17	5	17.05	0	17.20	16.90	5	2,865	0.17%
2020/03/16	3	19.87	3	19.93	18.75	0	2,816	0.00%
2020/03/13	13	19.60	1	19.95	19.95	12	2,805	0.43%
2020/03/12	126	22.02	121	22.67	21.70	5	2,722	0.18%	大買/大賣/
2020/03/11	0	0.00	5	22.65	22.90	-5	2,621	-0.19%
2020/03/10	9	22.09	3	22.30	22.85	6	2,596	0.23%
2020/03/05	1	23.75	0	0.00	23.70	1	2,578	0.04%
2020/03/04	0	0.00	5	23.35	23.40	-5	2,586	-0.19%
2020/03/03	0	23.30	2	23.60	23.45	-2	2,586	-0.08%
2020/03/02	2	23.18	4	23.08	23.20	-2	2,598	-0.08%
2020/02/27	0	22.80	3	22.98	22.80	-3	2,593	-0.12%
2020/02/26	0	23.60	1.1	23.60	23.60	-1.1	2,581	-0.04%
2020/02/25	0	0.00	15	23.40	23.60	-15	2,599	-0.58%
2020/02/24	3	23.65	4	23.60	23.50	-1	2,608	-0.04%
2020/02/21	1	23.75	6	23.85	23.95	-5	2,614	-0.19%
2020/02/20	16	23.94	18	24.20	23.85	-2	2,620	-0.08%
2020/02/19	0	0.00	2	23.10	23.80	-2	2,596	-0.08%
2020/02/18	0	23.10	0	0.00	23.20	0	2,569	0.00%
2020/02/14	2	23.00	2	23.00	23.05	0	2,578	0.00%
2020/02/13	20	23.12	20	23.14	23.15	0	2,572	0.00%
2020/02/12	12	22.58	6	22.56	22.60	6	2,548	0.24%
2020/02/11	10	22.40	6	22.38	22.40	4	2,543	0.16%
2020/02/10	1	22.20	5	22.25	22.35	-4	2,539	-0.16%
2020/02/07	7	22.79	2	22.80	22.60	5	2,545	0.20%
2020/02/06	1	23.30	5	23.19	23.30	-4	2,554	-0.16%
2020/02/05	4	22.54	1	22.80	22.50	3	2,601	0.12%
2020/02/04	5	22.61	5	22.70	22.75	0	2,614	0.00%
2020/02/03	7	22.31	6	22.23	22.40	1	2,640	0.04%
2020/01/31	9	23.59	5	23.95	23.75	4	2,605	0.15%
2020/01/30	22	23.56	9	23.66	23.55	13	2,653	0.49%
2020/01/20	11	25.64	5	25.68	25.65	6	2,655	0.23%
2020/01/17	5	25.72	0	25.65	25.65	5	2,651	0.19%
2020/01/16	5	25.50	5	25.68	25.80	0	2,635	0.00%
2020/01/15	8	25.12	0	0.00	25.10	8	2,593	0.31%
2020/01/14	20	25.14	1	25.10	25.35	19	2,601	0.73%
2020/01/13	0	0.00	29	24.97	25.20	-29	2,573	-1.13%
2020/01/09	0	0.00	3	24.33	24.25	-3	2,510	-0.12%
2020/01/08	3	24.08	9	24.10	24.05	-6	2,545	-0.24%
2020/01/07	2	24.50	1	24.45	24.60	1	2,553	0.04%
2020/01/06	2.1	25.05	1.5	25.05	25.10	0.6	2,682	0.02%
2020/01/03	22	25.38	1	25.35	25.25	21	2,679	0.78%
2020/01/02	15	25.63	1	25.65	25.65	14	2,668	0.52%
2019/12/31	3	25.80	0	0.00	25.80	3	2,651	0.11%
2019/12/30	12	25.69	0	0.00	25.80	12	2,649	0.45%
2019/12/27	0	0.00	3	26.25	26.00	-3	2,645	-0.11%
2019/12/26	60.5	26.02	15	26.05	26.10	45.5	2,653	1.71%
2019/12/25	1	25.70	1	25.80	26.00	0	2,621	0.00%
2019/12/24	1	25.35	6	25.85	25.85	-5	2,640	-0.19%
2019/12/23	11	25.60	1	25.50	25.50	10	2,682	0.37%
2019/12/20	1	25.75	6	25.82	26.00	-5	2,689	-0.19%
2019/12/19	3	25.63	2	25.75	25.75	1	2,690	0.04%
2019/12/18	3	26.00	9	26.03	25.90	-6	2,716	-0.22%
2019/12/17	39	25.80	55	25.94	26.00	-16	2,712	-0.59%
2019/12/16	0	0.00	5	24.96	25.20	-5	2,542	-0.20%
2019/12/12	5	24.50	0	0.00	24.50	5	2,552	0.20%
2019/12/11	5	24.90	0	0.00	24.85	5	2,554	0.20%
2019/12/10	0	0.00	13	25.10	25.00	-13	2,573	-0.51%
2019/12/09	3	25.20	2	25.30	25.10	1	2,594	0.04%
2019/12/05	10	25.40	0	0.00	25.40	10	2,668	0.37%
2019/12/04	0	0.00	2	25.30	25.35	-2	2,718	-0.07%
2019/12/03	0	0.00	10	25.15	25.10	-10	2,740	-0.36%
2019/11/29	1	25.10	0	0.00	25.10	1	2,781	0.04%
2019/11/27	0	0.00	1	25.35	25.50	-1	2,859	-0.03%
2019/11/26	0	0.00	5	25.55	25.30	-5	2,890	-0.17%
2019/11/25	0	0.00	1	25.30	25.35	-1	2,975	-0.03%
2019/11/21	2	25.25	0	0.00	25.25	2	3,095	0.06%
2019/11/19	10	25.00	0	0.00	24.95	10	3,187	0.31%
2019/11/18	1	24.55	11	25.08	25.10	-10	3,234	-0.31%
2019/11/15	1	24.30	0	0.00	24.30	1	3,262	0.03%
2019/11/14	0	0.00	1	24.25	24.20	-1	3,353	-0.03%
2019/11/12	4	23.84	0	0.00	24.00	4	3,529	0.11%
2019/11/11	2	23.78	1	23.80	23.75	1	3,777	0.03%
2019/11/08	3	24.17	1	24.05	24.40	2	3,857	0.05%
2019/11/07	2	24.25	1	24.10	24.10	1	4,042	0.02%
2019/11/06	0	0.00	2	24.40	24.40	-2	4,191	-0.05%
2019/11/05	12	24.55	16	24.57	24.65	-4	4,378	-0.09%
2019/11/04	15	24.66	5	24.62	24.85	10	4,522	0.22%
2019/11/01	14	23.96	0	0.00	23.85	14	4,556	0.31%
2019/10/31	3	23.88	0	0.00	23.80	3	4,603	0.07%
2019/10/29	21	24.25	2	24.18	24.15	19	4,688	0.41%
2019/10/28	13	24.77	27.1	25.13	24.70	-14.1	4,713	-0.30%
2019/10/25	0	0.00	1	25.25	25.35	-1	4,689	-0.02%
2019/10/24	2	25.13	0.2	25.05	25.20	1.8	4,740	0.04%
2019/10/22	2	25.30	4	25.35	25.35	-2	5,113	-0.04%
2019/10/18	1	25.55	0	0.00	25.30	1	5,302	0.02%
2019/10/17	0	0.00	6.5	25.23	25.35	-6.5	5,324	-0.12%
2019/10/16	0	0.00	11	25.12	25.15	-11	5,375	-0.20%
2019/10/15	1	25.10	33.2	25.05	24.70	-32.2	5,431	-0.59%
2019/10/14	17	24.84	55	24.56	24.95	-38	5,453	-0.70%
2019/10/09	3.2	25.79	3	25.65	25.65	0.2	5,363	0.00%
2019/10/07	0	0.00	1	26.30	26.00	-1	5,466	-0.02%
2019/10/04	4	26.25	3	26.55	26.15	1	5,900	0.02%
2019/10/03	2	26.33	1	26.45	26.40	1	5,908	0.02%
2019/10/02	2	25.73	1	26.20	26.60	1	5,923	0.02%
2019/10/01	7	25.90	3.1	26.08	25.90	3.9	5,902	0.07%
2019/09/27	5	26.41	12	26.38	26.25	-7	5,875	-0.12%
2019/09/26	17	27.12	11	26.91	26.75	6	5,850	0.10%
2019/09/25	5	26.48	1	26.50	26.40	4	5,800	0.07%
2019/09/24	4	26.84	0	0.00	26.90	4	5,796	0.07%
2019/09/23	0	0.00	1	26.65	26.80	-1	5,827	-0.02%
2019/09/20	5	26.48	6	26.33	26.55	-1	5,942	-0.02%
2019/09/19	4	26.66	0	0.00	26.60	4	5,924	0.07%
2019/09/18	1	26.70	2	26.65	26.65	-1	5,998	-0.02%
2019/09/17	15	26.77	6	26.60	26.70	9	6,068	0.15%
2019/09/16	7	26.76	50	26.68	26.55	-43	6,108	-0.70%
2019/09/12	2	27.10	2	27.23	27.05	0	6,061	0.00%
2019/09/11	2	26.95	2	27.10	27.20	0	6,057	0.00%
2019/09/10	1	27.30	2	27.23	27.25	-1	6,013	-0.02%
2019/09/09	10	27.81	2	27.78	27.70	8	5,964	0.13%
2019/09/06	13	28.14	5	28.27	28.15	8	5,927	0.13%
2019/09/05	2.4	28.51	0	0.00	28.55	2.4	5,869	0.04%
2019/09/04	5.1	28.51	2	28.70	28.55	3.1	5,848	0.05%
2019/09/03	1	28.50	2	28.63	28.55	-1	5,846	-0.02%
2019/09/02	1	28.45	5	28.50	28.65	-4	5,815	-0.07%
2019/08/30	7	28.25	7	28.07	28.00	0	5,760	0.00%
2019/08/29	2	27.58	15	27.88	27.90	-13	5,720	-0.23%
2019/08/28	71	28.40	66	28.04	27.60	5	5,675	0.09%
2019/08/27	10.3	27.21	2	27.48	27.65	8.3	5,580	0.15%
2019/08/26	10	27.05	313	27.06	26.85	-303	5,536	-5.47%	大賣/鉅額交易
2019/08/23	1.2	28.10	5	28.27	28.10	-3.8	5,457	-0.07%
2019/08/22	16.1	28.84	6	28.63	28.45	10.1	5,445	0.19%
2019/08/21	17.9	28.32	4	28.23	28.25	13.9	5,355	0.26%
2019/08/20	17	28.72	54	28.44	28.30	-37	5,293	-0.70%
2019/08/19	17.1	28.85	3	28.95	28.85	14.1	5,210	0.27%
2019/08/16	10	28.65	6	28.59	28.65	4	5,170	0.08%
2019/08/15	9	28.78	12	28.75	28.75	-3	5,126	-0.06%
2019/08/14	8.4	28.52	41	28.73	28.95	-32.6	5,035	-0.65%
2019/08/13	9.1	28.17	5	28.00	27.75	4.1	4,835	0.08%
2019/08/12	14.2	28.93	13	28.96	28.75	1.2	4,774	0.03%
2019/08/08	5	28.26	7	28.39	28.45	-2	4,616	-0.04%
2019/08/07	88	28.47	55	28.40	28.05	33	4,537	0.73%
2019/08/06	19	27.85	12	27.78	28.30	7	4,373	0.16%
2019/08/05	2	27.55	7	27.54	27.40	-5	4,279	-0.12%
2019/08/02	2	27.35	14	27.24	27.15	-12	4,223	-0.28%
2019/08/01	2	27.58	6	27.48	27.70	-4	4,257	-0.09%
2019/07/31	1	26.85	5	26.87	27.05	-4	4,261	-0.09%
2019/07/30	32	26.54	13	26.43	26.45	19	4,274	0.44%
2019/07/29	1	27.20	0	0.00	27.20	1	4,277	0.02%
2019/07/26	11.3	27.33	6	27.48	27.40	5.3	4,281	0.12%
2019/07/25	47	28.11	85	27.87	27.60	-38	4,335	-0.88%
2019/07/24	53	27.10	35	26.92	27.20	18	4,229	0.43%
2019/07/23	8	26.69	60	26.99	26.85	-52	4,220	-1.23%
2019/07/22	47	27.03	126	26.79	26.85	-79	4,182	-1.89%	大賣/
2019/07/19	8	26.37	5	26.30	26.25	3	4,201	0.07%
2019/07/18	21	26.55	13	26.53	26.20	8	4,231	0.19%
2019/07/17	13	26.62	17	26.58	26.80	-4	4,239	-0.09%
2019/07/16	8	26.48	23.3	26.28	26.15	-15.3	4,296	-0.36%
2019/07/15	8	26.06	24	25.94	26.15	-16	4,274	-0.37%
2019/07/12	28	26.14	14	25.89	26.00	14	4,254	0.33%
2019/07/11	5	25.69	16	25.48	25.70	-11	4,226	-0.26%
2019/07/10	86	26.36	61	26.37	25.60	25	4,243	0.59%
2019/07/09	0	0.00	10	25.63	25.90	-10	3,908	-0.26%
2019/07/08	30	25.66	12	25.64	25.75	18	3,902	0.46%
2019/07/05	0	0.00	9	25.52	25.40	-9	3,920	-0.23%
2019/07/04	163	25.44	8	25.45	25.25	155	3,977	3.90%	大買/鉅額交易
2019/07/03	18	25.35	1	25.80	25.20	17	4,008	0.42%
2019/07/02	4	25.33	7	25.61	25.70	-3	4,028	-0.07%
2019/07/01	1	25.50	9	25.54	25.45	-8	4,028	-0.20%
2019/06/28	48	24.98	12	25.02	25.05	36	4,038	0.89%
2019/06/27	54	26.14	68	25.99	25.25	-14	4,034	-0.35%
2019/06/26	105	25.60	5	25.60	25.70	100	3,911	2.56%	大買/
2019/06/25	24	25.48	40	25.50	25.35	-16	3,926	-0.41%
2019/06/24	6	24.94	29	25.19	25.30	-23	3,877	-0.59%
2019/06/21	4	24.54	5	24.72	24.50	-1	3,881	-0.03%
2019/06/20	0	0.00	1	24.25	24.20	-1	3,937	-0.03%
2019/06/19	0	0.00	13	24.02	24.10	-13	4,187	-0.31%
2019/06/18	10	23.50	2	23.55	23.55	8	4,303	0.19%
2019/06/17	1	23.75	0	23.85	23.85	1	4,349	0.02%
2019/06/13	0	0.00	1	23.80	23.70	-1	4,689	-0.02%
2019/06/12	12	23.64	0	0.00	23.60	12	4,717	0.25%
2019/06/11	10	23.90	10	23.90	24.00	0	4,791	0.00%
2019/06/10	0	0.00	3	23.47	23.50	-3	4,787	-0.06%
2019/06/05	3	23.00	0	0.00	23.10	3	4,819	0.06%
2019/06/04	11	23.19	0	0.00	22.80	11	4,843	0.23%
2019/06/03	0	0.00	0	23.10	23.00	0	4,929	0.00%
2019/05/31	1	23.55	0	23.60	23.45	1	5,027	0.02%
2019/05/30	5	22.70	0	23.20	23.20	5	5,063	0.10%
2019/05/29	10	22.80	38	22.71	22.60	-28	5,109	-0.55%
2019/05/28	3	23.20	0	0.00	23.15	3	5,107	0.06%
2019/05/27	3	23.28	0	0.00	23.15	3	5,149	0.06%
2019/05/24	6	23.44	0	0.00	23.25	6	5,207	0.12%
2019/05/23	2	23.55	14	23.75	23.30	-12	5,218	-0.23%
2019/05/22	13	24.45	0	24.00	24.15	13	5,200	0.25%
2019/05/21	4	24.40	2	24.45	24.45	2	5,226	0.04%
2019/05/20	40	24.64	11	24.70	24.75	29	5,249	0.55%
2019/05/17	6	24.55	20	24.72	24.25	-14	5,221	-0.27%
2019/05/16	6	24.81	42	24.45	24.30	-36	5,180	-0.69%
2019/05/15	17	25.10	12	25.16	25.05	5	5,164	0.10%
2019/05/14	10	24.61	8	24.48	24.80	2	5,107	0.04%
2019/05/13	4	24.51	12	24.57	24.55	-8	5,084	-0.16%
2019/05/10	50	24.40	4	24.30	24.10	46	5,034	0.91%
2019/05/09	29	24.47	16.3	24.59	24.20	12.7	4,995	0.25%
2019/05/08	5	25.12	13	24.92	25.35	-8	4,909	-0.16%
2019/05/07	11	25.93	12	25.90	25.70	-1	4,836	-0.02%
2019/05/06	6	25.52	7	25.85	25.10	-1	4,785	-0.02%
2019/05/03	17	26.20	16	26.20	26.40	1	4,701	0.02%
2019/05/02	17	25.98	51	25.87	26.25	-34	4,671	-0.73%
2019/04/30	83	25.96	7	26.01	26.00	76	4,622	1.64%
2019/04/29	0	0.00	6	25.24	25.00	-6	4,407	-0.14%
2019/04/26	9	24.93	45	25.05	25.35	-36	4,409	-0.82%
2019/04/25	63	25.54	56	25.59	25.15	7	4,519	0.15%
2019/04/24	18	25.29	3	25.25	25.45	15	4,551	0.33%
2019/04/23	3	24.92	12	24.85	25.20	-9	4,545	-0.20%
2019/04/22	22	24.93	65	25.08	25.10	-43	4,548	-0.95%
2019/04/19	10	24.49	1	24.20	24.20	9	4,467	0.20%
2019/04/18	5	24.25	2	24.23	23.90	3	4,501	0.07%
2019/04/17	2	24.58	0	24.55	24.55	2	4,630	0.04%
2019/04/16	8	24.81	12	24.81	24.50	-4	4,820	-0.08%
2019/04/15	14	24.34	34	24.31	24.65	-20	4,989	-0.40%
2019/04/12	0	0.00	6	23.57	23.60	-6	4,914	-0.12%
2019/04/11	4	23.90	1	24.10	23.70	3	4,911	0.06%
2019/04/10	2	23.90	9	24.09	24.10	-7	4,887	-0.14%
2019/04/09	10	23.68	1	23.85	23.85	9	4,821	0.19%
2019/04/08	6	23.77	1	23.90	23.75	5	4,839	0.10%
2019/04/03	0	23.50	4	23.55	23.50	-4	4,805	-0.08%
2019/04/02	35.1	23.35	2	23.35	23.40	33.1	4,795	0.69%
2019/04/01	0.2	23.45	0	0.00	23.45	0.2	4,776	0.00%
2019/03/29	5	23.00	1	22.95	23.00	4	4,726	0.08%
2019/03/28	20	23.05	8	23.03	22.90	12	4,701	0.26%
2019/03/27	9	23.54	5	23.51	23.50	4	4,650	0.09%
2019/03/26	14	23.76	120	23.56	23.40	-106	4,622	-2.29%	大賣/鉅額交易
2019/03/25	33	23.78	75	23.81	23.75	-42	4,553	-0.92%
2019/03/22	84	25.02	160	25.27	24.85	-76	4,557	-1.67%	大賣/
2019/03/21	126	26.50	36	26.72	26.10	90	4,316	2.09%	大買/
2019/03/20	20	25.96	13	25.99	26.05	7	4,214	0.17%
2019/03/19	152	26.53	21	26.22	26.10	131	4,218	3.11%	大買/鉅額交易
2019/03/18	137	26.14	122	26.08	26.50	15	4,208	0.36%	大買/大賣/
2019/03/15	7	25.17	0	0.00	25.15	7	4,001	0.17%
2019/03/14	1	25.50	28	25.75	25.35	-27	3,996	-0.68%
2019/03/13	1	25.05	2	25.28	25.35	-1	3,949	-0.03%
2019/03/12	3	25.10	3	25.23	25.05	0	3,954	0.00%
2019/03/11	4	24.85	2	25.03	24.80	2	3,997	0.05%
2019/03/08	5	24.67	16	24.55	24.75	-11	4,017	-0.27%
2019/03/07	26	25.31	18	25.29	25.10	8	4,007	0.20%
2019/03/06	13	25.53	16	25.50	25.70	-3	3,941	-0.08%
2019/03/05	5	24.88	6	25.20	24.85	-1	3,870	-0.03%
2019/03/04	22	24.95	6	24.88	25.00	16	3,847	0.42%
2019/02/27	16	24.45	24	24.38	24.55	-8	3,807	-0.21%
2019/02/26	30	24.55	19	24.51	24.50	11	3,815	0.29%
2019/02/25	76.3	25.30	79	25.14	24.95	-2.7	3,835	-0.07%
2019/02/22	5	24.84	0	0.00	24.90	5	3,808	0.13%
2019/02/21	12	25.04	1	24.80	24.80	11	3,830	0.29%
2019/02/20	5	24.41	0	0.00	24.50	5	3,817	0.13%
2019/02/19	16	24.58	2.1	24.53	24.70	13.9	3,789	0.37%
2019/02/18	4	24.87	9	24.81	24.80	-5	3,808	-0.13%
2019/02/15	4	24.74	8	24.93	24.80	-4	3,812	-0.10%
2019/02/14	14	24.98	18	25.06	24.80	-4	3,805	-0.11%
2019/02/12	3	24.93	2	24.85	24.90	1	3,803	0.03%
2019/02/11	0	24.80	1	24.55	24.90	-1	3,795	-0.03%
2019/01/30	3	24.47	16	24.50	24.60	-13	3,776	-0.34%
2019/01/29	12.1	24.56	3	24.48	24.45	9.1	3,774	0.24%
2019/01/28	1	25.00	0	0.00	24.90	1	3,750	0.03%
2019/01/25	12	24.65	20	24.65	24.65	-8	3,756	-0.21%
2019/01/23	2	24.78	1	24.90	24.80	1	3,737	0.03%
2019/01/22	1	24.95	22	24.92	25.05	-21	3,719	-0.56%
2019/01/21	0	0.00	1	25.30	25.35	-1	3,653	-0.03%
2019/01/18	1	25.25	15	25.25	25.30	-14	3,642	-0.38%
2019/01/17	88	25.28	54	25.36	25.30	34	3,618	0.94%
2019/01/16	53	26.01	33	25.84	26.10	20	3,458	0.58%
2019/01/15	20	25.38	3	25.25	25.05	17	3,279	0.52%
2019/01/14	7	24.81	0	0.00	24.85	7	3,222	0.22%
2019/01/11	0	0.00	1	25.05	25.10	-1	3,158	-0.03%
2019/01/10	6	25.42	10	25.55	25.75	-4	3,087	-0.13%
2019/01/09	44	25.64	3	25.80	25.50	41	3,015	1.36%
2019/01/08	6	25.08	17	25.22	25.45	-11	2,864	-0.38%
2019/01/07	42	24.05	41	24.03	24.50	1	2,643	0.04%
2019/01/04	2	22.15	0	0.00	22.70	2	2,411	0.08%
2019/01/03	1	22.85	0	0.00	22.75	1	2,429	0.04%
2019/01/02	5	23.08	2	23.15	23.00	3	2,447	0.12%
2018/12/28	1	22.85	0	0.00	22.95	1	2,429	0.04%
2018/12/27	22	22.96	24	23.34	22.90	-2	2,451	-0.08%
2018/12/26	0	0.00	10	22.25	22.25	-10	2,410	-0.41%
2018/12/25	11	22.65	0	0.00	22.65	11	2,408	0.46%
2018/12/24	3	23.05	3	22.95	23.05	0	2,406	0.00%
2018/12/22	1	22.55	0	0.00	22.55	1	2,398	0.04%
2018/12/21	0	0.00	1	22.20	22.50	-1	2,488	-0.04%
2018/12/20	0	0.00	40	22.25	22.30	-40	2,499	-1.60%
2018/12/19	0	0.00	2	23.15	22.70	-2	2,485	-0.08%
2018/12/18	0	0.00	6	22.77	22.75	-6	2,476	-0.24%
2018/12/17	19	23.72	24	23.90	23.00	-5	2,441	-0.20%
2018/12/14	0	0.00	1	22.95	23.15	-1	2,315	-0.04%
2018/12/13	52	23.31	5	23.10	23.05	47	2,299	2.04%
2018/12/12	2	23.00	0	0.00	23.00	2	2,257	0.09%
2018/12/11	6	22.76	23	22.76	22.80	-17	2,201	-0.77%
2018/12/07	10	21.70	0	0.00	22.15	10	2,086	0.48%
2018/12/06	1	21.85	4	21.81	21.30	-3	2,067	-0.15%
2018/12/05	2	22.13	1	22.30	22.25	1	2,033	0.05%
2018/12/04	20	22.78	16	22.88	22.45	4	2,034	0.20%
2018/12/03	3	22.07	0	0.00	22.10	3	1,968	0.15%
2018/11/30	5	21.65	0	0.00	21.60	5	1,946	0.26%
2018/11/29	10	21.71	4	21.89	21.45	6	1,929	0.31%
2018/11/26	2	20.50	5	20.70	20.80	-3	1,855	-0.16%
2018/11/23	2	20.33	5	20.40	20.10	-3	1,839	-0.16%
2018/11/22	14	21.36	2	21.38	20.80	12	1,808	0.66%
2018/11/21	1	20.75	15	20.83	21.00	-14	1,804	-0.78%
2018/11/20	5	20.80	14	20.69	20.75	-9	1,819	-0.49%
2018/11/19	0	0.00	5	20.44	20.45	-5	1,782	-0.28%
2018/11/16	4	20.04	1	20.00	20.05	3	1,765	0.17%
2018/11/15	16	19.98	17	20.15	19.90	-1	1,753	-0.06%
2018/11/14	3	19.60	7	19.65	19.85	-4	1,708	-0.23%
2018/11/13	4	18.85	0	0.00	19.35	4	1,723	0.23%
2018/11/12	2	19.45	0	0.00	19.20	2	1,750	0.11%
2018/11/09	1	19.65	1	19.75	19.80	0	1,791	0.00%
2018/11/08	0	0.00	4	19.65	19.50	-4	1,833	-0.22%
2018/11/06	3	19.10	2	19.35	19.05	1	2,062	0.05%
2018/11/05	0	0.00	1	19.05	19.00	-1	2,079	-0.05%
2018/11/02	3	19.00	0	0.00	18.95	3	2,120	0.14%
2018/10/31	0	0.00	1	18.30	18.30	-1	2,151	-0.05%
2018/10/26	0	0.00	22	17.34	17.35	-22	2,456	-0.90%
2018/10/25	3	17.33	4	17.54	17.15	-1	2,460	-0.04%
2018/10/24	1	18.50	0	0.00	18.40	1	2,454	0.04%
2018/10/23	2	18.90	0	0.00	18.45	2	2,473	0.08%
2018/10/22	0	0.00	10	18.98	19.05	-10	2,509	-0.40%
2018/10/19	1	18.45	0	0.00	19.10	1	2,525	0.04%
2018/10/18	1	18.80	0	0.00	18.80	1	2,543	0.04%
2018/10/17	13	18.71	0	0.00	18.65	13	2,570	0.51%
2018/10/16	15	18.65	0	0.00	18.60	15	2,626	0.57%
2018/10/15	0	0.00	1	18.05	18.15	-1	2,671	-0.04%
2018/10/12	62	17.49	10	17.90	18.10	52	2,776	1.87%
2018/10/11	11	18.02	43	18.00	18.00	-32	3,116	-1.03%
2018/10/09	4	20.13	3	20.15	20.00	1	3,134	0.03%
2018/10/08	3	20.70	0	0.00	20.60	3	3,300	0.09%
2018/10/05	13	20.91	0	0.00	20.65	13	3,690	0.35%
2018/10/03	0	0.00	2	22.20	22.10	-2	3,767	-0.05%
2018/10/02	0	0.00	1	22.65	22.50	-1	3,818	-0.03%
2018/10/01	0	0.00	5	22.95	22.90	-5	3,853	-0.13%
2018/09/28	24	23.23	26	23.48	23.30	-2	3,882	-0.05%
2018/09/27	7	22.84	13	22.86	22.90	-6	3,888	-0.15%
2018/09/26	0	0.00	4	22.49	22.50	-4	4,218	-0.09%
2018/09/25	0	0.00	12	22.20	22.30	-12	4,258	-0.28%
2018/09/21	0	0.00	12	22.09	21.90	-12	4,288	-0.28%
2018/09/20	0	0.00	3	22.00	21.80	-3	4,396	-0.07%
2018/09/19	0	0.00	1	22.20	22.25	-1	4,400	-0.02%
2018/09/12	7	21.13	2	21.15	21.15	5	4,668	0.11%
2018/09/10	0	0.00	5	21.02	20.90	-5	4,725	-0.11%
2018/09/07	3	21.85	0	0.00	21.60	3	4,720	0.06%
2018/09/06	12	22.42	3	22.52	22.25	9	4,733	0.19%
2018/09/03	1	22.95	2	22.90	22.50	-1	4,948	-0.02%
2018/08/31	0	0.00	1	22.85	22.85	-1	5,015	-0.02%
2018/08/30	0	0.00	1	23.10	22.90	-1	5,186	-0.02%
2018/08/29	0	0.00	36	22.91	23.00	-36	5,219	-0.69%
2018/08/28	17	23.00	3	23.15	22.95	14	5,366	0.26%
2018/08/27	34	22.85	7	23.05	23.00	27	5,638	0.48%
2018/08/24	6	21.71	7	21.80	21.80	-1	5,787	-0.02%
2018/08/23	2	21.95	0	0.00	22.15	2	5,848	0.03%
2018/08/22	3	22.05	0	0.00	21.85	3	5,857	0.05%
2018/08/21	18	21.98	29	22.15	22.10	-11	5,885	-0.19%
2018/08/20	8	21.58	0	0.00	21.60	8	5,914	0.14%
2018/08/17	11	22.38	0	0.00	22.15	11	5,887	0.19%
2018/08/16	55	21.63	61	22.10	22.00	-6	5,863	-0.10%
2018/08/15	7	22.59	21	22.55	22.20	-14	5,832	-0.24%
2018/08/14	38	23.11	5	23.02	23.05	33	5,802	0.57%
2018/08/13	36	23.80	58	23.81	23.60	-22	5,750	-0.38%
2018/08/10	1	26.15	1	26.25	26.15	0	5,663	0.00%
2018/08/09	3	26.05	1	26.20	26.05	2	5,778	0.03%
2018/08/08	1	26.65	2	26.65	26.55	-1	5,753	-0.02%
2018/08/07	10	27.05	2	26.85	26.85	8	5,736	0.14%
2018/08/06	1	27.35	0	0.00	27.15	1	5,724	0.02%
2018/08/03	79	27.49	112	27.45	27.35	-33	5,726	-0.58%	大賣/
2018/08/02	10	26.87	5	26.89	26.85	5	5,497	0.09%
2018/08/01	24	26.81	0	0.00	26.80	24	5,461	0.44%
2018/07/31	1	26.80	6	26.88	26.90	-5	5,450	-0.09%
2018/07/30	20	26.83	16	27.12	26.90	4	5,434	0.07%
2018/07/27	11	27.25	11	27.13	27.25	0	5,423	0.00%
2018/07/26	13	26.61	26	26.66	26.55	-13	5,382	-0.24%
2018/07/25	4	26.58	0	0.00	26.60	4	5,360	0.07%
2018/07/24	0.7	27.20	0	0.00	26.95	0.7	5,343	0.01%
2018/07/23	14	26.66	1	26.65	26.55	13	5,329	0.24%
2018/07/20	9	27.27	15	27.15	27.05	-6	5,289	-0.11%
2018/07/19	9	27.51	68	27.46	27.45	-59	5,251	-1.12%
2018/07/18	63	28.55	260	28.64	27.90	-197	5,190	-3.80%	大賣/鉅額交易
2018/07/17	6	27.62	11	27.74	27.50	-5	4,869	-0.10%
2018/07/16	13	27.81	70	27.92	28.00	-57	4,833	-1.18%
2018/07/13	52	28.61	40	28.82	28.45	12	4,685	0.26%
2018/07/12	0	0.00	6	28.00	27.80	-6	4,325	-0.14%
2018/07/11	10	27.80	66	28.11	27.50	-56	4,306	-1.30%
2018/07/10	11	27.53	4	27.60	27.90	7	4,296	0.16%
2018/07/06	1	26.20	9	26.83	27.05	-8	4,281	-0.19%
2018/07/05	18	27.22	2	27.25	27.00	16	4,321	0.37%
2018/07/04	159	28.10	116	28.04	27.90	43	4,324	0.99%	大買/大賣/
2018/07/03	3	27.15	12	27.10	27.15	-9	4,011	-0.22%
2018/07/02	3	27.00	4	26.85	26.85	-1	4,016	-0.02%
2018/06/29	12	27.60	42	27.14	27.25	-30	3,991	-0.75%
2018/06/28	2	26.45	0	0.00	26.25	2	3,914	0.05%
2018/06/27	0	0.00	16	26.45	26.10	-16	3,951	-0.40%
2018/06/26	15	26.14	4	26.14	26.20	11	3,973	0.28%
2018/06/25	10	27.01	4	26.90	26.70	6	3,974	0.15%
2018/06/22	6	27.42	0	0.00	27.15	6	4,015	0.15%
2018/06/21	18	27.99	15	27.89	27.95	3	3,998	0.08%
2018/06/20	9	26.73	15	27.25	27.45	-6	3,963	-0.15%
2018/06/19	1	27.20	14	27.33	27.20	-13	4,013	-0.32%
2018/06/14	4	27.43	2	27.50	27.30	2	4,165	0.05%
2018/06/13	1	27.75	20	27.65	27.60	-19	4,174	-0.46%
2018/06/12	9	28.09	5	28.22	27.85	4	4,166	0.10%
2018/06/11	6	27.45	10	27.56	27.40	-4	4,093	-0.10%
2018/06/08	13	28.01	1	27.95	27.70	12	4,127	0.29%
2018/06/07	2.1	27.84	10	27.83	27.65	-7.9	4,144	-0.19%
2018/06/06	2	27.25	7	27.29	27.35	-5	4,114	-0.12%
2018/06/05	15	27.08	3	27.05	27.00	12	4,531	0.26%
2018/06/04	27	28.20	64	28.16	28.05	-37	4,582	-0.81%
2018/06/01	23	27.35	47	27.39	27.35	-24	4,392	-0.55%
2018/05/31	0	0.00	19	26.59	26.50	-19	4,412	-0.43%
2018/05/30	0	0.00	3	25.97	25.90	-3	4,538	-0.07%
2018/05/29	0	0.00	18.3	26.39	26.25	-18.3	4,596	-0.40%
2018/05/28	0	0.00	20	26.16	26.05	-20	4,630	-0.43%
2018/05/25	1	25.35	0	0.00	25.35	1	4,770	0.02%
2018/05/24	1	25.55	0	0.00	25.35	1	4,822	0.02%
2018/05/23	4	26.05	4	25.75	25.60	0	4,885	0.00%
2018/05/22	10	25.90	2	26.15	25.75	8	4,910	0.16%
2018/05/21	0	0.00	1	25.80	25.70	-1	5,034	-0.02%
2018/05/18	25	25.59	30	25.71	25.40	-5	5,176	-0.10%
2018/05/17	85	25.98	107	25.92	26.10	-22	5,161	-0.43%	大賣/
2018/05/15	0	0.00	1	24.20	24.25	-1	5,119	-0.02%
2018/05/11	6	24.42	1	24.20	24.10	5	5,357	0.09%
2018/05/08	0	0.00	1	24.20	24.15	-1	5,480	-0.02%
2018/05/03	0	0.00	2	23.90	23.80	-2	5,763	-0.03%
2018/05/02	3	24.05	0	0.00	24.00	3	5,954	0.05%
2018/04/30	2	23.58	0	0.00	24.15	2	6,075	0.03%
2018/04/27	0	0.00	1	23.75	23.70	-1	6,376	-0.02%
2018/04/26	2	24.05	2	23.98	23.55	0	6,682	0.00%
2018/04/25	3	23.42	38	23.59	23.75	-35	7,172	-0.49%
2018/04/24	29	24.15	7	24.16	23.90	22	7,255	0.30%
2018/04/23	5	24.90	7	24.83	24.80	-2	7,302	-0.03%
2018/04/20	8	25.20	15	25.19	25.20	-7	7,393	-0.09%
2018/04/19	41	25.65	48	25.70	25.50	-7	7,480	-0.09%
2018/04/18	30	25.75	23	25.48	25.50	7	7,755	0.09%
2018/04/17	11	25.95	3	26.07	25.80	8	7,945	0.10%
2018/04/16	103	26.90	101	26.75	26.60	2	8,233	0.02%	大買/大賣/
2018/04/13	149	26.57	137	26.72	26.75	12	8,566	0.14%	大買/大賣/
2018/04/12	30	26.28	4	26.21	26.25	26	9,242	0.28%
2018/04/11	136	26.67	174	26.80	26.70	-38	10,411	-0.36%	大買/大賣/
2018/04/10	157	26.35	154	26.52	26.55	3	11,292	0.03%	大買/大賣/
2018/04/09	22	25.59	10	25.45	25.25	12	11,603	0.10%
2018/04/03	31	26.08	0	0.00	25.85	31	11,754	0.26%
2018/04/02	1	26.70	10	26.75	26.65	-9	11,738	-0.08%
2018/03/31	23	26.75	4	26.80	26.65	19	11,828	0.16%
2018/03/30	13	27.17	1	27.30	27.05	12	11,829	0.10%
2018/03/29	6	26.98	1	27.05	27.00	5	11,807	0.04%
2018/03/28	39	27.22	11	27.39	27.00	28	11,817	0.24%
2018/03/27	152	27.33	140	27.45	27.50	12	11,825	0.10%	大買/大賣/
2018/03/26	13	26.91	0	0.00	26.80	13	11,834	0.11%
2018/03/23	28	26.56	65	26.53	26.75	-37	11,831	-0.31%
2018/03/22	247	27.72	167	27.27	27.35	80	11,738	0.68%	大買/大賣/
2018/03/21	80	27.44	100	27.66	27.85	-20	11,692	-0.17%
2018/03/20	36	27.23	33	27.14	27.15	3	11,863	0.03%
2018/03/19	5	27.97	10	28.40	27.90	-5	11,893	-0.04%
2018/03/16	9	28.19	21	28.40	28.20	-12	11,875	-0.10%
2018/03/15	8	27.85	4	28.10	28.05	4	11,917	0.03%
2018/03/14	91	28.08	7	28.06	27.95	84	11,906	0.71%
2018/03/13	4	28.43	86	28.40	28.45	-82	11,883	-0.69%
2018/03/12	34	28.57	93	28.57	28.35	-59	11,841	-0.50%
2018/03/09	104	29.97	115	30.04	29.20	-11	11,816	-0.09%	大買/大賣/
2018/03/08	266	28.86	347	28.86	28.75	-81	11,452	-0.71%	大買/大賣/
2018/03/07	125	28.45	101	28.47	28.50	24	11,450	0.21%	大買/大賣/
2018/03/06	258	28.68	256	28.81	28.75	2	11,513	0.02%	大買/大賣/
2018/03/05	283	28.71	131	28.60	28.45	152	11,389	1.33%	大買/大賣/鉅額交易
2018/03/02	4.3	28.24	28	27.97	28.15	-23.7	11,353	-0.21%
2018/03/01	10	27.89	8	27.91	27.95	2	11,737	0.02%
2018/02/27	120	27.99	17	28.02	27.80	103	11,967	0.86%	大買/鉅額交易
2018/02/26	2	27.00	0	0.00	27.00	2	12,038	0.02%
2018/02/23	8	27.24	5	27.41	27.45	3	12,002	0.02%
2018/02/22	3	27.12	9	27.15	27.25	-6	11,994	-0.05%
2018/02/21	3	26.72	30	26.71	27.50	-27	11,995	-0.23%
2018/02/12	3	25.55	23	25.57	25.45	-20	11,913	-0.17%
2018/02/09	11	24.29	42.1	24.16	25.00	-31.1	11,890	-0.26%
2018/02/08	15	25.33	17	25.02	25.10	-2	11,927	-0.02%
2018/02/07	34	25.38	18	25.71	25.25	16	11,965	0.13%
2018/02/06	78	25.81	26	25.10	25.10	52	12,043	0.43%
2018/02/05	15	27.11	27	27.01	27.40	-12	12,214	-0.10%
2018/02/02	4	28.00	1	27.90	27.95	3	12,207	0.02%
2018/02/01	2	28.43	56	27.87	27.95	-54	12,226	-0.44%
2018/01/31	8	28.02	58	28.00	28.10	-50	12,282	-0.41%
2018/01/30	34	28.45	69	28.01	28.05	-35	12,234	-0.29%
2018/01/29	11	28.16	28	28.27	28.40	-17	12,159	-0.14%
2018/01/26	20	27.72	36	27.67	27.70	-16	12,089	-0.13%
2018/01/25	63	28.36	91	28.74	28.10	-28	11,968	-0.23%
2018/01/24	6	28.92	45	29.19	29.30	-39	11,793	-0.33%
2018/01/23	73	29.38	36.1	29.39	29.05	36.9	11,701	0.32%
2018/01/22	78	31.02	40	30.92	30.30	38	11,422	0.33%
2018/01/19	191	30.77	165	30.60	30.70	26	11,212	0.23%	大買/大賣/
2018/01/18	16	29.50	7	29.76	29.35	9	10,752	0.08%
2018/01/17	15	29.45	7	29.40	29.45	8	10,698	0.07%
2018/01/16	11	29.85	29	29.76	29.50	-18	10,612	-0.17%
2018/01/15	37	29.51	45	29.84	29.35	-8	10,510	-0.08%
2018/01/12	106	30.28	76	30.18	30.05	30	10,468	0.29%	大買/
2018/01/11	32	29.61	24	29.54	29.55	8	10,156	0.08%
2018/01/10	52	29.44	60	29.37	29.10	-8	9,979	-0.08%
2018/01/09	81	29.79	79	29.73	30.20	2	9,679	0.02%
2018/01/08	268	31.59	264	31.36	30.60	4	9,315	0.04%	大買/大賣/
2018/01/05	370	30.74	224	30.64	31.20	146	8,612	1.70%	大買/大賣/鉅額交易
2018/01/04	238	28.10	286	28.47	28.95	-48	7,454	-0.64%	大買/大賣/
2018/01/03	145	26.80	59	26.50	26.35	86	6,544	1.31%	大買/
2018/01/02	33	25.69	44	25.90	25.95	-11	6,204	-0.18%