正文 (4906)-元大-館前券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.40
漲跌
▲0.10
漲幅
+0.30%
成交量
1,225張
產業
上市通信網路類股▲0.41%
595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

正文 (4906)籌碼相關－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	26	33.73	33.75	-26	6,787	-0.38%
2024/05/07	1	33.05	0	0.00	33.15	1	6,815	0.01%
2024/05/06	11	33.50	2	33.55	33.55	9	6,878	0.13%
2024/05/02	0	0.00	0	33.20	33.20	0	6,941	0.00%
2024/04/25	1	32.55	0	0.00	32.50	1	7,275	0.01%
2024/04/19	3	32.48	1	32.15	32.20	2	7,766	0.03%
2024/04/18	5	32.84	5	32.95	33.15	0	7,725	0.00%
2024/04/17	3	33.05	10	33.20	32.95	-7	7,742	-0.09%
2024/04/16	22	33.36	0	0.00	32.70	22	7,740	0.28%
2024/04/15	100	34.10	0	0.00	34.10	100	7,693	1.30%
2024/04/12	10	34.64	0	0.00	34.55	10	7,674	0.13%
2024/04/11	2	34.45	0	0.00	34.65	2	7,676	0.03%
2024/04/10	0	0.00	21	34.69	34.70	-21	7,709	-0.27%
2024/04/09	4	34.25	3	34.38	34.05	1	7,659	0.01%
2024/04/08	3	34.07	0	0.00	34.05	3	7,608	0.04%
2024/04/03	1	34.00	0	0.00	33.95	1	7,608	0.01%
2024/04/02	10	34.05	2	34.15	34.10	8	7,621	0.10%
2024/04/01	2	34.50	10	34.65	34.55	-8	7,594	-0.11%
2024/03/29	10	34.05	0	0.00	34.10	10	7,575	0.13%
2024/03/28	3	34.33	0	0.00	34.20	3	7,639	0.04%
2024/03/27	3	34.45	0	0.00	34.40	3	7,680	0.04%
2024/03/26	12	34.73	0	0.00	34.40	12	7,678	0.16%
2024/03/22	0	0.00	4	35.15	35.10	-4	7,653	-0.05%
2024/03/21	12	34.80	0	0.00	34.80	12	7,663	0.16%
2024/03/20	8	35.08	0	0.00	34.90	8	7,731	0.10%
2024/03/19	0	0.00	5	35.15	35.00	-5	7,974	-0.06%
2024/03/15	3	34.48	0	0.00	34.30	3	8,602	0.03%
2024/03/14	14	35.15	3	34.92	34.90	11	8,679	0.13%
2024/03/13	25	35.72	14.2	35.98	35.65	10.8	8,912	0.12%
2024/03/12	19	36.23	5	36.20	36.15	14	8,880	0.16%
2024/03/11	5	36.15	8	36.15	36.15	-3	8,786	-0.03%
2024/03/08	5	36.89	5	36.57	35.95	0	8,713	0.00%
2024/03/07	42	36.91	43	37.90	36.80	-1	8,577	-0.01%
2024/03/06	18.1	38.53	10	38.44	38.35	8.1	8,253	0.10%
2024/03/05	257	40.18	219	39.47	39.50	38	7,969	0.48%	大買/大賣/
2024/03/04	6	38.10	39	37.79	38.70	-33	6,493	-0.51%
2024/03/01	8	35.33	2	35.60	35.20	6	5,983	0.10%
2024/02/27	5	35.54	0	0.00	35.25	5	5,974	0.08%
2024/02/26	10	36.40	50.2	36.09	36.00	-40.2	5,965	-0.67%
2024/02/23	20	36.70	0	0.00	35.90	20	5,955	0.34%
2024/02/22	22	36.39	5	36.32	36.35	17	6,002	0.28%
2024/02/21	0	0.00	2	36.25	36.05	-2	5,965	-0.03%
2024/02/19	3	35.97	5	35.96	35.95	-2	5,940	-0.03%
2024/02/16	1	35.60	1	35.75	35.65	0	5,922	0.00%
2024/02/15	7	35.24	8	35.11	35.70	-1	5,925	-0.02%
2024/02/05	1	35.15	5	35.35	35.10	-4	5,887	-0.07%
2024/02/02	29	36.29	16	36.23	36.00	13	5,862	0.22%
2024/02/01	10	36.24	16	36.09	36.20	-6	5,732	-0.10%
2024/01/30	3	35.50	0	0.00	35.75	3	5,649	0.05%
2024/01/29	3.1	35.59	8	35.56	35.80	-4.9	5,636	-0.09%
2024/01/26	8	35.09	5	35.15	35.00	3	5,682	0.05%
2024/01/24	9	36.09	1	36.05	35.80	8	5,703	0.14%
2024/01/23	6	35.78	2	35.95	35.90	4	5,671	0.07%
2024/01/22	6	36.01	3	35.85	35.85	3	5,625	0.05%
2024/01/17	0	0.00	9	35.43	35.35	-9	5,398	-0.17%
2024/01/16	6	35.58	5	35.68	36.00	1	5,340	0.02%
2024/01/15	6	34.93	11	34.63	35.00	-5	5,112	-0.10%
2024/01/12	0	0.00	1	33.65	33.50	-1	5,002	-0.02%
2024/01/05	0	0.00	10	33.80	33.65	-10	5,213	-0.19%
2024/01/04	10	33.75	11	33.92	33.85	-1	5,268	-0.02%
2024/01/03	4	34.24	0	0.00	34.15	4	5,289	0.08%
2024/01/02	0	0.00	10	34.75	34.70	-10	5,278	-0.19%
2023/12/27	23	34.65	0	0.00	34.55	23	5,396	0.43%
2023/12/25	6	34.60	7	34.67	34.60	-1	5,548	-0.02%
2023/12/22	19	35.44	19	35.58	35.55	0	5,530	0.00%
2023/12/21	0	0.00	3	35.43	35.60	-3	5,535	-0.05%
2023/12/19	10	35.50	0	0.00	35.60	10	5,672	0.18%
2023/12/18	2	36.20	31	35.95	35.80	-29	5,740	-0.51%
2023/12/15	0	0.00	0.4	36.50	36.20	-0.4	5,810	-0.01%
2023/12/14	32	36.86	33	36.79	36.90	-1	5,830	-0.02%
2023/12/13	8	36.74	28	36.54	36.35	-20	5,593	-0.36%
2023/12/12	4.4	35.21	26	35.68	35.75	-21.6	5,399	-0.40%
2023/12/11	40.1	34.28	35	34.25	34.30	5.1	5,452	0.09%
2023/12/08	20.1	35.70	18	35.58	35.70	2.1	5,430	0.04%
2023/12/05	0	0.00	3.5	34.06	33.95	-3.5	5,485	-0.06%
2023/12/04	3	34.55	14	34.49	34.25	-11	5,826	-0.19%
2023/11/30	10	34.10	1	34.05	34.05	9	6,330	0.14%
2023/11/29	6	34.39	9	34.26	34.20	-3	6,567	-0.05%
2023/11/28	0	0.00	14	34.01	34.40	-14	6,905	-0.20%
2023/11/27	10	33.95	1	33.65	33.55	9	7,100	0.13%
2023/11/24	2	34.30	2	34.10	34.10	0	7,301	0.00%
2023/11/22	4	34.39	3	34.25	34.65	1	8,732	0.01%
2023/11/21	5	35.00	0	0.00	34.60	5	9,605	0.05%
2023/11/20	1	34.20	6	34.18	34.30	-5	9,947	-0.05%
2023/11/17	0	0.00	5	33.45	33.45	-5	10,412	-0.05%
2023/11/15	0	0.00	6	33.23	33.10	-6	11,172	-0.05%
2023/11/13	1	32.80	0	0.00	32.75	1	11,342	0.01%
2023/11/10	5	32.70	0	0.00	32.70	5	11,360	0.04%
2023/11/09	7	32.89	6	32.75	32.90	1	11,392	0.01%
2023/11/08	10	33.70	1	33.65	33.30	9	11,367	0.08%
2023/11/07	6	33.50	0	0.00	33.45	6	11,416	0.05%
2023/11/06	5	33.90	1	33.90	33.90	4	11,542	0.03%
2023/11/03	31	34.50	18	34.45	34.25	13	11,956	0.11%
2023/11/02	1	33.85	3	33.68	33.85	-2	11,934	-0.02%
2023/10/31	2	33.10	1	33.90	32.60	1	12,232	0.01%
2023/10/30	1	33.20	0	0.00	33.30	1	12,328	0.01%
2023/10/27	1	33.30	0	0.00	33.15	1	12,454	0.01%
2023/10/26	1	33.10	0	0.00	33.05	1	12,636	0.01%
2023/10/25	0	0.00	1	33.95	33.70	-1	12,669	-0.01%
2023/10/24	0	0.00	1	34.00	34.00	-1	12,726	-0.01%
2023/10/20	2	33.30	3	33.20	33.40	-1	12,926	-0.01%
2023/10/19	2	33.55	0	0.00	33.65	2	12,976	0.02%
2023/10/18	1	33.50	1	33.50	33.45	0	13,018	0.00%
2023/10/17	1	34.90	1	34.75	33.85	0	13,017	0.00%
2023/10/16	3	34.55	9	34.71	34.60	-6	13,098	-0.05%
2023/10/12	18	35.71	1	35.90	35.90	17	13,254	0.13%
2023/10/11	8	36.30	0	0.00	36.00	8	13,271	0.06%
2023/10/06	2	36.95	2	37.00	36.70	0	13,344	0.00%
2023/10/05	1	37.05	4	37.11	37.00	-3	13,382	-0.02%
2023/10/04	8	36.51	1	36.85	36.60	7	13,391	0.05%
2023/10/03	2	37.58	3	37.38	37.15	-1	13,538	-0.01%
2023/10/02	2	37.83	20.3	37.56	37.85	-18.3	13,683	-0.13%
2023/09/28	8	36.44	4.2	36.64	36.45	3.8	13,866	0.03%
2023/09/27	5	36.50	0	0.00	36.70	5	14,035	0.04%
2023/09/25	2	37.35	16	37.55	37.60	-14	14,810	-0.09%
2023/09/22	1	36.00	1	35.85	36.05	0	15,164	0.00%
2023/09/21	5	35.84	1	35.70	35.65	4	15,371	0.03%
2023/09/20	2	36.63	0	0.00	36.60	2	15,626	0.01%
2023/09/19	3	37.72	2	38.05	37.35	1	15,530	0.01%
2023/09/18	0.5	37.15	12	37.21	37.10	-11.5	15,394	-0.07%
2023/09/15	16	37.23	4	37.81	37.05	12	15,333	0.08%
2023/09/14	36	38.03	33	38.20	38.05	3	15,132	0.02%
2023/09/13	1	37.55	1	37.45	37.70	0	14,807	0.00%
2023/09/12	4	37.30	24	37.42	37.45	-20	14,717	-0.14%
2023/09/11	0	0.00	1	36.50	36.25	-1	14,568	-0.01%
2023/09/08	6	36.40	5	36.67	37.00	1	14,723	0.01%
2023/09/07	24	37.08	6	37.08	37.05	18	14,692	0.12%
2023/09/06	8	37.83	15	37.82	37.95	-7	14,398	-0.05%
2023/09/05	6	36.63	3	36.67	36.50	3	13,995	0.02%
2023/09/04	0	0.00	2	36.35	36.20	-2	13,935	-0.01%
2023/09/01	12	37.60	6	37.38	37.05	6	13,756	0.04%
2023/08/31	5	36.83	5	37.16	37.30	0	13,628	0.00%
2023/08/30	1	36.85	21	36.79	36.95	-20	13,760	-0.15%
2023/08/29	17	36.24	7	36.43	36.25	10	13,590	0.07%
2023/08/28	82	37.42	57	37.17	35.90	25	13,326	0.19%
2023/08/25	34	37.17	52.6	37.28	37.50	-18.6	12,166	-0.15%
2023/08/24	34	35.97	29	35.60	35.40	5	11,315	0.04%
2023/08/23	20	35.34	63	35.35	35.55	-43	10,998	-0.39%
2023/08/22	9	34.65	12	34.36	34.30	-3	10,496	-0.03%
2023/08/21	10	34.08	14	34.23	34.50	-4	10,182	-0.04%
2023/08/17	1	33.55	5	33.56	33.65	-4	9,639	-0.04%
2023/08/16	1	32.70	1	33.00	33.05	0	9,566	0.00%
2023/08/14	0	0.00	30	32.65	32.65	-30	9,629	-0.31%
2023/08/10	6	33.53	20	33.26	33.35	-14	9,491	-0.15%
2023/08/09	28	34.51	50.2	33.85	33.55	-22.2	9,344	-0.24%
2023/08/08	0	0.00	1	33.60	33.15	-1	8,915	-0.01%
2023/08/07	1.2	32.98	7	33.22	33.45	-5.8	8,858	-0.07%
2023/08/04	19	32.83	4	32.60	32.90	15	8,737	0.17%
2023/08/02	0	0.00	1.2	31.91	31.40	-1.2	8,557	-0.01%
2023/08/01	1	31.70	4	32.40	32.05	-3	8,426	-0.04%
2023/07/31	32	32.50	1	33.00	32.10	31	8,343	0.37%
2023/07/28	0	0.00	4	31.51	31.50	-4	8,268	-0.05%
2023/07/27	0	0.00	2.5	31.90	31.80	-2.5	8,260	-0.03%
2023/07/26	0	0.00	1	31.35	31.35	-1	8,211	-0.01%
2023/07/25	1	31.95	29	31.95	31.90	-28	8,170	-0.34%
2023/07/24	3	31.05	0	0.00	31.55	3	8,024	0.04%
2023/07/20	10	31.72	7	31.86	32.05	3	7,937	0.04%
2023/07/19	39	32.13	13	32.06	31.60	26	7,881	0.33%
2023/07/18	30	32.40	31	33.08	32.25	-1	7,838	-0.01%
2023/07/17	9	33.37	22	33.26	33.35	-13	7,735	-0.17%
2023/07/14	10	32.80	12	33.04	32.75	-2	7,654	-0.03%
2023/07/13	0	0.00	10	32.75	32.55	-10	7,621	-0.13%
2023/07/12	2	32.25	0	0.00	32.10	2	7,580	0.03%
2023/07/10	13	32.76	10	32.90	32.80	3	7,535	0.04%
2023/07/07	11	33.80	7	33.52	33.55	4	7,398	0.05%
2023/07/06	23	33.93	76	33.93	33.65	-53	7,318	-0.72%
2023/07/05	8	33.68	19	33.63	33.15	-11	6,999	-0.16%
2023/07/04	34	33.05	19	33.19	33.40	15	6,832	0.22%
2023/07/03	48	34.16	14	34.34	34.45	34	6,528	0.52%
2023/06/30	6	33.14	13	32.99	33.05	-7	5,960	-0.12%
2023/06/29	2	31.55	0	0.00	31.50	2	5,502	0.04%
2023/06/28	9	31.56	21.6	31.60	31.25	-12.6	5,288	-0.24%
2023/06/27	1	29.90	0	0.00	29.80	1	4,964	0.02%
2023/06/26	0.1	30.10	2	30.00	30.05	-1.9	5,017	-0.04%
2023/06/21	0	0.00	2	30.38	30.25	-2	5,082	-0.04%
2023/06/20	0	0.00	7	30.13	30.15	-7	5,100	-0.14%
2023/06/19	10.1	30.16	27	30.35	30.05	-16.9	5,111	-0.33%
2023/06/16	12	30.52	84	30.86	30.50	-72	5,096	-1.41%
2023/06/15	4	30.96	1	30.90	30.90	3	5,072	0.06%
2023/06/14	7.1	30.24	6.2	30.81	31.40	0.9	4,996	0.02%
2023/06/13	9.2	31.49	3	31.40	31.50	6.2	4,718	0.13%
2023/06/12	2.3	31.65	1	31.70	31.30	1.3	4,671	0.03%
2023/06/09	6	31.59	1	31.80	31.80	5	4,657	0.11%
2023/06/08	4.1	31.59	5	31.53	31.15	-0.9	4,632	-0.02%
2023/06/07	1.1	31.55	1	31.70	31.65	0.1	4,632	0.00%
2023/06/06	6.4	32.38	4	32.56	32.00	2.4	4,564	0.05%
2023/06/05	27	32.81	32	32.38	33.45	-5	4,354	-0.11%
2023/06/02	3.1	31.50	11	31.45	31.55	-7.9	4,016	-0.20%
2023/05/31	0	0.00	66.1	31.66	31.40	-66.1	3,966	-1.67%
2023/05/30	0	0.00	31	31.11	31.15	-31	3,928	-0.79%
2023/05/29	11	31.45	4	31.40	31.40	7	3,868	0.18%
2023/05/25	0	0.00	1	30.60	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	0	0.00	6	30.80	30.65	-6	3,670	-0.16%
2023/05/22	0	0.00	0.1	30.50	30.50	-0.1	3,637	0.00%
2023/05/18	4	30.38	21	30.21	30.40	-17	3,581	-0.47%
2023/05/16	5	29.75	5	29.83	29.70	0	3,412	0.00%
2023/05/15	10	29.90	0	0.00	29.75	10	3,397	0.29%
2023/05/12	7	29.59	0.2	29.55	30.15	6.8	3,387	0.20%
2023/05/11	61	29.83	0	0.00	29.70	61	3,364	1.81%
2023/05/10	0	0.00	6	30.61	30.25	-6	3,319	-0.18%
2023/05/09	0	29.85	7	29.76	29.90	-7	3,249	-0.22%
2023/05/08	2	29.53	0	0.00	29.50	2	3,230	0.06%
2023/05/05	9	29.27	0	0.00	29.40	9	3,221	0.28%
2023/05/04	14	29.69	5	29.70	29.65	9	3,183	0.28%
2023/04/27	0	0.00	0.1	31.10	30.95	-0.1	3,025	0.00%
2023/04/26	0	0.00	0.1	30.90	30.90	-0.1	3,003	0.00%
2023/04/25	6	30.88	0	0.00	30.80	6	2,993	0.20%
2023/04/24	0	0.00	5.2	31.45	31.50	-5.2	2,948	-0.18%
2023/04/21	5	31.05	5	31.47	30.80	0	2,923	0.00%
2023/04/20	0	0.00	1	32.40	32.10	-1	2,812	-0.04%
2023/04/19	5	32.50	41.1	32.49	32.50	-36.1	2,764	-1.30%
2023/04/18	25	32.54	33	32.12	32.25	-8	2,692	-0.30%
2023/04/17	20	32.03	43.2	32.25	32.35	-23.2	2,630	-0.88%
2023/04/14	15.2	31.83	38	31.83	31.65	-22.8	2,536	-0.90%
2023/04/13	50	31.67	15	31.60	31.60	35	2,479	1.41%
2023/04/12	0	0.00	72	31.60	31.80	-72	2,441	-2.95%
2023/04/11	9	31.51	8	31.81	31.35	1	2,377	0.04%
2023/04/10	0	0.00	2	30.63	30.65	-2	2,219	-0.09%
2023/04/07	0	0.00	2	31.50	31.30	-2	2,166	-0.09%
2023/04/06	1	31.30	4	31.34	31.40	-3	2,130	-0.14%
2023/03/31	0	0.00	1	31.20	30.90	-1	2,069	-0.05%
2023/03/30	3	30.97	11	30.92	30.85	-8	2,026	-0.39%
2023/03/29	4	30.63	5	30.76	30.50	-1	1,954	-0.05%
2023/03/28	0	30.40	0	0.00	30.25	0	1,916	0.00%
2023/03/27	2	30.45	11	30.40	30.20	-9	1,860	-0.48%
2023/03/24	0	0.00	74	29.99	29.85	-74	1,797	-4.12%
2023/03/23	2	29.45	2	29.38	29.45	0	1,721	0.00%
2023/03/22	0	0.00	1	29.30	29.30	-1	1,695	-0.06%
2023/03/21	1	29.25	0	0.00	29.25	1	1,674	0.06%
2023/03/20	1	29.15	7	29.08	29.15	-6	1,639	-0.37%
2023/03/17	2	28.43	2	28.43	28.40	0	1,656	0.00%
2023/03/16	24	28.35	7	28.30	28.00	17	1,636	1.04%
2023/03/15	1	29.05	2	28.95	28.65	-1	1,612	-0.06%
2023/03/14	1	28.60	10	28.77	28.75	-9	1,571	-0.57%
2023/03/13	1	28.20	11.1	28.20	28.25	-10.1	1,521	-0.66%
2023/03/10	3	28.62	11	28.47	28.50	-8	1,517	-0.53%
2023/03/09	0	0.00	5.1	28.30	28.25	-5.1	1,486	-0.34%
2023/03/08	23.2	28.60	7	28.64	28.65	16.2	1,476	1.10%
2023/03/07	0	0.00	7	28.56	28.45	-7	1,491	-0.47%
2023/03/06	0	0.00	13	28.32	28.35	-13	1,459	-0.89%
2023/03/02	0	0.00	11	28.05	28.05	-11	1,457	-0.75%
2023/02/23	0	0.00	6	27.94	27.80	-6	1,601	-0.37%
2023/02/22	1	27.85	2	27.85	27.75	-1	1,610	-0.06%
2023/02/21	0	0.00	2	28.05	28.00	-2	1,641	-0.12%
2023/02/16	0	0.00	5	27.80	27.75	-5	1,677	-0.30%
2023/02/14	1	27.75	0	0.00	27.70	1	1,789	0.06%
2023/02/13	0	0.00	1	27.60	27.80	-1	1,843	-0.05%
2023/02/10	0.1	27.65	0	0.00	27.55	0.1	1,908	0.00%
2023/02/09	10	27.90	0	0.00	27.90	10	1,904	0.53%
2023/02/08	30	27.98	5	28.05	28.00	25	1,903	1.31%
2023/02/07	41	28.07	3	28.15	28.05	38	1,897	2.00%
2023/02/06	6	28.22	13	28.33	28.10	-7	1,897	-0.37%
2023/02/03	0	0.00	1	28.05	28.00	-1	1,882	-0.05%
2023/02/02	10	27.85	2	28.05	28.10	8	1,875	0.43%
2023/02/01	1	28.10	5	28.10	27.95	-4	1,856	-0.22%
2023/01/30	31	27.19	0	0.00	27.20	31	1,819	1.70%
2023/01/17	17	26.81	0	0.00	26.85	17	1,823	0.93%
2023/01/16	0	0.00	6	26.90	26.95	-6	1,821	-0.33%
2023/01/13	6	27.11	0	0.00	26.85	6	1,860	0.32%
2023/01/12	0.1	27.60	1	27.45	27.45	-0.9	1,865	-0.05%
2023/01/10	1	27.70	0	0.00	27.70	1	1,888	0.05%
2023/01/06	0.2	28.06	1	28.00	27.85	-0.8	1,930	-0.04%
2023/01/05	1	28.10	2	28.28	27.90	-1	1,978	-0.05%
2023/01/04	0	0.00	3	27.95	28.00	-3	2,002	-0.15%
2023/01/03	0	0.00	1	27.50	27.50	-1	2,027	-0.05%
2022/12/30	9	27.68	9	27.56	27.40	0	2,049	0.00%
2022/12/29	2	26.78	1	26.95	26.95	1	2,046	0.05%
2022/12/28	1	27.45	0	0.00	27.10	1	2,140	0.05%
2022/12/23	0	27.10	4	27.18	27.35	-4	2,258	-0.18%
2022/12/22	1	27.40	1	27.45	27.30	0	2,303	0.00%
2022/12/21	1	26.95	5	27.05	26.90	-4	2,412	-0.17%
2022/12/20	7	26.91	0	0.00	26.75	7	2,501	0.28%
2022/12/19	6	27.19	1	27.30	27.30	5	2,631	0.19%
2022/12/13	1.1	28.39	0	0.00	28.10	1.1	3,879	0.03%
2022/12/12	15	28.45	15	28.35	28.35	0	3,893	0.00%
2022/12/09	25	28.83	16	28.93	28.60	9	3,901	0.23%
2022/12/08	10	28.15	5	28.15	28.30	5	3,854	0.13%
2022/12/07	1	28.00	1	28.20	28.00	0	3,876	0.00%
2022/12/06	0	0.00	6	28.28	28.15	-6	3,943	-0.15%
2022/12/05	2	28.83	2	28.93	28.65	0	3,999	0.00%
2022/12/01	3	28.72	2	28.78	28.75	1	4,042	0.02%
2022/11/28	0	0.00	2	27.80	28.15	-2	4,551	-0.04%
2022/11/25	1	28.00	0	0.00	28.00	1	4,605	0.02%
2022/11/23	1	28.60	22	28.57	28.60	-21	4,647	-0.45%
2022/11/22	11	28.64	15	28.37	28.75	-4	4,647	-0.09%
2022/11/21	0	0.00	5	28.29	28.15	-5	4,669	-0.11%
2022/11/18	12	28.23	11	28.07	28.00	1	4,728	0.02%
2022/11/17	22	28.17	12	28.16	28.15	10	4,766	0.21%
2022/11/16	11	28.01	20	27.79	27.70	-9	4,845	-0.19%
2022/11/15	2	27.85	10	28.00	27.95	-8	4,927	-0.16%
2022/11/14	16	27.98	5	28.00	28.15	11	5,099	0.22%
2022/11/11	1	27.75	4	28.15	27.75	-3	5,232	-0.06%
2022/11/10	10	27.85	4	28.01	27.80	6	5,229	0.11%
2022/11/09	0	0.00	9.2	27.70	27.85	-9.2	5,185	-0.18%
2022/11/08	1.2	27.61	22	27.65	27.60	-20.9	5,145	-0.41%
2022/11/07	0.4	26.70	1	26.85	26.90	-0.6	5,092	-0.01%
2022/11/01	0	0.00	4	26.40	26.40	-4	5,223	-0.08%
2022/10/31	0	0.00	2	26.20	26.15	-2	5,274	-0.04%
2022/10/28	3	25.78	7	25.75	25.70	-4	5,298	-0.08%
2022/10/27	8	26.06	0	0.00	26.30	8	5,324	0.15%
2022/10/26	5	25.84	0	0.00	25.65	5	5,352	0.09%
2022/10/25	4	26.39	0	0.00	26.05	4	5,343	0.07%
2022/10/21	13	26.73	0	0.00	26.60	13	5,405	0.24%
2022/10/20	1	26.90	1	26.75	27.65	0	5,439	0.00%
2022/10/18	10	27.60	0	0.00	27.45	10	5,496	0.18%
2022/10/17	1	26.60	0	0.00	27.15	1	5,502	0.02%
2022/10/14	0	0.00	12	27.54	27.65	-12	5,498	-0.22%
2022/10/12	0	0.00	9	27.54	27.85	-9	5,529	-0.16%
2022/10/11	0	0.00	3	28.15	27.85	-3	5,552	-0.05%
2022/10/07	11	28.42	1	28.25	28.50	10	5,567	0.18%
2022/10/06	1	28.10	3	28.23	28.25	-2	5,636	-0.04%
2022/10/05	14	28.42	9	28.37	28.10	5	5,670	0.09%
2022/10/04	0	0.00	5	27.61	27.95	-5	5,623	-0.09%
2022/10/03	0	0.00	64	27.00	27.10	-64	5,647	-1.13%
2022/09/30	1	26.75	16	26.52	26.70	-15	5,819	-0.26%
2022/09/29	2	26.65	54	26.66	26.75	-52	5,829	-0.89%
2022/09/28	18	26.42	3	26.10	26.05	15	5,836	0.26%
2022/09/27	43	27.07	2	27.13	27.60	41	5,759	0.71%
2022/09/26	29	28.41	4	27.45	27.50	25	5,709	0.44%
2022/09/23	140	29.88	9	29.74	29.30	131	5,662	2.31%	大買/鉅額交易
2022/09/22	103	31.74	88	32.39	30.40	15	5,462	0.27%	大買/
2022/09/21	18	30.43	15.2	30.83	31.05	2.8	4,633	0.06%
2022/09/20	6	30.00	0	0.00	30.00	6	4,514	0.13%
2022/09/19	3	30.30	0	0.00	30.10	3	4,559	0.07%
2022/09/16	0	0.00	2	30.70	30.70	-2	4,572	-0.04%
2022/09/15	15	31.03	10	30.93	30.85	5	4,632	0.11%
2022/09/13	1.2	31.48	0	0.00	31.10	1.2	4,764	0.03%
2022/09/12	5	31.95	3	32.12	31.95	2	4,767	0.04%
2022/09/08	1	31.85	1	31.70	31.90	0	4,791	0.00%
2022/09/07	1	31.00	0	0.00	31.65	1	4,920	0.02%
2022/09/06	0	0.00	9.2	31.59	31.55	-9.2	5,563	-0.16%
2022/09/05	12	32.91	50	32.88	32.25	-38	5,576	-0.68%
2022/09/02	1	32.05	4	32.20	31.95	-3	5,255	-0.06%
2022/09/01	1	31.80	6	31.79	31.85	-5	5,214	-0.10%
2022/08/31	11	31.59	2	31.70	31.70	9	5,184	0.17%
2022/08/30	2	31.50	0	0.00	31.45	2	5,187	0.04%
2022/08/29	1	31.15	85	31.20	31.30	-84	5,267	-1.59%
2022/08/26	5	31.85	8	31.86	31.70	-3	5,373	-0.06%
2022/08/25	0	0.00	2	31.53	31.55	-2	5,370	-0.04%
2022/08/24	4	31.21	0	0.00	31.10	4	5,343	0.07%
2022/08/23	0	0.00	9	31.50	31.50	-9	5,328	-0.17%
2022/08/22	0	0.00	6	31.15	31.10	-6	5,227	-0.11%
2022/08/19	8	30.92	21	31.00	31.10	-13	5,150	-0.25%
2022/08/18	2	30.30	7	30.49	30.25	-5	4,994	-0.10%
2022/08/17	0	0.00	15	29.57	29.60	-15	4,855	-0.31%
2022/08/16	0	0.00	60	29.40	29.35	-60	4,857	-1.24%
2022/08/15	32	29.10	22	29.20	29.20	10	4,859	0.21%
2022/08/12	40	29.03	27	29.02	29.15	13	4,912	0.26%
2022/08/11	2.1	29.11	1	29.30	29.10	1.1	4,919	0.02%
2022/08/10	11	29.40	1	29.60	29.50	10	4,931	0.20%
2022/08/09	1	28.70	0	0.00	29.35	1	4,915	0.02%
2022/08/08	1	28.85	50	29.05	28.90	-49	4,904	-1.00%
2022/08/05	48.1	29.27	5	29.55	29.15	43.1	4,875	0.88%
2022/08/04	2	29.23	40	29.38	29.50	-38	4,845	-0.78%
2022/08/03	27	29.22	0	0.00	29.30	27	4,843	0.56%
2022/08/02	1	29.55	60	29.54	29.65	-59	4,845	-1.22%
2022/08/01	2	30.25	0	0.00	30.25	2	4,897	0.04%
2022/07/29	16	30.16	1	30.30	30.25	15	4,926	0.30%
2022/07/28	82	30.43	5	30.45	30.35	77	4,922	1.56%
2022/07/27	0	0.00	5.9	30.56	30.70	-5.9	4,935	-0.12%
2022/07/25	10	30.41	21	30.35	30.30	-11	4,995	-0.22%
2022/07/22	0	0.00	30	30.13	30.00	-30	4,991	-0.60%
2022/07/21	26	29.95	2	30.35	30.30	24	5,032	0.48%
2022/07/20	30	30.38	0	0.00	30.30	30	5,057	0.59%
2022/07/19	0	0.00	44	30.41	30.40	-44	5,114	-0.86%
2022/07/18	35	29.88	29	30.06	30.05	6	5,147	0.12%
2022/07/15	0	0.00	1	30.40	30.35	-1	5,455	-0.02%
2022/07/14	20	29.78	90	29.85	30.15	-70	5,444	-1.29%
2022/07/13	20	29.30	11	29.53	29.25	9	5,385	0.17%
2022/07/12	2	29.08	22	29.15	29.00	-20	5,397	-0.37%
2022/07/11	1	29.35	0	0.00	29.35	1	5,413	0.02%
2022/07/08	92	29.10	154	29.28	29.30	-62	5,411	-1.15%	大賣/
2022/07/07	30	26.43	30	26.72	27.85	0	5,260	0.00%
2022/07/06	94	26.77	11	26.74	26.30	83	5,281	1.57%
2022/07/05	10	26.85	99	26.76	26.85	-89	5,355	-1.66%
2022/07/04	42	26.07	71	26.16	26.10	-29	5,427	-0.53%
2022/07/01	5	28.18	1	28.60	27.10	4	5,576	0.07%
2022/06/30	21	29.45	0	0.00	29.00	21	5,657	0.37%
2022/06/29	33	29.81	0	0.00	30.00	33	5,752	0.57%
2022/06/28	0	0.00	2	30.95	30.55	-2	5,889	-0.03%
2022/06/24	2	30.58	0	0.00	30.60	2	6,030	0.03%
2022/06/23	68	30.75	1	31.15	30.65	67	6,109	1.10%
2022/06/22	24	30.57	104	30.78	30.80	-80	6,324	-1.26%	大賣/
2022/06/21	32	29.61	68	30.76	30.65	-36	6,295	-0.57%
2022/06/20	75	29.48	1	29.30	29.25	74	6,334	1.17%
2022/06/17	4	30.23	4	30.58	30.25	0	6,421	0.00%
2022/06/16	4	30.93	135	31.62	30.55	-131	6,429	-2.04%	大賣/鉅額交易
2022/06/15	171	31.70	157	32.61	31.10	14	6,541	0.21%	大買/大賣/
2022/06/14	35	30.43	63	31.03	31.50	-28	5,909	-0.47%
2022/06/13	0	0.00	40	31.00	31.00	-40	5,796	-0.69%
2022/06/10	17	31.02	2	31.45	31.35	15	5,799	0.26%
2022/06/09	0	0.00	3	31.27	31.30	-3	5,766	-0.05%
2022/06/08	161	31.12	15	31.40	31.10	146	5,761	2.53%	大買/鉅額交易
2022/06/07	269	31.22	4	31.48	31.20	265	5,757	4.60%	大買/鉅額交易
2022/06/06	2	31.08	64.2	30.87	31.05	-62.2	5,689	-1.09%
2022/06/02	8.2	30.20	201	30.26	30.20	-192.9	5,660	-3.41%	大賣/鉅額交易
2022/06/01	20	29.40	11	29.64	29.85	9	5,665	0.16%
2022/05/31	0	0.00	30	29.23	29.15	-30	5,750	-0.52%
2022/05/30	12	28.64	0	0.00	28.90	12	5,781	0.21%
2022/05/27	1	28.60	0	0.00	28.45	1	5,857	0.02%
2022/05/26	106	28.60	0	0.00	28.30	106	5,932	1.79%	大買/鉅額交易
2022/05/25	32	28.78	0	0.00	28.75	32	6,010	0.53%
2022/05/24	37	29.08	35	29.40	28.95	2	6,142	0.03%
2022/05/23	91	29.31	50	29.40	29.20	41	6,233	0.66%
2022/05/20	0	0.00	70	29.73	29.45	-70	6,452	-1.08%
2022/05/19	32	28.60	0	0.00	29.15	32	6,613	0.48%
2022/05/18	79	29.08	10	29.10	29.00	69	7,061	0.98%
2022/05/17	80	29.35	0	0.00	29.35	80	7,331	1.09%
2022/05/16	0	0.00	1	29.50	29.30	-1	7,409	-0.01%
2022/05/13	0	0.00	10	28.85	29.35	-10	7,442	-0.13%
2022/05/12	0	0.00	11	29.07	28.15	-11	7,495	-0.15%
2022/05/11	40	28.71	20	29.00	28.90	20	7,550	0.26%
2022/05/10	0	0.00	111	28.49	28.85	-111	7,890	-1.41%	大賣/鉅額交易
2022/05/09	5	28.88	0	0.00	28.20	5	8,037	0.06%
2022/05/06	1	29.20	21	29.40	29.45	-20	8,404	-0.24%
2022/05/04	22	29.75	0	0.00	29.75	22	9,179	0.24%
2022/05/03	44	29.99	11	29.98	29.80	33	9,301	0.35%
2022/04/29	83	30.69	10	31.10	30.55	73	9,289	0.79%
2022/04/28	0	0.00	88	30.64	30.65	-88	9,246	-0.95%
2022/04/27	14	29.65	65	29.97	30.20	-51	9,288	-0.55%
2022/04/26	39	30.14	19	30.06	30.10	20	9,351	0.21%
2022/04/25	113	30.18	13	30.38	30.05	100	9,469	1.06%	大買/
2022/04/22	18	31.48	3	31.37	31.55	15	9,499	0.16%
2022/04/21	13	31.76	4	32.41	31.85	9	9,446	0.10%
2022/04/20	23	30.50	7	30.61	30.80	16	9,101	0.18%
2022/04/19	11	30.53	0	0.00	30.30	11	9,116	0.12%
2022/04/18	5	29.99	0	0.00	30.00	5	9,149	0.05%
2022/04/15	42	30.07	1	30.25	30.00	41	9,124	0.45%
2022/04/14	13	30.67	12	30.58	30.35	1	9,132	0.01%
2022/04/13	3	30.82	0	0.00	30.85	3	9,138	0.03%
2022/04/12	13	30.86	0	0.00	30.95	13	9,159	0.14%
2022/04/11	4	31.75	1	31.40	31.60	3	9,186	0.03%
2022/04/08	0	0.00	4	32.81	32.70	-4	9,265	-0.04%
2022/04/07	22	32.87	12.1	32.88	32.40	10	9,523	0.10%
2022/04/06	19.1	33.48	12	33.72	33.75	7.1	9,491	0.07%
2022/04/01	36	33.34	5	33.33	33.30	31	9,924	0.31%
2022/03/31	11	32.86	15	32.94	33.00	-4	10,327	-0.04%
2022/03/30	0	0.00	6	32.82	32.60	-6	10,185	-0.06%
2022/03/29	1	32.90	3	32.57	32.60	-2	10,126	-0.02%
2022/03/28	3	32.20	6	32.38	32.45	-3	10,036	-0.03%
2022/03/25	5	32.51	35	32.57	32.20	-30	9,981	-0.30%
2022/03/24	16	31.90	1	31.90	31.85	15	9,841	0.15%
2022/03/23	15.1	31.92	4	31.96	31.90	11.1	9,949	0.11%
2022/03/22	1	31.40	10	31.74	32.00	-9	10,247	-0.09%
2022/03/21	3	30.73	15	31.18	31.20	-12	10,407	-0.12%
2022/03/18	26	30.97	18	31.02	30.85	8	10,359	0.08%
2022/03/17	0	0.00	191	29.43	29.80	-191	10,138	-1.88%	大賣/鉅額交易
2022/03/16	2	28.88	10	28.75	28.95	-8	10,389	-0.08%
2022/03/15	63	29.05	5	29.20	29.05	58	10,541	0.55%
2022/03/14	62	29.49	1	29.60	29.55	61	10,550	0.58%
2022/03/11	7	29.56	1	29.45	29.45	6	10,706	0.06%
2022/03/10	53.4	29.77	1	29.80	29.90	52.4	10,718	0.49%
2022/03/09	10	29.30	21	29.29	29.50	-11	10,676	-0.10%
2022/03/08	10	29.29	8	29.24	29.05	2	10,664	0.02%
2022/03/07	15	29.97	15	30.05	30.00	0	10,564	0.00%
2022/03/04	22	32.17	1	32.45	31.50	21	10,458	0.20%
2022/03/03	0	0.00	2	32.13	32.05	-2	10,361	-0.02%
2022/03/02	30	31.90	13	31.91	31.80	17	10,324	0.16%
2022/03/01	1	32.15	4	32.05	32.25	-3	10,259	-0.03%
2022/02/25	35	31.87	10	31.96	31.95	25	10,188	0.25%
2022/02/24	15	31.66	48	32.16	31.55	-33	10,140	-0.33%
2022/02/23	27	32.08	29	32.35	32.20	-2	10,039	-0.02%
2022/02/22	118	31.95	14	32.05	31.85	104	10,012	1.04%	大買/鉅額交易
2022/02/21	21.3	32.71	12	32.55	33.00	9.3	9,946	0.09%
2022/02/18	20	32.70	113	32.75	33.10	-93	10,211	-0.91%	大賣/
2022/02/17	100	31.88	169	32.26	31.95	-69	10,036	-0.69%	大賣/
2022/02/16	26	31.32	0	0.00	31.30	26	9,751	0.27%
2022/02/14	1	30.85	13	30.94	30.95	-12	9,705	-0.12%
2022/02/11	5.1	30.77	16	31.28	31.15	-10.9	9,663	-0.11%
2022/02/10	148	31.56	18	31.41	31.15	130	9,600	1.35%	大買/鉅額交易
2022/02/09	46	32.55	3	32.52	32.65	43	9,261	0.46%
2022/02/08	35.4	32.49	60.1	32.78	32.60	-24.7	9,108	-0.27%
2022/02/07	19.1	32.54	17.1	32.45	32.60	2	8,730	0.02%
2022/01/26	6.1	30.96	170	31.04	31.00	-163.9	8,149	-2.01%	大賣/鉅額交易
2022/01/25	149	30.33	53.1	30.79	30.10	95.9	7,974	1.20%	大買/
2022/01/24	20	29.78	10	29.73	30.45	10	7,858	0.13%
2022/01/21	91	30.41	69	30.50	30.45	22	7,872	0.28%
2022/01/20	3	30.72	2.1	30.89	30.80	0.9	7,963	0.01%
2022/01/19	3	29.93	123.1	30.35	30.55	-120.1	8,241	-1.46%	大賣/鉅額交易
2022/01/18	96	30.08	54	30.46	29.95	42	8,136	0.52%
2022/01/17	0	0.00	117	30.02	30.20	-117	7,981	-1.47%	大賣/鉅額交易
2022/01/14	17	29.09	20	28.90	28.80	-3	7,850	-0.04%
2022/01/13	1	29.60	0	0.00	29.50	1	7,834	0.01%
2022/01/12	42	29.37	0	0.00	29.40	42	7,811	0.54%
2022/01/11	83	30.18	1	30.25	29.95	82	7,749	1.06%
2022/01/10	1	30.60	10	30.90	30.75	-9	7,689	-0.12%
2022/01/07	47	30.72	12.9	31.08	30.55	34.2	7,667	0.45%
2022/01/06	23.9	30.81	2	31.00	31.40	21.9	7,594	0.29%
2022/01/05	0	0.00	6	32.03	31.40	-6	7,529	-0.08%
2022/01/04	7	31.64	5	31.80	31.65	2	7,477	0.03%
2022/01/03	22	32.35	25	32.70	32.10	-3	7,389	-0.04%
2021/12/30	20	32.50	12.2	32.48	32.30	7.8	7,195	0.11%
2021/12/29	17	31.20	5.2	31.35	31.85	11.8	6,836	0.17%
2021/12/28	37	32.12	37.2	31.82	31.20	-0.2	6,683	0.00%
2021/12/27	27	31.10	90	30.90	31.50	-63	6,090	-1.03%
2021/12/24	4	29.80	3	29.83	29.90	1	5,566	0.02%
2021/12/23	0	0.00	67	30.01	29.75	-67	5,555	-1.21%
2021/12/22	51	29.65	4	29.65	29.65	47	5,532	0.85%
2021/12/21	37	29.69	4	29.80	29.75	33	5,510	0.60%
2021/12/20	41	30.20	6	30.51	30.10	35	5,459	0.64%
2021/12/17	2	29.98	6	30.26	29.95	-4	5,372	-0.07%
2021/12/16	23	30.50	22	30.59	30.60	1	5,231	0.02%
2021/12/15	2	29.78	89	29.79	30.30	-87	4,845	-1.80%
2021/12/14	30	28.62	0	0.00	28.50	30	4,519	0.66%
2021/12/13	0	0.00	11	28.85	28.70	-11	4,463	-0.25%
2021/12/10	28	29.50	21	29.39	29.20	7	4,412	0.16%
2021/12/09	0	0.00	92	28.99	29.50	-92	4,100	-2.24%
2021/12/08	115	28.52	30	28.55	28.50	85	3,915	2.17%	大買/
2021/12/07	21	28.83	32	28.80	28.70	-11	3,874	-0.28%
2021/12/06	0	0.00	168	27.98	28.20	-168	3,713	-4.52%	大賣/鉅額交易
2021/12/03	0	0.00	32	27.75	27.70	-32	3,702	-0.86%
2021/12/02	40	27.34	0	0.00	27.25	40	3,734	1.07%
2021/12/01	0	0.00	22	27.62	27.60	-22	3,723	-0.59%
2021/11/30	3	27.35	0	0.00	27.25	3	3,715	0.08%
2021/11/29	11	26.71	2	26.70	27.05	9	3,714	0.24%
2021/11/26	83	27.32	68	27.21	27.10	15	3,692	0.41%
2021/11/25	32	27.68	95	28.09	27.75	-63	3,671	-1.72%
2021/11/24	0	0.00	46	27.78	27.85	-46	3,661	-1.26%
2021/11/23	172	27.76	0	0.00	27.65	172	3,677	4.68%	大買/鉅額交易
2021/11/22	60	28.27	13	28.75	28.25	47	3,665	1.28%
2021/11/19	69	28.26	0	0.00	28.20	69	3,632	1.90%
2021/11/18	17	28.97	0	0.00	28.85	17	3,548	0.48%
2021/11/17	14	29.78	20.6	29.65	30.00	-6.6	3,389	-0.20%
2021/11/16	28	29.34	69	28.72	29.00	-41	2,923	-1.40%
2021/11/15	0	0.00	2	27.98	28.05	-2	2,646	-0.08%
2021/11/12	10	28.22	30	28.28	28.05	-20	2,645	-0.76%
2021/11/11	0	0.00	5	28.05	27.95	-5	2,625	-0.19%
2021/11/10	0	0.00	73	28.19	27.90	-73	2,619	-2.79%
2021/11/09	120	27.69	0	0.00	27.75	120	2,609	4.60%	大買/鉅額交易
2021/11/08	22	27.65	1	27.95	27.80	21	2,615	0.80%
2021/11/05	20	27.85	0	0.00	27.90	20	2,633	0.76%
2021/11/04	2	27.85	35	27.95	27.85	-33	2,645	-1.25%
2021/11/03	25	27.34	20	27.65	27.50	5	2,682	0.19%
2021/11/02	34	27.29	1	27.40	27.25	33	2,696	1.22%
2021/11/01	1	27.90	36	27.71	27.90	-35	2,702	-1.30%
2021/10/29	13	27.45	8	27.63	27.40	5	2,719	0.18%
2021/10/28	4	28.03	4	27.86	28.10	0	2,735	0.00%
2021/10/27	15	28.34	373	27.40	28.65	-358	2,639	-13.56%	大賣/鉅額交易
2021/10/26	0	0.00	10	26.30	26.15	-10	2,335	-0.43%
2021/10/25	2	25.90	64	25.92	26.05	-62	2,350	-2.64%
2021/10/22	21	25.38	0	0.00	25.60	21	2,410	0.87%
2021/10/21	53	25.30	7	25.95	25.95	46	2,475	1.86%
2021/10/20	0	0.00	10	25.65	25.35	-10	2,533	-0.39%
2021/10/18	70	25.37	0	0.00	25.40	70	2,930	2.39%
2021/10/15	22	25.41	0	0.00	25.45	22	2,990	0.74%
2021/10/14	0	0.00	0.2	25.95	25.60	-0.2	3,030	-0.01%
2021/10/13	0	0.00	36	26.23	25.80	-36	3,067	-1.17%
2021/10/12	2	25.65	0	0.00	25.70	2	3,137	0.06%
2021/10/08	5	26.30	60	26.44	26.25	-55	3,188	-1.72%
2021/10/07	1	26.15	44	26.16	26.15	-43	3,304	-1.30%
2021/10/06	1	25.45	10	25.95	25.45	-9	3,409	-0.26%
2021/10/05	0	0.00	42	25.92	25.75	-42	3,701	-1.13%
2021/10/04	100	25.76	9	26.05	25.35	91	3,833	2.37%
2021/10/01	143	26.08	0	0.00	26.00	143	3,847	3.72%	大買/鉅額交易
2021/09/30	0.1	26.75	81	26.78	26.85	-80.9	3,853	-2.10%
2021/09/29	11.1	26.16	50	26.31	26.35	-38.9	3,874	-1.00%
2021/09/28	4	26.15	41	26.34	26.10	-37	3,897	-0.95%
2021/09/27	4	26.20	0	0.00	26.20	4	3,969	0.10%
2021/09/24	9	26.24	61	26.44	26.20	-52	4,278	-1.22%
2021/09/23	2	25.85	22	25.93	26.35	-20	4,324	-0.46%
2021/09/22	16	25.64	104	25.68	25.50	-88	4,368	-2.01%	大賣/
2021/09/17	1	25.40	48	25.52	25.50	-47	4,626	-1.02%
2021/09/16	30	25.27	0	0.00	25.30	30	4,715	0.64%
2021/09/15	12	25.35	0	0.00	25.35	12	4,742	0.25%
2021/09/14	0	0.00	49	25.66	25.65	-49	4,769	-1.03%
2021/09/13	30	25.45	10	25.65	25.55	20	4,779	0.42%
2021/09/10	37	25.39	0	0.00	25.35	37	4,813	0.77%
2021/09/09	4	25.25	109	25.13	25.25	-105	4,840	-2.17%	大賣/鉅額交易
2021/09/08	73	25.00	14	24.99	24.65	59	4,840	1.22%
2021/09/07	26	25.39	14	25.41	25.25	12	4,839	0.25%
2021/09/06	130.3	26.07	20	25.85	25.85	110.3	4,817	2.29%	大買/鉅額交易
2021/09/03	0	0.00	70	26.40	26.35	-70	4,824	-1.45%
2021/09/02	80	26.31	30	26.65	26.10	50	4,894	1.02%
2021/08/31	40	26.35	0	0.00	26.45	40	4,878	0.82%
2021/08/27	0.2	26.40	0	0.00	26.30	0.2	4,888	0.00%
2021/08/26	55	26.05	20	26.35	26.15	35	4,865	0.72%
2021/08/25	0.1	26.40	30	26.40	26.30	-29.9	4,845	-0.62%
2021/08/24	28	25.96	0	0.00	25.90	28	4,841	0.58%
2021/08/23	0	0.00	37	26.37	26.30	-37	4,839	-0.76%
2021/08/18	22	26.12	60	26.47	26.70	-38	4,837	-0.79%
2021/08/17	20	26.05	50	26.14	25.85	-30	4,862	-0.62%
2021/08/16	24	26.11	0	0.00	26.15	24	4,841	0.50%
2021/08/13	65	27.14	0	0.00	26.80	65	4,820	1.35%
2021/08/12	10	27.55	0	0.00	27.65	10	4,811	0.21%
2021/08/11	10	27.70	0	0.00	27.75	10	4,834	0.21%
2021/08/10	33	27.81	0	0.00	27.65	33	4,856	0.68%
2021/08/09	173	28.80	0	0.00	28.40	173	4,896	3.53%	大買/鉅額交易
2021/08/06	1	30.00	10	30.05	30.15	-9	4,847	-0.19%
2021/08/05	102	29.90	0	0.00	29.85	102	4,892	2.08%	大買/鉅額交易
2021/08/04	20.4	31.00	5	31.30	30.55	15.4	4,982	0.31%
2021/08/03	47	32.72	9	32.90	32.85	38	4,997	0.76%
2021/08/02	64	32.71	5	32.92	32.75	59	4,961	1.19%
2021/07/30	115	33.13	0	0.00	32.80	115	4,976	2.31%	大買/鉅額交易
2021/07/29	19	33.55	2	34.08	33.65	17	4,945	0.34%
2021/07/28	9	33.41	8	33.70	33.60	1	4,943	0.02%
2021/07/27	21	34.41	9	34.39	34.15	12	4,973	0.24%
2021/07/26	21	34.11	18	34.60	34.45	3	5,017	0.06%
2021/07/23	41	34.51	41	34.77	34.60	0	5,000	0.00%
2021/07/22	0	0.00	66	33.16	33.70	-66	4,766	-1.38%
2021/07/21	61	32.56	0	0.00	32.30	61	4,734	1.29%
2021/07/20	1	33.00	0	0.00	33.10	1	4,720	0.02%
2021/07/19	25	33.94	0	34.05	33.80	25	4,716	0.53%
2021/07/16	0	0.00	84	34.29	34.30	-84	4,840	-1.74%
2021/07/15	89	33.86	5	34.00	33.95	84	4,860	1.73%
2021/07/14	0	0.00	10	34.21	34.30	-10	4,878	-0.20%
2021/07/13	24	33.72	1	34.05	33.40	23	4,912	0.47%
2021/07/12	20	34.60	4	34.81	34.35	16	5,099	0.31%
2021/07/09	1	34.00	134	33.61	33.75	-133	5,007	-2.66%	大賣/鉅額交易
2021/07/08	0	0.00	54	33.26	33.10	-54	5,134	-1.05%
2021/07/07	6	32.89	2	32.90	32.95	4	5,359	0.07%
2021/07/06	6	32.94	1	33.00	33.00	5	5,880	0.09%
2021/07/05	0.1	32.80	102	32.95	33.00	-101.9	6,207	-1.64%	大賣/鉅額交易
2021/07/02	92.1	32.67	5	32.35	32.80	87.1	6,566	1.33%
2021/07/01	175.1	33.34	136	33.88	33.25	39.1	6,693	0.58%	大買/大賣/
2021/06/30	20	32.38	132	32.81	33.00	-112	6,463	-1.73%	大賣/鉅額交易
2021/06/29	44	32.27	1	32.80	32.50	43	6,427	0.67%
2021/06/28	5	32.63	219	32.58	33.20	-214	6,428	-3.33%	大賣/鉅額交易
2021/06/25	1	31.65	132	31.91	31.85	-131	6,265	-2.09%	大賣/鉅額交易
2021/06/24	0	0.00	120	31.24	31.25	-120	6,285	-1.91%	大賣/鉅額交易
2021/06/23	10	30.80	44	30.72	30.90	-34	6,476	-0.52%
2021/06/21	101	30.22	0	0.00	30.15	101	6,542	1.54%	大買/鉅額交易
2021/06/18	80	30.68	56	30.95	30.65	24	6,620	0.36%
2021/06/17	0	0.00	159	30.86	30.80	-159	6,827	-2.33%	大賣/鉅額交易
2021/06/16	192	30.67	0	0.00	30.60	192	7,005	2.74%	大買/鉅額交易
2021/06/15	51	30.75	22	30.89	30.85	29	7,156	0.41%
2021/06/11	54	30.61	0	0.00	30.60	54	7,215	0.75%
2021/06/10	1.1	30.62	238	30.85	30.85	-236.9	7,261	-3.26%	大賣/鉅額交易
2021/06/09	96	30.05	75	30.26	30.00	21	7,241	0.29%
2021/06/08	0	0.00	10	30.05	29.95	-10	7,311	-0.14%
2021/06/07	24	29.58	11	29.05	29.85	13	7,561	0.17%
2021/06/04	47	29.99	30	30.05	29.95	17	7,688	0.22%
2021/06/03	50	30.11	33	30.37	30.20	17	7,766	0.22%
2021/06/02	90	30.11	10	30.50	30.25	80	7,978	1.00%
2021/06/01	10	30.15	25	30.30	30.25	-15	8,044	-0.19%
2021/05/31	4.1	29.99	20	30.00	30.05	-15.9	8,111	-0.20%
2021/05/28	0	0.00	14	29.64	29.80	-14	8,167	-0.17%
2021/05/27	20	29.08	40	29.33	29.35	-20	8,371	-0.24%
2021/05/26	0	0.00	21	29.30	29.30	-21	8,487	-0.25%
2021/05/25	1	29.05	0	0.00	29.00	1	8,526	0.01%
2021/05/20	1	28.35	16	28.51	28.40	-15	8,887	-0.17%
2021/05/19	6	28.69	6	28.58	28.75	0	8,966	0.00%
2021/05/18	11	27.85	11	27.68	28.60	0	8,974	0.00%
2021/05/17	5	26.35	5	26.80	26.00	0	8,963	0.00%
2021/05/14	37	28.05	5	28.35	27.90	32	8,903	0.36%
2021/05/13	1	27.85	1	28.15	27.60	0	8,870	0.00%
2021/05/12	19	29.51	15	29.84	28.15	4	8,810	0.05%
2021/05/11	6	31.03	1	30.50	30.70	5	8,661	0.06%
2021/05/10	40	32.10	4	32.05	32.20	36	8,595	0.42%
2021/05/07	7	32.34	13	32.12	32.80	-6	8,598	-0.07%
2021/05/06	2	31.65	3	32.00	31.55	-1	8,552	-0.01%
2021/05/05	10	31.88	5	31.85	31.50	5	8,546	0.06%
2021/05/04	3	31.70	0	0.00	31.95	3	8,551	0.04%
2021/05/03	10	33.63	10	33.60	33.10	0	8,504	0.00%
2021/04/29	4	34.50	0	0.00	34.55	4	8,434	0.05%
2021/04/28	3	35.02	17	35.25	34.90	-14	8,421	-0.17%
2021/04/23	3	34.15	1	34.65	34.70	2	8,461	0.02%
2021/04/22	10	34.89	0	0.00	34.35	10	8,508	0.12%
2021/04/21	46	35.19	284	35.15	35.15	-238	8,401	-2.83%	大賣/鉅額交易
2021/04/20	1	35.70	0	0.00	35.50	1	8,360	0.01%
2021/04/19	404	35.94	0	0.00	35.80	404	8,381	4.82%	大買/鉅額交易
2021/04/16	17	36.24	167	36.24	36.40	-150	8,271	-1.81%	大賣/鉅額交易
2021/04/15	169	35.55	96	35.90	35.50	73	8,043	0.91%	大買/
2021/04/14	147	34.23	18	35.02	34.95	129	7,935	1.63%	大買/鉅額交易
2021/04/13	118	35.48	47	35.70	35.35	71	8,112	0.88%	大買/
2021/04/12	52	36.55	12	36.54	36.30	40	8,481	0.47%
2021/04/09	1	35.75	16	35.00	35.75	-15	8,026	-0.19%
2021/04/08	39	34.72	61.2	34.79	34.75	-22.2	7,714	-0.29%
2021/04/07	7	32.83	268	33.23	33.50	-261	7,415	-3.52%	大賣/鉅額交易
2021/04/06	1	32.65	0	0.00	32.70	1	7,471	0.01%
2021/04/01	12	32.29	15	32.29	32.50	-3	7,490	-0.04%
2021/03/31	5	31.84	2	32.05	32.15	3	7,466	0.04%
2021/03/30	53	32.24	0	0.00	32.15	53	7,427	0.71%
2021/03/29	3	32.40	0	0.00	32.55	3	7,353	0.04%
2021/03/26	81	32.55	4	32.83	32.55	77	7,299	1.05%
2021/03/25	12	32.54	6	32.80	32.65	6	7,110	0.08%
2021/03/24	1	32.70	1	32.95	32.90	0	7,130	0.00%
2021/03/23	150	32.63	3	32.42	32.50	147	7,143	2.06%	大買/鉅額交易
2021/03/22	64	32.89	7	33.60	33.10	57	7,072	0.81%
2021/03/19	3	32.75	63	32.78	33.10	-60	6,919	-0.87%
2021/03/18	16	31.95	3	32.25	32.30	13	6,776	0.19%
2021/03/17	13	31.77	33	31.79	31.75	-20	6,814	-0.29%
2021/03/16	16	31.46	0	0.00	31.45	16	6,874	0.23%
2021/03/15	25	31.53	0	0.00	31.55	25	6,885	0.36%
2021/03/12	3	32.13	24	31.92	31.85	-21	6,983	-0.30%
2021/03/11	4	31.99	17	32.10	32.00	-13	7,013	-0.19%
2021/03/10	15	31.46	2	31.70	31.50	13	6,863	0.19%
2021/03/09	4	30.75	11	30.94	31.15	-7	6,879	-0.10%
2021/03/08	2	31.20	476	31.50	30.95	-474	6,870	-6.90%	大賣/鉅額交易
2021/03/05	0	0.00	53	31.21	31.20	-53	6,740	-0.79%
2021/03/04	1	31.05	55	31.14	31.05	-54	6,719	-0.80%
2021/03/03	0	0.00	5	30.61	30.90	-5	6,724	-0.07%
2021/03/02	51	31.30	66	31.43	30.80	-15	6,706	-0.22%
2021/02/26	10	31.00	19	30.71	31.00	-9	6,577	-0.14%
2021/02/25	0	0.00	1	30.95	30.60	-1	6,565	-0.02%
2021/02/24	53	30.61	0	0.00	30.55	53	6,625	0.80%
2021/02/23	7	31.27	76	31.03	31.00	-69	6,618	-1.04%
2021/02/22	2	30.63	15	30.80	30.75	-13	6,583	-0.20%
2021/02/19	151	30.10	3	29.80	30.05	148	6,855	2.16%	大買/鉅額交易
2021/02/18	1	29.15	1	29.00	29.40	0	6,968	0.00%
2021/02/17	0	0.00	4	28.70	28.85	-4	7,301	-0.05%
2021/02/05	3	28.27	0	0.00	28.05	3	7,608	0.04%
2021/02/04	10	28.20	1	28.35	28.30	9	7,741	0.12%
2021/02/02	1	27.85	0	0.00	27.80	1	8,023	0.01%
2021/02/01	3	27.55	2	27.70	27.75	1	8,195	0.01%
2021/01/29	0	0.00	2	28.10	28.15	-2	8,357	-0.02%
2021/01/28	3	27.75	0	0.00	27.75	3	8,507	0.04%
2021/01/27	4	27.83	2	28.00	28.00	2	8,800	0.02%
2021/01/26	2	27.65	0	0.00	27.75	2	9,746	0.02%
2021/01/25	2.5	27.66	4	27.90	28.10	-1.5	10,818	-0.01%
2021/01/22	4	27.98	2	28.05	28.05	2	10,897	0.02%
2021/01/21	5	28.18	4	28.65	27.90	1	10,893	0.01%
2021/01/20	19	28.58	1	28.75	28.30	18	10,967	0.16%
2021/01/19	2	29.30	12	29.58	29.30	-10	10,903	-0.09%
2021/01/18	12	28.73	1	28.80	28.95	11	10,850	0.10%
2021/01/15	10	29.05	1	29.60	29.05	9	10,821	0.08%
2021/01/14	0	0.00	12	30.14	30.00	-12	10,774	-0.11%
2021/01/13	13	29.54	5	29.62	29.60	8	10,786	0.07%
2021/01/12	3	29.60	12	29.73	29.50	-9	10,775	-0.08%
2021/01/11	2	30.20	0	0.00	30.15	2	10,733	0.02%
2021/01/08	0	0.00	1	30.25	30.15	-1	10,704	-0.01%
2021/01/07	177	30.40	0	0.00	30.25	177	10,648	1.66%	大買/鉅額交易
2021/01/06	21	31.49	26	30.52	30.55	-5	10,586	-0.05%
2021/01/05	25	32.34	74	31.33	32.50	-49	10,188	-0.48%
2021/01/04	3	30.90	67	30.84	30.70	-64	9,599	-0.67%
2020/12/31	100	30.45	14	30.47	30.45	86	9,604	0.90%
2020/12/30	5	30.91	1	30.55	30.55	4	9,554	0.04%
2020/12/29	418	31.16	111	30.79	30.85	307	9,462	3.24%	大買/大賣/鉅額交易
2020/12/28	1	30.00	0	0.00	30.30	1	9,198	0.01%
2020/12/25	8	29.74	7	29.71	29.65	1	9,099	0.01%
2020/12/23	11	28.85	11	29.33	29.35	0	9,027	0.00%
2020/12/22	1	29.20	0	0.00	28.85	1	9,032	0.01%
2020/12/21	3	29.53	1	29.50	29.45	2	9,079	0.02%
2020/12/18	224	29.57	11	29.62	29.65	213	9,089	2.34%	大買/鉅額交易
2020/12/15	3	28.97	0	0.00	28.70	3	9,413	0.03%
2020/12/14	0	0.00	1	29.05	29.40	-1	9,393	-0.01%
2020/12/11	36	29.29	0	0.00	29.25	36	9,501	0.38%
2020/12/10	3	30.72	0	0.00	30.10	3	9,310	0.03%
2020/12/09	50	30.35	1	30.55	30.55	49	9,190	0.53%
2020/12/08	61	30.56	1	30.75	30.50	60	9,173	0.65%
2020/12/07	1	30.50	0	0.00	30.60	1	9,050	0.01%
2020/12/04	0	0.00	161	30.49	30.50	-161	9,006	-1.79%	大賣/鉅額交易
2020/12/03	1	30.40	5	30.35	30.35	-4	8,973	-0.04%
2020/12/02	4	30.10	0	0.00	30.10	4	8,881	0.05%
2020/12/01	50	30.05	0	0.00	30.40	50	8,891	0.56%
2020/11/30	11	30.35	2	30.20	30.20	9	8,914	0.10%
2020/11/27	2	30.15	2	30.40	30.15	0	8,957	0.00%
2020/11/26	2	30.08	0	0.00	29.95	2	8,987	0.02%
2020/11/25	5	29.50	0	0.00	29.90	5	9,000	0.06%
2020/11/24	7	30.07	2	30.10	29.80	5	8,959	0.06%
2020/11/23	0	0.00	4	30.24	30.20	-4	8,953	-0.04%
2020/11/20	34	30.19	0	0.00	30.10	34	8,909	0.38%
2020/11/19	85	30.21	8	30.20	29.95	77	8,962	0.86%
2020/11/18	37	30.67	5	30.78	30.50	32	9,001	0.36%
2020/11/17	0	0.00	16	30.51	30.65	-16	9,020	-0.18%
2020/11/16	22	30.28	9	30.66	30.85	13	9,131	0.14%
2020/11/13	21	30.15	93	29.74	30.25	-72	8,925	-0.81%
2020/11/12	12	29.40	50	29.63	28.95	-38	8,660	-0.44%
2020/11/11	23	29.05	4	29.63	29.65	19	8,567	0.22%
2020/11/10	69	29.02	2	29.30	29.05	67	8,443	0.79%
2020/11/09	17	29.44	0	0.00	29.30	17	8,492	0.20%
2020/11/06	51	29.12	1	29.15	29.00	50	8,475	0.59%
2020/11/05	3	29.25	0	0.00	28.50	3	8,567	0.04%
2020/11/04	11	28.78	0	0.00	28.85	11	8,474	0.13%
2020/11/03	8	29.88	65	30.13	29.20	-57	8,350	-0.68%
2020/11/02	16	30.05	41	30.36	30.50	-25	7,719	-0.32%
2020/10/30	50	28.08	7	28.20	27.75	43	6,659	0.65%
2020/10/28	2	28.28	106	28.08	27.55	-104	6,670	-1.56%	大賣/鉅額交易
2020/10/27	0	0.00	3	27.48	27.80	-3	6,553	-0.05%
2020/10/23	0	0.00	36	27.66	27.60	-36	6,535	-0.55%
2020/10/22	1	27.50	2	28.05	27.55	-1	6,573	-0.02%
2020/10/21	0	0.00	102	27.84	27.85	-102	6,609	-1.54%	大賣/鉅額交易
2020/10/20	0	0.00	3	27.57	27.50	-3	6,581	-0.05%
2020/10/19	2	27.45	10	27.20	27.30	-8	6,562	-0.12%
2020/10/15	5	27.01	0	0.00	27.10	5	6,582	0.08%
2020/10/14	0	0.00	10.1	27.23	27.10	-10.1	6,646	-0.15%
2020/10/13	1	26.65	2	27.25	27.25	-1	6,666	-0.01%
2020/10/12	9	27.02	0	0.00	26.80	9	6,646	0.14%
2020/10/08	0	0.00	2	27.05	27.05	-2	6,641	-0.03%
2020/10/07	9	26.17	0	0.00	26.15	9	6,555	0.14%
2020/10/05	10	25.80	0	0.00	25.70	10	6,608	0.15%
2020/09/29	3	25.47	1	25.55	25.45	2	6,745	0.03%
2020/09/28	2	25.55	2	25.65	25.65	0	6,822	0.00%
2020/09/24	11	26.03	0	0.00	25.60	11	6,962	0.16%
2020/09/23	1	26.70	0	0.00	26.65	1	6,916	0.01%
2020/09/22	107	27.04	7	27.01	26.80	100	6,990	1.43%	大買/
2020/09/21	100	27.55	0	0.00	27.70	100	7,069	1.41%
2020/09/18	22	28.27	62	28.61	27.55	-40	7,041	-0.57%
2020/09/17	0	0.00	50	28.05	28.10	-50	6,712	-0.74%
2020/09/16	0	0.00	101	27.95	27.85	-101	6,659	-1.52%	大賣/鉅額交易
2020/09/15	55	27.05	0	0.00	27.00	55	6,526	0.84%
2020/09/11	85	26.90	0	0.00	26.55	85	6,766	1.26%
2020/09/10	4	27.34	0	0.00	27.25	4	6,718	0.06%
2020/09/09	0	0.00	33	27.52	27.35	-33	6,700	-0.49%
2020/09/08	1	26.80	1	26.90	27.30	0	6,638	0.00%
2020/09/07	57	27.01	9	26.93	26.80	48	6,593	0.73%
2020/09/04	57	27.05	0	0.00	27.20	57	6,566	0.87%
2020/09/03	2	27.85	3	28.47	27.80	-1	6,495	-0.02%
2020/09/02	0	0.00	15	28.07	28.20	-15	6,405	-0.23%
2020/09/01	1	27.60	53	28.14	27.90	-52	6,316	-0.82%
2020/08/31	5	27.85	3	28.00	27.75	2	6,232	0.03%
2020/08/28	54	27.66	14	27.45	27.50	40	6,174	0.65%
2020/08/27	3	27.47	1	27.30	27.30	2	6,148	0.03%
2020/08/26	0	0.00	50	27.96	27.70	-50	6,041	-0.83%
2020/08/25	53	27.56	2	27.75	27.60	51	5,980	0.85%
2020/08/24	12	27.93	1	28.00	28.15	11	5,854	0.19%
2020/08/21	0	0.00	27	28.17	27.85	-27	5,652	-0.48%
2020/08/20	7	27.63	2	28.00	26.65	5	5,236	0.10%
2020/08/19	2	27.35	106	27.56	27.30	-104	4,917	-2.12%	大賣/鉅額交易
2020/08/18	50	26.85	0	0.00	27.20	50	4,736	1.06%
2020/08/17	1	26.75	2	26.95	26.80	-1	4,657	-0.02%
2020/08/14	0	0.00	3	26.87	26.80	-3	4,604	-0.07%
2020/08/13	28	27.22	2	27.85	27.10	26	4,536	0.57%
2020/08/12	52	26.95	37	27.25	27.65	15	4,356	0.34%
2020/08/11	2	26.95	23	27.21	26.75	-21	4,191	-0.50%
2020/08/10	0	0.00	11	26.52	26.45	-11	3,949	-0.28%
2020/08/07	13	26.39	12	26.26	26.50	1	3,920	0.03%
2020/08/06	11	25.77	20	26.30	25.90	-9	3,811	-0.24%
2020/08/05	16	24.99	0	0.00	25.10	16	3,491	0.46%
2020/08/04	5	25.25	7	25.26	25.15	-2	3,478	-0.06%
2020/08/03	0	0.00	11	24.93	24.90	-11	3,466	-0.32%
2020/07/30	0	0.00	2	24.00	24.00	-2	3,441	-0.06%
2020/07/29	1	23.00	52	23.89	23.70	-51	3,488	-1.46%
2020/07/28	56	23.46	1	23.20	23.10	55	3,514	1.56%
2020/07/27	8	23.85	0	0.00	23.85	8	3,490	0.23%
2020/07/24	6	24.53	0	0.00	24.50	6	3,453	0.17%
2020/07/23	1	24.70	0	0.00	24.70	1	3,447	0.03%
2020/07/22	4	24.90	5	24.85	24.85	-1	3,440	-0.03%
2020/07/21	0	0.00	4	24.73	25.00	-4	3,404	-0.12%
2020/07/20	5	23.80	21	24.40	24.65	-16	3,384	-0.47%
2020/07/17	1	23.90	0	0.00	23.40	1	3,312	0.03%
2020/07/16	1	24.35	0	0.00	24.35	1	3,282	0.03%
2020/07/15	7	24.30	0	0.00	24.10	7	3,271	0.21%
2020/07/14	0	0.00	2	24.60	24.60	-2	3,280	-0.06%
2020/07/13	0	0.00	5	25.10	25.00	-5	3,281	-0.15%
2020/07/10	0	0.00	3	24.77	24.60	-3	3,289	-0.09%
2020/07/09	0	0.00	1	25.40	24.90	-1	3,389	-0.03%
2020/07/08	1	24.75	6	24.85	24.80	-5	3,345	-0.15%
2020/07/07	0	0.00	41	24.51	24.40	-41	3,289	-1.25%
2020/07/06	8	24.95	28	25.15	25.15	-20	3,215	-0.62%
2020/07/03	12	24.03	6	24.38	24.25	6	3,102	0.19%
2020/07/02	13	24.10	0	0.00	24.20	13	3,054	0.43%
2020/07/01	5	24.26	12	24.55	24.30	-7	3,012	-0.23%
2020/06/30	23	23.78	59	23.80	24.10	-36	2,913	-1.24%
2020/06/29	1	22.10	1	22.75	22.70	0	2,777	0.00%
2020/06/24	21	22.35	2	22.40	22.40	19	2,784	0.68%
2020/06/23	12	22.48	2	22.60	22.55	10	2,790	0.36%
2020/06/22	3	22.50	0	0.00	22.45	3	2,797	0.11%
2020/06/18	0	0.00	2	22.65	22.20	-2	2,710	-0.07%
2020/06/16	0	0.00	2	21.50	21.40	-2	2,590	-0.08%
2020/06/12	2	20.50	20	20.75	20.85	-18	2,679	-0.67%
2020/06/11	0	0.00	1	21.25	21.25	-1	2,720	-0.04%
2020/06/10	0	0.00	1	21.70	21.70	-1	2,713	-0.04%
2020/06/09	5	21.90	0	0.00	21.75	5	2,779	0.18%
2020/06/08	9	22.39	0	0.00	22.30	9	2,861	0.31%
2020/06/05	5	22.40	8	22.39	22.50	-3	2,868	-0.10%
2020/06/03	0	0.00	1	22.00	22.00	-1	2,871	-0.03%
2020/06/02	0	0.00	1	21.90	21.60	-1	2,840	-0.04%
2020/06/01	0	0.00	5	21.76	21.85	-5	2,847	-0.18%
2020/05/29	10	21.50	0	0.00	21.45	10	2,838	0.35%
2020/05/26	1	21.30	2	21.25	21.25	-1	2,854	-0.04%
2020/05/21	0	0.00	3	21.60	21.60	-3	2,865	-0.10%
2020/05/20	0	0.00	2	21.38	21.35	-2	2,877	-0.07%
2020/05/19	2	21.10	12	21.50	21.35	-10	2,968	-0.34%
2020/05/18	2	21.18	0	0.00	21.20	2	2,990	0.07%
2020/05/15	2	21.10	14	21.11	21.10	-12	2,984	-0.40%
2020/05/14	3	22.10	5	21.90	21.65	-2	2,942	-0.07%
2020/05/13	13	21.31	5	22.21	22.35	8	2,868	0.28%
2020/05/12	2	21.60	0	0.00	21.30	2	2,845	0.07%
2020/05/08	6	22.05	1	21.45	21.80	5	2,809	0.18%
2020/05/07	0	0.00	2	21.00	21.15	-2	2,720	-0.07%
2020/05/06	2	20.73	2	20.80	20.70	0	2,704	0.00%
2020/05/04	3	20.57	4	21.04	21.05	-1	2,673	-0.04%
2020/04/30	4	20.84	42	20.87	20.80	-38	2,632	-1.44%
2020/04/29	20	20.85	10	20.75	20.70	10	2,660	0.38%
2020/04/28	32	20.58	0	0.00	20.65	32	2,633	1.22%
2020/04/24	0	0.00	3	20.30	20.30	-3	2,674	-0.11%
2020/04/23	0	0.00	2	20.25	20.10	-2	2,682	-0.07%
2020/04/21	1	19.90	0	0.00	19.65	1	2,710	0.04%
2020/04/20	0	0.00	6	20.20	20.20	-6	2,737	-0.22%
2020/04/17	0	0.00	14	20.18	20.05	-14	2,785	-0.50%
2020/04/16	7	19.93	0	0.00	20.00	7	2,780	0.25%
2020/04/15	9	20.08	5	20.15	20.05	4	2,762	0.14%
2020/04/14	12	20.76	58.3	20.53	20.50	-46.3	2,747	-1.68%
2020/04/13	10	19.90	7	20.44	20.45	3	2,634	0.11%
2020/04/10	30	19.75	23	19.62	19.75	7	2,617	0.27%
2020/04/09	10	20.00	50	19.66	19.55	-40	2,635	-1.52%
2020/04/08	30	19.82	2	19.65	19.85	28	2,645	1.06%
2020/04/07	1	19.50	1	19.35	19.45	0	2,639	0.00%
2020/03/31	0	0.00	3	19.25	18.95	-3	2,712	-0.11%
2020/03/30	0	0.00	16	17.73	19.00	-16	2,699	-0.59%
2020/03/27	6	18.38	0	0.00	18.00	6	2,696	0.22%
2020/03/26	10	18.18	5	18.20	18.25	5	2,705	0.18%
2020/03/25	15	18.22	12	18.28	18.25	3	2,704	0.11%
2020/03/24	1	17.00	1	16.90	17.45	0	2,694	0.00%
2020/03/23	0	0.00	3	15.67	16.00	-3	2,739	-0.11%
2020/03/20	30	16.22	6	16.24	16.25	24	2,913	0.82%
2020/03/19	14	14.83	5	14.75	14.80	9	2,906	0.31%
2020/03/18	0	0.00	5	16.45	16.35	-5	2,846	-0.18%
2020/03/17	1	16.90	36	16.90	16.90	-35	2,865	-1.22%
2020/03/16	6	18.93	15	19.18	18.75	-9	2,816	-0.32%
2020/03/13	9	19.55	14	19.84	19.95	-5	2,805	-0.18%
2020/03/12	17	22.31	21	21.68	21.70	-4	2,722	-0.15%
2020/03/11	21	22.63	25	22.58	22.90	-4	2,621	-0.15%
2020/03/10	5	22.10	1	22.85	22.85	4	2,596	0.15%
2020/03/09	5	22.89	0	0.00	22.60	5	2,576	0.19%
2020/03/06	32	23.44	1	23.45	23.35	31	2,563	1.21%
2020/03/05	20	23.75	3	23.80	23.70	17	2,578	0.66%
2020/03/03	0	0.00	22	23.51	23.45	-22	2,586	-0.85%
2020/03/02	25	23.05	1	23.50	23.20	24	2,598	0.92%
2020/02/27	50	23.45	39	23.19	22.80	11	2,593	0.42%
2020/02/25	5	23.24	1	23.90	23.60	4	2,599	0.15%
2020/02/24	4	23.65	0	0.00	23.50	4	2,608	0.15%
2020/02/20	7	24.09	7	24.19	23.85	0	2,620	0.00%
2020/02/19	1	23.10	5	23.61	23.80	-4	2,596	-0.15%
2020/02/18	0	0.00	10	23.19	23.20	-10	2,569	-0.39%
2020/02/13	7	23.07	3	23.20	23.15	4	2,572	0.16%
2020/02/12	2	22.55	0	0.00	22.60	2	2,548	0.08%
2020/02/10	0	0.00	1	22.20	22.35	-1	2,539	-0.04%
2020/02/07	6	22.80	0	0.00	22.60	6	2,545	0.24%
2020/02/06	0	0.00	2	23.15	23.30	-2	2,554	-0.08%
2020/02/05	10	22.75	20	22.63	22.50	-10	2,601	-0.38%
2020/02/04	30	22.68	5	22.70	22.75	25	2,614	0.96%
2020/02/03	20	22.30	0	0.00	22.40	20	2,640	0.76%
2020/01/31	5	23.70	1	23.95	23.75	4	2,605	0.15%
2020/01/30	26	24.02	12	23.71	23.55	14	2,653	0.53%
2020/01/20	5	25.65	3	25.65	25.65	2	2,655	0.08%
2020/01/16	1	25.35	6	25.63	25.80	-5	2,635	-0.19%
2020/01/15	0	0.00	12	25.24	25.10	-12	2,593	-0.46%
2020/01/14	11	25.30	1	25.30	25.35	10	2,601	0.38%
2020/01/13	1	25.10	6	25.05	25.20	-5	2,573	-0.19%
2020/01/09	0	0.00	2	24.35	24.25	-2	2,510	-0.08%
2020/01/08	5	24.14	0	0.00	24.05	5	2,545	0.20%
2020/01/07	6	24.65	0	0.00	24.60	6	2,553	0.23%
2020/01/06	2	25.05	0	0.00	25.10	2	2,682	0.07%
2020/01/03	4	25.35	30	25.60	25.25	-26	2,679	-0.97%
2020/01/02	10	25.85	10	25.70	25.65	0	2,668	0.00%
2019/12/31	0	0.00	11	25.80	25.80	-11	2,651	-0.41%
2019/12/30	22	25.97	10	25.75	25.80	12	2,649	0.45%
2019/12/27	80	26.18	56	26.08	26.00	24	2,645	0.91%
2019/12/26	60	26.03	82	26.01	26.10	-22	2,653	-0.83%
2019/12/25	20	25.81	6	26.00	26.00	14	2,621	0.54%
2019/12/24	0.7	25.80	1	26.00	25.85	-0.3	2,640	-0.01%
2019/12/23	2	25.45	0	0.00	25.50	2	2,682	0.07%
2019/12/20	0	0.00	4	25.83	26.00	-4	2,689	-0.15%
2019/12/19	1	25.60	2	25.70	25.75	-1	2,690	-0.04%
2019/12/18	5	25.96	50	26.05	25.90	-45	2,716	-1.66%
2019/12/17	2	26.00	61.3	26.02	26.00	-59.3	2,712	-2.19%
2019/12/16	0	0.00	4	25.13	25.20	-4	2,542	-0.16%
2019/12/12	5	24.58	0	0.00	24.50	5	2,552	0.20%
2019/12/11	1	24.90	0	0.00	24.85	1	2,554	0.04%
2019/12/10	7	25.06	0	0.00	25.00	7	2,573	0.27%
2019/12/06	1	25.25	2	25.15	25.10	-1	2,632	-0.04%
2019/12/05	0	0.00	1	25.50	25.40	-1	2,668	-0.04%
2019/12/04	0	0.00	3	25.35	25.35	-3	2,718	-0.11%
2019/12/02	2	24.95	0	0.00	25.30	2	2,755	0.07%
2019/11/28	1	25.30	0	0.00	25.35	1	2,818	0.04%
2019/11/27	0	0.00	4	25.35	25.50	-4	2,859	-0.14%
2019/11/26	2	25.35	4	25.46	25.30	-2	2,890	-0.07%
2019/11/25	0	0.00	2	25.30	25.35	-2	2,975	-0.07%
2019/11/21	1	25.25	3	25.27	25.25	-2	3,095	-0.06%
2019/11/20	0	0.00	6	25.13	25.15	-6	3,114	-0.19%
2019/11/18	0	0.00	7	24.81	25.10	-7	3,234	-0.22%
2019/11/14	0	0.00	1	24.40	24.20	-1	3,353	-0.03%
2019/11/13	0	0.00	1	24.30	24.25	-1	3,420	-0.03%
2019/11/12	3	23.80	0	0.00	24.00	3	3,529	0.08%
2019/11/11	4	23.85	3	24.05	23.75	1	3,777	0.03%
2019/11/07	2	24.15	3	24.20	24.10	-1	4,042	-0.02%
2019/11/06	5	24.40	0	0.00	24.40	5	4,191	0.12%
2019/11/04	7	24.62	11	24.45	24.85	-4	4,522	-0.09%
2019/11/01	3	23.57	0	0.00	23.85	3	4,556	0.07%
2019/10/31	14	23.85	0	0.00	23.80	14	4,603	0.30%
2019/10/30	1	24.00	0	0.00	24.25	1	4,649	0.02%
2019/10/29	8	24.28	0	0.00	24.15	8	4,688	0.17%
2019/10/28	5	24.80	0	0.00	24.70	5	4,713	0.11%
2019/10/25	0	0.00	7	25.25	25.35	-7	4,689	-0.15%
2019/10/23	10	25.10	0	0.00	25.10	10	5,075	0.20%
2019/10/22	0	0.00	1	25.60	25.35	-1	5,113	-0.02%
2019/10/21	0	0.00	2	25.25	25.50	-2	5,190	-0.04%
2019/10/18	0	0.00	2	25.45	25.30	-2	5,302	-0.04%
2019/10/16	1	25.20	3	25.18	25.15	-2	5,375	-0.04%
2019/10/14	39	24.90	3	25.00	24.95	36	5,453	0.66%
2019/10/09	26	25.65	3	25.80	25.65	23	5,363	0.43%
2019/10/08	77	25.90	1	25.80	25.80	76	5,413	1.40%
2019/10/07	2	26.03	3	26.20	26.00	-1	5,466	-0.02%
2019/10/04	0	0.00	2	26.60	26.15	-2	5,900	-0.03%
2019/10/03	0	0.00	1	26.55	26.40	-1	5,908	-0.02%
2019/10/02	6	25.94	7	26.41	26.60	-1	5,923	-0.02%
2019/10/01	3	25.98	0	0.00	25.90	3	5,902	0.05%
2019/09/27	7	26.37	0	0.00	26.25	7	5,875	0.12%
2019/09/26	6	26.93	6	27.13	26.75	0	5,850	0.00%
2019/09/25	3	26.42	1	26.40	26.40	2	5,800	0.03%
2019/09/24	2	26.85	6	26.85	26.90	-4	5,796	-0.07%
2019/09/23	12	26.80	7	26.93	26.80	5	5,827	0.09%
2019/09/20	5	26.38	16	26.28	26.55	-11	5,942	-0.19%
2019/09/19	0	0.00	5.2	26.55	26.60	-5.2	5,924	-0.09%
2019/09/18	7	26.69	0	0.00	26.65	7	5,998	0.12%
2019/09/17	1	26.50	0	0.00	26.70	1	6,068	0.02%
2019/09/16	15	26.77	30	26.84	26.55	-15	6,108	-0.25%
2019/09/12	2	27.05	3	27.17	27.05	-1	6,061	-0.02%
2019/09/11	5	26.94	0	0.00	27.20	5	6,057	0.08%
2019/09/10	10	27.36	5	27.25	27.25	5	6,013	0.08%
2019/09/09	11	27.68	11	27.74	27.70	0	5,964	0.00%
2019/09/06	6	28.13	22	28.33	28.15	-16	5,927	-0.27%
2019/09/05	13	28.75	0	0.00	28.55	13	5,869	0.22%
2019/09/03	26	28.75	10.3	28.78	28.55	15.7	5,846	0.27%
2019/09/02	21	28.39	14	28.56	28.65	7	5,815	0.12%
2019/08/30	2	27.95	7	28.27	28.00	-5	5,760	-0.09%
2019/08/29	4	27.30	24	27.95	27.90	-20	5,720	-0.35%
2019/08/28	25	28.07	19	28.16	27.60	6	5,675	0.11%
2019/08/27	25	27.17	5	27.54	27.65	20	5,580	0.36%
2019/08/26	18	27.21	3	27.13	26.85	15	5,536	0.27%
2019/08/23	3	28.15	0	0.00	28.10	3	5,457	0.05%
2019/08/22	8	28.40	10	28.80	28.45	-2	5,445	-0.04%
2019/08/21	4	28.15	0	0.00	28.25	4	5,355	0.07%
2019/08/20	4	28.40	5	28.82	28.30	-1	5,293	-0.02%
2019/08/19	11	28.82	11	28.95	28.85	0	5,210	0.00%
2019/08/16	2	28.53	6	28.65	28.65	-4	5,170	-0.08%
2019/08/15	7	28.70	10	28.95	28.75	-3	5,126	-0.06%
2019/08/14	2	28.78	82	28.87	28.95	-80	5,035	-1.59%
2019/08/13	33	28.08	0	0.00	27.75	33	4,835	0.68%
2019/08/12	13	28.92	86	29.02	28.75	-73	4,774	-1.53%
2019/08/08	9	28.01	49.5	28.27	28.45	-40.5	4,616	-0.88%
2019/08/07	38	28.52	30	28.51	28.05	8	4,537	0.18%
2019/08/06	8	27.23	86	27.83	28.30	-78	4,373	-1.78%
2019/08/05	0	0.00	9	27.47	27.40	-9	4,279	-0.21%
2019/08/02	56	27.19	86	27.23	27.15	-30	4,223	-0.71%
2019/08/01	2	27.38	60	27.63	27.70	-58	4,257	-1.36%
2019/07/31	0	0.00	4	26.95	27.05	-4	4,261	-0.09%
2019/07/30	26	26.54	11	26.91	26.45	15	4,274	0.35%
2019/07/29	44	27.27	3	27.47	27.20	41	4,277	0.96%
2019/07/26	17	27.38	0	0.00	27.40	17	4,281	0.40%
2019/07/25	75	27.65	26	28.04	27.60	49	4,335	1.13%
2019/07/24	2	26.88	9	27.12	27.20	-7	4,229	-0.17%
2019/07/23	3.4	26.69	5	27.09	26.85	-1.6	4,220	-0.04%
2019/07/22	13	27.07	18.6	26.72	26.85	-5.6	4,182	-0.13%
2019/07/19	2	26.23	1	26.40	26.25	1	4,201	0.02%
2019/07/18	2	26.33	0	0.00	26.20	2	4,231	0.05%
2019/07/17	1	26.40	23	26.58	26.80	-22	4,239	-0.52%
2019/07/16	0	0.00	2	26.55	26.15	-2	4,296	-0.05%
2019/07/15	2	25.65	13	26.27	26.15	-11	4,274	-0.26%
2019/07/12	2	26.15	5	26.17	26.00	-3	4,254	-0.07%
2019/07/11	4	25.44	3	25.78	25.70	1	4,226	0.02%
2019/07/10	50	26.07	19	26.70	25.60	31	4,243	0.73%
2019/07/09	1	25.60	0	0.00	25.90	1	3,908	0.03%
2019/07/08	0	0.00	13	25.88	25.75	-13	3,902	-0.33%
2019/07/05	1	25.55	1	25.55	25.40	0	3,920	0.00%
2019/07/04	1	25.50	1	25.45	25.25	0	3,977	0.00%
2019/07/03	1	25.20	1	25.80	25.20	0	4,008	0.00%
2019/07/02	0	0.00	3	25.50	25.70	-3	4,028	-0.07%
2019/07/01	1	25.50	3	25.70	25.45	-2	4,028	-0.05%
2019/06/28	4	25.05	0	0.00	25.05	4	4,038	0.10%
2019/06/27	7	25.67	8	26.08	25.25	-1	4,034	-0.02%
2019/06/26	0	0.00	6	25.59	25.70	-6	3,911	-0.15%
2019/06/25	2	25.25	6	25.68	25.35	-4	3,926	-0.10%
2019/06/24	1	25.00	12	25.24	25.30	-11	3,877	-0.28%
2019/06/21	1	24.75	40	24.64	24.50	-39	3,881	-1.00%
2019/06/20	1	24.30	3	24.28	24.20	-2	3,937	-0.05%
2019/06/19	0	0.00	42	24.09	24.10	-42	4,187	-1.00%
2019/06/12	1	23.60	1	23.60	23.60	0	4,717	0.00%
2019/06/11	1	23.80	7	23.86	24.00	-6	4,791	-0.13%
2019/06/10	0	0.00	3	23.47	23.50	-3	4,787	-0.06%
2019/06/05	0	0.00	1	23.20	23.10	-1	4,819	-0.02%
2019/06/04	1	23.00	1	22.80	22.80	0	4,843	0.00%
2019/06/03	4	22.95	1	23.05	23.00	3	4,929	0.06%
2019/05/31	0	0.00	3	23.52	23.45	-3	5,027	-0.06%
2019/05/30	3	22.60	0	0.00	23.20	3	5,063	0.06%
2019/05/29	8	22.84	0	0.00	22.60	8	5,109	0.16%
2019/05/27	2	23.10	0	0.00	23.15	2	5,149	0.04%
2019/05/24	2	23.33	0	0.00	23.25	2	5,207	0.04%
2019/05/23	66	23.65	0	0.00	23.30	66	5,218	1.26%
2019/05/22	10	24.35	3	24.15	24.15	7	5,200	0.13%
2019/05/21	2	24.33	0	0.00	24.45	2	5,226	0.04%
2019/05/20	9	24.33	9	24.62	24.75	0	5,249	0.00%
2019/05/17	0	0.00	1	24.25	24.25	-1	5,221	-0.02%
2019/05/16	6	24.55	0	0.00	24.30	6	5,180	0.12%
2019/05/15	0	0.00	8	25.13	25.05	-8	5,164	-0.15%
2019/05/14	5	24.00	5	24.60	24.80	0	5,107	0.00%
2019/05/13	1	24.70	20	24.58	24.55	-19	5,084	-0.37%
2019/05/10	7	23.92	2	24.08	24.10	5	5,034	0.10%
2019/05/09	27	24.38	5	24.20	24.20	22	4,995	0.44%
2019/05/08	23	24.97	3	25.30	25.35	20	4,909	0.41%
2019/05/07	0	0.00	7	26.04	25.70	-7	4,836	-0.14%
2019/05/06	27	25.32	0	0.00	25.10	27	4,785	0.56%
2019/05/03	2	26.40	5	26.24	26.40	-3	4,701	-0.06%
2019/05/02	1	25.70	2	26.25	26.25	-1	4,671	-0.02%
2019/04/30	2	25.60	25	25.96	26.00	-23	4,622	-0.50%
2019/04/29	1	25.00	0	0.00	25.00	1	4,407	0.02%
2019/04/26	4	24.93	0	0.00	25.35	4	4,409	0.09%
2019/04/25	4	25.35	15	25.72	25.15	-11	4,519	-0.24%
2019/04/24	1	25.15	3	25.47	25.45	-2	4,551	-0.04%
2019/04/23	0	0.00	52	25.11	25.20	-52	4,545	-1.14%
2019/04/22	1	25.40	45	25.05	25.10	-44	4,548	-0.97%
2019/04/19	13	24.20	3	24.32	24.20	10	4,467	0.22%
2019/04/18	2	23.90	0	0.00	23.90	2	4,501	0.04%
2019/04/17	1	24.75	1	24.75	24.55	0	4,630	0.00%
2019/04/16	4	24.86	8	24.86	24.50	-4	4,820	-0.08%
2019/04/15	1	24.00	6	24.56	24.65	-5	4,989	-0.10%
2019/04/12	2	23.60	18	23.51	23.60	-16	4,914	-0.33%
2019/04/10	1	24.15	2	24.13	24.10	-1	4,887	-0.02%
2019/04/09	10	23.65	0	0.00	23.85	10	4,821	0.21%
2019/04/08	0	0.00	1.3	23.77	23.75	-1.3	4,839	-0.03%
2019/04/01	1	23.50	55	23.48	23.45	-54	4,776	-1.13%
2019/03/29	2	22.88	1	23.10	23.00	1	4,726	0.02%
2019/03/28	29	23.00	4	23.10	22.90	25	4,701	0.53%
2019/03/27	0	0.00	30	23.75	23.50	-30	4,650	-0.65%
2019/03/26	19	23.46	73	23.86	23.40	-54	4,622	-1.17%
2019/03/25	17	23.95	9	23.79	23.75	8	4,553	0.18%
2019/03/22	215	25.30	37	25.29	24.85	178	4,557	3.91%	大買/鉅額交易
2019/03/21	24	26.47	7	26.49	26.10	17	4,316	0.39%
2019/03/20	34	25.93	4	25.70	26.05	30	4,214	0.71%
2019/03/19	9	26.41	3	26.73	26.10	6	4,218	0.14%
2019/03/18	6	26.25	67	25.63	26.50	-61	4,208	-1.45%
2019/03/15	0	0.00	30	25.27	25.15	-30	4,001	-0.75%
2019/03/14	31	25.47	5	25.59	25.35	26	3,996	0.65%
2019/03/13	32	25.35	1	25.35	25.35	31	3,949	0.78%
2019/03/12	15	25.26	56	25.11	25.05	-41	3,954	-1.04%
2019/03/08	10	24.68	0	0.00	24.75	10	4,017	0.25%
2019/03/07	5	25.13	1	25.85	25.10	4	4,007	0.10%
2019/03/06	86	25.59	4	25.39	25.70	82	3,941	2.08%
2019/03/05	5	25.30	6	25.11	24.85	-1	3,870	-0.03%
2019/03/04	0	0.00	63	25.00	25.00	-63	3,847	-1.64%
2019/02/27	2	24.38	0	0.00	24.55	2	3,807	0.05%
2019/02/26	4	24.65	2	24.70	24.50	2	3,815	0.05%
2019/02/25	6	25.35	13	25.03	24.95	-7	3,835	-0.18%
2019/02/22	1	24.90	0	0.00	24.90	1	3,808	0.03%
2019/02/21	2	24.85	22	24.96	24.80	-20	3,830	-0.52%
2019/02/20	2	24.43	0	0.00	24.50	2	3,817	0.05%
2019/02/19	0	0.00	1	24.70	24.70	-1	3,789	-0.03%
2019/02/18	3	24.72	1	24.65	24.80	2	3,808	0.05%
2019/02/15	1	25.00	1	24.90	24.80	0	3,812	0.00%
2019/02/14	2	25.03	3	25.00	24.80	-1	3,805	-0.03%
2019/02/13	0	0.00	1	25.15	24.95	-1	3,803	-0.03%
2019/02/11	3	24.68	1	24.55	24.90	2	3,795	0.05%
2019/01/30	0	0.00	6	24.58	24.60	-6	3,776	-0.16%
2019/01/29	5	24.35	1	24.35	24.45	4	3,774	0.11%
2019/01/28	9	25.04	10	25.02	24.90	-1	3,750	-0.03%
2019/01/24	3	24.68	2	24.73	24.65	1	3,746	0.03%
2019/01/23	7	24.87	5	24.82	24.80	2	3,737	0.05%
2019/01/22	68	24.94	2	25.08	25.05	66	3,719	1.77%
2019/01/18	8	25.18	4	25.15	25.30	4	3,642	0.11%
2019/01/17	10	25.72	5	25.65	25.30	5	3,618	0.14%
2019/01/16	4	25.68	34	25.88	26.10	-30	3,458	-0.87%
2019/01/14	16	24.80	0	0.00	24.85	16	3,222	0.50%
2019/01/11	13	25.31	5	25.35	25.10	8	3,158	0.25%
2019/01/10	30	25.24	10	25.61	25.75	20	3,087	0.65%
2019/01/09	6	25.50	11	25.85	25.50	-5	3,015	-0.17%
2019/01/08	1	25.30	75	25.25	25.45	-74	2,864	-2.58%
2019/01/07	6	23.98	95	24.04	24.50	-89	2,643	-3.37%
2019/01/04	12	22.24	4	22.65	22.70	8	2,411	0.33%
2019/01/03	2	22.75	1	22.75	22.75	1	2,429	0.04%
2019/01/02	1	23.45	5	23.13	23.00	-4	2,447	-0.16%
2018/12/28	1	22.95	6	22.95	22.95	-5	2,429	-0.21%
2018/12/27	6	23.11	15	23.05	22.90	-9	2,451	-0.37%
2018/12/26	4	22.63	2	22.90	22.25	2	2,410	0.08%
2018/12/25	1	22.65	0	0.00	22.65	1	2,408	0.04%
2018/12/24	1	22.60	5	22.94	23.05	-4	2,406	-0.17%
2018/12/22	0	0.00	1	22.55	22.55	-1	2,398	-0.04%
2018/12/21	4	21.95	3	22.37	22.50	1	2,488	0.04%
2018/12/20	6	22.35	0	0.00	22.30	6	2,499	0.24%
2018/12/19	2	22.70	0	0.00	22.70	2	2,485	0.08%
2018/12/18	2	22.68	0	0.00	22.75	2	2,476	0.08%
2018/12/17	5	23.00	11	24.23	23.00	-6	2,441	-0.25%
2018/12/14	1	22.90	6	23.07	23.15	-5	2,315	-0.22%
2018/12/12	0	0.00	4	23.25	23.00	-4	2,257	-0.18%
2018/12/11	22	22.97	60	22.88	22.80	-38	2,201	-1.73%
2018/12/10	2	21.50	0	0.00	21.55	2	2,095	0.10%
2018/12/07	4	22.15	1	22.05	22.15	3	2,086	0.14%
2018/12/06	2	21.45	1	22.40	21.30	1	2,067	0.05%
2018/12/05	1	22.25	0	0.00	22.25	1	2,033	0.05%
2018/12/04	0	0.00	15	22.83	22.45	-15	2,034	-0.74%
2018/12/03	1	22.10	3	22.08	22.10	-2	1,968	-0.10%
2018/11/29	1	21.60	4	22.00	21.45	-3	1,929	-0.16%
2018/11/28	0	0.00	1	21.45	21.45	-1	1,902	-0.05%
2018/11/27	0	0.00	1	20.95	20.95	-1	1,876	-0.05%
2018/11/26	16	20.80	0	0.00	20.80	16	1,855	0.86%
2018/11/23	6	20.85	5	20.60	20.10	1	1,839	0.05%
2018/11/22	0	0.00	21	21.16	20.80	-21	1,808	-1.16%
2018/11/21	0	0.00	2	20.95	21.00	-2	1,804	-0.11%
2018/11/20	1	20.45	4	20.73	20.75	-3	1,819	-0.16%
2018/11/19	0	0.00	3	20.42	20.45	-3	1,782	-0.17%
2018/11/15	0	0.00	3	20.10	19.90	-3	1,753	-0.17%
2018/11/14	0	0.00	12	19.61	19.85	-12	1,708	-0.70%
2018/11/13	0	0.00	0.1	19.40	19.35	-0.1	1,723	-0.01%
2018/11/09	12	19.70	12	19.61	19.80	0	1,791	0.00%
2018/11/08	0	0.00	2	19.78	19.50	-2	1,833	-0.11%
2018/11/07	0	0.00	2	19.35	19.45	-2	1,896	-0.11%
2018/11/06	0	0.00	2	19.30	19.05	-2	2,062	-0.10%
2018/11/05	0	0.00	3	19.25	19.00	-3	2,079	-0.14%
2018/11/02	0	0.00	2	19.05	18.95	-2	2,120	-0.09%
2018/10/30	0	0.00	25	17.51	17.80	-25	2,173	-1.15%
2018/10/26	1	17.10	0	0.00	17.35	1	2,456	0.04%
2018/10/25	10	17.56	40	17.19	17.15	-30	2,460	-1.22%
2018/10/24	1	18.20	0	0.00	18.40	1	2,454	0.04%
2018/10/23	1	18.45	0	0.00	18.45	1	2,473	0.04%
2018/10/22	0	0.00	0	19.80	19.05	0	2,509	0.00%
2018/10/18	1	18.85	1	18.85	18.80	0	2,543	0.00%
2018/10/15	0	0.00	10	18.20	18.15	-10	2,671	-0.37%
2018/10/12	13	17.98	56	18.11	18.10	-43	2,776	-1.55%
2018/10/11	18	18.03	0	0.00	18.00	18	3,116	0.58%
2018/10/09	14	20.11	1	20.05	20.00	13	3,134	0.41%
2018/10/08	13	20.67	0	0.00	20.60	13	3,300	0.39%
2018/10/05	13	20.88	1	20.70	20.65	12	3,690	0.33%
2018/10/04	7	21.74	0	0.00	21.50	7	3,714	0.19%
2018/10/03	3	22.23	0	0.00	22.10	3	3,767	0.08%
2018/10/02	3	22.55	0	0.00	22.50	3	3,818	0.08%
2018/10/01	1	22.85	0	0.00	22.90	1	3,853	0.03%
2018/09/28	0	0.00	4	23.26	23.30	-4	3,882	-0.10%
2018/09/19	0	0.00	3	22.37	22.25	-3	4,400	-0.07%
2018/09/17	0	0.00	2	22.20	22.15	-2	4,438	-0.05%
2018/09/14	3	21.80	16	21.96	22.15	-13	4,472	-0.29%
2018/09/13	0	0.00	15	21.50	21.55	-15	4,511	-0.33%
2018/09/11	0	0.00	4	21.28	21.40	-4	4,709	-0.08%
2018/09/10	10	20.96	3	21.65	20.90	7	4,725	0.15%
2018/09/07	3	21.63	0	0.00	21.60	3	4,720	0.06%
2018/09/06	3	22.38	0	0.00	22.25	3	4,733	0.06%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/30	0	0.00	5	22.98	22.90	-5	5,186	-0.10%
2018/08/29	5	22.95	0	0.00	23.00	5	5,219	0.10%
2018/08/28	8	23.14	0	0.00	22.95	8	5,366	0.15%
2018/08/27	0	0.00	4	22.83	23.00	-4	5,638	-0.07%
2018/08/24	1	21.80	0	0.00	21.80	1	5,787	0.02%
2018/08/23	2	22.00	0	0.00	22.15	2	5,848	0.03%
2018/08/22	5	22.00	0	0.00	21.85	5	5,857	0.09%
2018/08/21	0	0.00	4	21.83	22.10	-4	5,885	-0.07%
2018/08/20	3	21.60	0	0.00	21.60	3	5,914	0.05%
2018/08/17	30	22.30	0	0.00	22.15	30	5,887	0.51%
2018/08/16	9	21.56	2	21.88	22.00	7	5,863	0.12%
2018/08/15	24	22.71	0	0.00	22.20	24	5,832	0.41%
2018/08/14	12	23.22	3	23.50	23.05	9	5,802	0.16%
2018/08/13	101	24.20	3	23.60	23.60	98	5,750	1.70%	大買/
2018/08/10	0	0.00	1	26.25	26.15	-1	5,663	-0.02%
2018/08/09	3	26.27	0	0.00	26.05	3	5,778	0.05%
2018/08/08	11	26.66	0	0.00	26.55	11	5,753	0.19%
2018/08/07	3	26.98	0	0.00	26.85	3	5,736	0.05%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	23	27.45	46	27.66	27.35	-23	5,726	-0.40%
2018/08/02	43	26.85	9	26.95	26.85	34	5,497	0.62%
2018/08/01	1	26.80	0	0.00	26.80	1	5,461	0.02%
2018/07/31	2	26.85	0	0.00	26.90	2	5,450	0.04%
2018/07/30	3	26.87	7	26.94	26.90	-4	5,434	-0.07%
2018/07/27	0	0.00	41	27.10	27.25	-41	5,423	-0.76%
2018/07/25	2	26.58	1	26.60	26.60	1	5,360	0.02%
2018/07/24	9	26.75	0	0.00	26.95	9	5,343	0.17%
2018/07/23	115	26.67	0	0.00	26.55	115	5,329	2.16%	大買/鉅額交易
2018/07/20	4	27.16	17	27.13	27.05	-13	5,289	-0.25%
2018/07/19	57	27.51	2	27.73	27.45	55	5,251	1.05%
2018/07/18	16	28.03	48	28.22	27.90	-32	5,190	-0.62%
2018/07/17	24	27.60	52	27.79	27.50	-28	4,869	-0.57%
2018/07/16	35	27.89	7	27.99	28.00	28	4,833	0.58%
2018/07/13	27	28.72	100	28.27	28.45	-73	4,685	-1.56%
2018/07/12	50	27.78	35	27.97	27.80	15	4,325	0.35%
2018/07/11	2	27.60	4	27.85	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	41	27.70	27.90	-41	4,296	-0.95%
2018/07/09	1	27.50	1	27.55	27.20	0	4,301	0.00%
2018/07/05	43	27.15	5	27.46	27.00	38	4,321	0.88%
2018/07/04	44	27.83	132	28.09	27.90	-88	4,324	-2.03%	大賣/
2018/07/03	39	27.17	17	27.21	27.15	22	4,011	0.55%
2018/06/29	1	27.40	22	27.50	27.25	-21	3,991	-0.53%
2018/06/28	1	26.45	1	26.25	26.25	0	3,914	0.00%
2018/06/27	2	26.40	32	26.38	26.10	-30	3,951	-0.76%
2018/06/26	14	26.15	12	26.17	26.20	2	3,973	0.05%
2018/06/25	15	26.92	1	26.70	26.70	14	3,974	0.35%
2018/06/22	52	27.44	20	27.38	27.15	32	4,015	0.80%
2018/06/21	46	27.96	56	27.98	27.95	-10	3,998	-0.25%
2018/06/20	38	27.17	44	26.98	27.45	-6	3,963	-0.15%
2018/06/19	1	27.20	0	0.00	27.20	1	4,013	0.02%
2018/06/15	18	27.33	7	27.31	27.50	11	4,095	0.27%
2018/06/14	24	27.66	49	27.36	27.30	-25	4,165	-0.60%
2018/06/13	10	27.59	24	27.78	27.60	-14	4,174	-0.34%
2018/06/12	21	27.94	1	28.30	27.85	20	4,166	0.48%
2018/06/11	8	27.59	8	27.44	27.40	0	4,093	0.00%
2018/06/08	5	27.80	14	27.84	27.70	-9	4,127	-0.22%
2018/06/07	51	27.63	80	27.96	27.65	-29	4,144	-0.70%
2018/06/06	50	27.18	4	27.35	27.35	46	4,114	1.12%
2018/06/05	50	27.43	3	27.62	27.00	47	4,531	1.04%
2018/06/04	53	28.33	52	28.24	28.05	1	4,582	0.02%
2018/06/01	1	27.45	45	26.98	27.35	-44	4,392	-1.00%
2018/05/31	3	26.35	0	0.00	26.50	3	4,412	0.07%
2018/05/30	10	25.90	0	0.00	25.90	10	4,538	0.22%
2018/05/28	1	26.10	8	26.23	26.05	-7	4,630	-0.15%
2018/05/25	3	25.35	0	0.00	25.35	3	4,770	0.06%
2018/05/24	0	0.00	1	25.65	25.35	-1	4,822	-0.02%
2018/05/23	0	0.00	2	25.60	25.60	-2	4,885	-0.04%
2018/05/22	1	26.00	5	25.90	25.75	-4	4,910	-0.08%
2018/05/21	7	25.51	12	25.69	25.70	-5	5,034	-0.10%
2018/05/18	12	25.58	2	25.45	25.40	10	5,176	0.19%
2018/05/17	2	25.78	51	25.80	26.10	-49	5,161	-0.95%
2018/05/14	1	23.95	0	0.00	24.00	1	5,303	0.02%
2018/05/11	0	0.00	2	24.40	24.10	-2	5,357	-0.04%
2018/05/09	0	0.00	5	24.25	24.05	-5	5,416	-0.09%
2018/05/07	0.3	24.10	0	0.00	24.00	0.3	5,554	0.00%
2018/05/04	1	24.20	1	24.20	24.10	0	5,637	0.00%
2018/05/02	2	24.00	2	24.00	24.00	0	5,954	0.00%
2018/04/30	23	23.90	0	0.00	24.15	23	6,075	0.38%
2018/04/27	4	23.63	0	0.00	23.70	4	6,376	0.06%
2018/04/26	39	23.83	0	0.00	23.55	39	6,682	0.58%
2018/04/25	21	23.48	1	23.40	23.75	20	7,172	0.28%
2018/04/24	13	24.01	0	0.00	23.90	13	7,255	0.18%
2018/04/23	2	24.90	1	24.80	24.80	1	7,302	0.01%
2018/04/20	12	25.20	1	25.20	25.20	11	7,393	0.15%
2018/04/18	5	25.56	1	25.65	25.50	4	7,755	0.05%
2018/04/17	4	25.94	0	0.00	25.80	4	7,945	0.05%
2018/04/16	1	26.60	0	0.00	26.60	1	8,233	0.01%
2018/04/13	6	26.52	3	26.50	26.75	3	8,566	0.04%
2018/04/12	1	26.20	1	26.25	26.25	0	9,242	0.00%
2018/04/11	5	26.76	4	26.80	26.70	1	10,411	0.01%
2018/04/10	1	25.80	3	26.47	26.55	-2	11,292	-0.02%
2018/04/03	1	26.40	1	25.95	25.85	0	11,754	0.00%
2018/04/02	1	26.70	1	26.80	26.65	0	11,738	0.00%
2018/03/31	0	0.00	4	26.76	26.65	-4	11,828	-0.03%
2018/03/30	3	27.18	10	27.20	27.05	-7	11,829	-0.06%
2018/03/29	0	0.00	1	27.00	27.00	-1	11,807	-0.01%
2018/03/28	30	27.20	0	0.00	27.00	30	11,817	0.25%
2018/03/27	1	27.55	74	27.24	27.50	-73	11,825	-0.62%
2018/03/26	0	0.00	1	26.80	26.80	-1	11,834	-0.01%
2018/03/23	30	26.55	0	0.00	26.75	30	11,831	0.25%
2018/03/22	44	27.20	3	27.73	27.35	41	11,738	0.35%
2018/03/21	4	27.58	36	27.76	27.85	-32	11,692	-0.27%
2018/03/20	31	27.20	12	27.30	27.15	19	11,863	0.16%
2018/03/19	1	28.05	0	0.00	27.90	1	11,893	0.01%
2018/03/16	2	28.23	5	28.20	28.20	-3	11,875	-0.03%
2018/03/15	2	28.03	37	28.02	28.05	-35	11,917	-0.29%
2018/03/14	22	28.01	7.4	28.04	27.95	14.6	11,906	0.12%
2018/03/13	3	28.33	39	28.49	28.45	-36	11,883	-0.30%
2018/03/12	12	28.53	17	28.39	28.35	-5	11,841	-0.04%
2018/03/09	78	30.21	28	29.97	29.20	50	11,816	0.42%
2018/03/08	17	28.82	2	28.85	28.75	15	11,452	0.13%
2018/03/07	34	28.41	1	28.55	28.50	33	11,450	0.29%
2018/03/06	14.3	28.85	5	28.61	28.75	9.3	11,513	0.08%
2018/03/05	33	28.60	11	28.63	28.45	22	11,389	0.19%
2018/03/02	1	28.15	1	28.15	28.15	0	11,353	0.00%
2018/03/01	3	27.42	5	28.00	27.95	-2	11,737	-0.02%
2018/02/27	0	0.00	31	28.01	27.80	-31	11,967	-0.26%
2018/02/26	5	27.36	5	27.45	27.00	0	12,038	0.00%
2018/02/23	10	27.35	0	0.00	27.45	10	12,002	0.08%
2018/02/22	15	27.14	0	0.00	27.25	15	11,994	0.13%
2018/02/21	9	26.91	2	26.48	27.50	7	11,995	0.06%
2018/02/12	1	25.60	1	25.45	25.45	0	11,913	0.00%
2018/02/09	0	0.00	1	23.95	25.00	-1	11,890	-0.01%
2018/02/07	2	25.75	5	25.73	25.25	-3	11,965	-0.03%
2018/02/06	6	25.49	5	25.46	25.10	1	12,043	0.01%
2018/02/05	2	27.15	0	0.00	27.40	2	12,214	0.02%
2018/02/02	2	27.85	0	0.00	27.95	2	12,207	0.02%
2018/01/31	3	27.85	7	28.05	28.10	-4	12,282	-0.03%
2018/01/30	2	28.35	5	28.64	28.05	-3	12,234	-0.02%
2018/01/29	0	0.00	6	28.19	28.40	-6	12,159	-0.05%
2018/01/26	17	27.79	1	27.55	27.70	16	12,089	0.13%
2018/01/25	37	28.63	16	28.57	28.10	21	11,968	0.18%
2018/01/24	17	28.75	1	29.20	29.30	16	11,793	0.14%
2018/01/23	13	29.48	4	29.28	29.05	9	11,701	0.08%
2018/01/22	15	31.01	13	30.79	30.30	2	11,422	0.02%
2018/01/19	26	30.60	28	30.63	30.70	-2	11,212	-0.02%
2018/01/18	3	29.45	0	0.00	29.35	3	10,752	0.03%
2018/01/17	0.2	29.45	0	0.00	29.45	0.2	10,698	0.00%
2018/01/16	2	29.53	25	29.81	29.50	-23	10,612	-0.22%
2018/01/15	3	30.03	13	29.48	29.35	-10	10,510	-0.10%
2018/01/12	1.3	30.06	14	30.44	30.05	-12.7	10,468	-0.12%
2018/01/11	13	29.18	0	0.00	29.55	13	10,156	0.13%
2018/01/10	33	29.23	1	29.25	29.10	32	9,979	0.32%
2018/01/09	8	30.04	5	29.65	30.20	3	9,679	0.03%
2018/01/08	68	31.42	6	30.81	30.60	62	9,315	0.67%
2018/01/05	77	30.55	128	30.52	31.20	-51	8,612	-0.59%	大賣/
2018/01/04	17	28.04	79	28.55	28.95	-62	7,454	-0.83%
2018/01/03	32	26.55	16	26.64	26.35	16	6,544	0.24%
2018/01/02	0	0.00	15	25.76	25.95	-15	6,204	-0.24%