長興 (1717)-富邦-陽明券商分點個股進出

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

長興

(1717)

可現股當沖

股價
29.75
漲跌
▲0.25
漲幅
+0.85%
成交量
806張
產業
上市化學類股▲0.90%
566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

長興 (1717)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/02	1	29.60	1	29.60	29.50	0	3,687	0.00%
2024/11/29	1	29.60	0	0.00	29.80	1	3,709	0.03%
2024/11/28	3	29.63	0	0.00	29.45	3	3,744	0.08%
2024/11/27	1	30.30	0	0.00	29.90	1	3,820	0.03%
2024/11/26	1	30.60	2	30.70	30.40	-1	3,815	-0.03%
2024/11/25	0	0.00	0.4	30.05	30.45	-0.4	3,827	-0.01%
2024/11/21	5	29.20	0	0.00	29.65	5	3,977	0.13%
2024/11/20	50.6	29.57	0.8	29.60	29.35	49.8	4,247	1.17%
2024/11/19	0.4	29.69	1	29.60	29.60	-0.6	4,241	-0.01%
2024/11/18	0	29.20	3	29.38	29.35	-3	4,239	-0.07%
2024/11/14	0	0.00	2	29.10	29.05	-2	4,220	-0.05%
2024/11/13	1	29.40	0	0.00	29.30	1	4,207	0.02%
2024/11/12	3.6	29.90	1	29.90	29.95	2.6	4,170	0.06%
2024/11/11	2.4	30.65	0	0.00	30.45	2.4	4,113	0.06%
2024/11/08	13	30.95	0	0.00	30.85	13	4,081	0.32%
2024/11/07	0	31.20	6	31.15	31.35	-6	4,083	-0.15%
2024/11/04	1	31.40	0	0.00	31.15	1	4,146	0.02%
2024/10/30	1	31.30	0	0.00	31.30	1	4,218	0.02%
2024/10/29	1	31.35	0	0.00	31.25	1	4,267	0.02%
2024/10/28	5.1	31.61	1	31.50	31.60	4.1	4,358	0.09%
2024/10/24	2.2	32.12	1	31.95	31.90	1.2	4,398	0.03%
2024/10/23	2	32.70	2	32.75	32.40	0	4,410	0.00%
2024/10/22	101	32.07	110	32.15	32.40	-9	4,375	-0.21%	大買/大賣/
2024/10/21	5	31.85	0	0.00	32.20	5	4,327	0.12%
2024/10/18	0	0.00	6	32.42	32.15	-6	4,360	-0.14%
2024/10/17	14.1	32.35	1	32.40	32.20	13.1	4,368	0.30%
2024/10/16	0.1	32.15	12.7	32.29	32.15	-12.7	4,404	-0.29%
2024/10/15	7.1	32.51	0	0.00	32.40	7.1	4,366	0.16%
2024/10/14	8.1	32.65	1	33.15	32.95	7.1	4,347	0.16%
2024/10/11	0.2	32.40	3	32.30	32.65	-2.8	4,357	-0.06%
2024/10/09	61	32.35	122	32.23	31.85	-61	4,308	-1.42%	大賣/
2024/10/08	8	32.66	0	0.00	32.55	8	4,265	0.19%
2024/10/07	3.7	32.96	0	0.00	33.35	3.7	4,234	0.09%
2024/10/04	6.5	33.63	1	34.10	33.50	5.5	4,219	0.13%
2024/10/01	107	33.98	2	33.90	33.90	105	4,218	2.49%	大買/鉅額交易
2024/09/30	215.6	34.49	8	34.54	34.15	207.6	4,208	4.93%	大買/鉅額交易
2024/09/27	25.2	34.54	185.5	34.72	35.00	-160.2	4,129	-3.88%	大賣/鉅額交易
2024/09/26	5	33.78	41	33.68	32.95	-36	3,818	-0.94%
2024/09/25	2	32.93	14	32.81	32.95	-12	3,674	-0.33%
2024/09/24	5.5	32.83	1	32.60	32.95	4.5	3,629	0.12%
2024/09/23	10	32.87	8	32.98	32.85	2	3,592	0.05%
2024/09/20	17.6	33.01	70.2	33.05	33.05	-52.6	3,473	-1.52%
2024/09/19	51.1	32.11	69	32.30	32.15	-17.9	3,213	-0.56%
2024/09/18	47.4	32.09	87.2	32.31	31.75	-39.9	3,140	-1.27%
2024/09/16	53	31.08	14.9	30.98	31.15	38.2	2,842	1.34%
2024/09/13	1	30.25	1	30.30	30.25	0	2,823	0.00%
2024/09/12	0	0.00	1	29.75	30.20	-1	2,827	-0.04%
2024/09/11	1	29.30	2	29.20	29.25	-1	2,825	-0.03%
2024/09/10	2	29.10	377	28.89	28.95	-375	2,832	-13.24%	大賣/鉅額交易
2024/09/09	1	29.15	0	0.00	29.45	1	2,815	0.04%
2024/09/05	165	29.86	0	0.00	29.45	165	2,821	5.85%	大買/鉅額交易
2024/09/04	2	29.55	3	29.47	29.35	-1	2,820	-0.04%
2024/09/03	0	0.00	14	30.84	30.60	-14	2,789	-0.50%
2024/09/02	12	31.23	2	31.45	31.15	10	2,794	0.36%
2024/08/30	6	31.23	1	31.50	31.50	5	2,771	0.18%
2024/08/29	7	31.34	20	31.24	31.15	-13	2,738	-0.47%
2024/08/28	10.2	31.05	7	31.05	30.90	3.2	2,742	0.12%
2024/08/27	9	31.00	1	30.95	30.95	8	2,753	0.29%
2024/08/26	245	30.93	10.3	31.11	30.70	234.7	2,737	8.57%	大買/鉅額交易
2024/08/23	11.1	30.33	27	30.38	30.50	-15.9	2,676	-0.59%
2024/08/22	79.3	30.98	40	30.85	30.70	39.3	2,595	1.51%
2024/08/21	0	0.00	1	29.55	29.50	-1	2,330	-0.04%
2024/08/20	3.1	29.32	0	0.00	29.25	3.1	2,333	0.13%
2024/08/19	1	29.30	0	0.00	29.25	1	2,359	0.04%
2024/08/16	1	29.30	0	0.00	29.25	1	2,373	0.04%
2024/08/15	1	29.16	0	0.00	29.15	1	2,378	0.04%
2024/08/13	1	29.00	0	0.00	29.05	1	2,460	0.04%
2024/08/12	0	0.00	4	29.25	29.20	-4	2,489	-0.16%
2024/08/09	3	28.90	23	29.17	29.05	-20	2,501	-0.80%
2024/08/08	6.1	28.54	0	0.00	28.60	6.1	2,482	0.25%
2024/08/07	9.9	28.81	5	29.05	29.05	4.9	2,475	0.20%
2024/08/06	3	28.10	1	28.55	28.50	2	2,455	0.08%
2024/08/05	31	28.19	0.1	28.05	27.90	30.9	2,410	1.28%
2024/08/02	1	30.10	0	0.00	30.10	1	2,335	0.04%
2024/08/01	16	31.03	22	30.85	30.80	-6	2,319	-0.26%
2024/07/31	19.1	30.72	1	30.85	30.70	18.1	2,260	0.80%
2024/07/30	11.1	29.87	0	0.00	30.30	11.1	2,159	0.51%
2024/07/29	0.2	30.40	0	0.00	30.10	0.2	2,141	0.01%
2024/07/26	0	0.00	0	30.40	30.55	0	2,138	0.00%
2024/07/22	2	30.90	3.3	30.66	30.80	-1.3	2,114	-0.06%
2024/07/19	9.1	31.56	1.3	31.28	31.05	7.8	2,103	0.37%
2024/07/18	0	0.00	1.3	31.99	32.10	-1.3	2,071	-0.06%
2024/07/17	3	31.93	4	32.06	31.95	-1	2,041	-0.05%
2024/07/16	1	31.75	0	0.00	31.50	1	1,996	0.05%
2024/07/15	14	31.90	0	0.00	31.80	14	2,029	0.69%
2024/07/12	3.1	31.79	3	32.00	32.00	0.1	2,015	0.01%
2024/07/11	0.1	31.50	21	31.65	31.65	-20.9	1,980	-1.05%
2024/07/09	9.3	32.07	3.2	31.94	32.00	6.1	2,016	0.30%
2024/07/08	2	32.30	25.3	32.28	32.20	-23.3	1,994	-1.17%
2024/07/05	2	31.78	4.4	31.77	31.80	-2.4	1,928	-0.12%
2024/07/04	0.1	31.26	0	0.00	31.40	0.1	1,996	0.01%
2024/07/02	5	31.00	3	30.93	31.00	2	1,949	0.10%
2024/06/28	10	31.00	1.2	31.08	30.90	8.8	2,193	0.40%
2024/06/27	4.1	30.83	1	30.80	30.85	3.1	2,190	0.14%
2024/06/26	0	0.00	6	31.20	31.15	-6	2,175	-0.28%
2024/06/25	0	0.00	0.4	31.20	31.10	-0.4	2,179	-0.02%
2024/06/24	0	0.00	3	31.10	31.00	-3	2,185	-0.14%
2024/06/21	0	0.00	77	31.20	31.30	-77	2,199	-3.50%
2024/06/20	0	0.00	1	30.90	30.95	-1	2,272	-0.04%
2024/06/19	0	0.00	1	30.80	30.75	-1	2,256	-0.04%
2024/06/18	1	30.60	13.3	30.59	30.80	-12.3	2,260	-0.54%
2024/06/14	1	30.55	3.2	30.60	30.60	-2.2	2,254	-0.10%
2024/06/13	0	0.00	1.2	30.71	30.60	-1.2	2,249	-0.05%
2024/06/12	0	0.00	1	30.80	30.85	-1	2,268	-0.04%
2024/06/07	3	31.03	0	0.00	31.20	3	2,309	0.13%
2024/06/06	1.1	30.71	4	30.88	30.75	-2.9	2,302	-0.13%
2024/06/05	0.1	30.90	0	0.00	30.85	0.1	2,340	0.00%
2024/06/04	3	31.10	0	0.00	30.95	3	2,446	0.12%
2024/06/03	13.3	31.55	6.4	31.69	31.30	6.9	2,732	0.25%
2024/05/31	2.1	30.83	0	0.00	31.10	2.1	2,706	0.08%
2024/05/30	1	30.55	10	30.65	30.50	-9	2,689	-0.33%
2024/05/29	4.1	30.95	2.2	31.05	30.90	1.9	2,707	0.07%
2024/05/28	7.1	31.29	5	31.12	31.30	2.1	2,731	0.08%
2024/05/27	6	31.10	0	0.00	31.00	6	2,761	0.22%
2024/05/24	1	30.65	0.1	30.75	30.80	0.9	2,880	0.03%
2024/05/23	3.2	30.95	0	0.00	30.80	3.2	3,234	0.10%
2024/05/22	1	31.35	7	31.36	31.45	-6	3,476	-0.17%
2024/05/21	22	31.26	2	31.30	31.25	20	3,495	0.57%
2024/05/20	0	0.00	1.2	31.86	31.70	-1.2	3,686	-0.03%
2024/05/17	9	31.85	2	32.05	31.60	7	3,753	0.19%
2024/05/16	1	31.20	2	31.70	31.60	-1	3,708	-0.03%
2024/05/15	5.1	31.20	2	31.20	31.05	3.1	3,692	0.08%
2024/05/14	17	31.34	0	0.00	31.20	17	3,694	0.46%
2024/05/13	12.1	31.43	0	0.00	31.45	12.1	3,692	0.33%
2024/05/10	0	0.00	8	31.46	31.70	-8	3,685	-0.22%
2024/05/08	0	0.00	1	31.60	31.55	-1	3,669	-0.03%
2024/05/07	0.1	31.55	0.6	31.55	31.70	-0.5	3,673	-0.01%
2024/05/06	0.1	31.75	0.6	31.78	31.90	-0.5	3,667	-0.01%
2024/05/03	0	0.00	1	32.25	31.75	-1	3,663	-0.03%
2024/05/02	0.1	31.70	12	31.79	31.90	-11.9	3,651	-0.33%
2024/04/30	0	0.00	3	31.67	31.70	-3	3,636	-0.08%
2024/04/29	0	31.30	1	31.40	31.50	-1	3,600	-0.03%
2024/04/26	2	30.60	3	30.65	30.55	-1	3,562	-0.03%
2024/04/25	1.4	30.64	0	0.00	30.55	1.4	3,558	0.04%
2024/04/24	12	31.35	1	31.25	31.25	11	3,556	0.31%
2024/04/23	2.1	31.10	1.2	31.15	31.35	1	3,559	0.03%
2024/04/22	0.1	30.85	5.1	30.95	31.00	-4.9	3,580	-0.14%
2024/04/19	6	30.73	7	30.40	30.50	-1	3,566	-0.03%
2024/04/18	3.2	31.12	0	0.00	31.15	3.2	3,512	0.09%
2024/04/17	3	31.40	4	31.40	31.30	-1	3,506	-0.03%
2024/04/16	21	31.82	1.1	31.00	31.15	19.9	3,503	0.57%
2024/04/15	2.2	32.22	1	32.25	32.25	1.2	3,465	0.03%
2024/04/12	2.1	31.95	2	32.10	32.10	0.1	3,434	0.00%
2024/04/11	48	32.10	0	0.00	32.20	48	3,412	1.41%
2024/04/10	24	32.88	14.2	33.06	32.75	9.8	3,393	0.29%
2024/04/09	1	32.35	22.2	32.55	32.60	-21.2	3,263	-0.65%
2024/04/08	0.1	31.85	1	31.85	31.90	-0.9	3,232	-0.03%
2024/04/03	69	32.10	6	32.08	32.10	63	3,220	1.96%
2024/04/02	88	33.01	33.4	32.87	32.70	54.6	3,199	1.71%
2024/04/01	1	31.70	7	31.64	31.85	-6	2,977	-0.20%
2024/03/29	2	31.33	1	31.35	31.35	1	2,970	0.03%
2024/03/28	1.2	31.64	0	0.00	31.30	1.2	2,968	0.04%
2024/03/27	1	31.70	1	31.55	31.60	0	2,973	0.00%
2024/03/26	2.3	31.31	3	31.30	31.00	-0.7	2,951	-0.02%
2024/03/25	21	31.94	7	31.84	31.75	14	2,936	0.48%
2024/03/22	2	30.80	1	30.90	31.05	1	2,830	0.04%
2024/03/21	1	31.10	2	31.10	31.20	-1	2,833	-0.04%
2024/03/20	6.1	30.95	0	0.00	30.75	6.1	2,859	0.21%
2024/03/19	0	0.00	2	31.05	31.00	-2	2,855	-0.07%
2024/03/18	3.1	30.77	0	0.00	31.00	3.1	2,849	0.11%
2024/03/15	3	30.72	3	30.70	31.00	0	2,845	0.00%
2024/03/14	2	31.23	0	0.00	31.10	2	2,814	0.07%
2024/03/13	5	31.47	25	31.32	31.30	-20	2,804	-0.71%
2024/03/12	0	0.00	1	31.90	31.75	-1	2,776	-0.04%
2024/03/11	17	32.00	12	31.80	31.80	5	2,767	0.18%
2024/03/08	21	32.64	9	32.58	32.60	12	2,725	0.44%
2024/03/07	33	33.09	30.2	32.82	33.05	2.8	2,615	0.11%
2024/03/06	11.2	32.46	10	32.32	32.50	1.2	2,320	0.05%
2024/03/05	12.1	31.94	3	31.90	31.90	9.1	2,274	0.40%
2024/03/04	1	32.10	5	32.06	31.95	-4	2,271	-0.18%
2024/03/01	9.1	31.77	1	32.00	31.95	8.1	2,245	0.36%
2024/02/29	6	31.92	5.3	32.00	32.15	0.8	2,247	0.03%
2024/02/27	3	31.98	36	32.03	32.00	-33	2,208	-1.49%
2024/02/26	67.2	33.20	61.2	32.91	32.55	6	2,096	0.29%
2024/02/23	81.2	31.93	18	31.88	31.75	63.1	1,742	3.62%
2024/02/22	17	30.32	9	30.36	30.30	8	1,500	0.53%
2024/02/21	16.1	31.05	9.6	30.74	30.60	6.5	1,477	0.44%
2024/02/20	4	30.29	15.1	30.26	30.10	-11.1	1,288	-0.86%
2024/02/19	0	0.00	141	29.83	29.80	-141	1,234	-11.43%	大賣/鉅額交易
2024/02/16	20	29.00	11	29.29	29.40	9.1	1,246	0.73%
2024/02/15	0	28.75	5	28.81	28.95	-5	1,277	-0.39%
2024/02/05	120	28.59	0	0.00	28.60	120	1,259	9.53%	大買/鉅額交易
2024/02/01	0	0.00	0	28.65	28.70	0	1,251	0.00%
2024/01/31	13	28.59	1	28.55	28.70	12	1,256	0.95%
2024/01/30	9.1	28.45	0	0.00	28.60	9.1	1,259	0.72%
2024/01/29	0	28.75	0.3	28.75	28.75	-0.3	1,267	-0.02%
2024/01/26	0	0.00	7	28.53	28.55	-7	1,269	-0.55%
2024/01/25	0	28.35	0.1	28.35	28.40	-0.1	1,263	-0.01%
2024/01/24	6	28.25	0	0.00	28.25	6	1,260	0.48%
2024/01/23	0	0.00	0.3	28.03	28.10	-0.3	1,268	-0.02%
2024/01/22	0	27.90	0	0.00	27.85	0	1,267	0.00%
2024/01/19	0	0.00	5	27.80	27.85	-5	1,271	-0.39%
2024/01/18	0	27.85	0	0.00	27.95	0	1,276	0.00%
2024/01/17	3.1	27.60	7	27.60	27.50	-4	1,269	-0.31%
2024/01/16	0	28.05	0	0.00	27.95	0	1,233	0.00%
2024/01/11	4	28.30	12	28.20	28.30	-8	1,240	-0.64%
2024/01/10	5.5	28.35	0	0.00	28.30	5.5	1,316	0.42%
2024/01/09	6	28.68	0	0.00	28.65	6	1,310	0.46%
2024/01/08	0	0.00	4	29.10	28.90	-4	1,313	-0.30%
2024/01/04	1	28.95	0	0.00	28.95	1	1,326	0.08%
2024/01/03	1	28.95	0	0.00	29.15	1	1,345	0.07%
2024/01/02	0	29.00	2	29.00	29.15	-2	1,333	-0.15%
2023/12/29	1	29.15	3	29.15	29.10	-2	1,330	-0.15%
2023/12/28	10	29.17	7	29.19	29.30	3	1,343	0.22%
2023/12/27	2	28.90	6	28.98	28.95	-4	1,331	-0.30%
2023/12/26	0.1	28.75	0.5	28.80	28.85	-0.4	1,318	-0.03%
2023/12/22	6.2	28.54	4	28.80	28.50	2.2	1,311	0.17%
2023/12/21	0	0.00	9	28.95	28.90	-9	1,303	-0.69%
2023/12/20	0	0.00	5	28.85	29.00	-5	1,372	-0.36%
2023/12/19	3	28.75	2	28.80	28.85	1	1,375	0.07%
2023/12/18	0	29.00	0	0.00	29.00	0	1,436	0.00%
2023/12/14	10	29.13	1	29.15	29.20	9	1,431	0.63%
2023/12/13	7	28.86	1	29.10	28.85	6	1,434	0.42%
2023/12/12	7	28.96	0.9	28.95	28.90	6.1	1,453	0.42%
2023/12/11	2.1	29.16	2	29.08	28.95	0.1	1,458	0.01%
2023/12/08	8.3	29.18	0	0.00	29.20	8.3	1,462	0.57%
2023/12/07	1	29.30	0	0.00	29.20	1	1,464	0.07%
2023/12/06	0	0.00	2	29.65	29.65	-2	1,469	-0.14%
2023/12/05	2.1	29.45	0	0.00	29.40	2.1	1,478	0.14%
2023/12/04	4	29.69	0	0.00	29.65	4	1,488	0.27%
2023/12/01	0.2	29.70	0	0.00	29.60	0.2	1,497	0.01%
2023/11/30	11.1	29.60	0	0.00	29.60	11.1	1,496	0.74%
2023/11/29	2	29.93	0	0.00	29.85	2	1,477	0.14%
2023/11/28	3	30.07	0	0.00	30.00	3	1,473	0.20%
2023/11/27	3	30.02	4	30.45	30.00	-1	1,464	-0.07%
2023/11/24	2	29.95	0.5	29.90	30.00	1.5	1,435	0.11%
2023/11/22	0	29.70	0	0.00	29.90	0	1,407	0.00%
2023/11/21	0.1	29.70	2	29.80	29.70	-2	1,403	-0.14%
2023/11/20	1	29.50	0	0.00	29.80	1	1,380	0.07%
2023/11/17	4	29.60	0	29.55	29.60	4	1,373	0.29%
2023/11/16	4	29.55	2.8	29.71	29.75	1.2	1,360	0.09%
2023/11/15	12	29.37	0.1	29.36	29.45	12	1,335	0.89%
2023/11/14	3	28.90	20	28.91	29.05	-17	1,298	-1.31%
2023/11/13	1	28.15	0	0.00	28.15	1	1,268	0.08%
2023/11/10	1	28.20	2	28.15	28.15	-1	1,330	-0.08%
2023/11/09	0	28.50	0	0.00	28.50	0	1,336	0.00%
2023/11/08	0	28.70	0	0.00	28.65	0	1,368	0.00%
2023/11/07	0	28.55	1	28.50	28.65	-1	1,375	-0.07%
2023/11/06	0	28.50	3	28.57	28.50	-3	1,386	-0.22%
2023/11/02	2	28.30	0	0.00	28.20	2	1,390	0.14%
2023/10/31	3	28.00	0	0.00	27.80	3	1,417	0.21%
2023/10/30	0.5	28.16	0	0.00	28.20	0.5	1,439	0.04%
2023/10/27	0	28.40	4	28.45	28.40	-4	1,447	-0.28%
2023/10/26	4	27.88	0	0.00	27.95	4	1,463	0.27%
2023/10/20	7	27.68	0	0.00	28.10	7	1,475	0.47%
2023/10/19	2	27.93	0	0.00	28.00	2	1,469	0.14%
2023/10/18	3	27.93	1	28.10	28.55	2	1,460	0.14%
2023/10/17	1	28.60	0	0.00	28.50	1	1,385	0.07%
2023/10/13	1	28.50	0	0.00	28.60	1	1,398	0.07%
2023/10/12	1	28.70	0	0.00	28.85	1	1,406	0.07%
2023/10/11	0	28.75	0	0.00	28.85	0	1,405	0.00%
2023/10/06	0	28.50	1	28.50	28.50	-1	1,394	-0.07%
2023/10/04	2	28.00	0	0.00	27.85	2	1,397	0.14%
2023/09/26	11	28.35	0	0.00	28.30	11	1,451	0.76%
2023/09/25	37	28.80	4	28.98	28.55	33	1,441	2.29%
2023/09/22	0	28.00	0	0.00	28.00	0	1,389	0.00%
2023/09/21	6.5	28.07	0	0.00	28.20	6.5	1,382	0.47%
2023/09/19	1	28.55	0	0.00	28.55	1	1,276	0.08%
2023/09/15	2	29.03	0	0.00	28.85	2	1,257	0.16%
2023/09/14	0	29.30	1	29.15	29.35	-1	1,242	-0.08%
2023/09/13	1	29.25	1	29.00	29.10	0	1,237	0.00%
2023/09/12	0	28.81	0	0.00	28.95	0	1,238	0.00%
2023/09/11	1	28.55	0	0.00	28.50	1	1,239	0.08%
2023/09/08	1	28.55	0	0.00	28.55	1	1,223	0.08%
2023/09/07	0.1	28.60	0	0.00	28.70	0.1	1,218	0.01%
2023/09/06	0	29.20	0	0.00	29.00	0	1,205	0.00%
2023/09/04	0.3	29.35	0	0.00	29.35	0.3	1,213	0.02%
2023/09/01	1	29.50	0	0.00	29.50	1	1,234	0.08%
2023/08/31	22	29.10	0	0.00	29.05	22	1,239	1.78%
2023/08/30	4	28.90	0	0.00	29.05	4	1,305	0.31%
2023/08/29	46.2	28.79	0	0.00	28.95	46.2	1,414	3.27%
2023/08/28	10	28.60	0	0.00	28.65	10	1,427	0.70%
2023/08/24	0	28.80	1	28.70	28.65	-1	1,445	-0.07%
2023/08/23	0	28.50	0	0.00	28.60	0	1,450	0.00%
2023/08/22	7	28.43	0	0.00	28.35	7	1,472	0.48%
2023/08/18	1.5	28.64	0	0.00	28.50	1.5	1,512	0.10%
2023/08/17	4	28.15	0	0.00	28.80	4	1,511	0.26%
2023/08/16	2.3	28.63	1	28.55	28.60	1.3	1,508	0.08%
2023/08/15	1	29.10	1	29.20	29.15	0.1	1,541	0.00%
2023/08/14	4	29.13	1	29.25	29.15	3	1,554	0.19%
2023/08/11	2	29.90	1	30.05	29.95	1	1,544	0.06%
2023/08/10	2	30.10	0	0.00	30.00	2	1,539	0.13%
2023/08/09	3.3	30.18	2	30.05	30.15	1.3	1,521	0.09%
2023/08/08	2	30.35	1	30.65	30.30	1	1,512	0.07%
2023/08/07	2	30.50	0	0.00	30.55	2	1,509	0.13%
2023/08/04	3.1	30.60	0	0.00	30.60	3.1	1,502	0.20%
2023/08/02	5.1	30.85	0	0.00	30.75	5.1	1,500	0.34%
2023/08/01	1	31.25	0	31.10	31.05	1	1,486	0.07%
2023/07/31	6	31.20	0	0.00	31.05	6	1,483	0.40%
2023/07/27	0	31.40	0	0.00	31.45	0	1,477	0.00%
2023/07/26	2	31.30	0	31.37	31.35	2	1,488	0.13%
2023/07/25	0	31.25	1.1	31.25	31.25	-1.1	1,518	-0.07%
2023/07/24	0.1	31.10	0	0.00	31.25	0.1	1,744	0.00%
2023/07/21	0	31.75	0	0.00	31.45	0	1,766	0.00%
2023/07/20	0	31.43	3	31.40	31.55	-3	1,816	-0.16%
2023/07/19	0.1	31.40	0	0.00	31.25	0.1	1,839	0.01%
2023/07/18	0.1	31.46	0	0.00	31.45	0.1	1,882	0.00%
2023/07/17	0.1	31.63	0	31.88	31.80	0	1,898	0.00%
2023/07/14	1	31.45	2	31.53	31.45	-1	1,918	-0.05%
2023/07/13	1	31.30	0	0.00	31.45	1	1,997	0.05%
2023/07/12	2	31.30	1	31.30	31.25	1	2,209	0.05%
2023/07/11	1	31.40	0	31.45	31.40	1	2,211	0.05%
2023/07/10	0	31.60	0	31.60	31.25	0	2,212	0.00%
2023/07/07	3.1	31.19	0	0.00	31.35	3.1	2,204	0.14%
2023/07/06	5.1	31.62	3	31.50	31.55	2.1	2,206	0.09%
2023/07/05	0	0.00	0	32.10	32.00	0	2,206	0.00%
2023/07/04	6	32.14	0	0.00	32.10	6	2,210	0.27%
2023/07/03	0	0.00	1	32.40	32.30	-1	2,202	-0.05%
2023/06/30	0	0.00	1	32.30	32.30	-1	2,204	-0.05%
2023/06/28	1	32.55	0.1	32.60	32.60	1	2,208	0.04%
2023/06/26	0	0.00	5	32.70	32.60	-5	2,237	-0.22%
2023/06/20	0	0.00	0.9	32.90	33.05	-0.9	2,241	-0.04%
2023/06/19	0	0.00	1	32.70	32.90	-1	2,235	-0.04%
2023/06/16	0	0.00	11	32.84	32.75	-11	2,234	-0.49%
2023/06/15	1	32.80	1	32.70	32.75	0	2,230	0.00%
2023/06/14	0	0.00	1	32.80	32.90	-1	2,235	-0.04%
2023/06/13	0	32.95	2.4	32.90	32.85	-2.4	2,242	-0.11%
2023/06/12	1	32.65	0.2	32.70	32.70	0.8	2,234	0.04%
2023/06/09	1	32.85	2	33.05	33.00	-1	2,236	-0.04%
2023/06/08	0	33.15	0	0.00	32.95	0	2,240	0.00%
2023/06/07	0	0.00	1	33.40	33.30	-1	2,237	-0.05%
2023/06/06	0.2	33.35	1	33.40	33.55	-0.8	2,223	-0.04%
2023/06/05	18	33.56	12	33.37	33.35	6	2,209	0.27%
2023/06/02	8	33.75	15.6	33.82	34.10	-7.6	2,151	-0.35%
2023/06/01	0	33.07	0	0.00	33.15	0	2,040	0.00%
2023/05/31	3	32.85	1	32.95	32.80	2	2,024	0.10%
2023/05/30	0.1	32.71	5	32.90	32.80	-4.9	2,012	-0.25%
2023/05/29	0	0.00	0	32.75	32.90	0	2,006	0.00%
2023/05/26	1.1	32.80	5	32.65	32.55	-3.9	2,002	-0.19%
2023/05/25	3	33.53	2	33.43	33.25	1	1,983	0.05%
2023/05/24	0	33.10	3	33.17	33.30	-3	1,955	-0.15%
2023/05/23	0	0.00	5	33.10	33.15	-5	1,935	-0.26%
2023/05/22	2	32.95	3.1	32.92	33.00	-1.1	1,925	-0.06%
2023/05/19	18	33.44	11.9	33.33	33.30	6.1	1,902	0.32%
2023/05/18	3	32.75	0	0.00	32.70	3	1,807	0.17%
2023/05/17	0	32.35	4.8	32.63	32.65	-4.7	1,796	-0.26%
2023/05/16	0	0.00	5	32.30	32.15	-5	1,771	-0.28%
2023/05/15	0	31.90	0.8	32.00	32.15	-0.7	1,765	-0.04%
2023/05/12	0	32.15	4	32.05	32.00	-4	1,774	-0.22%
2023/05/11	0	32.15	4	32.05	31.95	-4	1,775	-0.22%
2023/05/10	15	32.45	6	32.35	32.40	9	1,772	0.51%
2023/05/09	1	32.50	6	32.59	32.60	-5	1,773	-0.28%
2023/05/08	2	32.63	1	32.85	32.65	1	1,768	0.06%
2023/05/05	0	32.15	0	0.00	32.20	0	1,763	0.00%
2023/05/04	8	32.29	0	0.00	32.25	8	1,786	0.45%
2023/05/03	1	32.40	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0	32.60	4.9	32.46	32.70	-4.8	1,788	-0.27%
2023/04/28	8.2	32.45	1.9	32.72	32.35	6.3	1,806	0.35%
2023/04/27	45.6	33.64	26	33.90	32.80	19.6	1,775	1.10%
2023/04/26	4	32.18	3	32.53	32.40	1	1,546	0.06%
2023/04/25	5	31.89	1.1	32.05	31.70	3.9	1,515	0.26%
2023/04/24	3	32.78	0.2	32.32	32.30	2.8	1,469	0.19%
2023/04/21	1	32.70	2	33.15	32.20	-1	1,443	-0.07%
2023/04/20	4	34.00	1	33.25	33.30	3	1,400	0.21%
2023/04/19	3	33.67	0	0.00	33.75	3	1,393	0.22%
2023/04/18	12.1	33.99	1	33.85	33.80	11	1,361	0.81%
2023/04/17	36.2	34.22	48.6	34.19	34.60	-12.4	1,277	-0.97%
2023/04/14	0	32.10	1	32.05	32.15	-1	1,055	-0.09%
2023/04/13	0	32.10	6.3	32.15	32.15	-6.2	1,053	-0.59%
2023/04/12	1.1	32.30	2.9	32.24	32.30	-1.8	1,055	-0.17%
2023/04/11	4	32.37	0.6	32.25	32.40	3.4	1,057	0.33%
2023/04/10	0	32.25	0	0.00	32.20	0	1,047	0.00%
2023/04/07	10	31.87	1	32.09	31.85	9	1,028	0.87%
2023/04/06	1	31.30	0	0.00	31.40	1	1,030	0.10%
2023/03/31	0.1	31.40	5	31.46	31.35	-4.9	1,036	-0.47%
2023/03/30	1.4	31.30	0	0.00	31.20	1.4	1,082	0.13%
2023/03/28	0	32.30	1	32.45	32.45	-1	1,127	-0.09%
2023/03/27	1	32.30	0	32.35	32.35	1	1,157	0.08%
2023/03/24	1.8	32.14	2	32.25	32.15	-0.2	1,192	-0.02%
2023/03/23	0	32.20	1.1	32.25	32.20	-1	1,203	-0.08%
2023/03/22	0.1	31.99	0	0.00	32.00	0.1	1,206	0.01%
2023/03/21	1	31.80	0	0.00	31.90	1	1,217	0.08%
2023/03/20	0	31.70	0	0.00	31.65	0	1,225	0.00%
2023/03/17	0.3	31.55	1	31.65	31.60	-0.8	1,227	-0.06%
2023/03/16	0	0.00	1.2	31.37	31.35	-1.2	1,227	-0.10%
2023/03/15	1.1	31.70	0	0.00	31.60	1.1	1,238	0.09%
2023/03/14	1	31.60	0	0.00	31.60	1	1,291	0.08%
2023/03/13	1	31.85	0	0.00	31.85	1	1,351	0.07%
2023/03/10	8.2	32.19	0	0.00	32.00	8.2	1,352	0.60%
2023/03/09	2	32.62	0	0.00	32.50	2	1,377	0.15%
2023/03/08	3	32.60	0	0.00	32.55	3	1,394	0.22%
2023/03/07	1	32.80	2	32.90	32.90	-1	1,402	-0.07%
2023/03/06	1	32.45	1	32.60	32.65	0	1,405	0.00%
2023/03/03	1	32.15	0	0.00	32.40	1	1,417	0.07%
2023/03/01	1	32.15	0	0.00	32.05	1	1,455	0.07%
2023/02/24	2	32.45	1	32.55	32.30	1	1,457	0.07%
2023/02/22	4.1	32.10	0	0.00	32.25	4.1	1,455	0.28%
2023/02/20	2	32.25	0	0.00	32.35	2	1,460	0.14%
2023/02/17	1	32.05	3	32.05	32.20	-2	1,472	-0.14%
2023/02/16	0	0.00	0.4	32.10	32.15	-0.4	1,488	-0.03%
2023/02/14	0	0.00	1	32.15	32.15	-1	1,511	-0.07%
2023/02/13	2	32.30	0	0.00	32.10	2	1,529	0.13%
2023/02/10	1	32.60	0	0.00	32.50	1	1,529	0.07%
2023/02/09	5	32.85	2	32.93	32.80	3	1,527	0.20%
2023/02/03	0	0.00	0.9	32.85	33.05	-0.9	1,511	-0.06%
2023/02/02	1	32.95	15	32.87	32.95	-14	1,501	-0.93%
2023/02/01	0.1	32.55	0	0.00	32.50	0.1	1,484	0.00%
2023/01/31	1	32.60	0	0.00	32.45	1	1,483	0.07%
2023/01/30	0	0.00	16	32.51	32.45	-16	1,477	-1.08%
2023/01/16	0	0.00	1	32.35	32.10	-1	1,435	-0.07%
2023/01/13	0	0.00	1	32.25	32.00	-1	1,465	-0.07%
2023/01/12	0	0.00	0.1	32.10	32.15	-0.1	1,517	-0.01%
2023/01/11	0	0.00	4	32.05	32.00	-4	1,512	-0.26%
2023/01/10	2	31.88	0	0.00	31.90	2	1,525	0.13%
2023/01/09	0	0.00	7	32.10	32.15	-7	1,528	-0.46%
2023/01/04	0.5	31.30	0	0.00	31.50	0.5	1,570	0.03%
2022/12/30	1	31.10	1	31.25	31.25	0	1,632	0.00%
2022/12/29	0	0.00	1	31.15	31.10	-1	1,639	-0.06%
2022/12/28	1	31.40	0	0.00	31.40	1	1,644	0.06%
2022/12/26	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/23	1.1	31.46	0	0.00	31.50	1.1	1,675	0.07%
2022/12/22	0	0.00	14	32.01	31.90	-14	1,689	-0.83%
2022/12/21	0	0.00	1	31.55	31.30	-1	1,660	-0.06%
2022/12/19	3	31.63	1.1	31.65	31.85	1.9	1,651	0.12%
2022/12/16	1	31.40	0	0.00	31.05	1	1,643	0.06%
2022/12/14	0	0.00	5	31.88	31.65	-5	1,808	-0.28%
2022/12/13	9	31.55	0	0.00	31.55	9	1,801	0.50%
2022/12/12	3	31.72	0	0.00	31.75	3	1,808	0.17%
2022/12/09	12	31.65	0	0.00	31.55	12	1,808	0.66%
2022/12/08	0	0.00	1	31.60	31.50	-1	1,798	-0.06%
2022/12/07	0	0.00	2.8	31.47	31.20	-2.8	1,798	-0.16%
2022/12/06	6	31.67	0	0.00	31.40	6	1,809	0.33%
2022/12/05	13.3	32.22	0.2	32.50	32.00	13	1,855	0.70%
2022/12/02	1.2	33.10	4.3	33.24	33.10	-3.1	1,797	-0.17%
2022/12/01	4.1	33.75	2	33.65	33.60	2.1	1,804	0.11%
2022/11/30	4.1	33.10	4.5	33.19	33.25	-0.4	1,782	-0.02%
2022/11/29	2	32.45	0	0.00	32.90	2	1,775	0.11%
2022/11/28	0	0.00	1.9	32.40	32.55	-1.9	1,773	-0.11%
2022/11/25	1.1	32.70	0	0.00	32.55	1.1	1,776	0.06%
2022/11/24	1.3	32.70	3.8	32.48	32.65	-2.6	1,779	-0.14%
2022/11/23	0	0.00	2	32.15	32.05	-2	1,760	-0.11%
2022/11/22	0.1	31.85	0	0.00	31.95	0.1	1,763	0.00%
2022/11/21	0	0.00	2.7	31.96	31.90	-2.7	1,765	-0.15%
2022/11/18	0	0.00	4.5	31.71	31.65	-4.5	1,775	-0.25%
2022/11/17	0	0.00	1	31.75	31.65	-1	1,787	-0.06%
2022/11/16	1.1	31.40	1	31.50	31.50	0.1	1,805	0.00%
2022/11/15	1.1	31.16	6	31.49	31.35	-5	1,818	-0.27%
2022/11/14	0.1	31.40	10	31.43	31.35	-10	1,829	-0.54%
2022/11/11	0.1	31.30	4	31.36	31.50	-3.9	1,822	-0.21%
2022/11/10	0	0.00	2	31.05	30.70	-2	1,803	-0.11%
2022/11/09	0	0.00	2	30.95	30.90	-2	1,812	-0.11%
2022/11/08	5	30.70	0	0.00	30.55	5	1,823	0.27%
2022/11/04	2	30.35	0	0.00	30.35	2	1,848	0.11%
2022/11/03	1.1	30.15	1	30.00	30.00	0.1	1,856	0.01%
2022/11/01	0.1	29.85	0	0.00	30.10	0.1	1,902	0.00%
2022/10/31	1	30.05	2	30.00	29.90	-1	1,950	-0.05%
2022/10/28	0.2	29.90	2	29.90	29.90	-1.9	1,994	-0.09%
2022/10/27	0	0.00	1	30.75	30.85	-1	2,030	-0.05%
2022/10/25	0	0.00	1	30.00	30.00	-1	2,182	-0.05%
2022/10/24	0	0.00	3	30.20	30.20	-3	2,249	-0.13%
2022/10/21	9.1	30.18	1	29.85	29.85	8.1	2,298	0.35%
2022/10/20	3.1	29.93	33.4	30.88	31.05	-30.4	2,302	-1.32%
2022/10/19	2	30.60	1	30.85	30.55	1	2,281	0.04%
2022/10/18	0.1	30.20	2	30.78	30.85	-2	2,307	-0.08%
2022/10/17	1.1	29.43	4	29.40	29.85	-2.9	2,305	-0.13%
2022/10/14	4.2	30.06	1	30.32	29.85	3.2	2,338	0.14%
2022/10/13	0.2	30.25	0	0.00	29.90	0.2	2,323	0.01%
2022/10/12	0.3	31.00	6	30.11	31.20	-5.8	2,319	-0.25%
2022/10/11	16.7	30.34	0	0.00	30.00	16.7	2,321	0.72%
2022/09/28	4	30.69	56	30.61	30.30	-52	2,302	-2.26%
2022/09/27	0	0.00	28	31.44	31.40	-28	2,310	-1.21%
2022/09/26	18	31.66	0	0.00	31.60	18	2,316	0.78%
2022/09/23	1	32.25	4	32.70	32.20	-3	2,336	-0.13%
2022/09/22	16	33.18	1	33.20	33.10	15	2,344	0.64%
2022/09/21	6	33.54	2	33.25	33.20	4	2,345	0.17%
2022/09/20	0	0.00	5	33.73	33.85	-5	2,358	-0.21%
2022/09/19	106	33.16	0	0.00	33.25	106	2,378	4.46%	大買/鉅額交易
2022/09/16	11	33.69	0	0.00	33.30	11	2,394	0.46%
2022/09/15	13	34.31	1.2	34.18	34.15	11.8	2,401	0.49%
2022/09/14	0.5	34.30	0	0.00	34.40	0.5	2,456	0.02%
2022/09/13	7	34.05	156	34.18	34.55	-149	2,477	-6.01%	大賣/鉅額交易
2022/09/12	1	32.35	156	33.94	34.05	-155	2,433	-6.37%	大賣/鉅額交易
2022/09/08	2	32.15	0.3	31.95	32.15	1.7	2,345	0.07%
2022/09/07	9	31.60	7	32.10	31.60	2	2,367	0.09%
2022/09/06	1	32.50	5	32.67	32.35	-4	2,364	-0.17%
2022/09/02	1	33.05	1	32.90	32.90	0	2,404	0.00%
2022/09/01	1.1	33.31	5	33.25	33.25	-3.9	2,405	-0.16%
2022/08/31	28	33.68	28	33.81	33.90	0	2,394	0.00%
2022/08/30	2	32.95	0	0.00	33.10	2	2,320	0.09%
2022/08/29	1	32.56	0	0.00	32.85	1	2,325	0.04%
2022/08/26	0	0.00	7.2	33.32	33.30	-7.2	2,321	-0.31%
2022/08/25	0	0.00	9	33.02	33.10	-9	2,330	-0.39%
2022/08/24	0	32.95	25	32.98	32.75	-25	2,335	-1.07%
2022/08/23	134.5	33.28	1.2	33.39	32.95	133.4	2,360	5.65%	大買/鉅額交易
2022/08/22	130	33.03	11	32.97	33.15	119	2,394	4.97%	大買/鉅額交易
2022/08/19	7	32.57	0	0.00	32.80	7	2,393	0.29%
2022/08/18	3	32.72	0	0.00	32.75	3	2,400	0.13%
2022/08/17	12	32.85	0	0.00	33.00	12	2,416	0.50%
2022/08/16	0	0.00	3	33.03	32.80	-3	2,437	-0.12%
2022/08/15	1	32.94	2.1	32.97	32.85	-1.1	2,450	-0.04%
2022/08/12	0	0.00	6	32.83	32.80	-6	2,472	-0.24%
2022/08/11	0	0.00	3.1	32.45	32.30	-3.1	2,486	-0.12%
2022/08/10	0	0.00	1	32.00	32.20	-1	2,506	-0.04%
2022/08/09	1	31.65	0.2	31.80	31.80	0.8	2,505	0.03%
2022/08/08	3	31.28	0	0.00	31.55	3	2,539	0.12%
2022/08/05	3.1	31.30	10	31.35	31.45	-6.9	2,564	-0.27%
2022/08/04	4.7	31.25	1	30.70	31.10	3.7	2,676	0.14%
2022/08/03	2	31.55	0	0.00	31.55	2	2,734	0.07%
2022/08/02	1	31.80	1	31.55	31.80	0	2,857	0.00%
2022/08/01	2	32.05	1	32.15	32.15	1	2,959	0.03%
2022/07/29	4.1	32.14	0.5	32.30	32.10	3.6	3,101	0.12%
2022/07/28	2	32.08	3	32.20	32.30	-1	3,184	-0.03%
2022/07/27	4	33.24	0	0.00	33.30	4	3,485	0.11%
2022/07/26	2	33.38	1	33.55	33.35	1	3,887	0.03%
2022/07/25	1.1	33.32	1	33.80	33.80	0.1	4,016	0.00%
2022/07/22	31	34.29	2	33.93	34.00	29	4,442	0.65%
2022/07/21	5.1	33.58	11.5	33.64	33.65	-6.4	4,689	-0.14%
2022/07/20	11	33.76	8	33.86	33.65	3	5,300	0.06%
2022/07/19	11	33.67	3	33.73	33.55	8	7,249	0.11%
2022/07/18	3	32.75	3	32.92	33.20	0	7,719	0.00%
2022/07/15	1	32.50	2	32.40	32.60	-1	7,741	-0.01%
2022/07/14	0	0.00	0.2	32.40	32.40	-0.2	7,785	0.00%
2022/07/13	1	31.75	1	31.85	31.80	0	7,918	0.00%
2022/07/12	3.4	31.65	2	31.40	31.30	1.4	8,170	0.02%
2022/07/11	3	32.47	2	32.35	32.15	1	8,587	0.01%
2022/07/08	5	32.90	2	32.80	32.70	3	9,235	0.03%
2022/07/07	1	32.85	2	32.80	32.85	-1	9,251	-0.01%
2022/07/06	2	32.55	1	32.55	32.50	1	9,367	0.01%
2022/07/05	1	32.90	1	32.95	32.95	0	9,618	0.00%
2022/07/01	11.2	32.47	3	32.77	32.15	8.2	9,716	0.08%
2022/06/30	0	0.00	1	32.65	32.35	-1	9,846	-0.01%
2022/06/28	0	0.00	4	33.73	33.55	-4	9,906	-0.04%
2022/06/27	1	33.30	21	33.50	33.40	-20	9,899	-0.20%
2022/06/24	17	32.55	1	32.50	32.70	16	9,862	0.16%
2022/06/23	20	31.90	0	0.00	32.00	20	9,845	0.20%
2022/06/22	16	31.82	2	32.00	31.60	14	9,861	0.14%
2022/06/21	5	32.39	0	0.00	32.50	5	9,805	0.05%
2022/06/20	3.1	32.72	3.3	32.76	32.50	-0.2	9,776	0.00%
2022/06/17	7	33.05	3	33.20	33.10	4	9,755	0.04%
2022/06/16	2	33.83	1	34.70	33.65	1	9,729	0.01%
2022/06/15	0	0.00	1	34.30	34.25	-1	9,734	-0.01%
2022/06/14	2	33.90	2	34.20	34.05	0	9,741	0.00%
2022/06/13	4	34.59	0	0.00	34.35	4	9,752	0.04%
2022/06/10	3	35.33	0	0.00	35.30	3	9,750	0.03%
2022/06/08	2	35.75	1	35.55	35.55	1	9,781	0.01%
2022/06/07	1	35.30	0	0.00	35.45	1	9,780	0.01%
2022/06/06	1	35.30	4	35.15	35.40	-3	9,782	-0.03%
2022/06/02	0	0.00	2	35.10	35.30	-2	9,816	-0.02%
2022/06/01	3.3	35.32	2	35.28	35.20	1.3	9,860	0.01%
2022/05/31	0	0.00	4	35.50	35.30	-4	9,855	-0.04%
2022/05/30	13.1	35.40	1	35.50	35.30	12.1	9,839	0.12%
2022/05/27	3	34.98	4	35.08	35.00	-1	9,804	-0.01%
2022/05/26	1	34.61	1	34.75	34.90	0	9,805	0.00%
2022/05/25	0	34.80	1	34.75	34.75	-1	9,818	-0.01%
2022/05/24	1	34.85	1	34.50	34.40	0	9,869	0.00%
2022/05/23	4	34.98	11	34.89	34.85	-7	9,846	-0.07%
2022/05/20	2	34.83	0	0.00	34.75	2	9,862	0.02%
2022/05/19	2	34.05	5	34.25	34.50	-3	9,847	-0.03%
2022/05/18	12	34.76	16	34.80	34.80	-4	9,829	-0.04%
2022/05/17	13	34.52	11.2	34.50	34.50	1.8	9,817	0.02%
2022/05/16	1	34.35	4	34.28	34.20	-3	9,829	-0.03%
2022/05/13	5	33.71	0	0.00	33.80	5	9,815	0.05%
2022/05/12	17	33.62	18	33.71	33.30	-1	9,833	-0.01%
2022/05/11	6	34.83	132	34.84	34.80	-126	9,794	-1.29%	大賣/鉅額交易
2022/05/10	30.9	35.10	67	35.06	35.20	-36.1	9,887	-0.37%
2022/05/09	21	36.60	75	36.57	35.85	-54	9,916	-0.54%
2022/05/06	21	37.30	29	37.07	37.00	-8	9,878	-0.08%
2022/05/05	183	37.61	18.3	37.41	37.15	164.7	9,778	1.68%	大買/鉅額交易
2022/05/04	176.2	37.32	23	37.57	37.45	153.2	9,699	1.58%	大買/鉅額交易
2022/05/03	87.3	38.77	30.3	38.94	38.30	57.1	9,437	0.60%
2022/04/29	8	38.28	54	38.39	38.00	-46	9,039	-0.51%
2022/04/28	52.6	38.80	35.5	38.07	37.80	17.2	8,910	0.19%
2022/04/27	31	37.18	28.4	37.74	37.90	2.6	8,463	0.03%
2022/04/26	80.4	38.83	125	39.02	37.45	-44.6	8,162	-0.55%	大賣/
2022/04/25	215.3	41.93	157.3	41.40	39.40	58	7,560	0.77%	大買/大賣/
2022/04/22	4	38.98	104.5	39.92	40.45	-100.5	5,563	-1.81%	大賣/
2022/04/21	18	36.95	7.1	36.96	36.80	10.9	5,109	0.21%
2022/04/20	9.1	37.14	10.3	37.24	37.00	-1.2	5,109	-0.02%
2022/04/19	28	37.70	42.3	37.47	37.10	-14.3	5,200	-0.27%
2022/04/18	30.3	37.77	61.5	37.83	37.05	-31.2	5,156	-0.61%
2022/04/15	81.4	38.71	50.2	38.23	37.50	31.2	5,031	0.62%
2022/04/14	54	39.48	45.5	38.94	39.40	8.5	4,863	0.17%
2022/04/13	3.1	37.21	3	37.22	37.10	0.1	4,329	0.00%
2022/04/12	15.4	37.49	5	37.40	37.30	10.4	4,532	0.23%
2022/04/11	14	37.57	56.4	37.60	37.55	-42.4	4,599	-0.92%
2022/04/08	36.2	36.69	14.2	36.69	36.75	22	4,596	0.48%
2022/04/07	6	36.28	11	36.75	36.05	-5	5,033	-0.10%
2022/04/06	10.5	37.28	7	37.27	37.10	3.5	5,589	0.06%
2022/04/01	24	36.72	10	36.83	36.55	14	5,463	0.26%
2022/03/31	2	36.48	0	0.00	36.35	2	5,389	0.04%
2022/03/30	0	0.00	5	36.73	36.60	-5	5,405	-0.09%
2022/03/29	10	36.50	8	36.56	36.60	2	5,414	0.04%
2022/03/28	2	36.50	0	0.00	36.60	2	5,425	0.04%
2022/03/25	0	0.00	5	37.05	36.85	-5	5,428	-0.09%
2022/03/24	0	0.00	21.7	37.01	36.95	-21.7	5,382	-0.40%
2022/03/23	7	36.93	4.3	36.97	36.75	2.7	5,372	0.05%
2022/03/22	2	36.85	3	36.85	36.75	-1	5,353	-0.02%
2022/03/21	0	0.00	0.1	36.50	36.40	-0.1	5,329	0.00%
2022/03/18	0	0.00	1	36.05	36.30	-1	5,327	-0.02%
2022/03/17	2	36.05	5	36.03	36.05	-3	5,304	-0.06%
2022/03/16	10	35.45	2	35.43	35.45	8	5,289	0.15%
2022/03/15	5.4	35.70	0	0.00	35.60	5.4	5,281	0.10%
2022/03/14	3.3	36.04	3	36.00	36.05	0.3	5,281	0.01%
2022/03/11	10	36.55	2	36.55	36.30	8	5,256	0.15%
2022/03/10	0	0.00	3	36.50	36.75	-3	5,255	-0.06%
2022/03/09	4	35.70	36	35.78	35.70	-32	5,241	-0.61%
2022/03/08	1	35.66	1.1	35.70	35.60	-0.1	5,241	0.00%
2022/03/07	23.1	36.14	2	36.08	35.90	21.1	5,209	0.40%
2022/03/04	0	37.00	0	0.00	36.90	0	5,177	0.00%
2022/03/03	1	37.30	22.1	37.33	37.30	-21.1	5,200	-0.40%
2022/03/02	0	0.00	15	36.95	37.00	-15	5,230	-0.29%
2022/03/01	0	36.90	2	36.73	36.90	-2	5,232	-0.04%
2022/02/25	34.1	36.36	1	36.20	36.10	33.1	5,241	0.63%
2022/02/24	24.2	36.46	16.1	36.14	36.25	8.1	5,260	0.15%
2022/02/23	0	37.10	2	37.00	37.00	-2	5,234	-0.04%
2022/02/22	15.1	36.82	0	0.00	36.80	15.1	5,271	0.29%
2022/02/21	2	37.40	4.2	37.39	37.50	-2.2	5,262	-0.04%
2022/02/18	3	37.35	2	37.10	37.30	1	5,330	0.02%
2022/02/17	0	0.00	40	37.40	37.30	-40	5,402	-0.74%
2022/02/16	1	37.20	2	37.15	37.20	-1	5,461	-0.02%
2022/02/15	8	36.82	29	36.90	36.80	-21	5,516	-0.38%
2022/02/14	4	36.68	210	36.60	36.80	-206	5,640	-3.65%	大賣/鉅額交易
2022/02/11	54.2	37.10	0	0.00	37.05	54.2	5,876	0.92%
2022/02/10	44.2	37.66	8	37.69	37.50	36.2	6,285	0.58%
2022/02/09	36.6	36.85	0	0.00	37.10	36.6	6,297	0.58%
2022/02/08	2.1	36.96	0	0.00	37.05	2.1	6,833	0.03%
2022/02/07	1.1	37.33	42	37.08	37.35	-40.9	6,832	-0.60%
2022/01/26	3	36.33	0	0.00	36.45	3	6,797	0.04%
2022/01/25	49	36.57	2	36.53	36.40	47	6,837	0.69%
2022/01/24	17.1	36.99	1	36.90	36.85	16.1	6,849	0.24%
2022/01/21	134	37.63	0	0.00	37.35	134	6,956	1.93%	大買/鉅額交易
2022/01/20	1	37.65	12	38.02	38.10	-11	6,971	-0.16%
2022/01/19	14	37.60	1	37.85	37.70	13	7,020	0.19%
2022/01/17	1.1	38.17	0	0.00	38.20	1.1	7,184	0.01%
2022/01/14	10	38.08	51.2	38.23	38.30	-41.2	7,221	-0.57%
2022/01/13	6	38.99	1	39.10	39.00	5	7,230	0.07%
2022/01/12	22	39.29	28	39.78	39.70	-6	7,212	-0.08%
2022/01/11	8	38.72	111	38.86	38.80	-103	7,209	-1.43%	大賣/鉅額交易
2022/01/10	21	39.61	9	39.22	39.35	12	7,340	0.16%
2022/01/07	68	39.82	20	40.02	39.45	48	7,249	0.66%
2022/01/06	43	40.20	7	40.35	40.15	36	7,005	0.51%
2022/01/05	132	40.74	33.1	40.84	40.30	98.9	6,914	1.43%	大買/
2022/01/04	26.8	40.27	233.1	40.30	40.55	-206.3	6,715	-3.07%	大賣/鉅額交易
2022/01/03	13	40.55	20	40.79	40.30	-7	6,525	-0.11%
2021/12/30	57	40.41	38	40.28	40.50	19	6,279	0.30%
2021/12/29	28	39.60	368.3	38.89	40.55	-340.3	5,802	-5.87%	大賣/鉅額交易
2021/12/28	0	0.00	93	37.33	37.35	-93	5,204	-1.79%
2021/12/27	2	37.30	1	37.30	37.25	1	5,213	0.02%
2021/12/24	3	37.27	24	37.30	37.15	-21	5,269	-0.40%
2021/12/23	2	37.00	8	37.06	37.05	-6	5,283	-0.11%
2021/12/22	3	36.85	0	0.00	36.85	3	5,318	0.06%
2021/12/21	1	36.80	3	36.73	36.75	-2	5,332	-0.04%
2021/12/20	5	36.35	0	0.00	36.25	5	5,364	0.09%
2021/12/17	25	36.19	0	0.00	36.55	25	5,422	0.46%
2021/12/16	6	36.30	5	36.29	36.25	1	5,437	0.02%
2021/12/15	0.5	36.30	1	36.20	36.30	-0.5	5,516	-0.01%
2021/12/14	10.3	36.37	3	36.27	36.20	7.3	5,657	0.13%
2021/12/13	2	36.75	0	0.00	36.75	2	5,851	0.03%
2021/12/10	4.2	36.70	1	36.75	36.80	3.2	6,028	0.05%
2021/12/09	0	36.85	0	0.00	36.60	0	6,561	0.00%
2021/12/07	4	36.50	10	36.35	36.50	-6	6,850	-0.09%
2021/12/06	5	36.25	7	36.49	36.70	-2	6,893	-0.03%
2021/12/03	4	36.50	1	36.40	36.45	3	6,912	0.04%
2021/12/02	45	36.15	0	0.00	36.15	45	6,918	0.65%
2021/12/01	1	35.95	0	0.00	36.25	1	6,911	0.01%
2021/11/30	2	36.20	0	0.00	36.05	2	6,912	0.03%
2021/11/29	3	36.12	2	36.10	36.10	1	6,886	0.01%
2021/11/26	12	36.55	5	36.56	36.50	7	6,861	0.10%
2021/11/25	1	36.85	1.1	36.82	36.80	-0.1	6,827	0.00%
2021/11/24	2	36.93	3	36.87	36.95	-1	6,819	-0.01%
2021/11/23	60	37.09	0	0.00	36.50	60	6,805	0.88%
2021/11/22	23	36.70	12	36.69	36.70	11	6,782	0.16%
2021/11/19	28	37.03	3	37.02	36.95	25	6,748	0.37%
2021/11/18	5	37.25	7	37.00	37.15	-2	6,741	-0.03%
2021/11/17	24	37.14	1	37.05	37.05	23	6,718	0.34%
2021/11/16	23	37.44	12	37.40	37.20	11	6,654	0.17%
2021/11/15	66	37.66	6	37.73	37.75	60	6,598	0.91%
2021/11/12	246	38.20	17	38.22	37.90	229	6,544	3.50%	大買/鉅額交易
2021/11/11	69.1	38.73	13	38.44	38.00	56.1	6,495	0.86%
2021/11/10	16.1	38.73	133	38.88	38.60	-116.9	6,392	-1.83%	大賣/鉅額交易
2021/11/09	112	38.39	42	38.61	39.30	70	6,157	1.14%	大買/
2021/11/08	38	38.11	53	37.79	37.65	-15	5,693	-0.26%
2021/11/05	129	38.38	98	38.53	38.25	31	5,568	0.56%	大買/
2021/11/04	5	37.05	9	37.11	37.10	-4	4,944	-0.08%
2021/11/03	3	36.48	4.4	36.56	36.55	-1.4	4,885	-0.03%
2021/11/02	27	36.55	45	36.65	36.35	-18	4,893	-0.37%
2021/11/01	127	36.69	51	36.64	36.60	76	4,862	1.56%	大買/
2021/10/29	32	37.22	10	37.04	36.80	22	4,802	0.46%
2021/10/28	9	36.74	19	36.72	36.80	-10	4,658	-0.21%
2021/10/27	15	36.74	2	36.78	36.80	13	4,625	0.28%
2021/10/26	129	37.41	51	37.56	37.30	78	4,573	1.71%	大買/
2021/10/25	0	36.35	21	36.25	36.65	-21	4,349	-0.48%
2021/10/22	8	36.26	1	36.20	36.20	7	4,385	0.16%
2021/10/21	6	37.51	10	37.40	36.60	-4	4,386	-0.09%
2021/10/20	26	37.63	10	37.71	37.50	16	4,448	0.36%
2021/10/19	35	37.84	39	37.68	37.55	-4	4,496	-0.09%
2021/10/18	78	37.68	59	37.71	37.55	19	4,388	0.43%
2021/10/15	70	36.43	2	36.45	36.65	68	4,222	1.61%
2021/10/14	39	35.98	4	36.10	35.80	35	4,242	0.82%
2021/10/13	7	35.59	1	35.65	35.50	6	4,267	0.14%
2021/10/12	1	35.70	0	0.00	35.65	1	4,307	0.02%
2021/10/06	6	35.85	3.3	35.68	36.05	2.7	4,844	0.06%
2021/10/05	1	35.70	0	0.00	35.95	1	4,993	0.02%
2021/10/04	5.4	36.07	0	0.00	35.60	5.4	5,044	0.11%
2021/10/01	4	36.73	38	36.28	36.35	-34	5,064	-0.67%
2021/09/29	5	37.45	1	37.50	37.40	4	5,070	0.08%
2021/09/28	9	38.60	7	38.41	38.40	2	5,081	0.04%
2021/09/27	0	0.00	9	38.92	39.05	-9	5,171	-0.17%
2021/09/24	7	38.56	12	38.30	38.30	-5	5,240	-0.10%
2021/09/23	22	38.17	27	38.25	38.25	-5	5,235	-0.10%
2021/09/22	21	37.74	57	37.67	37.90	-36	5,259	-0.68%
2021/09/17	55	39.16	16	39.03	38.65	39	5,216	0.75%
2021/09/16	15	39.52	65	39.89	39.80	-50	5,160	-0.97%
2021/09/15	66	39.29	56	39.19	38.85	10	5,037	0.20%
2021/09/14	125	39.80	103.3	39.63	39.30	21.7	4,911	0.44%	大買/大賣/
2021/09/13	58.3	38.31	23	38.71	38.85	35.3	4,419	0.80%
2021/09/10	17	37.63	102	37.54	38.10	-85	4,348	-1.95%	大賣/
2021/09/09	6	36.52	1	36.65	36.95	5	4,228	0.12%
2021/09/08	5	36.48	25	36.71	36.75	-20	4,204	-0.48%
2021/09/07	0	0.00	9	36.70	37.00	-9	4,275	-0.21%
2021/09/03	1	36.75	0	0.00	36.90	1	4,468	0.02%
2021/09/01	1	36.75	3	36.93	37.00	-2	4,986	-0.04%
2021/08/31	0	0.00	4	36.70	36.70	-4	5,152	-0.08%
2021/08/30	1	36.70	0	0.00	36.80	1	5,372	0.02%
2021/08/27	0	0.00	6	36.80	36.60	-6	5,547	-0.11%
2021/08/26	0	0.00	1	36.55	36.50	-1	5,786	-0.02%
2021/08/25	3	36.55	2	36.45	36.55	1	5,970	0.02%
2021/08/24	10	36.25	0	0.00	36.20	10	6,093	0.16%
2021/08/20	1	34.90	0	0.00	35.00	1	6,302	0.02%
2021/08/19	11	35.40	0.1	35.40	35.40	11	6,407	0.17%
2021/08/18	4	36.14	0	0.00	36.20	4	6,524	0.06%
2021/08/16	5	35.11	3	35.00	35.05	2	7,058	0.03%
2021/08/13	10	36.14	7	35.84	35.80	3	7,418	0.04%
2021/08/12	4	36.33	140	36.44	36.35	-136	7,688	-1.77%	大賣/鉅額交易
2021/08/11	68	36.90	3.1	36.79	36.40	64.9	8,155	0.80%
2021/08/10	19	36.78	130	37.05	36.75	-111	8,130	-1.37%	大賣/鉅額交易
2021/08/09	1	37.95	2	37.65	37.55	-1	8,235	-0.01%
2021/08/06	2	38.10	3	38.15	38.00	-1	8,329	-0.01%
2021/08/05	1	38.15	2	38.38	38.20	-1	8,488	-0.01%
2021/08/04	0	0.00	21	38.55	38.60	-21	8,742	-0.24%
2021/08/03	3	38.65	0	0.00	38.55	3	9,043	0.03%
2021/08/02	1	38.55	1	38.70	38.95	0	9,145	0.00%
2021/07/30	1	38.80	2	39.30	38.80	-1	9,248	-0.01%
2021/07/29	2	38.60	2	38.68	38.70	0	9,396	0.00%
2021/07/28	8	38.19	1	38.30	38.25	7	9,677	0.07%
2021/07/27	8	39.53	6	39.53	39.20	2	9,954	0.02%
2021/07/26	16	40.68	5.3	40.60	40.50	10.7	10,278	0.10%
2021/07/23	2.3	41.27	1.1	41.06	41.25	1.2	10,812	0.01%
2021/07/22	3	41.10	32.4	40.93	41.00	-29.4	11,246	-0.26%
2021/07/21	2	40.03	10.5	40.84	40.25	-8.5	11,639	-0.07%
2021/07/20	8.4	41.23	5	41.28	41.05	3.4	11,724	0.03%
2021/07/19	7	41.63	27.8	41.62	41.85	-20.8	11,757	-0.18%
2021/07/16	4.2	42.04	12	42.14	42.25	-7.8	11,989	-0.07%
2021/07/15	57.2	42.72	43	42.43	42.50	14.2	12,058	0.12%
2021/07/14	89	42.57	57	42.65	43.00	32	12,171	0.26%
2021/07/13	28	41.69	50.3	41.89	41.45	-22.3	12,287	-0.18%
2021/07/12	18	41.71	18.1	41.60	41.60	-0.1	12,409	0.00%
2021/07/09	6	41.33	25.1	41.03	41.00	-19.1	12,451	-0.15%
2021/07/08	6.4	41.02	15.3	41.22	41.30	-8.9	12,446	-0.07%
2021/07/07	8	40.89	10	41.08	41.00	-2	12,480	-0.02%
2021/07/06	4.4	41.23	6	41.34	41.40	-1.6	12,561	-0.01%
2021/07/05	0.8	40.88	18.6	41.04	41.05	-17.8	12,640	-0.14%
2021/07/02	11	41.04	15.2	40.97	40.75	-4.2	12,634	-0.03%
2021/07/01	19.3	40.65	11.5	40.76	40.45	7.8	12,585	0.06%
2021/06/30	5.5	40.38	7.3	40.52	40.50	-1.8	12,575	-0.01%
2021/06/29	31.9	40.23	8.3	40.33	40.05	23.6	12,571	0.19%
2021/06/28	2.7	40.32	8	40.42	40.40	-5.3	12,561	-0.04%
2021/06/25	35	41.00	10	40.66	40.50	25	12,563	0.20%
2021/06/24	18	40.48	5.2	40.56	40.70	12.8	12,537	0.10%
2021/06/23	2.2	39.38	4	39.44	39.65	-1.8	12,521	-0.01%
2021/06/22	4	38.91	6	39.32	38.90	-2	12,490	-0.02%
2021/06/21	20.4	39.05	5	39.03	38.80	15.4	12,473	0.12%
2021/06/18	6	39.89	21	39.87	40.00	-15	12,412	-0.12%
2021/06/17	1	39.90	1.5	40.16	40.10	-0.5	12,439	0.00%
2021/06/16	12.5	40.04	5	40.24	39.90	7.5	12,472	0.06%
2021/06/15	15	40.34	8.6	40.77	40.25	6.4	12,401	0.05%
2021/06/11	21	40.92	23.4	40.77	40.50	-2.4	12,351	-0.02%
2021/06/10	42	41.18	13	41.18	41.05	29	12,266	0.24%
2021/06/09	37	41.70	97	41.68	41.85	-60	12,136	-0.49%
2021/06/08	33	41.37	8.1	41.76	41.10	24.9	11,819	0.21%
2021/06/07	33	41.51	33.1	41.53	41.70	-0.1	11,738	0.00%
2021/06/04	43.2	41.32	55.3	41.41	41.10	-12.1	11,522	-0.11%
2021/06/03	12.3	41.16	20	41.49	41.85	-7.7	11,368	-0.07%
2021/06/02	23.4	40.93	20	41.01	40.40	3.4	11,158	0.03%
2021/06/01	15.1	41.17	23.6	40.81	41.30	-8.5	10,980	-0.08%
2021/05/31	50.1	40.94	10.4	40.57	40.50	39.7	10,899	0.36%
2021/05/28	10.3	40.07	12.5	40.22	40.20	-2.2	10,819	-0.02%
2021/05/27	22	40.67	10.2	40.17	40.00	11.8	10,778	0.11%
2021/05/26	5.2	40.31	32.1	40.28	40.55	-26.9	10,851	-0.25%
2021/05/25	21.6	40.40	25.2	40.41	39.95	-3.6	10,734	-0.03%
2021/05/24	162.3	41.22	87.6	41.24	40.75	74.7	10,541	0.71%	大買/
2021/05/21	48.6	39.96	112	39.90	40.00	-63.4	10,210	-0.62%	大賣/
2021/05/20	70	38.71	23.5	38.98	38.95	46.5	9,842	0.47%
2021/05/19	172.5	38.93	27	39.57	39.20	145.5	9,581	1.52%	大買/鉅額交易
2021/05/18	1	36.65	0	0.00	36.70	1	9,141	0.01%
2021/05/17	27	34.31	222	33.52	33.40	-195	9,164	-2.13%	大賣/鉅額交易
2021/05/14	9	35.64	3	35.67	35.30	6	9,011	0.07%
2021/05/13	12	35.55	12	35.85	35.40	0	8,895	0.00%
2021/05/12	65	36.34	9	35.46	36.20	56	8,736	0.64%
2021/05/11	58	40.31	17	38.22	38.30	41	8,460	0.48%
2021/05/10	83	41.32	33	41.34	40.90	50	8,190	0.61%
2021/05/07	14	40.92	14	40.37	41.10	0	8,110	0.00%
2021/05/06	9.5	40.70	12	41.22	40.50	-2.5	8,015	-0.03%
2021/05/05	80.5	41.21	26	41.43	40.75	54.5	7,891	0.69%
2021/05/04	44	41.20	37	41.65	39.85	7	7,635	0.09%
2021/05/03	74	43.83	11	43.82	43.00	63	7,359	0.86%
2021/04/29	82	44.83	133	44.89	45.80	-51	7,030	-0.73%	大賣/
2021/04/28	56	43.73	87	43.35	43.55	-31	6,406	-0.48%
2021/04/27	183	41.64	54	41.98	43.30	129	5,978	2.16%	大買/鉅額交易
2021/04/26	7	39.90	54	39.99	40.35	-47	5,595	-0.84%
2021/04/23	25	39.08	10.4	39.39	39.05	14.6	5,497	0.27%
2021/04/22	97	40.25	56.2	39.33	38.55	40.8	5,533	0.74%
2021/04/21	25	40.09	44	40.28	40.45	-19	5,280	-0.36%
2021/04/20	87.2	40.56	135	40.58	39.90	-47.8	5,180	-0.92%	大賣/
2021/04/19	80	40.95	41.1	41.21	40.70	38.9	4,958	0.79%
2021/04/16	80	38.93	206	38.85	39.70	-126	4,709	-2.68%	大賣/鉅額交易
2021/04/15	23	37.89	22.5	38.46	38.45	0.5	4,509	0.01%
2021/04/14	20	37.32	6.1	37.12	37.40	13.9	4,473	0.31%
2021/04/13	1	38.15	19	37.63	37.25	-18	4,579	-0.39%
2021/04/12	8	37.67	2	38.15	37.45	6	4,600	0.13%
2021/04/09	5	37.10	21	37.44	37.60	-16	4,573	-0.35%
2021/04/08	8	36.67	41	36.93	37.00	-33	4,469	-0.74%
2021/04/07	5	36.72	7	37.06	36.95	-2	4,472	-0.04%
2021/04/06	11	36.68	4	36.74	37.00	7	4,484	0.16%
2021/04/01	0	0.00	3	36.20	36.25	-3	4,487	-0.07%
2021/03/31	1	35.90	0	0.00	35.95	1	4,562	0.02%
2021/03/30	3	35.72	0	0.00	35.95	3	4,958	0.06%
2021/03/29	4	35.89	0	0.00	35.85	4	5,019	0.08%
2021/03/26	1.5	35.82	17	36.14	36.20	-15.5	5,178	-0.30%
2021/03/25	2	35.73	21	36.13	35.70	-19	5,165	-0.37%
2021/03/24	3	35.83	7	35.71	35.90	-4	5,159	-0.08%
2021/03/23	0	0.00	1	35.55	35.75	-1	5,165	-0.02%
2021/03/22	2	35.20	17	35.78	35.90	-15	5,179	-0.29%
2021/03/19	10	34.90	0	0.00	34.85	10	5,170	0.19%
2021/03/18	1	35.30	0	0.00	35.40	1	5,142	0.02%
2021/03/17	5	35.28	0	0.00	35.25	5	5,161	0.10%
2021/03/16	2	35.50	1	35.40	35.45	1	5,185	0.02%
2021/03/15	6	35.56	1	35.60	35.65	5	5,187	0.10%
2021/03/11	5	35.71	12.5	35.86	35.70	-7.5	5,334	-0.14%
2021/03/10	14	34.96	2	34.95	35.00	12	5,422	0.22%
2021/03/09	5	35.10	0	0.00	35.10	5	5,552	0.09%
2021/03/08	6	35.15	3	35.00	34.90	3	5,558	0.05%
2021/03/05	0	0.00	20	35.03	34.95	-20	5,564	-0.36%
2021/03/04	1	35.25	14.7	35.07	35.50	-13.7	5,604	-0.24%
2021/03/03	2	35.70	25	35.69	35.75	-23	5,666	-0.41%
2021/03/02	5	36.00	5	35.55	35.60	0	5,648	0.00%
2021/02/26	38	35.77	27	36.05	36.00	11	5,663	0.19%
2021/02/25	4	35.05	1.1	34.96	35.20	2.9	5,563	0.05%
2021/02/24	10	35.26	12	35.15	35.00	-2	5,580	-0.04%
2021/02/23	1	35.15	11	35.24	35.35	-10	5,566	-0.18%
2021/02/22	1	35.10	14	35.18	35.20	-13	5,556	-0.23%
2021/02/19	26	35.20	27	35.37	35.20	-1	5,648	-0.02%
2021/02/18	4	35.00	0	0.00	34.95	4	5,675	0.07%
2021/02/17	4	34.35	5	34.53	34.30	-1	5,635	-0.02%
2021/02/05	11	33.68	1	33.80	33.65	10	5,607	0.18%
2021/02/04	0	0.00	33	33.77	33.60	-33	5,643	-0.58%
2021/02/03	0	0.00	23	33.71	33.60	-23	5,717	-0.40%
2021/02/02	0	0.00	9.2	34.15	33.90	-9.2	5,737	-0.16%
2021/02/01	5	33.80	19	33.63	34.05	-14	5,755	-0.24%
2021/01/29	2	33.38	16	33.29	33.25	-14	5,739	-0.24%
2021/01/28	2	33.70	2	34.03	33.95	0	5,741	0.00%
2021/01/27	10	34.44	14	34.40	34.25	-4	5,888	-0.07%
2021/01/26	5	34.01	2	34.22	34.20	3	5,892	0.05%
2021/01/25	12	33.98	6	34.40	34.45	6	5,882	0.10%
2021/01/22	42	33.25	61	33.27	33.70	-19	5,851	-0.32%
2021/01/21	10	33.61	57	33.58	33.40	-47	5,847	-0.80%
2021/01/20	89	33.67	131	33.86	33.60	-42	5,863	-0.72%	大賣/
2021/01/19	16	34.71	98	34.71	34.50	-82	5,788	-1.42%
2021/01/18	16	34.55	82	34.64	34.90	-66	5,752	-1.15%
2021/01/15	25	35.40	8	35.68	35.15	17	5,701	0.30%
2021/01/14	3	36.30	15	36.35	36.25	-12	5,586	-0.21%
2021/01/13	14.7	36.37	2	36.45	36.30	12.7	5,553	0.23%
2021/01/12	6	36.99	1	36.35	36.25	5	5,518	0.09%
2021/01/11	5	37.33	0	0.00	37.25	5	5,427	0.09%
2021/01/08	54	37.92	10	38.13	37.90	44	5,352	0.82%
2021/01/07	28	38.06	10.4	38.14	38.15	17.6	5,277	0.33%
2021/01/06	16	37.68	7.4	37.73	37.15	8.6	5,139	0.17%
2021/01/05	178.1	37.56	8	37.25	37.80	170.1	4,996	3.41%	大買/鉅額交易
2021/01/04	107.3	37.13	36	37.01	37.20	71.3	4,904	1.45%	大買/
2020/12/31	7	36.67	0	0.00	36.55	7	4,825	0.15%
2020/12/30	33	36.50	10	36.64	37.10	23	4,785	0.48%
2020/12/29	2	36.55	11	36.74	36.55	-9	4,728	-0.19%
2020/12/28	4	37.31	11	37.52	37.20	-7	4,669	-0.15%
2020/12/25	110	37.90	49	37.97	37.70	61	4,564	1.34%	大買/
2020/12/24	390	38.39	337.2	38.06	38.05	52.8	4,446	1.19%	大買/大賣/
2020/12/23	12	36.49	33	36.66	36.90	-21	4,039	-0.52%
2020/12/22	43	36.79	43	36.73	36.25	0	4,013	0.00%
2020/12/21	3	35.32	9	36.01	36.10	-6	3,927	-0.15%
2020/12/18	1	35.80	0	0.00	35.80	1	3,972	0.03%
2020/12/17	4	35.91	4	35.99	35.90	0	4,029	0.00%
2020/12/16	1	35.80	4	35.65	35.75	-3	4,272	-0.07%
2020/12/15	19	35.64	1	36.05	35.35	18	4,342	0.41%
2020/12/14	1	35.45	11	35.62	35.65	-10	4,326	-0.23%
2020/12/11	11	35.68	3	35.77	35.40	8	4,345	0.18%
2020/12/10	24	35.96	11	36.17	35.85	13	4,496	0.29%
2020/12/09	8	35.64	11	35.66	35.75	-3	4,555	-0.07%
2020/12/08	6	35.98	112	35.81	35.70	-106	4,620	-2.29%	大賣/鉅額交易
2020/12/07	26	36.32	29.9	36.41	36.35	-3.9	4,609	-0.08%
2020/12/04	104	35.89	57.4	35.93	36.10	46.6	4,518	1.03%	大買/
2020/12/03	2	35.35	18	35.29	35.20	-16	4,442	-0.36%
2020/12/01	7	34.54	6.1	34.72	34.90	0.9	4,547	0.02%
2020/11/30	3.1	35.22	19	35.16	34.80	-15.9	4,538	-0.35%
2020/11/27	9.1	35.87	1	35.40	35.60	8.1	4,547	0.18%
2020/11/26	3	35.37	3	35.30	35.50	0	4,467	0.00%
2020/11/25	21	35.69	19	35.53	35.20	2	4,507	0.04%
2020/11/24	7	35.26	5	35.37	35.10	2	4,546	0.04%
2020/11/23	1	34.85	7	34.94	34.90	-6	4,552	-0.13%
2020/11/20	1	34.65	0	0.00	34.70	1	4,604	0.02%
2020/11/19	1	34.35	2	34.38	34.60	-1	4,714	-0.02%
2020/11/18	13	35.11	4	35.01	34.30	9	5,006	0.18%
2020/11/17	9	34.76	5	34.41	34.85	4	4,962	0.08%
2020/11/16	15	34.22	11	34.19	34.30	4	5,106	0.08%
2020/11/12	3.1	34.25	1	33.85	33.80	2.1	5,286	0.04%
2020/11/11	0	0.00	9.3	34.76	34.80	-9.3	5,312	-0.18%
2020/11/10	3	33.93	1	34.45	34.00	2	5,374	0.04%
2020/11/09	0	0.00	2	34.48	34.20	-2	5,495	-0.04%
2020/11/06	1	34.15	9	34.18	34.20	-8	5,615	-0.14%
2020/11/05	1.1	34.36	2	34.48	34.45	-0.9	5,810	-0.02%
2020/11/04	13	34.68	5	34.71	34.45	8	6,054	0.13%
2020/11/03	0	0.00	26	33.77	33.85	-26	6,283	-0.41%
2020/11/02	0	0.00	5.1	34.04	33.40	-5.1	7,248	-0.07%
2020/10/28	1.1	33.81	21	33.86	33.00	-19.9	8,225	-0.24%
2020/10/27	2	33.60	20	33.53	33.65	-18	8,195	-0.22%
2020/10/26	6	33.59	15	33.83	33.45	-9	8,214	-0.11%
2020/10/22	1	33.05	51	33.04	33.15	-50	8,340	-0.60%
2020/10/21	0	0.00	49	32.85	32.80	-49	8,407	-0.58%
2020/10/20	15	32.75	34	32.75	32.90	-19	8,485	-0.22%
2020/10/19	0	0.00	32	33.04	32.90	-32	8,728	-0.37%
2020/10/16	11	32.86	1	32.60	32.60	10	8,930	0.11%
2020/10/15	30	33.15	0	0.00	33.20	30	8,972	0.33%
2020/10/14	1	33.20	17	33.35	33.20	-16	9,004	-0.18%
2020/10/13	2	32.95	1	32.95	33.00	1	9,099	0.01%
2020/10/12	1	33.55	0	0.00	33.35	1	9,108	0.01%
2020/10/08	20	33.35	5	33.40	33.50	15	9,174	0.16%
2020/10/06	5	33.50	11	33.55	33.40	-6	9,424	-0.06%
2020/10/05	1	33.40	3	33.23	33.30	-2	9,615	-0.02%
2020/09/30	1	32.50	0	0.00	32.75	1	9,826	0.01%
2020/09/28	3	32.60	5	33.12	33.10	-2	10,233	-0.02%
2020/09/25	7	32.51	21	32.06	31.95	-14	10,520	-0.13%
2020/09/24	6	33.18	5	32.88	32.75	1	10,544	0.01%
2020/09/23	24	34.48	7	34.01	34.00	17	10,559	0.16%
2020/09/22	9	34.77	5	34.93	34.70	4	10,504	0.04%
2020/09/21	52	35.50	47	36.11	34.65	5	10,457	0.05%
2020/09/18	1	35.00	4	35.03	35.20	-3	10,212	-0.03%
2020/09/17	13	34.61	9	34.54	34.55	4	10,150	0.04%
2020/09/16	1	34.70	0	0.00	34.70	1	10,130	0.01%
2020/09/15	36	35.06	70	35.18	35.10	-34	10,227	-0.33%
2020/09/14	4	34.60	13	34.95	35.05	-9	10,127	-0.09%
2020/09/11	5	33.83	4	33.88	33.65	1	10,028	0.01%
2020/09/10	16	34.63	7	34.50	34.50	9	9,978	0.09%
2020/09/09	8	34.74	24	35.25	35.20	-16	9,999	-0.16%
2020/09/08	20	34.96	51	35.03	34.95	-31	10,175	-0.30%
2020/09/07	42	35.36	44.4	35.28	34.80	-2.4	10,151	-0.02%
2020/09/04	9	33.69	14	34.07	34.25	-5	10,013	-0.05%
2020/09/03	41	34.47	7.5	34.51	34.30	33.5	10,167	0.33%
2020/09/02	5	34.58	41	34.79	34.60	-36	10,198	-0.35%
2020/09/01	28	34.21	1	34.20	34.20	27	10,228	0.26%
2020/08/31	4	35.03	21	34.93	34.55	-17	10,285	-0.17%
2020/08/28	11.5	34.68	56	34.64	34.45	-44.5	10,267	-0.43%
2020/08/27	20	34.56	21	34.50	34.00	-1	10,318	-0.01%
2020/08/26	11	35.11	138	34.94	34.80	-127	10,375	-1.22%	大賣/鉅額交易
2020/08/25	23	34.75	11	34.77	35.00	12	10,454	0.11%
2020/08/24	84	35.15	122.2	34.81	35.30	-38.2	10,474	-0.36%	大賣/
2020/08/21	8	32.99	2	33.30	33.35	6	10,458	0.06%
2020/08/20	47	32.96	104	33.15	32.20	-57	10,576	-0.54%	大賣/
2020/08/19	38	34.83	40	35.08	34.55	-2	10,733	-0.02%
2020/08/18	13	34.53	235	34.58	34.40	-222	10,694	-2.08%	大賣/鉅額交易
2020/08/17	14	34.01	4	34.36	34.40	10	10,644	0.09%
2020/08/14	26	34.03	11	33.99	34.00	15	10,641	0.14%
2020/08/13	22	34.39	23	34.32	34.00	-1	10,562	-0.01%
2020/08/12	29	35.30	15	35.21	35.35	14	10,546	0.13%
2020/08/11	31	35.21	15	35.28	35.05	16	10,608	0.15%
2020/08/10	57	37.33	61	37.45	36.55	-4	10,481	-0.04%
2020/08/07	172	38.36	29	38.41	38.30	143	10,292	1.39%	大買/鉅額交易
2020/08/06	184	39.19	116.4	39.13	38.00	67.6	9,931	0.68%	大買/大賣/
2020/08/05	157	37.49	166.6	37.56	38.10	-9.6	8,984	-0.11%	大買/大賣/
2020/08/04	0	0.00	23	34.65	34.65	-23	8,244	-0.28%
2020/08/03	16	31.66	25	31.91	31.50	-9	8,240	-0.11%
2020/07/31	1	30.90	1	30.95	30.95	0	8,168	0.00%
2020/07/30	0	0.00	1	31.00	31.15	-1	8,366	-0.01%
2020/07/29	2	30.95	1	31.35	31.00	1	8,506	0.01%
2020/07/28	37	30.32	22	31.05	30.05	15	8,444	0.18%
2020/07/27	7	32.01	21	32.00	31.00	-14	8,360	-0.17%
2020/07/24	12	32.05	42	32.19	31.85	-30	8,278	-0.36%
2020/07/23	84.5	32.50	62	32.24	32.55	22.5	8,217	0.27%
2020/07/22	51	31.63	33	31.66	31.35	18	8,010	0.22%
2020/07/21	2	30.15	1	30.25	30.25	1	7,820	0.01%
2020/07/20	5	29.70	9	29.61	29.90	-4	7,779	-0.05%
2020/07/17	211	29.69	6	29.15	29.15	205	7,741	2.65%	大買/鉅額交易
2020/07/16	7	30.95	12	30.57	30.80	-5	7,601	-0.07%
2020/07/15	14	31.55	25	31.03	30.85	-11	7,554	-0.15%
2020/07/14	13	31.80	7	31.79	31.55	6	7,468	0.08%
2020/07/13	29	32.59	42.1	32.16	32.30	-13.1	7,387	-0.18%
2020/07/10	35	33.02	8	32.08	32.15	27	7,204	0.37%
2020/07/09	83	33.31	45	33.55	33.85	38	7,004	0.54%
2020/07/08	38	34.18	24	34.69	34.30	14	6,774	0.21%
2020/07/07	25	34.25	88	34.14	33.65	-63	6,565	-0.96%
2020/07/06	106	34.38	24	34.36	34.85	82	6,345	1.29%	大買/
2020/07/03	16	32.77	76	32.88	32.75	-60	6,027	-1.00%
2020/07/02	27	31.92	188	31.78	32.50	-161	5,921	-2.72%	大賣/鉅額交易
2020/07/01	10	31.49	75	31.45	31.35	-65	5,773	-1.13%
2020/06/30	8	30.78	1	30.90	31.25	7	5,716	0.12%
2020/06/29	4	30.68	2.3	30.69	30.80	1.7	5,680	0.03%
2020/06/24	45	31.02	28	30.95	31.10	17	5,641	0.30%
2020/06/23	97	31.32	31	31.15	31.30	66	5,592	1.18%
2020/06/22	18	31.43	13	31.61	31.65	5	5,549	0.09%
2020/06/19	70	31.00	36	31.83	30.70	34	5,389	0.63%
2020/06/18	26	31.33	2	31.30	31.25	24	5,295	0.45%
2020/06/17	23	31.44	3	31.32	31.50	20	5,268	0.38%
2020/06/16	178	31.07	61	31.64	30.90	117	5,237	2.23%	大買/鉅額交易
2020/06/15	110	32.21	38	32.19	31.40	72	5,175	1.39%	大買/
2020/06/12	104	29.91	8	30.41	30.70	96	4,947	1.94%	大買/
2020/06/11	141	31.01	3	30.77	30.50	138	4,873	2.83%	大買/鉅額交易
2020/06/10	81	30.72	57	30.63	30.30	24	4,793	0.50%
2020/06/09	17	31.87	17.1	32.03	31.95	-0.1	4,608	0.00%
2020/06/08	34	31.96	9	32.12	31.95	25	4,549	0.55%
2020/06/05	20	32.23	14	32.23	32.20	6	4,437	0.14%
2020/06/04	7	32.59	3	32.65	32.70	4	4,350	0.09%
2020/06/03	175	32.93	2	32.98	32.95	173	4,300	4.02%	大買/鉅額交易
2020/06/02	24	33.66	13	33.01	33.30	11	4,118	0.27%
2020/06/01	12	33.32	21	33.43	33.50	-9	3,946	-0.23%
2020/05/29	15	32.83	2	32.90	32.00	13	3,768	0.34%
2020/05/28	23	33.49	25	33.43	33.00	-2	3,624	-0.06%
2020/05/27	31	32.79	25	32.76	32.85	6	3,331	0.18%
2020/05/26	45	32.51	64	32.87	33.45	-19	3,141	-0.60%
2020/05/25	7	30.94	25	31.04	31.20	-18	2,762	-0.65%
2020/05/22	22	30.43	42	30.50	30.20	-20	2,684	-0.75%
2020/05/21	11	31.03	87	31.05	30.80	-76	2,639	-2.88%
2020/05/20	27	30.93	14	30.88	30.70	13	2,565	0.51%
2020/05/19	66	31.22	26	31.28	31.35	40	2,501	1.60%
2020/05/18	30	30.66	43	30.52	30.70	-13	2,357	-0.55%
2020/05/15	36	29.54	5	29.71	29.30	31	2,135	1.45%
2020/05/14	36	29.16	2	29.10	29.20	34	2,043	1.66%
2020/05/13	24	28.58	18	28.78	28.95	6	1,951	0.31%
2020/05/12	21	29.02	11	28.70	28.40	10	1,904	0.52%
2020/05/11	7	28.89	21	28.74	29.15	-14	1,838	-0.76%
2020/05/08	11	29.06	2	29.15	28.70	9	1,723	0.52%
2020/05/07	4	28.54	1	28.40	28.50	3	1,630	0.18%
2020/05/06	31	29.54	40	29.37	28.45	-9	1,575	-0.57%
2020/05/05	47	28.64	9	28.12	28.90	38	1,346	2.82%
2020/05/04	0	0.00	40	26.22	26.40	-40	1,178	-3.39%
2020/04/30	14	26.95	1	27.05	26.75	13	1,178	1.10%
2020/04/28	5	27.95	8	27.65	27.20	-3	1,178	-0.25%
2020/04/27	0	0.00	60	27.28	27.25	-60	1,188	-5.05%
2020/04/24	8	26.33	30	26.62	26.40	-22	1,156	-1.90%
2020/04/23	7	26.01	22	25.89	25.75	-15	1,160	-1.29%
2020/04/22	2	24.95	41	25.39	25.40	-39	1,179	-3.31%
2020/04/21	7	24.69	0	0.00	24.70	7	1,187	0.59%
2020/04/20	2	24.70	4	24.80	24.90	-2	1,212	-0.16%
2020/04/17	5	25.19	1	25.00	24.75	4	1,216	0.33%
2020/04/16	1	24.75	0	0.00	24.65	1	1,205	0.08%
2020/04/15	26	24.74	0	0.00	25.00	26	1,200	2.16%
2020/04/14	9	24.15	0	0.00	24.25	9	1,191	0.76%
2020/04/13	4	23.95	0	0.00	23.80	4	1,185	0.34%
2020/04/01	0	0.00	1	22.70	22.85	-1	1,161	-0.09%
2020/03/30	2	22.55	0	0.00	22.70	2	1,183	0.17%
2020/03/17	0	0.00	10	22.50	22.40	-10	1,110	-0.90%
2020/03/02	0	0.00	10	26.85	26.65	-10	1,007	-0.99%
2020/02/24	2	26.65	0	0.00	26.75	2	980	0.20%
2020/02/21	0	0.00	5	26.80	26.75	-5	969	-0.52%
2020/02/19	0	0.00	2	26.70	26.70	-2	948	-0.21%
2020/02/17	0	0.00	20	26.70	26.65	-20	938	-2.13%
2020/02/13	0	0.00	10	27.00	27.00	-10	927	-1.08%
2020/02/06	10	27.25	1	27.20	27.25	9	893	1.01%
2020/02/05	0	0.00	1	27.05	27.05	-1	888	-0.11%
2020/02/04	1	27.00	0	0.00	26.95	1	875	0.11%
2020/01/30	20	26.85	0	0.00	26.85	20	834	2.40%
2020/01/20	10	28.40	2	28.30	28.30	8	785	1.02%
2020/01/16	0	0.00	10.3	28.20	28.40	-10.3	740	-1.39%
2020/01/14	5	27.41	0	0.00	27.45	5	682	0.73%
2020/01/09	3	26.80	6.4	26.84	26.80	-3.4	688	-0.50%
2020/01/03	1	26.65	0	0.00	26.75	1	696	0.14%
2019/12/25	3	26.78	1	26.70	26.70	2	675	0.30%
2019/12/20	28	26.40	0	0.00	25.85	28	662	4.23%
2019/12/17	0	0.00	15	26.30	26.20	-15	641	-2.34%
2019/11/27	10	26.75	0	0.00	26.85	10	640	1.56%
2019/11/26	10	26.65	0	0.00	26.70	10	628	1.59%
2019/11/05	12	25.84	0	0.00	25.80	12	614	1.95%
2019/10/31	0	0.00	1	26.00	25.90	-1	605	-0.17%
2019/10/30	0	0.00	1	25.70	25.65	-1	591	-0.17%
2019/10/29	0	0.00	4	25.50	25.55	-4	595	-0.67%
2019/10/22	10	25.90	0	0.00	25.80	10	602	1.66%
2019/10/21	24	25.99	0	0.00	26.00	24	601	3.99%
2019/10/09	0	0.00	0	25.35	25.35	0	574	0.00%
2019/09/05	0	0.00	1	25.10	25.15	-1	645	-0.15%
2019/09/02	11	24.76	10	24.90	25.00	1	642	0.16%
2019/08/30	22	24.66	0	0.00	24.70	22	637	3.45%
2019/08/29	1	24.80	1	24.55	24.55	0	634	0.00%
2019/08/28	1	24.65	0	0.00	24.75	1	642	0.16%
2019/08/27	10	25.05	10	24.80	24.80	0	642	0.00%
2019/08/23	0	0.00	1	25.40	25.45	-1	644	-0.16%
2019/08/22	0	0.00	2	25.05	25.20	-2	652	-0.31%
2019/08/21	5	24.95	5	25.15	25.20	0	664	0.00%
2019/08/14	11	25.27	10	25.05	25.05	1	689	0.15%
2019/08/13	1	25.40	0	0.00	25.25	1	684	0.15%
2019/08/07	0	0.00	1	25.70	25.75	-1	677	-0.15%
2019/07/26	20	26.55	3	26.60	26.60	17	744	2.28%
2019/07/25	7	26.40	7	26.55	26.55	0	750	0.00%
2019/07/24	0	0.00	0	26.25	26.35	0	754	0.00%
2019/07/22	0	0.00	3	26.60	26.55	-3	742	-0.40%
2019/07/19	4	26.00	4	26.30	26.40	0	733	0.00%
2019/07/17	1	25.85	0	0.00	25.90	1	709	0.14%
2019/07/16	10	25.80	10	25.90	25.75	0	707	0.00%
2019/07/15	0	26.65	0	0.00	26.65	0	701	0.00%
2019/07/12	0	0.00	5.6	26.75	26.75	-5.6	680	-0.83%
2019/07/10	30	26.75	10	26.95	26.95	20	660	3.03%
2019/07/09	0	0.00	15	26.68	26.70	-15	655	-2.29%
2019/07/08	3	26.80	0	0.00	26.85	3	658	0.46%
2019/07/05	10	26.75	10	26.90	26.90	0	665	0.00%
2019/07/03	0	0.00	2	26.70	26.70	-2	683	-0.29%
2019/06/25	0	0.00	2	26.95	27.00	-2	693	-0.29%
2019/06/11	1	26.30	0	0.00	26.35	1	677	0.15%
2019/06/06	0	0.00	1	26.75	26.80	-1	673	-0.15%
2019/06/04	1	26.75	0	0.00	27.00	1	672	0.15%
2019/05/24	3	26.40	2	26.25	26.25	1	613	0.16%
2019/05/23	2	26.05	0	0.00	26.00	2	593	0.34%
2019/05/21	2	25.75	0	0.00	26.10	2	612	0.33%
2019/05/07	2	26.25	0	0.00	26.20	2	571	0.35%
2019/05/06	2	26.10	3	26.00	26.10	-1	558	-0.18%
2019/05/03	0	0.00	3	25.65	25.80	-3	542	-0.55%
2019/04/29	0	0.00	1	25.20	25.20	-1	518	-0.19%
2019/04/22	0	0.00	1.2	25.14	25.10	-1.2	521	-0.24%
2019/04/19	1	25.15	0	0.00	25.10	1	520	0.19%
2019/04/15	0	0.00	1	25.45	25.45	-1	516	-0.19%
2019/04/12	0	0.00	22	25.12	25.05	-22	501	-4.39%
2019/04/11	0.9	25.00	1	25.20	25.10	-0.1	495	-0.03%
2019/04/09	1	25.05	0	0.00	25.05	1	474	0.21%
2019/04/08	0	0.00	1	24.50	24.95	-1	463	-0.22%
2019/04/03	0	0.00	1	24.45	24.60	-1	456	-0.22%
2019/04/01	13	24.50	0	0.00	24.45	13	442	2.94%
2019/03/29	0.9	24.55	0	0.00	24.50	0.9	433	0.20%
2019/03/28	20	24.68	0	0.00	24.75	20	428	4.67%
2019/03/22	0	0.00	5	25.10	25.15	-5	423	-1.18%
2019/03/15	3	25.05	0	0.00	24.80	3	422	0.71%
2019/02/26	10	25.45	0	0.00	25.50	10	412	2.42%
2019/02/25	10	25.45	0	0.00	25.60	10	412	2.43%
2019/02/21	0	0.00	11	25.56	25.45	-11	413	-2.66%
2019/01/22	5	24.70	0	0.00	24.85	5	419	1.19%
2019/01/17	0	0.00	23	24.26	24.30	-23	433	-5.30%
2019/01/02	11	23.36	0	0.00	23.45	11	576	1.91%
2018/12/28	10	23.35	0	0.00	23.45	10	580	1.72%
2018/12/27	0	0.00	1	23.40	23.40	-1	585	-0.17%
2018/12/25	30	23.42	0	0.00	23.55	30	591	5.07%
2018/12/21	0.3	23.65	0	0.00	23.65	0.3	598	0.05%
2018/10/19	0.7	24.95	0	0.00	24.80	0.7	639	0.10%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/15	0	0.00	10	24.93	24.90	-10	690	-1.45%
2018/10/09	0	0.00	1	26.10	26.20	-1	728	-0.14%
2018/09/17	0.8	26.75	0	0.00	26.55	0.8	882	0.09%
2018/09/07	3	26.80	0	0.00	26.85	3	945	0.32%
2018/09/03	0	0.00	2	26.98	27.00	-2	965	-0.21%
2018/08/31	10	26.90	0	0.00	26.90	10	963	1.04%
2018/08/29	0	0.00	0	27.35	27.30	0	969	0.00%
2018/07/30	0	0.00	1	26.60	26.65	-1	1,040	-0.10%
2018/07/25	0	0.00	200	28.13	28.15	-200	1,024	-19.52%	大賣/鉅額交易
2018/07/24	10	28.05	11	28.15	28.15	-1	994	-0.10%
2018/07/23	1	27.90	0	0.00	28.05	1	985	0.10%
2018/07/19	2	27.55	0	0.00	27.50	2	944	0.21%
2018/07/11	1	27.00	0	0.00	27.00	1	876	0.11%
2018/07/03	1	27.45	0	0.00	27.30	1	807	0.12%
2018/06/15	4	28.00	0	0.00	27.70	4	736	0.54%
2018/06/13	1	28.30	19	28.40	28.20	-18	703	-2.56%
2018/06/05	0	0.00	1	28.85	28.85	-1	665	-0.15%
2018/06/01	1	28.65	0	0.00	28.65	1	662	0.15%
2018/05/14	0	0.00	1	27.80	27.95	-1	579	-0.17%
2018/04/25	40	27.75	0	0.00	27.80	40	515	7.76%
2018/04/24	10	28.05	10	28.00	28.00	0	513	0.00%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/18	200	29.00	0	0.00	28.80	200	485	41.16%	大買/鉅額交易
2018/04/17	0	0.00	5	28.80	28.95	-5	477	-1.05%
2018/04/16	1	29.15	0	0.00	29.05	1	465	0.21%
2018/04/11	10	29.60	0	0.00	29.70	10	463	2.16%
2018/04/10	1	29.40	0	0.00	29.40	1	470	0.21%
2018/03/22	1	30.35	0	0.00	30.35	1	433	0.23%
2018/03/09	0	0.00	0.5	30.25	30.25	-0.5	426	-0.12%
2018/03/05	1	30.25	1	30.45	30.45	0	446	0.00%
2018/03/01	0	0.00	1	30.70	30.80	-1	451	-0.22%
2018/02/23	1	30.30	0	0.00	30.45	1	466	0.21%
2018/02/08	0	0.00	1	29.90	30.00	-1	470	-0.21%
2018/02/07	1	29.90	0	0.00	30.10	1	468	0.21%
2018/01/04	5	31.05	0	0.00	31.10	5	390	1.28%