東元 (1504)-元大-南京券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.5
漲跌
▼0.9
漲幅
-1.69%
成交量
9,142張
產業
上市電機機械類股
662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

東元 (1504)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/12/03	11.1	53.38	14.1	53.69	52.50	-3.1	5,354	-0.06%
2024/12/02	3	53.27	2.2	53.44	53.40	0.8	5,233	0.02%
2024/11/29	0.2	52.20	8.1	52.72	53.10	-7.9	5,149	-0.15%
2024/11/28	5.1	52.25	8.2	52.85	52.80	-3.1	5,142	-0.06%
2024/11/27	13	52.86	35.4	52.54	53.00	-22.4	5,033	-0.45%
2024/11/26	13	51.20	7.2	50.84	49.95	5.8	4,722	0.12%
2024/11/25	3.1	51.70	5.5	51.81	51.40	-2.4	4,548	-0.05%
2024/11/22	0.2	51.70	0	0.00	52.10	0.2	4,480	0.00%
2024/11/21	1	52.00	11	52.15	52.00	-10	4,448	-0.22%
2024/11/20	1	52.50	42	52.04	52.40	-41	4,397	-0.93%
2024/11/19	2	52.25	1	52.20	52.20	1	4,374	0.02%
2024/11/18	3	52.00	11	52.32	52.40	-8	4,347	-0.18%
2024/11/15	4	52.03	4	51.98	52.00	0	4,336	0.00%
2024/11/14	12	51.43	19	51.39	51.50	-7	4,291	-0.16%
2024/11/11	2	50.10	2.3	50.56	50.50	-0.3	4,170	-0.01%
2024/11/08	3	50.80	3	50.90	50.60	0	4,194	0.00%
2024/11/07	2	51.10	5	50.84	51.10	-3	4,236	-0.07%
2024/11/06	3.2	50.31	1	50.40	50.00	2.2	4,202	0.05%
2024/11/05	41	50.42	1	50.40	50.20	40	4,299	0.93%
2024/11/04	0	0.00	3	49.78	49.90	-3	4,470	-0.07%
2024/11/01	1	48.65	4	49.19	49.70	-3	4,663	-0.06%
2024/10/30	6	49.53	5	49.49	49.40	1	4,651	0.02%
2024/10/29	7	49.10	2	48.60	48.60	5	4,608	0.11%
2024/10/28	3	49.00	3	49.60	49.90	0	4,561	0.00%
2024/10/24	2	48.83	0	0.00	48.75	2	4,546	0.04%
2024/10/23	8.1	49.55	6	49.25	49.10	2.1	4,552	0.05%
2024/10/22	2	49.10	2	49.60	49.50	0	4,558	0.00%
2024/10/21	0	0.00	1	49.75	49.60	-1	4,673	-0.02%
2024/10/18	0	0.00	6	50.00	49.60	-6	4,816	-0.12%
2024/10/16	4	48.80	8.1	49.49	49.90	-4.1	4,983	-0.08%
2024/10/15	0	0.00	0.1	49.35	49.50	-0.1	4,897	0.00%
2024/10/14	2.1	48.62	4	49.10	49.05	-1.9	4,942	-0.04%
2024/10/09	0	0.00	4	49.74	49.45	-4	5,251	-0.08%
2024/10/08	3.6	49.70	2	50.10	49.80	1.6	5,307	0.03%
2024/10/07	0	0.00	8.1	49.90	50.70	-8.1	5,338	-0.15%
2024/10/04	1	48.05	2	48.20	48.65	-1	5,309	-0.02%
2024/10/01	4.1	48.12	0	0.00	47.75	4.1	5,497	0.07%
2024/09/30	3	49.12	0	0.00	48.80	3	5,553	0.05%
2024/09/27	3	49.43	2.1	49.89	49.65	1	5,724	0.02%
2024/09/26	4	49.65	5.1	49.88	49.50	-1.1	5,795	-0.02%
2024/09/25	2	49.60	2.2	49.58	49.70	-0.2	5,858	0.00%
2024/09/24	3	48.90	0	0.00	48.70	3	5,987	0.05%
2024/09/23	2	48.60	2.1	49.00	49.00	-0.1	6,090	0.00%
2024/09/20	1.1	49.04	2	49.60	49.05	-0.9	6,170	-0.01%
2024/09/19	0.1	48.90	0	0.00	49.25	0.1	6,219	0.00%
2024/09/18	2	49.10	2	49.60	49.05	0	6,329	0.00%
2024/09/16	0	0.00	2	48.90	48.80	-2	6,386	-0.03%
2024/09/13	0	0.00	10	48.27	48.40	-10	6,486	-0.15%
2024/09/12	0	0.00	1	47.75	48.15	-1	6,805	-0.01%
2024/09/11	1	45.90	0	0.00	45.90	1	7,345	0.01%
2024/09/10	0.1	46.00	0	0.00	46.45	0.1	7,605	0.00%
2024/09/09	2	45.30	2	45.80	46.55	0	7,881	0.00%
2024/09/06	0	0.00	2	46.58	46.70	-2	7,988	-0.03%
2024/09/05	3	46.60	4	46.84	46.30	-1	8,195	-0.01%
2024/09/04	0	0.00	2	46.45	46.05	-2	8,464	-0.02%
2024/09/03	2	48.50	0.1	48.55	48.40	1.9	8,808	0.02%
2024/09/02	0	0.00	16	48.81	48.50	-16	9,044	-0.18%
2024/08/30	3	48.68	5	48.66	49.05	-2	9,310	-0.02%
2024/08/29	0	0.00	7.1	48.82	49.15	-7.1	9,614	-0.07%
2024/08/28	2	48.50	2	48.95	48.95	0	10,062	0.00%
2024/08/27	3	48.47	0	0.00	48.75	3	10,670	0.03%
2024/08/26	9	48.91	4	49.01	48.85	5	10,818	0.05%
2024/08/23	1	47.55	2.1	47.70	48.45	-1.1	10,958	-0.01%
2024/08/21	3	48.38	4	48.19	48.35	-1	11,296	-0.01%
2024/08/20	5	48.05	3	48.23	48.20	2	11,396	0.02%
2024/08/19	5	48.09	9.2	47.26	47.80	-4.2	11,480	-0.04%
2024/08/16	13	46.61	18	46.47	46.20	-5	11,436	-0.04%
2024/08/15	19	46.08	0	0.00	46.45	19	11,528	0.16%
2024/08/14	0	0.00	1	46.40	46.40	-1	11,665	-0.01%
2024/08/13	2	46.10	5	45.63	45.85	-3	11,729	-0.03%
2024/08/09	4	45.21	1	45.45	45.30	3	11,849	0.03%
2024/08/08	9	44.11	3	44.62	44.05	6	11,872	0.05%
2024/08/07	0	0.00	8	45.14	45.50	-8	12,023	-0.07%
2024/08/06	5.5	42.41	23	42.41	43.00	-17.5	12,101	-0.14%
2024/08/05	8	44.99	14.2	43.28	43.20	-6.2	12,010	-0.05%
2024/08/02	4.2	47.94	16	47.90	47.60	-11.8	11,985	-0.10%
2024/08/01	2	49.10	3	49.10	48.95	-1	12,052	-0.01%
2024/07/31	9	48.83	8	48.96	48.60	1	12,134	0.01%
2024/07/30	0	0.00	3	48.68	48.75	-3	12,301	-0.02%
2024/07/29	11.2	48.21	5	48.19	48.00	6.2	12,612	0.05%
2024/07/26	0.3	48.90	0	0.00	48.65	0.3	12,756	0.00%
2024/07/23	4	48.35	17	49.18	49.45	-13	12,895	-0.10%
2024/07/22	17	48.61	18	48.35	48.00	-1	13,015	-0.01%
2024/07/19	11.1	49.85	10.1	49.92	49.35	1	13,033	0.01%
2024/07/18	6	50.57	0	50.80	50.60	6	13,258	0.05%
2024/07/17	0	0.00	1	51.30	50.90	-1	13,572	-0.01%
2024/07/16	5	51.20	0	0.00	50.90	5	13,983	0.04%
2024/07/15	8	51.26	14	51.21	51.20	-6	15,045	-0.04%
2024/07/12	8	51.09	2	51.30	51.10	6	16,096	0.04%
2024/07/11	30.1	51.51	6	51.37	51.30	24	16,870	0.14%
2024/07/09	27	52.45	12.1	52.54	52.20	14.9	18,151	0.08%
2024/07/08	9	52.50	7	52.61	52.60	2	19,245	0.01%
2024/07/05	43.3	53.72	11	53.47	53.40	32.3	19,503	0.17%
2024/07/04	0	0.00	5	53.30	53.10	-5	19,437	-0.03%
2024/07/03	24	52.68	30	52.80	52.40	-6	19,582	-0.03%
2024/07/02	11	53.12	4	53.45	52.90	7	19,575	0.04%
2024/07/01	13.1	53.09	2	52.90	52.80	11.1	19,640	0.06%
2024/06/28	8	53.59	4.3	53.52	53.50	3.7	19,833	0.02%
2024/06/27	8	52.55	1	53.00	52.20	7	20,069	0.03%
2024/06/26	6	52.87	2	53.40	52.70	4	20,736	0.02%
2024/06/25	7.2	52.44	14.1	52.52	53.00	-6.9	21,206	-0.03%
2024/06/24	11	53.05	4	53.10	52.80	7	21,406	0.03%
2024/06/21	10	53.90	0	0.00	53.70	10	22,206	0.05%
2024/06/20	0	0.00	9	54.17	54.30	-9	22,389	-0.04%
2024/06/19	8	53.40	2	53.90	53.40	6	22,940	0.03%
2024/06/18	79.4	54.21	5	53.96	53.90	74.4	23,447	0.32%
2024/06/17	13	57.98	17	58.35	57.60	-4	23,541	-0.02%
2024/06/14	23.1	58.58	31.3	58.49	57.90	-8.2	24,041	-0.03%
2024/06/13	4	57.55	8	57.65	57.30	-4	24,194	-0.02%
2024/06/12	7.3	58.20	10	57.89	57.80	-2.7	24,323	-0.01%
2024/06/11	2	58.20	8	59.05	58.50	-6	24,310	-0.02%
2024/06/07	7	58.31	18.1	58.41	59.00	-11.1	24,359	-0.05%
2024/06/06	3	57.03	15	57.50	57.60	-12	24,223	-0.05%
2024/06/05	8	57.41	2	57.70	57.30	6	24,096	0.02%
2024/06/04	35.3	57.45	21	57.56	57.60	14.3	24,016	0.06%
2024/06/03	14	56.62	33	56.78	57.50	-19	23,891	-0.08%
2024/05/31	5	55.04	25.1	55.14	56.20	-20.1	23,869	-0.08%
2024/05/30	1	53.00	31	53.06	53.00	-30	23,395	-0.13%
2024/05/29	5	53.80	5	54.02	53.30	0	23,379	0.00%
2024/05/28	14	53.74	2	53.70	53.60	12	23,417	0.05%
2024/05/27	2	54.45	18	54.76	54.30	-16	23,576	-0.07%
2024/05/24	14	53.26	10	53.34	53.50	4	23,562	0.02%
2024/05/23	8.1	53.01	11	52.88	52.50	-3	23,866	-0.01%
2024/05/22	1	53.90	12	54.14	53.70	-11	23,926	-0.05%
2024/05/21	5.1	53.96	8	54.50	53.60	-3	23,939	-0.01%
2024/05/20	4.1	55.10	1.8	54.91	54.80	2.3	23,839	0.01%
2024/05/17	6	55.41	5	55.68	55.80	1	23,744	0.00%
2024/05/16	3	54.53	7.1	54.53	54.50	-4.1	23,840	-0.02%
2024/05/15	1	54.40	12	54.51	54.40	-11	23,956	-0.05%
2024/05/14	4.1	54.28	21.3	54.18	54.40	-17.3	23,913	-0.07%
2024/05/13	50	54.16	2	54.05	54.00	48	23,871	0.20%
2024/05/10	20	54.98	16	54.99	55.10	4	23,750	0.02%
2024/05/09	18.1	55.76	5	55.72	55.80	13.1	23,638	0.06%
2024/05/08	29	56.73	4	57.35	56.30	25	23,560	0.11%
2024/05/07	4	56.85	10	57.03	57.20	-6	23,467	-0.03%
2024/05/06	5	56.64	2	56.35	56.60	3	23,439	0.01%
2024/05/03	9	56.32	9.2	56.51	55.70	-0.2	23,356	0.00%
2024/05/02	41	56.89	19	57.12	56.70	22	23,183	0.10%
2024/04/30	42	55.84	3	56.00	55.60	39	22,859	0.17%
2024/04/29	7	56.63	3	56.90	56.70	4	22,836	0.02%
2024/04/26	15	57.54	10	57.79	57.10	5	22,743	0.02%
2024/04/25	21	58.39	3	58.77	58.10	18	22,610	0.08%
2024/04/24	11	59.71	39.1	59.75	59.30	-28.1	22,489	-0.12%
2024/04/23	44	58.14	8	58.36	58.30	36	22,272	0.16%
2024/04/22	49.2	58.79	30	58.89	58.50	19.2	21,932	0.09%
2024/04/19	142.1	61.76	45.8	60.82	59.90	96.4	21,448	0.45%	大買/
2024/04/18	48.5	60.95	163	60.50	61.00	-114.5	20,336	-0.56%	大賣/鉅額交易
2024/04/17	122.3	58.78	71.2	60.39	61.10	51.1	19,309	0.26%	大買/
2024/04/16	31	57.17	76	57.71	56.30	-45	18,471	-0.24%
2024/04/15	75.3	60.62	50	60.39	59.20	25.2	18,113	0.14%
2024/04/12	51	58.95	89	58.89	60.80	-38	17,034	-0.22%
2024/04/11	57	56.87	17	56.07	56.50	40	15,929	0.25%
2024/04/10	17	56.36	1	56.40	56.20	16	15,614	0.10%
2024/04/09	14	56.96	7.1	56.86	57.00	6.9	15,590	0.04%
2024/04/08	5	55.74	3	56.03	56.30	2	15,515	0.01%
2024/04/03	1	55.90	3.1	55.99	55.70	-2.1	15,485	-0.01%
2024/04/02	20.2	55.81	5.2	55.42	55.40	14.9	15,522	0.10%
2024/04/01	34.3	56.58	3	56.57	56.20	31.3	15,345	0.20%
2024/03/29	23	56.41	28	57.49	58.10	-5	15,029	-0.03%
2024/03/28	51	56.92	65.2	57.04	57.10	-14.2	14,351	-0.10%
2024/03/27	6	55.43	10	55.70	55.70	-4	13,900	-0.03%
2024/03/26	45.3	57.05	35.3	56.49	55.60	10	13,789	0.07%
2024/03/25	22	56.16	75.9	55.89	56.00	-53.9	13,009	-0.41%
2024/03/22	29	56.70	24.1	57.02	55.90	4.9	12,967	0.04%
2024/03/21	42.2	58.46	20.1	58.32	58.10	22.2	12,586	0.18%
2024/03/20	19.1	55.75	35	56.11	56.00	-15.9	12,939	-0.12%
2024/03/19	24.1	55.16	32.1	55.13	55.00	-8	12,418	-0.06%
2024/03/18	4.1	52.52	8.3	52.08	52.80	-4.2	11,707	-0.04%
2024/03/15	7	50.89	11.8	50.87	50.60	-4.8	11,390	-0.04%
2024/03/14	19.1	51.27	14	51.34	51.50	5.1	11,222	0.04%
2024/03/13	8.2	51.42	35	51.41	51.00	-26.9	11,182	-0.24%
2024/03/12	15.1	50.93	16	50.88	51.10	-0.9	11,372	-0.01%
2024/03/11	1	50.20	15	49.97	50.30	-14	11,599	-0.12%
2024/03/08	17	49.54	7	49.56	49.40	10	11,867	0.08%
2024/03/07	9	50.25	16	50.18	50.10	-7	12,105	-0.06%
2024/03/06	11.1	50.17	33.3	50.27	50.50	-22.2	11,973	-0.19%
2024/03/05	4	48.55	4	48.76	48.95	0	11,645	0.00%
2024/03/04	2	48.70	6.1	48.91	48.75	-4.1	11,615	-0.04%
2024/03/01	1	48.70	11	48.95	48.65	-10	11,583	-0.09%
2024/02/29	31.1	49.09	15	48.90	49.20	16.1	11,483	0.14%
2024/02/27	11.1	47.79	5	47.68	47.60	6.1	11,383	0.05%
2024/02/26	14.1	48.80	29	49.01	48.25	-15	11,321	-0.13%
2024/02/23	7.1	47.86	16	47.80	47.95	-9	11,017	-0.08%
2024/02/22	7	47.14	8	47.91	47.05	-1	11,068	-0.01%
2024/02/21	3	47.10	1.2	47.43	47.05	1.9	11,372	0.02%
2024/02/20	2	47.05	1	47.45	47.45	1	11,654	0.01%
2024/02/19	9	47.89	7.5	48.33	47.35	1.5	11,852	0.01%
2024/02/16	1	47.60	49	47.06	47.60	-48	11,802	-0.41%
2024/02/15	5	45.80	14	45.81	45.85	-9	11,903	-0.08%
2024/02/05	3.6	46.24	2	46.60	46.65	1.6	11,990	0.01%
2024/02/02	12.1	46.63	0	0.00	46.30	12.1	12,011	0.10%
2024/02/01	0	0.00	17.2	46.22	46.75	-17.2	12,007	-0.14%
2024/01/31	10	46.00	0	0.00	46.05	10	11,978	0.08%
2024/01/30	3	46.05	4.1	46.39	46.20	-1.1	12,019	-0.01%
2024/01/29	0.1	45.60	12	46.05	46.20	-11.9	12,024	-0.10%
2024/01/26	0	0.00	2	45.20	45.20	-2	11,964	-0.02%
2024/01/25	5	45.20	0	0.00	45.20	5	11,984	0.04%
2024/01/24	8.1	45.27	0	0.00	45.20	8.1	12,063	0.07%
2024/01/23	7.1	45.50	7.1	46.04	45.45	0	12,091	0.00%
2024/01/22	2	44.70	1	44.35	44.95	1	11,935	0.01%
2024/01/19	0	0.00	16	43.94	43.90	-16	11,891	-0.13%
2024/01/17	27.2	44.24	7	43.67	43.40	20.2	11,917	0.17%
2024/01/16	2.2	45.09	14	44.79	44.80	-11.9	11,808	-0.10%
2024/01/15	2	45.20	2	45.70	45.55	0	11,885	0.00%
2024/01/12	2	44.95	2	45.20	44.90	0	12,000	0.00%
2024/01/11	9.1	45.13	0.5	45.05	44.95	8.6	12,058	0.07%
2024/01/10	2	45.10	4.5	45.30	45.35	-2.5	12,112	-0.02%
2024/01/09	4	45.70	0	0.00	45.40	4	12,186	0.03%
2024/01/08	4	46.01	5	45.92	45.95	-1	12,149	-0.01%
2024/01/05	15	46.24	2	46.05	46.05	13	12,177	0.11%
2024/01/04	12	46.43	7	46.48	46.75	5	12,201	0.04%
2024/01/03	14.6	46.58	4	46.58	46.55	10.6	12,356	0.09%
2024/01/02	5	47.13	14	47.31	47.50	-9	12,271	-0.07%
2023/12/29	43	46.73	6	46.97	46.80	37	12,148	0.30%
2023/12/28	1	46.50	4	46.73	46.85	-3	12,153	-0.02%
2023/12/27	7	45.98	3	45.95	45.95	4	12,096	0.03%
2023/12/26	5.5	46.39	4	46.55	46.40	1.5	12,130	0.01%
2023/12/25	3	46.18	8	46.28	46.30	-5	12,154	-0.04%
2023/12/22	1	45.60	0	0.00	45.60	1	12,258	0.01%
2023/12/21	6	45.77	0	0.00	45.25	6	12,438	0.05%
2023/12/20	8	46.06	0	0.00	46.30	8	12,545	0.06%
2023/12/19	3	46.05	2	45.90	45.95	1	12,743	0.01%
2023/12/18	6	46.45	5	46.78	46.60	1	12,657	0.01%
2023/12/15	11	46.91	35	47.05	46.60	-24	12,517	-0.19%
2023/12/14	1	45.65	2	45.60	45.65	-1	11,516	-0.01%
2023/12/13	3	45.13	0	0.00	45.05	3	11,416	0.03%
2023/12/12	9	45.20	16	45.29	45.10	-7	11,526	-0.06%
2023/12/11	1	45.90	1.1	45.75	45.70	-0.1	11,478	0.00%
2023/12/08	5	45.80	4	45.98	45.80	1	11,478	0.01%
2023/12/07	45	46.38	31	46.75	46.05	14	11,362	0.12%
2023/12/06	61	46.12	54	45.99	45.65	7	10,927	0.06%
2023/12/05	21.1	44.61	5	44.95	45.05	16.1	10,481	0.15%
2023/12/04	28.1	45.03	13	45.12	44.85	15.1	10,209	0.15%
2023/12/01	10	46.38	5	46.26	46.25	5	9,873	0.05%
2023/11/30	3	47.20	3	46.70	46.70	0	9,811	0.00%
2023/11/29	7	47.19	2	46.80	46.80	5	9,838	0.05%
2023/11/28	7	47.16	4	47.68	47.50	3	9,780	0.03%
2023/11/27	5	47.84	7	47.56	47.35	-2	9,718	-0.02%
2023/11/24	3	47.35	4	47.40	47.35	-1	9,668	-0.01%
2023/11/23	1	46.85	3	46.70	46.85	-2	9,518	-0.02%
2023/11/22	2.1	45.90	52	46.10	46.10	-49.9	9,462	-0.53%
2023/11/21	8	46.34	3	46.20	46.20	5	9,394	0.05%
2023/11/20	10	46.85	26	46.93	46.95	-16	9,437	-0.17%
2023/11/17	4	45.45	26	45.13	45.75	-22	9,162	-0.24%
2023/11/16	6	43.97	29	44.23	44.35	-23	9,069	-0.25%
2023/11/15	1.1	44.71	0	0.00	44.65	1.1	8,980	0.01%
2023/11/14	45.1	44.76	8	44.31	44.30	37.1	9,219	0.40%
2023/11/13	6.1	45.03	4	45.65	46.05	2.1	9,059	0.02%
2023/11/10	15	45.84	0	0.00	45.75	15	9,118	0.16%
2023/11/09	8	46.23	4	46.50	46.20	4	9,170	0.04%
2023/11/08	12	46.65	0	0.00	46.60	12	9,343	0.13%
2023/11/07	26	46.84	3	46.85	47.00	23	9,596	0.24%
2023/11/06	70	47.98	11	47.95	47.40	59	9,659	0.61%
2023/11/03	21	47.22	3	47.42	47.60	18	9,710	0.19%
2023/11/02	0	0.00	2	46.85	46.75	-2	9,839	-0.02%
2023/11/01	17	45.54	3	45.40	45.40	14	9,973	0.14%
2023/10/31	4	46.35	1	46.80	46.10	3	10,060	0.03%
2023/10/30	5	47.40	0	0.00	47.50	5	10,326	0.05%
2023/10/27	8	47.44	7	47.40	47.40	1	10,512	0.01%
2023/10/26	1	47.95	0	0.00	47.80	1	10,780	0.01%
2023/10/25	0	0.00	1	48.95	48.60	-1	11,168	-0.01%
2023/10/24	7	48.84	2	48.95	48.95	5	11,637	0.04%
2023/10/23	1	49.55	18	48.87	49.15	-17	14,067	-0.12%
2023/10/20	5	47.40	7	47.55	48.15	-2	15,471	-0.01%
2023/10/19	11.2	47.54	2	48.10	47.45	9.2	15,903	0.06%
2023/10/18	0	0.00	3	47.88	48.60	-3	16,773	-0.02%
2023/10/17	12	48.40	6.1	48.42	47.75	5.9	16,840	0.04%
2023/10/16	2	48.60	2	49.20	49.05	0	17,089	0.00%
2023/10/13	4	49.18	2	49.10	49.10	2	17,406	0.01%
2023/10/12	5.1	49.85	24	49.75	49.80	-19	18,131	-0.10%
2023/10/11	14.1	48.82	4	48.54	48.50	10.1	18,470	0.05%
2023/10/06	2.1	50.11	0	0.00	49.90	2.1	18,486	0.01%
2023/10/05	0.1	50.10	2	50.40	50.60	-2	18,612	-0.01%
2023/10/04	12.1	49.77	14	49.62	49.60	-1.9	18,830	-0.01%
2023/10/03	12	51.58	13	51.44	51.00	-1	19,013	-0.01%
2023/10/02	15	51.91	11	52.02	52.10	4	19,083	0.02%
2023/09/28	5	51.64	7	51.89	52.00	-2	19,150	-0.01%
2023/09/27	20	52.15	14	52.08	52.00	6	19,231	0.03%
2023/09/26	24	51.88	12.4	52.04	51.70	11.6	19,176	0.06%
2023/09/25	25.1	51.89	28.5	51.57	51.40	-3.4	19,087	-0.02%
2023/09/22	2	50.45	20	49.86	51.00	-18	18,922	-0.10%
2023/09/21	13.1	49.42	3	49.30	48.75	10.1	18,722	0.05%
2023/09/20	4	50.10	7	50.53	50.60	-3	18,815	-0.02%
2023/09/19	6	50.15	12	50.26	50.50	-6	19,025	-0.03%
2023/09/18	8	49.37	0	0.00	49.15	8	19,243	0.04%
2023/09/15	0	0.00	12	49.15	49.85	-12	19,513	-0.06%
2023/09/14	2	48.60	7	48.91	48.95	-5	19,922	-0.03%
2023/09/13	0	0.00	21	48.39	48.55	-21	20,240	-0.10%
2023/09/12	5	47.65	8	47.73	47.60	-3	21,177	-0.01%
2023/09/11	35.1	47.44	29	46.89	46.80	6.1	21,496	0.03%
2023/09/08	16	48.20	17	48.31	48.20	-1	21,678	0.00%
2023/09/07	5	47.69	2	48.00	47.70	3	21,834	0.01%
2023/09/06	29	48.21	4	48.05	48.05	25	22,052	0.11%
2023/09/05	7	48.54	2	48.70	48.70	5	22,471	0.02%
2023/09/04	7	48.51	8	48.86	48.90	-1	22,853	0.00%
2023/09/01	4	49.85	0	0.00	49.30	4	23,380	0.02%
2023/08/31	0	0.00	2	49.70	49.90	-2	23,598	-0.01%
2023/08/30	2	49.55	2	49.40	49.40	0	24,036	0.00%
2023/08/29	11	49.35	4	49.70	49.55	7	25,008	0.03%
2023/08/28	3	49.77	2	50.10	49.60	1	25,126	0.00%
2023/08/25	14	50.29	2	50.10	50.10	12	25,489	0.05%
2023/08/24	25	51.04	17	51.00	51.10	8	25,596	0.03%
2023/08/23	2	49.10	5	49.30	49.30	-3	25,596	-0.01%
2023/08/22	15.6	49.65	2	49.15	49.25	13.6	25,880	0.05%
2023/08/21	18	50.32	4	50.47	50.10	14	26,172	0.05%
2023/08/18	16.1	51.85	20	52.03	51.20	-4	26,329	-0.02%
2023/08/17	13	50.97	2.2	50.85	51.20	10.8	26,331	0.04%
2023/08/16	17	50.50	10	50.22	50.80	7	26,923	0.03%
2023/08/15	2	50.70	6.5	50.68	50.90	-4.5	28,001	-0.02%
2023/08/14	12	50.08	7	50.57	49.75	5	29,259	0.02%
2023/08/11	17	50.01	9	49.87	49.70	8	29,311	0.03%
2023/08/10	5	51.30	21.4	51.30	50.70	-16.4	29,651	-0.06%
2023/08/09	7	51.80	7	52.49	52.20	0	30,459	0.00%
2023/08/08	14	52.46	5.2	52.35	52.30	8.8	30,630	0.03%
2023/08/07	3.2	52.91	12	53.55	53.80	-8.8	30,917	-0.03%
2023/08/04	21	52.20	14	52.28	52.50	7	30,934	0.02%
2023/08/02	8	52.83	20	53.84	53.10	-12	31,471	-0.04%
2023/08/01	36	53.29	5	53.36	53.20	31	32,218	0.10%
2023/07/31	15	54.45	9	54.74	53.80	6	32,510	0.02%
2023/07/28	16.5	53.58	10	54.07	54.60	6.5	32,582	0.02%
2023/07/27	38.1	55.28	26	55.12	55.00	12.1	32,509	0.04%
2023/07/26	159.3	58.86	91.3	59.38	55.00	68	32,680	0.21%	大買/
2023/07/25	46	57.17	477.1	56.96	59.00	-431.1	30,459	-1.42%	大賣/鉅額交易
2023/07/24	64.3	54.87	52	54.40	53.70	12.3	29,135	0.04%
2023/07/21	37	54.86	38.2	55.25	55.60	-1.2	28,830	0.00%
2023/07/20	6	52.33	28	52.70	52.90	-22	28,388	-0.08%
2023/07/19	47	51.76	12	52.09	51.50	35	28,384	0.12%
2023/07/18	26.2	53.63	18.3	54.30	53.00	7.9	28,340	0.03%
2023/07/17	54.2	54.99	41.2	55.17	54.70	13	28,293	0.05%
2023/07/14	8.2	53.30	28	53.53	53.50	-19.8	27,997	-0.07%
2023/07/13	21.2	52.18	13	52.80	52.00	8.2	27,939	0.03%
2023/07/12	3.1	52.61	6	52.95	52.70	-2.9	28,160	-0.01%
2023/07/11	15	52.34	11	53.14	52.20	4	28,583	0.01%
2023/07/10	2	53.05	18	52.62	52.70	-16	29,213	-0.05%
2023/07/07	36	50.68	11	51.00	51.00	25	29,612	0.08%
2023/07/06	23	51.79	16	52.16	51.50	7	30,322	0.02%
2023/07/05	18	52.37	3	52.50	52.10	15	30,540	0.05%
2023/07/04	27	53.23	4	53.20	53.00	23	31,007	0.07%
2023/07/03	5	54.10	18	54.15	54.00	-13	31,095	-0.04%
2023/06/30	16	53.31	23	53.33	53.30	-7	31,439	-0.02%
2023/06/29	3	53.20	0	53.20	52.90	3	31,887	0.01%
2023/06/28	30	53.04	14.2	53.12	52.70	15.8	32,794	0.05%
2023/06/27	54	53.34	60	53.58	53.50	-6	33,152	-0.02%
2023/06/26	49	55.31	15	55.80	54.50	34	34,208	0.10%
2023/06/21	9.1	56.76	4	57.00	57.00	5.1	35,109	0.01%
2023/06/20	14	57.25	19.1	57.34	56.90	-5.1	35,780	-0.01%
2023/06/19	11	55.92	22.1	56.77	55.80	-11.1	36,374	-0.03%
2023/06/16	63.6	57.35	81	57.00	56.80	-17.4	36,338	-0.05%
2023/06/15	33	53.38	60	53.45	54.30	-27	35,547	-0.08%
2023/06/14	41.4	53.33	20	53.26	53.40	21.4	35,532	0.06%
2023/06/13	16.4	53.55	10	53.81	53.60	6.4	35,517	0.02%
2023/06/12	16.3	53.24	25	53.53	53.00	-8.7	35,910	-0.02%
2023/06/09	52	54.68	11.1	54.67	54.70	40.9	35,907	0.11%
2023/06/08	27	56.92	34	56.87	56.30	-7	35,702	-0.02%
2023/06/07	45	56.70	56	56.46	57.40	-11	35,651	-0.03%
2023/06/06	10	54.59	14	54.83	54.50	-4	35,811	-0.01%
2023/06/05	22	54.70	27	55.10	54.70	-5	36,222	-0.01%
2023/06/02	90	54.16	64.1	54.31	54.10	26	36,299	0.07%
2023/06/01	2.1	52.09	14	52.00	52.00	-11.9	35,459	-0.03%
2023/05/31	9	51.58	15	51.86	51.20	-6	35,375	-0.02%
2023/05/30	14.2	51.24	10	51.37	51.10	4.2	35,007	0.01%
2023/05/29	10.5	52.05	16	51.78	51.80	-5.5	34,911	-0.02%
2023/05/26	24	50.90	16	50.96	50.90	8	34,768	0.02%
2023/05/25	350.2	52.32	13	52.58	51.80	337.2	34,623	0.97%	大買/鉅額交易
2023/05/24	34	51.39	22	51.69	52.40	12	34,240	0.04%
2023/05/23	25	51.97	19.1	51.94	51.90	5.9	34,146	0.02%
2023/05/22	77.6	52.04	55.5	51.98	51.90	22.1	34,209	0.06%
2023/05/19	91.6	51.34	77.1	51.21	51.10	14.5	33,571	0.04%
2023/05/18	104	49.09	150	49.11	49.80	-46	32,429	-0.14%	大買/大賣/
2023/05/17	15	46.84	10	46.92	47.00	5	31,184	0.02%
2023/05/16	12.1	46.58	9	46.72	47.00	3.1	30,965	0.01%
2023/05/15	53	47.02	28	47.11	47.15	25	30,378	0.08%
2023/05/12	14	45.35	14	45.36	45.50	0	29,474	0.00%
2023/05/11	14	45.35	14	45.36	44.95	0	29,168	0.00%
2023/05/10	4	46.73	5	46.40	46.70	-1	28,742	0.00%
2023/05/09	52	47.42	32	47.46	47.00	20	28,588	0.07%
2023/05/08	44	48.27	49.3	47.98	48.70	-5.3	27,900	-0.02%
2023/05/05	41	45.21	35.2	45.11	45.65	5.9	26,863	0.02%
2023/05/04	16	46.17	33	46.27	46.60	-17	26,436	-0.06%
2023/05/03	14.1	45.94	20	45.81	45.70	-5.9	26,125	-0.02%
2023/05/02	20.1	45.63	58.4	45.75	46.25	-38.3	25,840	-0.15%
2023/04/28	20	44.31	11	44.24	44.15	9	25,225	0.04%
2023/04/27	4	42.79	5	43.41	43.65	-1	24,939	0.00%
2023/04/26	3	42.89	4.5	42.80	43.25	-1.4	24,679	-0.01%
2023/04/25	28	44.24	15	44.11	43.05	13	24,372	0.05%
2023/04/24	2	44.10	7	44.02	44.45	-5	23,832	-0.02%
2023/04/21	8	43.43	13	43.56	43.80	-5	23,623	-0.02%
2023/04/20	8.3	44.07	115	44.11	44.00	-106.7	23,290	-0.46%	大賣/鉅額交易
2023/04/19	77.2	45.46	51.1	45.24	45.00	26.1	23,008	0.11%
2023/04/18	21.2	44.39	41.5	44.94	44.30	-20.3	22,521	-0.09%
2023/04/17	23	44.93	16	45.08	44.60	7	22,278	0.03%
2023/04/14	24.1	44.72	21	44.88	44.85	3.1	21,874	0.01%
2023/04/13	40.7	46.53	33.2	46.30	46.00	7.5	21,267	0.04%
2023/04/12	42	45.08	31.2	45.09	45.40	10.8	20,354	0.05%
2023/04/11	81.2	45.13	77	45.09	44.40	4.2	19,625	0.02%
2023/04/10	14	43.61	19	43.90	43.95	-5	18,702	-0.03%
2023/04/07	12.1	43.47	42	43.56	43.05	-30	18,260	-0.16%
2023/04/06	4	42.16	3	42.57	42.60	1	17,591	0.01%
2023/03/31	19	41.82	26.3	42.06	42.50	-7.3	17,338	-0.04%
2023/03/30	65	43.22	76	42.82	42.70	-11	16,783	-0.07%
2023/03/29	45	42.58	55.2	42.42	42.90	-10.2	16,156	-0.06%
2023/03/28	43	41.07	12	41.30	40.90	31	15,121	0.21%
2023/03/27	92.2	43.09	105.1	43.80	41.90	-12.9	14,519	-0.09%	大賣/
2023/03/24	89	42.02	89.2	42.17	44.00	-0.2	13,151	0.00%
2023/03/23	137	39.28	130	39.43	40.00	7	11,847	0.06%	大買/大賣/
2023/03/22	190.1	38.87	63	38.19	37.90	127.1	10,854	1.17%	大買/鉅額交易
2023/03/21	9	36.42	37	36.52	36.25	-28	9,674	-0.29%
2023/03/20	3	35.77	37.1	35.71	35.85	-34.1	9,313	-0.37%
2023/03/17	6	35.17	12	35.15	35.20	-6	9,080	-0.07%
2023/03/16	7	35.04	19	35.26	35.00	-12	8,746	-0.14%
2023/03/15	43	36.24	71	35.93	35.70	-28	8,502	-0.33%
2023/03/14	15	34.72	25	35.15	35.20	-10	7,977	-0.13%
2023/03/13	6	35.02	5	34.74	34.90	1	7,687	0.01%
2023/03/10	42	35.15	26	35.29	35.10	16	7,405	0.22%
2023/03/09	39	36.21	77.1	36.50	36.00	-38.1	7,062	-0.54%
2023/03/08	27	34.94	17	34.55	34.50	10	6,249	0.16%
2023/03/07	18	33.48	75.6	33.94	35.10	-57.6	5,568	-1.03%
2023/03/06	5	31.92	11.2	32.31	31.95	-6.2	5,029	-0.12%
2023/03/03	9	31.27	12	31.39	31.55	-3	4,837	-0.06%
2023/03/02	4	30.88	0	0.00	30.80	4	4,735	0.08%
2023/03/01	2	30.35	2	30.65	30.50	0	4,690	0.00%
2023/02/24	15	31.02	19	31.20	30.75	-4	4,662	-0.09%
2023/02/23	48	30.95	7	30.99	30.95	41	4,564	0.90%
2023/02/22	2	30.10	2	30.40	30.25	0	4,425	0.00%
2023/02/21	5	30.32	2	30.40	30.40	3	4,287	0.07%
2023/02/20	4	30.81	6	30.10	30.85	-2	4,090	-0.05%
2023/02/17	4	29.33	0.5	29.40	29.30	3.5	3,679	0.10%
2023/02/16	4	29.75	5.8	29.91	29.70	-1.8	3,705	-0.05%
2023/02/15	3.1	29.40	2	29.70	29.45	1.1	3,636	0.03%
2023/02/14	0	0.00	0.2	29.30	29.40	-0.2	3,512	-0.01%
2023/02/13	0	0.00	2.2	29.38	29.30	-2.2	3,478	-0.06%
2023/02/10	0	0.00	2.5	29.16	29.35	-2.5	3,455	-0.07%
2023/02/08	2	29.00	0.4	29.00	29.05	1.7	3,455	0.05%
2023/02/06	0	0.00	2.5	29.00	28.90	-2.5	3,417	-0.07%
2023/02/03	0	0.00	2	29.00	29.00	-2	3,402	-0.06%
2023/02/02	2.4	28.73	0	0.00	28.85	2.4	3,401	0.07%
2023/02/01	3	28.93	2	29.00	28.75	1	3,403	0.03%
2023/01/31	3	28.68	0	0.00	28.70	3	3,396	0.09%
2023/01/30	0	0.00	18.8	28.68	28.65	-18.8	3,327	-0.57%
2023/01/17	0.1	28.40	0	0.00	28.20	0.1	3,313	0.00%
2023/01/16	0	0.00	0.5	28.35	28.20	-0.5	3,340	-0.01%
2023/01/13	0	0.00	0.1	28.25	28.25	-0.1	3,347	0.00%
2023/01/09	0.1	28.50	2	28.50	28.50	-2	3,485	-0.06%
2023/01/06	0	0.00	4	28.15	28.25	-4	3,454	-0.12%
2023/01/05	5	28.44	0	0.00	28.05	5	3,484	0.14%
2023/01/03	2	27.40	0	0.00	27.35	2	3,328	0.06%
2022/12/29	2	27.40	2	27.60	27.45	0	3,394	0.00%
2022/12/28	2	27.60	0	0.00	27.70	2	3,398	0.06%
2022/12/27	0	0.00	10	27.80	27.80	-10	3,403	-0.29%
2022/12/26	2	27.40	0	0.00	27.50	2	3,400	0.06%
2022/12/23	2	27.05	6	27.22	27.25	-4	3,429	-0.12%
2022/12/21	0.2	27.20	0	0.00	27.20	0.2	3,498	0.01%
2022/12/20	0.2	27.33	1	27.31	27.30	-0.8	3,507	-0.02%
2022/12/19	1.1	27.51	0.5	27.60	27.40	0.6	3,512	0.02%
2022/12/16	0	0.00	0.5	27.95	27.75	-0.5	3,506	-0.01%
2022/12/15	0	0.00	3.5	28.19	28.20	-3.5	3,471	-0.10%
2022/12/13	0.1	27.80	0.5	27.85	27.85	-0.4	3,459	-0.01%
2022/12/12	5	27.75	0	0.00	27.80	5	3,461	0.14%
2022/12/08	3.2	27.66	3	27.73	27.75	0.2	3,548	0.00%
2022/12/07	2.1	27.70	9	27.71	27.70	-7	3,548	-0.20%
2022/12/06	35	28.30	5	28.32	27.90	30	3,518	0.85%
2022/12/05	12.1	28.05	0	0.00	28.00	12.1	3,447	0.35%
2022/12/02	0	0.00	11	28.24	28.15	-11	3,413	-0.32%
2022/12/01	15	28.21	3	28.40	28.20	12	3,387	0.35%
2022/11/30	4	28.11	0	0.00	28.15	4	3,365	0.12%
2022/11/29	2	28.15	0	0.00	28.20	2	3,353	0.06%
2022/11/28	0	0.00	2	27.80	27.90	-2	3,339	-0.06%
2022/11/25	2	27.90	0	0.00	27.85	2	3,344	0.06%
2022/11/24	0	0.00	1	28.05	27.90	-1	3,367	-0.03%
2022/11/23	3	27.47	0	0.00	27.40	3	3,374	0.09%
2022/11/22	3.5	27.45	0	0.00	27.35	3.5	3,396	0.10%
2022/11/21	1	28.05	0	0.00	27.80	1	3,350	0.03%
2022/11/18	2	28.63	0	0.00	28.10	2	3,444	0.06%
2022/11/17	0	0.00	1	28.80	29.00	-1	3,383	-0.03%
2022/11/16	2	28.58	2	28.50	28.50	0	3,370	0.00%
2022/11/15	1	28.75	1	29.10	29.00	0	3,317	0.00%
2022/11/14	6	28.93	0	0.00	28.85	6	3,316	0.18%
2022/11/11	0	0.00	2	29.50	29.65	-2	3,237	-0.06%
2022/11/10	1	28.90	0	0.00	28.95	1	3,251	0.03%
2022/11/09	3	29.12	0	0.00	29.10	3	3,425	0.09%
2022/11/04	2	28.40	4	28.90	28.95	-2	3,366	-0.06%
2022/11/03	0	0.00	2	28.70	28.70	-2	3,326	-0.06%
2022/10/28	0	0.00	1	29.15	28.65	-1	3,228	-0.03%
2022/10/27	0	0.00	11.4	28.89	29.05	-11.4	3,173	-0.36%
2022/10/24	0	0.00	2	27.65	27.55	-2	3,084	-0.06%
2022/10/21	7	26.86	0	0.00	27.00	7	3,094	0.23%
2022/10/20	3	26.87	2	27.40	27.05	1	3,127	0.03%
2022/10/19	2	27.40	0	0.00	27.20	2	2,985	0.07%
2022/10/17	0	0.00	5	27.15	27.10	-5	2,992	-0.17%
2022/10/13	2	27.70	7	26.86	26.90	-5	3,094	-0.16%
2022/10/11	0	0.00	2	27.70	27.50	-2	3,045	-0.07%
2022/10/07	0	0.00	2	27.85	27.95	-2	3,052	-0.07%
2022/10/06	0	0.00	2	28.00	28.00	-2	3,072	-0.07%
2022/10/05	2	28.10	1	28.25	28.05	1	3,029	0.03%
2022/10/04	0	0.00	1	28.10	28.05	-1	3,039	-0.03%
2022/10/03	0	0.00	2	27.90	27.85	-2	3,052	-0.07%
2022/09/30	2	27.65	10	27.91	28.15	-8	3,089	-0.26%
2022/09/29	2	28.05	15	28.10	27.90	-13	3,108	-0.42%
2022/09/28	2	28.00	3	28.03	28.05	-1	3,101	-0.03%
2022/09/26	2	28.40	0	0.00	28.30	2	3,197	0.06%
2022/09/23	1	28.80	2	29.00	29.00	-1	3,523	-0.03%
2022/09/22	3	28.37	5	28.65	28.90	-2	3,802	-0.05%
2022/09/21	0	0.00	3	28.72	28.80	-3	3,969	-0.08%
2022/09/20	0	0.00	2	28.40	28.40	-2	3,968	-0.05%
2022/09/19	2	28.40	2	28.70	28.40	0	4,091	0.00%
2022/09/16	2	28.40	0	0.00	28.50	2	4,278	0.05%
2022/09/15	2	28.70	59	28.75	28.75	-57	4,205	-1.36%
2022/09/14	3	28.72	0	0.00	28.70	3	4,198	0.07%
2022/09/12	0	0.00	1	29.25	29.25	-1	4,234	-0.02%
2022/09/08	5	28.90	5	28.80	29.15	0	4,361	0.00%
2022/09/07	2	28.95	10	29.00	28.80	-8	4,373	-0.18%
2022/09/06	3	29.50	4	29.28	29.30	-1	4,414	-0.02%
2022/09/05	0	0.00	2	29.65	29.75	-2	4,436	-0.05%
2022/09/01	3	29.05	3	29.32	29.40	0	4,463	0.00%
2022/08/31	0	0.00	3	29.43	29.60	-3	4,441	-0.07%
2022/08/30	2	29.15	0	0.00	29.30	2	4,410	0.05%
2022/08/29	7	28.46	7	28.91	29.20	0	4,401	0.00%
2022/08/25	27	30.05	41	30.25	29.60	-14	4,349	-0.32%
2022/08/24	4	29.65	3	29.70	29.70	1	4,308	0.02%
2022/08/22	2	29.10	2	29.40	29.50	0	4,320	0.00%
2022/08/19	2	29.40	0	0.00	29.50	2	4,349	0.05%
2022/08/18	4	29.50	0	0.00	29.65	4	4,326	0.09%
2022/08/17	2	29.80	6	30.15	29.90	-4	4,299	-0.09%
2022/08/16	2	29.80	33	30.00	29.80	-31	4,200	-0.74%
2022/08/15	7	29.09	4	29.28	29.30	3	4,013	0.07%
2022/08/12	1	28.75	0	0.00	28.95	1	3,974	0.03%
2022/08/11	4	28.76	0	0.00	28.80	4	3,984	0.10%
2022/08/05	2	28.40	0	0.00	28.55	2	4,152	0.05%
2022/08/04	7	28.18	0	0.00	28.10	7	4,220	0.17%
2022/08/03	0	28.65	16	28.30	28.30	-16	4,226	-0.38%
2022/08/02	2	28.83	0	0.00	28.70	2	4,230	0.05%
2022/08/01	4	28.50	4	29.00	29.00	0	4,236	0.00%
2022/07/29	6	29.24	5	29.31	29.35	1	4,251	0.02%
2022/07/28	3	29.17	1	29.30	29.30	2	4,257	0.05%
2022/07/26	2	28.70	2	28.93	28.95	0	4,199	0.00%
2022/07/25	0	0.00	90	28.78	28.85	-90	4,258	-2.11%
2022/07/22	2	28.58	30	28.73	28.50	-28	4,268	-0.66%
2022/07/21	3	28.38	3	28.70	28.70	0	4,306	0.00%
2022/07/20	35	29.17	1	29.00	28.70	34	4,365	0.78%
2022/07/18	2	28.45	0	0.00	28.45	2	4,515	0.04%
2022/07/15	8	28.36	3	28.35	28.40	5	4,656	0.11%
2022/07/14	3	28.17	1	28.35	28.25	2	4,778	0.04%
2022/07/12	0	0.00	6	28.25	28.05	-6	4,925	-0.12%
2022/07/11	0	0.00	2	28.65	28.60	-2	5,084	-0.04%
2022/07/08	2	28.50	3	28.27	28.25	-1	5,129	-0.02%
2022/07/07	4	28.25	2	28.40	28.40	2	5,237	0.04%
2022/07/06	1	28.70	0	0.00	28.50	1	5,195	0.02%
2022/07/05	2	28.70	10	28.90	28.65	-8	5,186	-0.15%
2022/07/04	2	28.68	4	28.76	28.70	-2	5,127	-0.04%
2022/07/01	54	29.86	28	29.85	29.05	26	5,112	0.51%
2022/06/30	90	29.69	26	29.72	29.85	64	4,819	1.33%
2022/06/29	29	29.51	8	29.41	29.45	21	4,609	0.46%
2022/06/28	0	0.00	2	28.78	28.80	-2	4,750	-0.04%
2022/06/27	6	29.15	2	28.95	28.95	4	4,810	0.08%
2022/06/24	77	29.76	29	29.69	29.80	48	4,699	1.02%
2022/06/23	0	0.00	1	28.80	28.65	-1	4,532	-0.02%
2022/06/22	21	28.53	2	28.75	28.20	19	4,610	0.41%
2022/06/21	8	28.40	2	27.95	28.65	6	4,626	0.13%
2022/06/20	0	0.00	2	27.70	27.45	-2	4,599	-0.04%
2022/06/17	12.2	28.19	3	27.87	28.05	9.2	4,621	0.20%
2022/06/16	4	28.64	2	28.40	28.20	2	4,494	0.04%
2022/06/15	23.2	28.75	10	28.50	28.60	13.2	4,550	0.29%
2022/06/14	2	29.70	2	29.70	29.75	0	4,531	0.00%
2022/06/13	3	29.50	20	29.52	29.70	-17	4,494	-0.38%
2022/06/10	1	29.90	10	29.90	29.85	-9	4,432	-0.20%
2022/06/08	0	0.00	2	30.15	30.15	-2	4,416	-0.05%
2022/06/02	2.1	30.10	8	30.05	29.90	-5.9	4,429	-0.13%
2022/06/01	2	30.65	0	0.00	30.50	2	4,436	0.05%
2022/05/31	0	0.00	2	30.95	30.95	-2	4,384	-0.05%
2022/05/30	2	29.70	2	30.25	30.25	0	4,298	0.00%
2022/05/27	0	0.00	3	29.72	29.60	-3	4,268	-0.07%
2022/05/26	12	29.28	2	29.10	29.30	10	4,232	0.24%
2022/05/25	11.1	28.66	8	28.81	28.95	3.1	4,227	0.07%
2022/05/24	7	28.81	0	0.00	28.65	7	4,227	0.17%
2022/05/23	1	28.85	1	29.05	28.85	0	4,220	0.00%
2022/05/20	3.1	28.55	4	28.85	28.75	-1	4,222	-0.02%
2022/05/19	3	28.40	3	28.47	28.50	0	4,193	0.00%
2022/05/18	3	28.70	2	29.00	28.70	1	4,178	0.02%
2022/05/17	1	28.45	3	28.80	28.85	-2	4,152	-0.05%
2022/05/16	3	28.28	1	27.95	28.25	2	4,119	0.05%
2022/05/13	0	0.00	2	28.95	28.90	-2	4,009	-0.05%
2022/05/12	9.1	28.82	2	28.50	28.60	7.1	3,982	0.18%
2022/05/11	3.1	29.47	2	29.70	29.70	1.1	3,904	0.03%
2022/05/10	0	0.00	7	29.76	30.10	-7	3,881	-0.18%
2022/05/09	3	30.38	2	30.00	29.80	1	3,881	0.03%
2022/05/06	2.2	30.42	2	30.75	30.80	0.2	3,860	0.01%
2022/05/05	2	31.10	0	0.00	31.05	2	3,858	0.05%
2022/05/04	10	31.25	2	31.25	31.20	8	3,845	0.21%
2022/05/03	4.5	31.23	0	0.00	31.10	4.5	3,885	0.12%
2022/04/29	6	31.47	2	32.10	31.20	4	3,867	0.10%
2022/04/28	2	31.40	3	31.68	31.70	-1	3,811	-0.03%
2022/04/27	4	31.50	4	31.80	31.70	0	3,783	0.00%
2022/04/26	9	32.48	2	32.70	32.30	7	3,739	0.19%
2022/04/25	22	32.31	7	32.28	31.90	15	3,652	0.41%
2022/04/22	6	32.89	2	33.10	32.90	4	3,532	0.11%
2022/04/21	3	32.88	24	33.19	32.65	-21	3,399	-0.62%
2022/04/20	10	33.72	32	33.82	33.55	-22	3,241	-0.68%
2022/04/19	1	32.35	8.5	33.10	32.95	-7.5	3,086	-0.24%
2022/04/18	4	33.30	7	32.51	32.45	-3	3,007	-0.10%
2022/04/15	15	33.52	9.3	33.45	33.45	5.7	2,886	0.20%
2022/04/14	25	32.56	2	32.40	32.70	23	2,699	0.85%
2022/04/13	0	0.00	7	31.99	32.30	-7	2,621	-0.27%
2022/04/12	1	31.20	3	31.25	31.25	-2	2,477	-0.08%
2022/04/11	2	31.10	2	31.40	31.05	0	2,469	0.00%
2022/04/08	10	31.05	2	31.10	31.00	8	2,435	0.33%
2022/04/07	3	30.63	9	31.04	30.50	-6	2,447	-0.25%
2022/04/01	2	31.40	2	31.90	31.50	0	2,360	0.00%
2022/03/31	21.3	32.66	1	32.20	32.15	20.3	2,263	0.90%
2022/03/30	8	31.45	4	31.25	31.45	4	1,935	0.21%
2022/03/29	2	30.70	1	31.00	30.70	1	1,845	0.05%
2022/03/25	1	31.20	6	30.86	30.95	-5	1,820	-0.27%
2022/03/24	3	30.27	0	0.00	30.30	3	1,720	0.17%
2022/03/23	2	30.40	4	30.39	30.30	-2	1,751	-0.11%
2022/03/22	4	30.10	2	30.45	30.00	2	1,752	0.11%
2022/03/17	0	0.00	4.1	30.00	29.95	-4.1	1,644	-0.25%
2022/03/16	4	29.55	2	29.35	29.55	2	1,600	0.12%
2022/03/14	2	29.40	2	29.70	29.70	0	1,612	0.00%
2022/03/11	2	29.40	2	29.70	29.50	0	1,636	0.00%
2022/03/10	2	29.35	2	29.60	29.90	0	1,651	0.00%
2022/03/09	0	0.00	1	28.95	29.10	-1	1,647	-0.06%
2022/03/08	3	28.72	1	28.75	28.70	2	1,649	0.12%
2022/03/07	1	29.10	2	29.15	29.10	-1	1,656	-0.06%
2022/03/04	14	29.72	1	29.70	29.80	13	1,676	0.78%
2022/03/03	1	30.15	2	30.28	30.20	-1	1,621	-0.06%
2022/03/02	3	30.05	0	0.00	30.05	3	1,647	0.18%
2022/03/01	0	0.00	2	30.40	30.45	-2	1,658	-0.12%
2022/02/25	0	0.00	2	30.05	30.05	-2	1,667	-0.12%
2022/02/24	4.1	29.88	4	30.14	29.75	0.1	1,663	0.01%
2022/02/23	2	30.10	0	0.00	30.10	2	1,636	0.12%
2022/02/22	0	0.00	1	30.05	30.05	-1	1,653	-0.06%
2022/02/18	2.2	29.98	12	30.21	30.15	-9.8	1,657	-0.59%
2022/02/17	3	30.45	2	30.50	30.35	1	1,668	0.06%
2022/02/15	11	29.99	1	30.05	29.85	10	1,715	0.58%
2022/02/14	2	30.10	0	0.00	30.05	2	1,712	0.12%
2022/02/10	12	30.56	11	30.80	30.40	1	1,800	0.06%
2022/02/09	2	30.65	3	30.25	30.70	-1	1,803	-0.06%
2022/02/08	3	29.88	0	0.00	29.85	3	1,794	0.17%
2022/02/07	0	0.00	2	29.70	29.70	-2	1,787	-0.11%
2022/01/26	3	29.42	3	29.68	29.30	0	1,760	0.00%
2022/01/25	5	29.36	3	29.30	29.20	2	1,788	0.11%
2022/01/24	1	30.10	1	29.95	30.05	0	1,759	0.00%
2022/01/21	1	30.55	4	30.71	30.30	-3	1,776	-0.17%
2022/01/20	1	30.50	1	30.65	30.60	0	1,762	0.00%
2022/01/18	3	30.68	0	0.00	30.60	3	1,784	0.17%
2022/01/14	1	31.05	0	0.00	30.85	1	1,795	0.06%
2022/01/07	2	31.00	2	31.40	31.00	0	1,913	0.00%
2022/01/04	2	31.10	0	0.00	31.10	2	1,957	0.10%
2022/01/03	2	31.40	3	31.88	31.25	-1	1,962	-0.05%
2021/12/30	4	31.78	2	32.00	31.65	2	1,978	0.10%
2021/12/29	2	31.40	2	31.70	31.90	0	1,997	0.00%
2021/12/28	0	0.00	3.5	31.44	31.50	-3.5	1,984	-0.18%
2021/12/27	10	30.95	0.4	31.00	31.00	9.6	1,971	0.49%
2021/12/24	2	31.00	5	31.00	31.00	-3	2,007	-0.15%
2021/12/23	0	0.00	2	31.00	31.00	-2	2,022	-0.10%
2021/12/22	2	30.70	0	0.00	30.70	2	2,052	0.10%
2021/12/21	10	30.95	2	30.80	31.00	8	2,052	0.39%
2021/12/17	0	0.00	2	30.90	30.90	-2	2,063	-0.10%
2021/12/16	3	30.88	2	31.15	30.60	1	2,018	0.05%
2021/12/13	0	0.00	20	30.66	30.60	-20	2,227	-0.90%
2021/12/08	2	30.65	2	30.70	30.65	0	2,316	0.00%
2021/12/07	2	30.10	2	30.40	30.30	0	2,304	0.00%
2021/11/30	0	0.00	3	30.43	30.85	-3	2,220	-0.14%
2021/11/26	2	30.40	0	0.00	30.40	2	2,156	0.09%
2021/11/23	0	0.00	0.1	30.90	30.80	-0.1	2,156	0.00%
2021/11/16	2	31.40	2	31.70	31.40	0	2,181	0.00%
2021/11/15	2	31.70	0	0.00	31.65	2	2,206	0.09%
2021/11/12	0	0.00	3	31.73	31.55	-3	2,203	-0.14%
2021/11/11	2	31.50	0	0.00	31.50	2	2,197	0.09%
2021/11/10	4	31.43	2	31.75	31.55	2	2,224	0.09%
2021/11/09	2	31.15	3	30.92	31.40	-1	2,213	-0.05%
2021/11/08	0	0.00	2	30.70	30.55	-2	2,152	-0.09%
2021/11/05	2	30.35	6.2	30.40	30.35	-4.2	2,141	-0.20%
2021/11/04	2	30.40	2	30.45	30.45	0	2,130	0.00%
2021/11/03	0	0.00	1	30.55	30.50	-1	2,139	-0.05%
2021/11/02	4	30.74	4.2	30.84	30.55	-0.2	2,145	-0.01%
2021/10/28	0	0.00	2	30.40	30.30	-2	2,051	-0.10%
2021/10/27	0	0.00	1	30.00	30.20	-1	2,052	-0.05%
2021/10/26	0	0.00	2	30.15	30.15	-2	2,072	-0.10%
2021/10/25	2	30.00	0	0.00	30.10	2	2,059	0.10%
2021/10/22	2	30.40	0	0.00	30.25	2	2,070	0.10%
2021/10/21	4.2	30.27	2	30.40	30.75	2.2	2,071	0.11%
2021/10/20	1	30.10	0	0.00	30.20	1	1,985	0.05%
2021/10/19	0	0.00	2	30.40	30.30	-2	2,033	-0.10%
2021/10/15	1	30.10	2	30.40	30.20	-1	2,044	-0.05%
2021/10/14	4	29.90	0	0.00	29.90	4	2,039	0.20%
2021/10/08	2	31.00	0	0.00	30.95	2	1,990	0.10%
2021/10/07	0	0.00	2	31.00	30.95	-2	1,986	-0.10%
2021/10/06	2	30.55	2	30.90	31.15	0	1,983	0.00%
2021/10/01	2	30.40	0	0.00	30.35	2	2,001	0.10%
2021/09/29	2	30.25	4	30.58	30.65	-2	2,053	-0.10%
2021/09/27	2	30.80	2	31.10	30.60	0	2,079	0.00%
2021/09/24	2	30.70	0	0.00	30.75	2	2,080	0.10%
2021/09/23	2	30.60	2	31.00	30.75	0	2,089	0.00%
2021/09/17	1	32.00	4	31.85	30.75	-3	2,050	-0.15%
2021/09/16	2	31.40	0	0.00	31.45	2	1,913	0.10%
2021/09/14	3	31.40	2	31.60	31.25	1	1,877	0.05%
2021/09/13	0	31.05	6	30.68	30.95	-6	1,876	-0.32%
2021/09/09	2	30.45	0	0.00	30.25	2	2,103	0.10%
2021/09/03	0	0.00	3	31.20	31.25	-3	2,175	-0.14%
2021/09/02	2	30.80	2	31.20	30.85	0	2,230	0.00%
2021/09/01	6	30.93	2	31.25	31.05	4	2,293	0.17%
2021/08/31	1	31.10	5	31.24	31.20	-4	2,321	-0.17%
2021/08/30	1	30.80	1	31.00	31.25	0	2,358	0.00%
2021/08/27	2	30.80	2	30.60	30.80	0	2,361	0.00%
2021/08/25	2	29.70	2	30.00	30.00	0	2,360	0.00%
2021/08/24	0	0.00	2	29.90	30.25	-2	2,357	-0.08%
2021/08/18	2	29.30	2.4	29.16	29.20	-0.4	2,420	-0.02%
2021/08/17	1	29.35	2	29.40	29.20	-1	2,419	-0.04%
2021/08/16	7	29.47	2	29.35	29.25	5	2,401	0.21%
2021/08/13	0	0.00	2	29.80	29.75	-2	2,383	-0.08%
2021/08/12	0	0.00	13.6	30.15	30.15	-13.6	2,379	-0.57%
2021/08/11	2	30.10	0	0.00	30.10	2	2,397	0.08%
2021/08/09	9	30.63	4	30.55	30.65	5	2,464	0.20%
2021/08/06	2	31.10	1	31.90	31.00	1	2,488	0.04%
2021/08/02	2	31.45	4	31.58	31.70	-2	2,878	-0.07%
2021/07/30	4.7	31.19	0	0.00	31.05	4.7	2,897	0.16%
2021/07/29	0	0.00	2	31.60	31.60	-2	2,886	-0.07%
2021/07/28	2	31.10	0	30.80	30.70	2	2,897	0.07%
2021/07/27	0	0.00	397	31.72	31.55	-397	2,946	-13.48%	大賣/鉅額交易
2021/07/26	2	31.70	115	31.73	31.45	-113	2,980	-3.79%	大賣/鉅額交易
2021/07/23	5	31.85	500	31.79	31.75	-495	3,012	-16.43%	大賣/鉅額交易
2021/07/22	5	31.70	0	0.00	31.60	5	2,983	0.17%
2021/07/21	0	0.00	4	31.85	31.85	-4	3,009	-0.13%
2021/07/20	2	31.40	2	31.80	31.55	0	3,040	0.00%
2021/07/19	0	0.00	2	31.90	31.90	-2	3,080	-0.06%
2021/07/15	0	0.00	2	31.95	31.95	-2	3,400	-0.06%
2021/07/14	2	31.65	2	31.90	31.70	0	3,677	0.00%
2021/07/13	2	31.90	2	32.10	32.00	0	3,780	0.00%
2021/07/12	4	32.48	3	32.67	32.20	1	3,793	0.03%
2021/07/09	2	32.10	3	32.40	32.55	-1	3,817	-0.03%
2021/07/08	2	32.40	2	33.10	32.80	0	3,864	0.00%
2021/07/07	0	0.00	150	32.83	32.95	-150	3,903	-3.84%	大賣/鉅額交易
2021/07/06	13	33.66	432	33.62	33.45	-419	3,923	-10.68%	大賣/鉅額交易
2021/07/05	2	32.70	221	32.91	33.00	-219	3,879	-5.65%	大賣/鉅額交易
2021/07/02	7	31.96	2	32.40	31.90	5	3,884	0.13%
2021/07/01	2	32.70	0	0.00	32.65	2	3,878	0.05%
2021/06/30	4	33.13	1	33.20	33.20	3	3,897	0.08%
2021/06/28	0	0.00	2	33.40	33.55	-2	4,012	-0.05%
2021/06/25	2	33.55	2	33.75	33.20	0	4,102	0.00%
2021/06/24	30	33.45	0	0.00	33.65	30	4,123	0.73%
2021/06/23	0	0.00	6	33.58	33.50	-6	4,166	-0.14%
2021/06/22	10	33.31	7	33.34	33.20	3	4,244	0.07%
2021/06/21	7	34.14	37	33.09	33.60	-30	4,502	-0.67%
2021/06/18	2	32.70	0	0.00	32.40	2	4,590	0.04%
2021/06/17	8	33.16	0	0.00	32.95	8	4,689	0.17%
2021/06/16	0	0.00	8	33.43	33.60	-8	4,748	-0.17%
2021/06/15	2	33.10	2	33.40	33.00	0	4,759	0.00%
2021/06/09	4	32.00	10	32.59	32.60	-6	4,790	-0.13%
2021/06/08	30	32.98	0	0.00	33.00	30	4,747	0.63%
2021/06/07	2	33.10	2.3	33.16	33.15	-0.3	4,788	-0.01%
2021/06/02	2	33.10	3	33.30	33.40	-1	4,873	-0.02%
2021/05/31	0	0.00	11	33.00	33.00	-11	4,958	-0.22%
2021/05/28	4	32.90	2.2	33.09	32.95	1.8	4,995	0.04%
2021/05/27	2	31.70	7	32.49	33.50	-5	4,997	-0.10%
2021/05/19	2	30.60	7	31.06	31.15	-5	5,320	-0.09%
2021/05/17	0	0.00	8	30.28	29.85	-8	5,440	-0.15%
2021/05/14	5	30.75	0	0.00	31.35	5	5,452	0.09%
2021/05/13	1	30.55	0	0.00	30.40	1	5,472	0.02%
2021/05/12	3	31.82	3	31.93	31.35	0	5,517	0.00%
2021/05/11	5	34.80	8	34.99	34.35	-3	5,625	-0.05%
2021/05/10	2.3	35.32	14.5	34.85	35.55	-12.2	5,625	-0.22%
2021/05/06	1	32.65	0	0.00	32.50	1	5,532	0.02%
2021/05/05	10	32.50	10	32.70	32.35	0	5,590	0.00%
2021/05/04	3	33.50	1.2	32.66	32.60	1.9	5,646	0.03%
2021/05/03	0	0.00	3	34.83	34.05	-3	5,645	-0.05%
2021/04/29	0	0.00	2	34.90	34.90	-2	5,656	-0.04%
2021/04/28	2	34.40	0	0.00	34.55	2	5,633	0.04%
2021/04/27	12	34.41	0	0.00	34.75	12	5,633	0.21%
2021/04/26	2	35.10	7	35.14	35.00	-5	5,592	-0.09%
2021/04/23	4	34.99	6	34.93	35.05	-2	5,566	-0.04%
2021/04/22	32.2	35.54	84	35.31	34.70	-51.9	5,535	-0.94%
2021/04/21	67.5	35.62	6	35.78	35.55	61.5	5,388	1.14%
2021/04/20	10.3	34.56	24	34.54	35.10	-13.8	5,270	-0.26%
2021/04/19	2.3	33.42	6	33.25	33.30	-3.8	5,046	-0.07%
2021/04/16	5	32.80	0	0.00	32.85	5	4,985	0.10%
2021/04/15	3	33.07	2	33.40	32.90	1	5,034	0.02%
2021/04/14	3.4	32.68	30	32.91	33.00	-26.6	5,019	-0.53%
2021/04/13	5	32.93	12	33.00	32.70	-7	4,996	-0.14%
2021/04/12	2	32.35	3	32.12	32.35	-1	4,965	-0.02%
2021/04/09	3	31.73	1	31.80	31.70	2	4,986	0.04%
2021/04/08	4	31.90	2	32.00	32.00	2	4,983	0.04%
2021/04/07	1.1	31.77	4	31.80	32.15	-2.9	4,996	-0.06%
2021/04/06	0	31.85	3	31.97	31.90	-3	4,993	-0.06%
2021/04/01	5	31.88	1	31.75	31.85	4	4,985	0.08%
2021/03/31	6.2	32.51	0	0.00	32.35	6.2	4,933	0.13%
2021/03/30	15.2	32.70	12	33.00	33.35	3.2	4,868	0.07%
2021/03/29	0	0.00	1	31.85	31.85	-1	4,794	-0.02%
2021/03/26	2.1	31.71	4	32.05	31.90	-1.9	4,788	-0.04%
2021/03/25	7	32.46	14	32.41	31.85	-7	4,761	-0.15%
2021/03/24	21	33.00	5	32.90	32.65	16	4,693	0.34%
2021/03/23	0	0.00	22	31.75	31.75	-22	4,450	-0.49%
2021/03/22	2	31.20	7	31.08	31.05	-5	4,213	-0.12%
2021/03/19	1	30.75	0	0.00	30.85	1	4,104	0.02%
2021/03/18	2	30.95	1	30.95	30.90	1	4,050	0.02%
2021/03/16	0	30.95	14	30.99	31.00	-14	4,068	-0.34%
2021/03/15	1	31.00	5	30.92	30.75	-4	4,071	-0.10%
2021/03/12	0	0.00	10	30.65	30.65	-10	4,047	-0.25%
2021/03/11	0	0.00	2	30.60	30.65	-2	4,061	-0.05%
2021/03/10	4	30.35	1	30.00	30.20	3	4,044	0.07%
2021/03/09	0	0.00	1	30.70	30.85	-1	4,040	-0.02%
2021/03/08	2	30.60	0	0.00	30.70	2	4,066	0.05%
2021/03/05	4	30.30	5	30.64	30.55	-1	4,073	-0.02%
2021/03/04	2	30.40	3.3	30.66	30.50	-1.3	4,126	-0.03%
2021/03/02	4	30.55	4	30.85	30.50	0	4,145	0.00%
2021/02/26	0	0.00	3.5	30.60	30.35	-3.5	4,159	-0.09%
2021/02/25	4	30.78	5.5	30.37	30.75	-1.5	4,138	-0.04%
2021/02/24	1	29.95	0	0.00	29.85	1	4,110	0.02%
2021/02/23	1	29.75	4	29.73	29.80	-3	4,099	-0.07%
2021/02/22	2	29.40	9	29.53	29.40	-7	4,068	-0.17%
2021/02/19	0	0.00	2	29.25	29.10	-2	4,032	-0.05%
2021/02/18	2	29.10	2	29.40	29.00	0	3,999	0.00%
2021/02/17	2	28.80	4.3	28.90	29.00	-2.3	3,989	-0.06%
2021/02/04	4	28.33	2	28.60	28.15	2	3,846	0.05%
2021/02/03	9	28.32	4	28.55	28.45	5	3,806	0.13%
2021/02/02	4	28.81	12	28.75	29.10	-8	3,702	-0.22%
2021/02/01	0	0.00	2	27.35	27.25	-2	3,512	-0.06%
2021/01/29	1	27.15	0	0.00	26.80	1	3,453	0.03%
2021/01/28	2	27.10	0	0.00	27.05	2	3,409	0.06%
2021/01/27	2	27.40	2	27.70	27.45	0	3,368	0.00%
2021/01/26	4	27.25	4	27.50	27.45	0	3,315	0.00%
2021/01/22	0	0.00	0.1	27.60	27.50	-0.1	3,258	0.00%
2021/01/21	2	27.70	0	0.00	27.75	2	3,211	0.06%
2021/01/20	13	28.29	4	28.20	28.00	9	3,231	0.28%
2021/01/19	0	0.00	2	28.68	28.70	-2	3,225	-0.06%
2021/01/18	2	28.40	2	28.65	28.80	0	3,224	0.00%
2021/01/15	2	28.60	9	28.60	28.70	-7	3,296	-0.21%
2021/01/14	1	28.95	0	0.00	28.90	1	3,357	0.03%
2021/01/13	3	29.25	3	29.32	29.15	0	3,361	0.00%
2021/01/11	3	29.05	0	0.00	29.20	3	3,310	0.09%
2021/01/08	3	28.87	129	28.64	29.00	-126	3,271	-3.85%	大賣/鉅額交易
2021/01/07	0	0.00	81	28.43	28.30	-81	3,198	-2.53%
2021/01/06	0	0.00	66	28.35	28.20	-66	3,193	-2.07%
2021/01/05	2	28.30	40.4	28.36	28.40	-38.4	3,224	-1.19%
2021/01/04	1	28.30	22	28.30	28.45	-21	3,220	-0.65%
2020/12/31	30	27.73	0.8	27.65	27.65	29.2	3,188	0.92%
2020/12/30	0	0.00	62	27.74	27.95	-62	3,163	-1.96%
2020/12/29	0	0.00	20	27.45	27.30	-20	3,110	-0.64%
2020/12/28	0	0.00	30	27.60	27.45	-30	3,118	-0.96%
2020/12/25	0	0.00	40	27.51	27.60	-40	3,145	-1.27%
2020/12/23	2	27.10	0	0.00	27.20	2	3,125	0.06%
2020/12/22	32	27.46	0	0.00	27.40	32	3,122	1.02%
2020/12/21	0	0.00	3	27.68	27.75	-3	3,139	-0.10%
2020/12/17	6	27.50	2	27.35	27.50	4	3,166	0.13%
2020/12/16	4	27.55	5	27.73	28.05	-1	3,130	-0.03%
2020/12/15	12	27.74	0	0.00	27.40	12	3,168	0.38%
2020/12/14	2	27.70	12	27.79	27.95	-10	3,211	-0.31%
2020/12/08	22	28.65	5	28.70	28.70	17	3,166	0.54%
2020/12/07	3	29.17	0	0.00	29.20	3	3,154	0.10%
2020/12/03	0	0.00	6	29.27	29.25	-6	3,161	-0.19%
2020/12/02	7	29.29	1	29.15	29.15	6	3,171	0.19%
2020/12/01	12	29.49	3	29.68	29.55	9	3,113	0.29%
2020/11/30	26	29.86	0	0.00	29.55	26	3,126	0.83%
2020/11/27	0	0.00	2	30.40	30.40	-2	3,079	-0.06%
2020/11/26	0	0.00	10	30.05	30.00	-10	3,076	-0.33%
2020/11/25	0	0.00	2.3	29.98	30.05	-2.3	3,091	-0.07%
2020/11/24	12	29.56	0.2	29.50	29.60	11.8	3,036	0.39%
2020/11/23	12	29.62	2	30.00	29.80	10	2,998	0.33%
2020/11/20	23	29.67	0	0.00	29.55	23	2,948	0.78%
2020/11/19	10	29.90	0	0.00	29.90	10	2,911	0.34%
2020/11/18	5	30.00	0	0.00	30.00	5	2,905	0.17%
2020/11/17	2	30.10	0	0.00	30.05	2	2,908	0.07%
2020/11/16	0	0.00	2	30.40	30.45	-2	2,961	-0.07%
2020/11/12	2	30.10	0	0.00	30.00	2	3,096	0.06%
2020/11/11	0	0.00	2	30.40	30.25	-2	3,121	-0.06%
2020/11/10	2	30.10	0	0.00	30.00	2	3,177	0.06%
2020/11/09	0	0.00	2	30.40	30.25	-2	3,231	-0.06%
2020/11/03	10	29.90	0	0.00	29.95	10	3,357	0.30%
2020/10/30	47	29.77	2	30.00	29.90	45	3,357	1.34%
2020/10/29	0	0.00	2	30.00	29.95	-2	3,308	-0.06%
2020/10/28	0	0.00	30	30.24	30.10	-30	3,321	-0.90%
2020/10/27	2	30.25	0	0.00	30.10	2	3,319	0.06%
2020/10/26	2	30.40	0	0.00	30.50	2	3,314	0.06%
2020/10/23	2	30.40	14	30.48	30.55	-12	3,333	-0.36%
2020/10/22	2	30.00	3	29.90	30.00	-1	3,297	-0.03%
2020/10/20	0	0.00	3	29.85	30.00	-3	3,371	-0.09%
2020/10/19	22	29.78	0	0.00	29.75	22	3,360	0.65%
2020/10/16	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/10/15	0	0.00	1	29.75	29.85	-1	3,409	-0.03%
2020/10/14	26	29.99	2	30.40	29.85	24	3,457	0.69%
2020/10/13	6	30.02	0	0.00	29.90	6	3,466	0.17%
2020/10/12	0	0.00	2	30.10	30.00	-2	3,453	-0.06%
2020/10/07	12	29.70	0	0.00	29.70	12	3,509	0.34%
2020/10/06	11	29.90	2	29.90	29.95	9	3,553	0.25%
2020/09/30	2	30.10	2	29.85	29.85	0	3,642	0.00%
2020/09/25	2	29.80	0	0.00	30.00	2	3,733	0.05%
2020/09/24	9	29.60	0	0.00	29.65	9	3,737	0.24%
2020/09/23	10	29.90	0	0.00	30.10	10	3,726	0.27%
2020/09/22	2	30.05	2	30.30	30.20	0	3,716	0.00%
2020/09/21	4	30.69	8	30.78	30.50	-4	3,758	-0.11%
2020/09/18	3	30.67	0	0.00	30.65	3	3,755	0.08%
2020/09/17	0	0.00	34	30.49	30.70	-34	3,710	-0.92%
2020/09/16	0	0.00	12	29.95	29.80	-12	3,644	-0.33%
2020/09/15	2	29.40	2	29.70	29.70	0	3,651	0.00%
2020/09/14	0	0.00	1	29.85	29.70	-1	3,684	-0.03%
2020/09/11	20	29.78	0	0.00	29.75	20	3,685	0.54%
2020/09/10	4	30.05	5	29.95	29.95	-1	3,642	-0.03%
2020/09/09	10	29.75	0	0.00	29.85	10	3,613	0.28%
2020/09/08	12	29.83	2	30.10	29.85	10	3,589	0.28%
2020/09/07	4	30.25	2	30.40	30.35	2	3,554	0.06%
2020/09/04	20	29.85	0	0.00	29.85	20	3,524	0.57%
2020/09/03	3	30.17	27	30.13	30.15	-24	3,559	-0.67%
2020/09/02	2	29.60	28	29.85	29.75	-26	3,542	-0.73%
2020/09/01	7	29.47	14	29.57	29.55	-7	3,502	-0.20%
2020/08/26	2	29.70	2	29.90	29.70	0	3,406	0.00%
2020/08/21	6	29.60	6	29.51	29.85	0	3,532	0.00%
2020/08/20	2	29.60	2	29.90	29.40	0	3,544	0.00%
2020/08/19	4	29.55	2	29.70	29.50	2	3,504	0.06%
2020/08/18	1	30.20	18	29.82	30.05	-17	3,469	-0.49%
2020/08/17	4	28.85	0	0.00	28.90	4	3,448	0.12%
2020/08/14	14	27.99	4	28.25	28.75	10	3,432	0.29%
2020/08/13	0	0.00	48	28.92	29.10	-48	3,390	-1.42%
2020/08/12	14	28.38	12	28.25	28.15	2	3,339	0.06%
2020/08/11	21	28.14	26	28.36	28.10	-5	3,344	-0.15%
2020/08/10	10	28.86	9	28.71	28.55	1	3,326	0.03%
2020/08/07	2	28.40	2	28.60	28.50	0	3,249	0.00%
2020/08/06	2	28.10	0	0.00	28.35	2	3,249	0.06%
2020/08/05	0	0.00	5	28.20	28.25	-5	3,269	-0.15%
2020/08/04	0	0.00	17	27.68	27.65	-17	3,258	-0.52%
2020/08/03	11	27.58	2	27.70	27.50	9	3,266	0.28%
2020/07/31	10	27.50	0	0.00	27.20	10	3,259	0.31%
2020/07/29	29	27.78	2	28.00	27.60	27	3,262	0.83%
2020/07/28	0	0.00	5	28.14	28.15	-5	3,255	-0.15%
2020/07/27	2	28.10	2	28.25	27.95	0	3,248	0.00%
2020/07/24	5	28.68	7	28.70	28.60	-2	3,202	-0.06%
2020/07/23	0	0.00	20	28.20	28.15	-20	3,125	-0.64%
2020/07/22	2	28.40	0.5	28.25	28.40	1.5	3,144	0.05%
2020/07/21	0	0.00	39	28.29	28.15	-39	3,142	-1.24%
2020/07/20	0	0.00	13	27.85	28.30	-13	3,118	-0.42%
2020/07/17	15	27.46	2	27.50	27.45	13	3,107	0.42%
2020/07/16	0	0.00	42	27.54	27.55	-42	3,117	-1.35%
2020/07/15	0	0.00	2	27.20	27.05	-2	3,088	-0.06%
2020/07/14	12	26.76	2	26.95	26.90	10	3,077	0.32%
2020/07/10	10	26.80	0	0.00	26.75	10	3,116	0.32%
2020/07/08	0	0.00	2	27.00	27.15	-2	3,129	-0.06%
2020/07/07	13	26.70	3	26.80	26.65	10	3,153	0.32%
2020/07/06	20	26.65	0	0.00	26.65	20	3,115	0.64%
2020/07/03	45	26.74	0	0.00	26.60	45	3,117	1.44%
2020/07/02	34	26.81	0	0.00	26.80	34	3,127	1.09%
2020/07/01	2	27.20	2	27.40	27.00	0	3,118	0.00%
2020/06/30	0	0.00	10	27.05	27.05	-10	3,183	-0.31%
2020/06/29	0	0.00	4	26.99	27.05	-4	3,160	-0.13%
2020/06/23	2	27.10	2	27.40	26.85	0	3,231	0.00%
2020/06/22	2	27.30	2	27.60	27.05	0	3,323	0.00%
2020/06/16	2	27.20	2	27.40	27.15	0	3,721	0.00%
2020/06/15	60	26.90	0	0.00	26.90	60	3,855	1.56%
2020/06/11	17	27.51	1	27.60	27.25	16	4,120	0.39%
2020/06/10	1	28.40	36	28.62	28.65	-35	4,229	-0.83%
2020/06/09	6	28.60	0	0.00	28.35	6	4,351	0.14%
2020/06/08	0	0.00	10.2	28.45	28.40	-10.2	4,528	-0.22%
2020/06/05	0	0.00	4	28.15	28.10	-4	4,707	-0.08%
2020/06/04	0	0.00	12	28.10	28.10	-12	4,855	-0.25%
2020/06/03	1	28.10	0	0.00	28.10	1	4,889	0.02%
2020/06/01	2	28.30	0	0.00	28.05	2	4,907	0.04%
2020/05/28	2	28.60	2	28.90	28.40	0	4,854	0.00%
2020/05/27	0	0.00	29	28.74	28.40	-29	4,885	-0.59%
2020/05/26	2	28.20	0	0.00	28.15	2	4,901	0.04%
2020/05/25	2	28.20	0	0.00	28.15	2	4,914	0.04%
2020/05/22	0	0.00	19	28.37	28.15	-19	4,972	-0.38%
2020/05/21	0	0.00	1	27.30	27.25	-1	4,882	-0.02%
2020/05/20	0	0.00	7.2	27.16	27.10	-7.2	4,882	-0.15%
2020/05/19	62	27.05	1	27.05	27.00	61	4,863	1.25%
2020/05/18	0	0.00	17	27.19	27.05	-17	4,875	-0.35%
2020/05/15	0	0.00	13	27.01	26.95	-13	4,880	-0.27%
2020/05/14	0	0.00	1	27.10	26.90	-1	4,871	-0.02%
2020/05/13	0	0.00	0.9	26.90	26.90	-0.9	4,955	-0.02%
2020/05/12	2	26.70	2	26.90	26.90	0	5,011	0.00%
2020/05/11	0	0.00	10	26.99	26.90	-10	4,990	-0.20%
2020/05/08	8	26.71	4	26.60	26.45	4	4,980	0.08%
2020/05/07	0	0.00	3	27.12	26.95	-3	4,996	-0.06%
2020/05/06	4	27.09	14	27.07	26.90	-10	5,024	-0.20%
2020/05/05	0	0.00	14	27.04	27.00	-14	4,992	-0.28%
2020/05/04	7	26.61	2	26.80	26.85	5	4,978	0.10%
2020/04/30	0	0.00	26	26.99	26.85	-26	4,992	-0.52%
2020/04/29	2	26.70	0	0.00	26.70	2	5,001	0.04%
2020/04/28	0	0.00	5	26.90	26.80	-5	5,122	-0.10%
2020/04/27	0	0.00	56	26.62	26.60	-56	5,252	-1.07%
2020/04/24	0	0.00	18	25.98	25.95	-18	5,244	-0.34%
2020/04/21	11	26.00	2	26.00	26.00	9	5,257	0.17%
2020/04/17	0	0.00	4	25.73	25.80	-4	5,312	-0.08%
2020/04/16	1	25.50	0	0.00	25.55	1	5,336	0.02%
2020/04/15	8	26.21	2	26.50	26.00	6	5,379	0.11%
2020/04/14	0	0.00	16	26.55	26.55	-16	5,390	-0.30%
2020/04/13	2	26.00	21	26.10	26.10	-19	5,350	-0.36%
2020/04/10	1	26.05	51	25.95	26.05	-50	5,317	-0.94%
2020/04/08	1	24.10	12	24.10	23.90	-11	5,263	-0.21%
2020/04/07	13	23.84	0	0.00	23.70	13	5,334	0.24%
2020/04/06	5.8	23.83	0	0.00	23.80	5.8	5,383	0.11%
2020/04/01	2	23.60	2	23.90	24.00	0	5,464	0.00%
2020/03/27	8	23.94	2	23.85	23.50	6	5,416	0.11%
2020/03/23	2	24.40	1,002	23.50	23.80	-1,000	5,209	-19.20%	大賣/鉅額交易
2020/03/20	10	25.15	10	25.88	25.60	0	5,145	0.00%
2020/03/19	0	0.00	27	24.50	24.10	-27	5,044	-0.54%
2020/03/17	0	0.00	4	24.33	24.80	-4	4,835	-0.08%
2020/03/13	10	24.10	5	24.10	24.65	5	4,549	0.11%
2020/03/12	0	0.00	21	24.90	24.80	-21	4,432	-0.47%
2020/03/11	36	25.73	3	25.50	25.50	33	4,255	0.78%
2020/03/10	0	0.00	10	25.85	26.20	-10	4,079	-0.25%
2020/03/09	7	26.14	2	26.00	26.00	5	3,963	0.13%
2020/03/06	0	0.00	5	27.00	26.70	-5	3,985	-0.13%
2020/03/03	0	0.00	2	27.15	26.95	-2	3,993	-0.05%
2020/03/02	1	26.70	10	26.80	26.80	-9	3,960	-0.23%
2020/02/26	0	0.00	5	26.72	26.85	-5	3,885	-0.13%
2020/02/25	15	26.68	0	0.00	26.80	15	3,846	0.39%
2020/02/19	5	27.30	0	0.00	27.35	5	3,958	0.13%
2020/02/18	2	27.60	0	0.00	27.55	2	4,118	0.05%
2020/02/14	4	27.83	25	27.68	27.70	-21	4,200	-0.50%
2020/02/13	0	0.00	5	27.20	27.35	-5	4,151	-0.12%
2020/02/12	0	0.00	2	27.00	26.95	-2	4,119	-0.05%
2020/02/10	2	26.65	1	26.65	26.65	1	4,190	0.02%
2020/02/06	0	0.00	169	26.96	27.00	-169	4,152	-4.07%	大賣/鉅額交易
2020/02/05	0	0.00	31	26.95	26.95	-31	4,208	-0.74%
2020/02/04	2	26.70	2	27.00	26.90	0	4,273	0.00%
2020/02/03	0	0.00	5	27.00	27.10	-5	4,371	-0.11%
2020/01/31	1	27.00	46	26.92	27.05	-45	4,402	-1.02%
2020/01/30	0	0.00	2	26.50	26.40	-2	4,322	-0.05%
2020/01/20	0	0.00	220	27.03	26.90	-220	4,181	-5.26%	大賣/鉅額交易
2020/01/17	0	0.00	5	26.90	26.85	-5	4,211	-0.12%
2020/01/16	0	0.00	5	26.60	26.55	-5	4,202	-0.12%
2020/01/15	0	0.00	4	26.43	26.35	-4	4,222	-0.09%
2020/01/13	0	0.00	1	25.95	26.00	-1	4,252	-0.02%
2020/01/09	0.3	25.95	0	0.00	26.10	0.3	4,236	0.01%
2020/01/08	22	26.10	0	0.00	26.10	22	4,225	0.52%
2020/01/07	1	26.60	0	0.00	26.60	1	4,210	0.02%
2020/01/03	2	26.60	0	0.00	26.75	2	4,244	0.05%
2020/01/02	0	0.00	7	26.70	26.60	-7	4,252	-0.16%
2019/12/31	0	0.00	2	26.10	26.20	-2	4,234	-0.05%
2019/12/30	5	26.20	0	0.00	26.25	5	4,197	0.12%
2019/12/26	7	26.33	0	0.00	26.35	7	4,256	0.16%
2019/12/25	0	0.00	1	26.50	26.65	-1	4,265	-0.02%
2019/12/24	0	0.00	2	26.60	26.50	-2	4,327	-0.05%
2019/12/23	2.5	26.31	0	0.00	26.50	2.5	4,359	0.06%
2019/12/20	5	26.30	10	26.55	26.55	-5	4,374	-0.11%
2019/12/19	5	26.45	0	0.00	26.55	5	4,376	0.11%
2019/12/18	2	26.60	0	0.00	26.60	2	4,398	0.05%
2019/12/17	0	0.00	3	26.73	26.80	-3	4,407	-0.07%
2019/12/16	5	26.60	9	26.64	26.65	-4	4,407	-0.09%
2019/12/13	5	26.70	0	0.00	26.85	5	4,379	0.11%
2019/12/12	5	26.75	0	0.00	26.80	5	4,394	0.11%
2019/12/09	5	26.70	20	26.85	26.90	-15	4,609	-0.33%
2019/12/06	5	26.95	0	0.00	26.90	5	4,611	0.11%
2019/12/04	2	27.15	5	27.15	27.15	-3	4,586	-0.07%
2019/12/03	6	26.70	0	0.00	27.00	6	4,567	0.13%
2019/11/29	1	27.00	0	0.00	27.10	1	4,562	0.02%
2019/11/28	2	27.05	3	27.00	27.10	-1	4,516	-0.02%
2019/11/27	7	27.04	0	0.00	27.15	7	4,535	0.15%
2019/11/26	0	0.00	6	26.95	27.15	-6	4,574	-0.13%
2019/11/22	2	26.93	0	0.00	27.00	2	4,631	0.04%
2019/11/21	1	27.05	2	26.95	27.00	-1	4,640	-0.02%
2019/11/20	1	27.15	2	27.05	27.00	-1	4,615	-0.02%
2019/11/19	2	27.15	1	27.10	27.00	1	4,632	0.02%
2019/11/18	2	26.90	2	27.10	27.00	0	4,605	0.00%
2019/11/15	1	27.00	13	27.00	27.00	-12	4,665	-0.26%
2019/11/14	5	27.35	5	27.20	27.20	0	4,675	0.00%
2019/11/13	1	27.20	5	27.40	27.20	-4	4,764	-0.08%
2019/11/12	3	27.30	0	0.00	27.25	3	4,708	0.06%
2019/11/11	3	27.30	1	27.30	27.35	2	4,692	0.04%
2019/11/08	4	27.44	24	27.38	27.50	-20	4,679	-0.43%
2019/11/07	7	26.96	24	26.95	26.95	-17	4,650	-0.37%
2019/11/06	11	26.68	0	0.00	26.75	11	4,657	0.24%
2019/11/05	7	26.74	0	0.00	26.90	7	4,659	0.15%
2019/11/04	3	26.93	3	26.90	26.95	0	4,687	0.00%
2019/11/01	2	26.70	2	26.90	26.80	0	4,662	0.00%
2019/10/31	5	26.97	10	27.05	27.05	-5	4,635	-0.11%
2019/10/30	0	0.00	5	27.00	27.05	-5	4,670	-0.11%
2019/10/29	0	0.00	14.3	26.40	26.45	-14.3	4,814	-0.30%
2019/10/28	7	26.17	2	26.30	26.30	5	4,792	0.10%
2019/10/25	5	26.30	0	0.00	26.25	5	4,798	0.10%
2019/10/24	1	26.65	0	0.00	26.30	1	4,814	0.02%
2019/10/23	0	0.00	4	26.44	26.45	-4	4,839	-0.08%
2019/10/22	0	0.00	14.1	26.47	26.55	-14.1	5,048	-0.28%
2019/10/18	0	0.00	2	26.20	26.10	-2	5,011	-0.04%
2019/10/17	0	0.00	10	26.25	26.15	-10	5,037	-0.20%
2019/10/16	0	0.00	5	25.95	25.80	-5	4,946	-0.10%
2019/10/15	49	25.78	27	25.99	26.00	22	4,861	0.45%
2019/10/14	2	26.00	6	25.92	25.95	-4	4,838	-0.08%
2019/10/09	0	0.00	34	25.97	25.95	-34	4,946	-0.69%
2019/10/08	5	26.00	30	25.93	25.95	-25	4,939	-0.51%
2019/10/07	7	25.79	0	0.00	25.80	7	5,000	0.14%
2019/10/04	10	26.00	0	0.00	25.70	10	5,039	0.20%
2019/10/03	5	26.02	37	26.05	25.90	-32	5,030	-0.64%
2019/10/02	0	0.00	2	25.20	25.50	-2	4,877	-0.04%
2019/10/01	2	25.00	2	25.25	25.30	0	4,831	0.00%
2019/09/26	0	0.00	2	25.00	24.95	-2	4,773	-0.04%
2019/09/24	1	24.45	0	0.00	24.80	1	4,777	0.02%
2019/09/23	3	24.70	0	0.00	24.75	3	4,729	0.06%
2019/09/18	0	0.00	1	24.90	24.90	-1	4,654	-0.02%
2019/09/16	1	25.65	0	0.00	25.40	1	4,887	0.02%
2019/09/12	0	0.00	1	25.35	25.35	-1	4,844	-0.02%
2019/09/11	1	24.80	0	0.00	24.90	1	4,815	0.02%
2019/09/09	0	0.00	8	24.75	24.75	-8	4,759	-0.17%
2019/09/06	5	24.80	0	0.00	24.75	5	4,762	0.10%
2019/09/05	2	24.78	27	24.83	24.80	-25	4,798	-0.52%
2019/09/04	2	24.40	2	24.65	24.60	0	4,839	0.00%
2019/09/03	202	24.77	2	24.85	24.55	200	4,824	4.15%	大買/鉅額交易
2019/08/30	0	0.00	3.7	25.03	24.90	-3.7	4,860	-0.08%
2019/08/29	2	24.70	0	0.00	24.85	2	4,894	0.04%
2019/08/27	0	0.00	10	25.25	25.00	-10	5,020	-0.20%
2019/08/26	0	0.00	2.4	24.80	24.80	-2.4	5,159	-0.05%
2019/08/22	3	25.28	6	25.40	25.30	-3	6,425	-0.05%
2019/08/21	0	0.00	9	25.16	25.20	-9	6,601	-0.14%
2019/08/20	9	24.74	7	25.11	24.90	2	6,729	0.03%
2019/08/19	1	25.05	36.1	24.99	25.05	-35.1	6,643	-0.53%
2019/08/16	14	23.41	9	23.95	24.15	5	6,510	0.08%
2019/08/15	0	0.00	1	23.30	23.25	-1	6,493	-0.02%
2019/08/14	5	23.40	0	0.00	23.55	5	6,667	0.07%
2019/08/12	0	0.00	10	23.40	23.70	-10	6,685	-0.15%
2019/08/08	2	23.35	0	0.00	23.55	2	6,728	0.03%
2019/08/06	15	23.30	0	0.00	23.25	15	6,803	0.22%
2019/08/05	12	23.30	0	0.00	23.25	12	6,880	0.17%
2019/08/02	10	23.44	2	23.35	23.35	8	6,958	0.11%
2019/08/01	32	24.04	13	23.98	23.85	19	6,954	0.27%
2019/07/31	25	24.72	33	24.80	24.90	-8	6,820	-0.12%
2019/07/30	0	0.00	6	23.86	23.95	-6	6,609	-0.09%
2019/07/26	210	23.71	9	23.74	23.70	201	6,611	3.04%	大買/鉅額交易
2019/07/25	0	0.00	9	24.19	24.20	-9	6,583	-0.14%
2019/07/24	9	24.03	40	23.82	23.95	-31	6,645	-0.47%
2019/07/23	2	23.30	0	0.00	23.25	2	6,438	0.03%
2019/07/22	2	23.30	15	23.35	23.35	-13	6,426	-0.20%
2019/07/19	2	22.95	13	23.03	22.95	-11	6,371	-0.17%
2019/07/16	0	0.00	19	23.05	23.05	-19	6,327	-0.30%
2019/07/15	0	0.00	2	22.80	23.00	-2	6,309	-0.03%
2019/07/11	0	0.00	6	22.50	22.55	-6	6,243	-0.10%
2019/07/10	2	22.40	0	0.00	22.45	2	6,282	0.03%
2019/07/04	0	0.00	5	22.60	22.60	-5	6,549	-0.08%
2019/07/03	10	22.21	0	0.00	22.20	10	6,651	0.15%
2019/07/02	1	23.05	4	22.95	23.05	-3	6,724	-0.04%
2019/07/01	22	22.80	0	0.00	22.90	22	6,755	0.33%
2019/06/28	0	0.00	2	22.85	22.80	-2	6,784	-0.03%
2019/06/25	0	0.00	2	22.70	22.70	-2	6,995	-0.03%
2019/06/24	0	0.00	1	22.75	22.70	-1	7,025	-0.01%
2019/06/20	2	23.00	0	0.00	22.85	2	6,784	0.03%
2019/06/19	3	23.15	0	0.00	23.15	3	6,780	0.04%
2019/06/18	2	22.80	7	22.96	22.95	-5	6,731	-0.07%
2019/06/17	0	0.00	3	22.92	23.00	-3	6,746	-0.04%
2019/06/14	0	0.00	2	22.90	22.85	-2	6,735	-0.03%
2019/06/12	0	0.00	3	22.75	22.90	-3	6,754	-0.04%
2019/06/05	0	0.00	10	22.40	22.40	-10	6,884	-0.15%
2019/06/04	0	0.00	2	22.55	22.50	-2	6,863	-0.03%
2019/06/03	1	22.90	27	23.00	22.75	-26	6,793	-0.38%
2019/05/31	10	22.95	61	22.81	22.85	-51	6,704	-0.76%
2019/05/30	15	23.01	3	23.05	22.80	12	6,520	0.18%
2019/05/29	80	23.58	50	23.81	23.00	30	6,068	0.49%
2019/05/28	5	22.75	1	22.65	22.75	4	5,313	0.08%
2019/05/27	30	22.35	1	22.40	22.10	29	5,142	0.56%
2019/05/23	100	22.00	1	22.20	22.10	99	5,255	1.88%
2019/05/22	8	22.39	2	22.53	22.10	6	5,412	0.11%
2019/05/21	3	22.60	1	22.60	22.60	2	5,558	0.04%
2019/05/17	2	22.10	2	21.90	21.90	0	5,476	0.00%
2019/05/16	0	0.00	5	22.35	22.10	-5	5,478	-0.09%
2019/05/15	1	22.25	1	22.05	21.80	0	5,467	0.00%
2019/05/14	0	0.00	2	21.60	21.75	-2	5,469	-0.04%
2019/05/13	109	21.86	4	21.75	21.75	105	5,397	1.95%	大買/鉅額交易
2019/05/10	0	0.00	100	22.29	22.55	-100	5,346	-1.87%
2019/05/08	50	22.30	2	22.45	22.40	48	5,360	0.90%
2019/05/07	0	0.00	50	22.50	22.50	-50	5,411	-0.92%
2019/05/06	250	22.47	1	22.40	22.50	249	5,457	4.56%	大買/鉅額交易
2019/05/03	2	22.75	51	22.77	22.75	-49	5,467	-0.90%
2019/05/02	501	22.87	0	0.00	22.90	501	5,475	9.15%	大買/鉅額交易
2019/04/30	0	0.00	5	22.65	23.10	-5	5,471	-0.09%
2019/04/29	2	22.05	204	22.30	22.15	-202	5,409	-3.73%	大賣/鉅額交易
2019/04/26	0	0.00	2	22.50	22.45	-2	5,414	-0.04%
2019/04/19	0	0.00	100	22.60	22.65	-100	5,703	-1.75%
2019/04/18	4	22.60	7	22.53	22.40	-3	5,789	-0.05%
2019/04/17	100	22.73	2	22.90	22.85	98	5,822	1.68%
2019/04/16	50	22.55	8	22.57	22.80	42	5,943	0.71%
2019/04/15	152	23.21	0	0.00	22.75	152	6,031	2.52%	大買/鉅額交易
2019/04/12	100	22.83	5	22.90	22.95	95	6,000	1.58%
2019/04/11	51	22.65	3	22.67	22.65	48	5,916	0.81%
2019/04/10	50	22.35	0.4	22.50	22.60	49.6	5,841	0.85%
2019/04/09	0	0.00	3.5	22.44	22.55	-3.5	5,826	-0.06%
2019/04/03	0	0.00	2	21.55	21.55	-2	5,634	-0.04%
2019/03/29	1	21.10	3	20.90	21.00	-2	5,504	-0.04%
2019/03/28	0	0.00	2	20.50	20.50	-2	5,499	-0.04%
2019/03/26	0	0.00	15	20.15	20.15	-15	5,496	-0.27%
2019/03/25	0	0.00	3	20.00	20.10	-3	5,570	-0.05%
2019/03/19	0	0.00	2	19.95	19.95	-2	5,726	-0.03%
2019/03/18	2	20.10	2	20.05	20.05	0	5,725	0.00%
2019/03/15	2	20.00	2	20.25	20.25	0	5,759	0.00%
2019/03/14	0	0.00	3	20.18	20.15	-3	5,749	-0.05%
2019/03/13	0	0.00	3	20.07	20.00	-3	5,871	-0.05%
2019/03/12	2	19.80	0	0.00	19.85	2	5,916	0.03%
2019/03/11	2	20.18	0	0.00	20.05	2	6,198	0.03%
2019/03/08	2	19.20	2	19.40	19.60	0	6,651	0.00%
2019/03/07	0.4	19.40	1	19.30	19.40	-0.6	9,494	-0.01%
2019/03/05	15	19.30	1	19.30	19.35	14	9,894	0.14%
2019/03/04	0	0.00	5	19.25	19.30	-5	10,049	-0.05%
2019/02/27	0	0.00	1	19.10	19.05	-1	10,206	-0.01%
2019/02/25	4	19.28	9	19.19	19.20	-5	10,224	-0.05%
2019/02/22	10	19.65	2	19.60	19.65	8	10,198	0.08%
2019/02/21	3	19.40	2	19.50	19.75	1	10,107	0.01%
2019/02/20	3	19.52	7	19.49	19.50	-4	9,997	-0.04%
2019/02/19	3	18.77	2	18.90	19.05	1	9,940	0.01%
2019/02/18	0	0.00	2	18.90	18.95	-2	10,082	-0.02%
2019/02/15	5	18.55	30	18.55	18.55	-25	10,382	-0.24%
2019/02/11	5	18.43	2	18.50	18.55	3	10,480	0.03%
2019/01/30	0	0.00	16	18.63	18.55	-16	10,478	-0.15%
2019/01/29	12	18.44	3	18.45	18.45	9	10,454	0.09%
2019/01/28	0	0.00	5	18.80	18.85	-5	10,428	-0.05%
2019/01/24	2	18.45	0	0.00	18.50	2	10,414	0.02%
2019/01/22	0	0.00	5	18.30	18.30	-5	10,490	-0.05%
2019/01/18	2	18.25	0	0.00	18.15	2	10,518	0.02%
2019/01/16	0	0.00	17	18.26	18.10	-17	10,548	-0.16%
2019/01/15	0	0.00	10	17.90	17.90	-10	10,467	-0.10%
2019/01/11	10	17.90	0	0.00	17.90	10	10,525	0.10%
2019/01/10	0	0.00	2	17.85	17.85	-2	10,553	-0.02%
2019/01/09	2	17.50	1	17.50	17.50	1	10,493	0.01%
2019/01/08	7	17.26	0	0.00	17.20	7	10,457	0.07%
2019/01/04	0	0.00	2	17.20	17.00	-2	10,323	-0.02%
2019/01/02	0	0.00	50	17.45	17.45	-50	10,319	-0.48%
2018/12/27	5	17.63	5	17.60	17.55	0	10,324	0.00%
2018/12/24	50	17.97	0	0.00	17.95	50	10,296	0.49%
2018/12/22	0	0.00	2	17.35	17.35	-2	10,223	-0.02%
2018/12/21	2	17.15	12	17.22	17.15	-10	10,259	-0.10%
2018/12/20	7	17.44	0	0.00	17.45	7	10,142	0.07%
2018/12/17	7	18.24	0	0.00	18.15	7	10,055	0.07%
2018/12/14	10	18.35	15	18.23	18.35	-5	9,991	-0.05%
2018/12/12	2	18.10	10	18.15	18.05	-8	9,866	-0.08%
2018/12/10	1	18.00	0	0.00	17.85	1	9,858	0.01%
2018/12/06	3	18.17	1	17.95	17.95	2	9,759	0.02%
2018/12/05	12	18.62	16	18.37	18.65	-4	9,583	-0.04%
2018/12/04	31	18.84	9	18.58	18.75	22	9,494	0.23%
2018/12/03	10	18.25	5	18.40	18.15	5	9,161	0.05%
2018/11/30	10	17.69	2	17.15	17.15	8	8,612	0.09%
2018/11/29	5	17.04	0	0.00	17.05	5	5,741	0.09%
2018/11/28	20	16.90	0	0.00	16.95	20	5,466	0.37%
2018/11/27	6	16.81	100	16.80	16.80	-94	5,275	-1.78%
2018/11/26	102	16.85	2	16.90	16.95	100	5,161	1.94%	大買/
2018/11/22	1	17.15	0	0.00	17.10	1	4,973	0.02%
2018/11/20	0	0.00	2	16.95	17.20	-2	4,843	-0.04%
2018/11/16	4	17.09	0	0.00	17.05	4	4,703	0.09%
2018/11/15	34	16.81	0	0.00	16.85	34	4,540	0.75%
2018/11/14	12	16.96	0	0.00	16.95	12	4,321	0.28%
2018/11/09	0	0.00	2	17.95	17.95	-2	3,901	-0.05%
2018/11/07	46	18.06	1	18.20	18.40	45	3,855	1.17%
2018/11/06	2	18.10	7	18.16	18.15	-5	3,850	-0.13%
2018/11/05	3	18.13	15	18.17	18.30	-12	3,813	-0.31%
2018/11/01	0	0.00	2	18.15	18.15	-2	3,770	-0.05%
2018/10/31	26	17.72	0	0.00	17.75	26	3,742	0.69%
2018/10/30	2	17.70	0	0.00	17.95	2	3,702	0.05%
2018/10/26	2	17.00	7	17.43	17.35	-5	3,664	-0.14%
2018/10/25	17	17.21	108	17.32	17.20	-91	3,658	-2.49%	大賣/
2018/10/24	57	17.94	0	0.00	17.90	57	3,651	1.56%
2018/10/23	2	18.10	2	18.35	17.95	0	3,614	0.00%
2018/10/22	52	18.59	2	18.25	18.60	50	3,560	1.40%
2018/10/19	32	18.15	52	18.11	18.30	-20	3,535	-0.57%
2018/10/18	11	18.20	7	18.30	18.35	4	3,458	0.12%
2018/10/17	1	18.75	0	0.00	18.60	1	3,346	0.03%
2018/10/16	50	18.74	0	0.00	18.75	50	3,300	1.51%
2018/10/15	72	18.96	6	18.95	18.95	66	3,218	2.05%
2018/10/12	21	19.50	5	19.50	19.75	16	3,103	0.52%
2018/10/11	50	19.70	32	19.65	19.20	18	3,031	0.59%
2018/10/09	40	21.19	0	0.00	21.10	40	2,922	1.37%
2018/10/08	2	21.15	0	0.00	21.10	2	2,926	0.07%
2018/10/05	2	21.40	2	21.20	21.20	0	2,908	0.00%
2018/10/04	2	21.90	2	21.75	21.75	0	2,867	0.00%
2018/10/03	0	0.00	21	22.30	22.25	-21	2,865	-0.73%
2018/10/02	7	22.27	7	22.24	22.35	0	2,831	0.00%
2018/10/01	30	22.38	5	22.45	22.50	25	2,798	0.89%
2018/09/27	0	0.00	15	22.10	22.15	-15	2,775	-0.54%
2018/09/26	0	0.00	5	22.15	22.10	-5	2,779	-0.18%
2018/09/25	1	22.10	0	0.00	22.05	1	2,793	0.04%
2018/09/20	3	21.80	2	21.75	21.65	1	2,753	0.04%
2018/09/19	7	21.36	0	0.00	21.55	7	2,744	0.26%
2018/09/13	3	21.27	0	0.00	21.20	3	2,890	0.10%
2018/09/12	2	21.10	2	21.10	21.10	0	2,923	0.00%
2018/09/11	3	21.40	0	0.00	21.40	3	2,941	0.10%
2018/09/06	5	21.60	0	0.00	21.60	5	3,095	0.16%
2018/09/05	5	21.90	0	0.00	21.80	5	3,089	0.16%
2018/09/03	0	0.00	2	22.20	22.20	-2	3,138	-0.06%
2018/08/31	0	0.00	7	22.20	22.50	-7	3,148	-0.22%
2018/08/30	0	0.00	10	22.15	22.30	-10	3,122	-0.32%
2018/08/28	5	21.65	0	0.00	21.80	5	3,103	0.16%
2018/08/27	6	21.82	0	0.00	21.80	6	3,112	0.19%
2018/08/23	5	22.00	0	0.00	22.00	5	3,291	0.15%
2018/08/22	0	0.00	7	21.91	21.95	-7	3,304	-0.21%
2018/08/16	25	20.92	7	21.00	20.90	18	3,309	0.54%
2018/08/15	52	21.18	0	0.00	21.10	52	3,296	1.58%
2018/08/14	7	21.62	0	0.00	21.50	7	3,268	0.21%
2018/08/13	0	0.00	9	21.41	21.60	-9	3,262	-0.28%
2018/08/10	3	21.87	0	0.00	21.80	3	3,207	0.09%
2018/08/08	5	22.10	0	0.00	22.10	5	3,239	0.15%
2018/08/07	2	22.00	2	22.15	22.15	0	3,234	0.00%
2018/08/06	0	0.00	2	22.20	22.15	-2	3,206	-0.06%
2018/08/03	30	22.05	0	0.00	22.15	30	3,181	0.94%
2018/08/02	38	22.09	0	0.00	22.05	38	3,149	1.21%
2018/08/01	14	22.13	2	22.15	22.30	12	3,105	0.39%
2018/07/31	2	22.20	0	0.00	22.35	2	3,060	0.07%
2018/07/27	2	22.30	0	0.00	22.35	2	3,039	0.07%
2018/07/26	1	22.35	0	0.00	22.45	1	3,045	0.03%
2018/07/25	2	22.30	2	22.25	22.25	0	3,046	0.00%
2018/07/20	0	0.00	1	22.25	22.20	-1	3,067	-0.03%
2018/07/19	10	22.20	0	0.00	22.15	10	3,090	0.32%
2018/07/12	0	0.00	2	21.93	21.85	-2	3,160	-0.06%
2018/07/09	5	21.85	0	0.00	21.85	5	3,262	0.15%
2018/07/06	2	21.60	2	21.65	21.65	0	3,322	0.00%
2018/07/05	0	0.00	8	21.83	21.75	-8	3,349	-0.24%
2018/07/04	4	22.78	0	0.00	22.70	4	3,423	0.12%
2018/07/03	85	22.75	0	0.00	22.70	85	3,634	2.34%
2018/07/02	0	0.00	2	22.95	22.85	-2	3,617	-0.06%
2018/06/27	2	22.80	2	23.00	22.95	0	3,705	0.00%
2018/06/26	5	23.00	2	23.20	23.00	3	3,722	0.08%
2018/06/22	45	23.23	0	0.00	23.10	45	3,770	1.19%
2018/06/19	2	23.40	0	0.00	23.40	2	3,791	0.05%
2018/06/14	25	23.96	0	0.00	23.95	25	3,757	0.67%
2018/06/13	1	24.15	0	0.00	24.15	1	3,992	0.03%
2018/06/12	21	24.00	0	0.00	24.00	21	4,293	0.49%
2018/06/08	20	24.15	0	0.00	24.20	20	4,337	0.46%
2018/06/05	2	24.10	0	0.00	24.10	2	4,278	0.05%
2018/06/04	0	0.00	17	24.15	24.20	-17	4,277	-0.40%
2018/06/01	0	0.00	2	24.05	24.15	-2	4,264	-0.05%
2018/05/30	12	23.95	2	24.05	23.95	10	4,062	0.25%
2018/05/28	24	24.16	2	24.10	24.10	22	4,005	0.55%
2018/05/23	2	24.20	2	24.25	24.25	0	3,929	0.00%
2018/05/16	7	24.71	2	24.80	24.50	5	4,019	0.12%
2018/05/08	20	24.05	0	0.00	24.05	20	4,092	0.49%
2018/05/03	20	24.10	2	24.00	24.05	18	4,068	0.44%
2018/04/26	22	24.15	10	24.20	24.10	12	4,097	0.29%
2018/04/24	4	24.20	4	24.30	24.15	0	4,068	0.00%
2018/04/20	0	0.00	1	24.50	24.50	-1	4,062	-0.02%
2018/04/18	5	24.36	7	24.54	24.45	-2	4,001	-0.05%
2018/04/17	2	24.05	1	24.15	24.15	1	3,957	0.03%
2018/04/16	0	0.00	1	24.10	24.15	-1	3,946	-0.03%
2018/04/13	2	24.65	7	24.77	24.45	-5	3,877	-0.13%
2018/04/11	2	24.65	2	24.75	24.75	0	3,783	0.00%
2018/04/10	2	24.40	1	24.40	24.45	1	3,743	0.03%
2018/04/09	10	25.12	1	25.15	24.95	9	3,652	0.25%
2018/04/03	1	24.35	2	24.35	24.45	-1	3,407	-0.03%
2018/04/02	0	0.00	0.2	24.65	24.65	-0.2	3,428	-0.01%
2018/03/30	1	24.60	5	24.73	24.70	-4	3,409	-0.12%
2018/03/29	15	24.05	0	0.00	24.05	15	3,255	0.46%
2018/03/27	22	24.30	0	0.00	24.30	22	3,125	0.70%
2018/03/26	4	24.20	2	23.95	24.25	2	3,083	0.06%
2018/03/23	8	24.02	0	0.00	24.00	8	3,044	0.26%
2018/03/22	1	24.65	0	0.00	24.50	1	2,866	0.03%
2018/03/21	8	24.58	0	0.00	24.45	8	2,844	0.28%
2018/03/20	20	24.56	2	24.40	24.55	18	2,875	0.63%
2018/03/19	16	24.60	2	24.45	24.45	14	2,830	0.49%
2018/03/16	21	25.66	2	24.65	24.65	19	2,602	0.73%
2018/03/15	4	26.03	0	0.00	25.90	4	2,326	0.17%
2018/03/14	11	26.45	2	26.40	26.40	9	2,281	0.39%
2018/03/13	2	26.80	2	27.10	27.10	0	2,262	0.00%
2018/03/09	0	0.00	12	26.82	26.85	-12	2,259	-0.53%
2018/03/08	0	0.00	5	26.50	26.35	-5	2,263	-0.22%
2018/03/07	2	25.85	0	0.00	25.80	2	2,258	0.09%
2018/03/05	5	25.80	7	26.00	26.00	-2	2,383	-0.08%
2018/03/01	2	25.80	2	26.10	26.00	0	2,382	0.00%
2018/02/27	0	0.00	1	26.60	26.50	-1	2,363	-0.04%
2018/02/22	9	26.27	4	26.35	26.30	5	2,381	0.21%
2018/02/21	2	26.15	4	26.45	26.90	-2	2,384	-0.08%
2018/02/12	3	25.18	2	25.60	25.45	1	2,372	0.04%
2018/02/09	3	24.82	4	24.80	24.95	-1	2,352	-0.04%
2018/02/07	0	0.00	4	25.93	25.95	-4	2,298	-0.17%
2018/02/06	19	25.87	4	24.98	25.00	15	2,232	0.67%
2018/01/31	7	28.06	0	0.00	28.10	7	2,140	0.33%
2018/01/30	25	28.37	0	0.00	28.30	25	2,121	1.18%
2018/01/29	30	28.68	20	28.85	28.85	10	2,096	0.48%
2018/01/25	0	0.00	20	29.10	29.15	-20	2,070	-0.97%
2018/01/24	0	0.00	20	28.88	28.95	-20	2,053	-0.97%
2018/01/22	0	0.00	11	28.82	28.90	-11	2,095	-0.52%
2018/01/19	2	28.60	0	0.00	28.80	2	2,079	0.10%
2018/01/17	0	0.00	9	28.82	29.00	-9	2,063	-0.44%
2018/01/15	0	0.00	1	28.35	28.35	-1	2,024	-0.05%
2018/01/12	10	28.20	0	0.00	28.35	10	2,059	0.49%
2018/01/11	8	28.48	2	28.30	28.45	6	2,084	0.29%
2018/01/10	2	28.60	2	28.70	28.70	0	2,129	0.00%
2018/01/09	1	28.60	0	0.00	28.80	1	2,156	0.05%
2018/01/08	0	0.00	4	28.45	28.60	-4	2,189	-0.18%
2018/01/05	2	28.30	2	28.50	28.50	0	2,222	0.00%