均豪 (5443)-永豐金券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
56.4
漲跌
▲2.8
漲幅
+5.22%
成交量
5,729張
產業
上櫃光電類股
350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

均豪 (5443)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/24	18.4	56.28	12	56.07	56.40	6.4	11,147	0.06%
2024/04/23	60.1	53.98	6.5	53.83	53.60	53.6	11,163	0.48%
2024/04/22	61	54.57	50.2	55.08	52.10	10.8	11,216	0.10%
2024/04/19	60.2	58.09	71.9	58.52	56.00	-11.7	11,192	-0.10%
2024/04/18	42.4	62.45	25.3	62.78	62.00	17.1	11,144	0.15%
2024/04/17	49.2	64.14	11.1	64.02	63.60	38.1	11,100	0.34%
2024/04/16	29.2	61.69	472.7	61.10	60.80	-443.5	10,934	-4.06%	大賣/鉅額交易
2024/04/15	39.3	63.94	50	63.97	63.40	-10.7	10,813	-0.10%
2024/04/12	58.4	66.35	23.6	66.66	65.90	34.8	10,655	0.33%
2024/04/11	68.5	67.40	66.1	67.68	67.20	2.4	10,487	0.02%
2024/04/10	68.6	68.78	69.9	68.52	69.00	-1.3	10,310	-0.01%
2024/04/09	174.7	69.42	181.7	69.66	68.20	-7	10,106	-0.07%	大買/大賣/
2024/04/08	171.8	68.18	188.9	68.18	68.80	-17.2	9,506	-0.18%	大買/大賣/
2024/04/03	343.5	69.45	427.8	68.92	67.90	-84.3	9,006	-0.94%	大買/大賣/
2024/04/02	207	64.73	159	62.91	66.00	48	7,968	0.60%	大買/大賣/
2024/04/01	630	59.32	71.2	58.30	60.00	558.8	7,593	7.36%	大買/鉅額交易
2024/03/29	14	55.41	7	54.80	54.60	7	7,249	0.10%
2024/03/28	5	55.50	7.5	55.88	56.00	-2.5	7,164	-0.03%
2024/03/27	17.1	54.49	16	54.80	55.00	1.1	7,071	0.01%
2024/03/26	21.1	55.00	45.4	54.86	54.20	-24.3	7,007	-0.35%
2024/03/25	65.5	57.50	37.3	57.59	56.60	28.2	6,885	0.41%
2024/03/22	104.5	56.46	66.2	56.01	56.10	38.3	6,709	0.57%	大買/
2024/03/21	79.7	56.62	72.6	56.36	56.80	7.1	6,495	0.11%
2024/03/20	55.7	54.32	62	54.51	53.80	-6.3	6,210	-0.10%
2024/03/19	105.4	55.63	73.1	55.26	56.00	32.3	6,025	0.54%	大買/
2024/03/18	36	52.85	35.1	53.24	54.10	0.9	5,624	0.02%
2024/03/15	10	49.50	16.6	49.76	49.65	-6.6	5,405	-0.12%
2024/03/14	19.4	49.96	16.1	49.69	48.90	3.3	5,313	0.06%
2024/03/13	34.2	53.03	76	52.28	51.80	-41.8	5,183	-0.81%
2024/03/12	28.4	55.11	65.5	53.63	55.80	-37	4,989	-0.74%
2024/03/11	18.2	52.39	205.3	51.74	51.50	-187.1	4,806	-3.89%	大賣/鉅額交易
2024/03/08	63	53.66	69.5	54.34	53.20	-6.5	4,651	-0.14%
2024/03/07	30.8	59.73	102.2	59.90	59.10	-71.4	4,570	-1.56%	大賣/
2024/03/06	70.2	56.74	8.2	55.51	58.00	62	4,466	1.39%
2024/03/05	16.3	52.74	16.3	52.75	52.90	0	4,365	0.00%
2024/03/04	39.2	51.72	12.1	51.50	51.80	27.1	4,307	0.63%
2024/03/01	145.1	50.50	8	51.14	49.85	137.1	4,236	3.24%	大買/鉅額交易
2024/02/29	25.3	50.13	8.6	50.33	50.40	16.6	4,197	0.40%
2024/02/27	9.2	49.57	5.1	49.45	49.35	4.1	4,184	0.10%
2024/02/26	31.4	49.67	13.1	49.11	48.80	18.3	4,155	0.44%
2024/02/23	20.9	50.63	22.8	51.28	50.00	-1.9	4,237	-0.04%
2024/02/22	145	51.22	56	51.53	51.20	88.9	4,136	2.15%	大買/
2024/02/21	233	49.43	337.9	49.17	49.90	-104.9	3,646	-2.88%	大買/大賣/鉅額交易
2024/02/20	143	47.94	121	46.33	48.40	22	2,926	0.75%	大買/大賣/
2024/02/19	222.2	43.77	82	43.15	44.00	140.2	2,701	5.19%	大買/鉅額交易
2024/02/16	19	40.90	53.1	41.27	42.05	-34.1	2,156	-1.58%
2024/02/15	24	37.66	20	38.17	38.25	4	2,025	0.20%
2024/02/05	41	34.49	1	34.50	34.80	40	1,919	2.08%
2024/02/02	6	34.42	7	34.48	34.65	-1	1,901	-0.05%
2024/02/01	2	35.05	1	35.00	34.50	1	1,885	0.05%
2024/01/31	14	35.09	1.4	35.04	34.85	12.6	1,865	0.68%
2024/01/30	8	35.77	11	35.55	35.40	-3	1,835	-0.16%
2024/01/29	2	35.86	5	35.40	35.55	-3	1,787	-0.17%
2024/01/26	8	34.99	5	34.62	34.60	3	1,724	0.18%
2024/01/25	6.5	34.82	28.7	35.07	35.10	-22.2	1,679	-1.32%
2024/01/24	85.5	35.87	68.3	35.73	35.50	17.3	1,640	1.05%
2024/01/23	8	35.13	8	35.14	35.10	0	1,497	0.00%
2024/01/22	11.2	34.80	11	34.64	34.45	0.2	1,441	0.02%
2024/01/19	27	35.37	56.1	34.84	34.30	-29.1	1,383	-2.10%
2024/01/18	18	33.30	12.1	33.30	33.35	5.9	1,177	0.50%
2024/01/17	8.2	34.02	11	34.18	33.85	-2.9	1,140	-0.25%
2024/01/16	107.1	34.51	131.1	33.97	34.30	-24	1,031	-2.33%	大買/大賣/
2024/01/15	17.3	33.81	9	33.72	33.70	8.3	915	0.90%
2024/01/12	24.1	32.73	17	32.80	32.60	7.1	816	0.87%
2024/01/11	31	32.06	14.5	32.22	32.40	16.5	661	2.49%
2024/01/10	0	30.95	0	0.00	30.70	0	604	0.00%
2024/01/09	3.1	30.10	0	0.00	30.10	3.1	602	0.51%
2024/01/08	3	30.45	0	0.00	30.40	3	608	0.49%
2024/01/03	0.1	30.75	0	0.00	30.70	0.1	605	0.02%
2023/12/26	1	30.30	0	0.00	30.15	1	598	0.17%
2023/12/25	2.1	29.95	0	0.00	29.95	2.1	600	0.35%
2023/12/22	1	30.10	1	30.00	30.00	0	602	0.00%
2023/12/21	0	30.00	0	0.00	30.00	0	603	0.00%
2023/12/18	0	0.00	1	30.60	30.50	-1	612	-0.16%
2023/12/14	0	0.00	1	31.50	31.20	-1	616	-0.16%
2023/12/13	0	0.00	1	31.05	30.90	-1	613	-0.16%
2023/12/06	1	31.05	3	31.17	31.05	-2	624	-0.32%
2023/12/05	1.1	31.18	0	0.00	30.90	1.1	629	0.17%
2023/12/04	0	0.00	1	31.60	31.60	-1	652	-0.15%
2023/12/01	0	0.00	1	31.70	31.80	-1	679	-0.15%
2023/11/30	0	31.50	0	0.00	31.50	0	716	0.00%
2023/11/29	0	0.00	0	31.80	31.40	0	757	0.00%
2023/11/28	1	31.15	0	0.00	31.60	1	764	0.13%
2023/11/27	0	0.00	8	31.11	30.95	-8	762	-1.05%
2023/11/24	5	32.00	19.4	32.39	31.70	-14.4	777	-1.86%
2023/11/22	133.1	32.09	128.1	32.23	31.55	4.9	763	0.65%	大買/大賣/
2023/11/21	0.1	30.00	2	30.45	30.60	-2	703	-0.28%
2023/11/20	0	0.00	0	30.05	30.15	0	694	-0.01%
2023/11/17	0	0.00	1	29.70	29.65	-1	685	-0.15%
2023/11/16	3	28.58	0	0.00	28.50	3	676	0.44%
2023/11/15	5	28.50	0	0.00	28.55	5	681	0.74%
2023/11/14	1	28.40	0	0.00	28.30	1	688	0.15%
2023/11/13	1	28.30	0	0.00	28.25	1	695	0.14%
2023/11/10	0	28.65	0	0.00	28.30	0	700	0.00%
2023/11/09	1	28.80	0	0.00	28.70	1	705	0.14%
2023/11/02	0	28.50	0	0.00	28.55	0	818	0.00%
2023/11/01	1	28.05	0	0.00	28.05	1	851	0.12%
2023/10/31	1	28.40	0	0.00	28.30	1	948	0.11%
2023/10/30	1	29.15	0	0.00	28.95	1	1,016	0.10%
2023/10/27	0	0.00	7	29.20	28.95	-7	1,166	-0.60%
2023/10/26	0	0.00	0.5	29.15	29.30	-0.5	1,324	-0.04%
2023/10/25	0	0.00	2	29.70	29.70	-2	1,472	-0.14%
2023/10/23	1	29.70	3	29.45	29.40	-2	1,542	-0.13%
2023/10/20	1	29.40	0	0.00	29.60	1	1,727	0.06%
2023/10/18	1	28.40	1	28.60	28.15	0	1,762	0.00%
2023/10/17	3	29.68	4	29.80	29.20	-1	1,793	-0.06%
2023/10/16	0.2	29.60	0	0.00	29.65	0.2	1,856	0.01%
2023/10/13	1	30.40	0	0.00	30.40	1	1,866	0.05%
2023/10/11	1.1	30.36	0	0.00	30.35	1.1	1,921	0.06%
2023/10/05	1	31.20	1	31.20	31.20	0	2,034	0.00%
2023/10/04	0	31.00	0	0.00	31.00	0	2,038	0.00%
2023/10/02	1.3	31.02	0	0.00	31.10	1.3	2,044	0.06%
2023/09/27	2	30.33	2	30.50	30.50	0	2,054	0.00%
2023/09/26	1	30.50	0	0.00	30.30	1	2,066	0.05%
2023/09/25	0	0.00	2	30.95	30.85	-2	2,070	-0.10%
2023/09/22	1	30.20	4	30.58	30.80	-3	2,074	-0.14%
2023/09/21	1	30.25	0	0.00	30.30	1	2,075	0.05%
2023/09/20	1	30.80	0	0.00	30.60	1	2,072	0.05%
2023/09/19	1	31.00	0	0.00	30.85	1	2,080	0.05%
2023/09/18	0	31.25	0	0.00	31.15	0	2,084	0.00%
2023/09/14	0	0.00	6	31.63	31.70	-6	2,114	-0.28%
2023/09/12	5	31.50	6	31.48	31.25	-1	2,189	-0.05%
2023/09/11	1	31.79	5	31.48	31.35	-4	2,257	-0.18%
2023/09/08	1	32.60	1	32.80	32.40	0	2,408	0.00%
2023/09/07	3	33.00	13	33.41	32.90	-10	2,422	-0.41%
2023/09/06	0	33.55	8	33.65	33.75	-8	2,414	-0.33%
2023/09/05	5	33.28	3	33.08	33.55	2	2,404	0.08%
2023/09/04	2	33.22	2	33.30	32.70	0	2,397	0.00%
2023/09/01	4	32.94	21.1	32.55	32.50	-17.1	2,495	-0.68%
2023/08/31	0	32.95	0	0.00	32.10	0	2,518	0.00%
2023/08/30	25	33.31	6	32.84	32.40	19	2,527	0.75%
2023/08/29	1	31.35	159	31.69	31.90	-158	2,512	-6.29%	大賣/鉅額交易
2023/08/28	4	32.23	53	31.88	32.05	-49	2,513	-1.95%
2023/08/25	251	33.21	37	32.46	33.40	214	2,489	8.60%	大買/鉅額交易
2023/08/24	0.1	30.56	0	0.00	30.55	0.1	2,387	0.00%
2023/08/23	0	0.00	3	30.30	30.35	-3	2,416	-0.12%
2023/08/22	0	30.40	0	30.75	30.10	0	2,556	0.00%
2023/08/21	0	0.00	10	30.54	30.45	-10	2,552	-0.39%
2023/08/18	6	30.66	6	30.80	30.55	0	2,546	0.00%
2023/08/17	6	30.88	5	31.32	31.40	1	2,537	0.04%
2023/08/16	1	30.50	8	30.57	30.75	-7	2,528	-0.28%
2023/08/15	5	31.16	2	31.15	31.10	3	2,522	0.12%
2023/08/14	0	0.00	13.1	31.05	30.70	-13.1	2,515	-0.52%
2023/08/10	4	33.13	24	32.75	32.45	-20	2,485	-0.80%
2023/08/09	6	34.55	25	34.31	34.00	-19	2,453	-0.77%
2023/08/08	5	34.68	7	34.64	34.55	-2	2,421	-0.08%
2023/08/07	1.5	34.83	14.2	35.05	35.45	-12.7	2,402	-0.53%
2023/08/04	40	35.62	23	35.85	35.50	17	2,366	0.72%
2023/08/02	13	34.24	57	34.01	34.30	-44	2,269	-1.94%
2023/08/01	37	36.34	156	35.62	35.70	-119	2,198	-5.41%	大賣/鉅額交易
2023/07/31	38.2	35.29	60	35.06	35.00	-21.8	2,046	-1.06%
2023/07/28	116.2	34.78	20.1	34.81	34.50	96.1	1,885	5.09%	大買/
2023/07/27	9	33.28	14	33.39	33.20	-5	1,737	-0.29%
2023/07/26	21	33.71	168.7	33.37	33.15	-147.6	1,717	-8.59%	大賣/鉅額交易
2023/07/25	179.1	34.21	51.3	33.97	34.20	127.8	1,665	7.67%	大買/鉅額交易
2023/07/24	3.1	32.04	0	0.00	32.00	3.1	1,477	0.21%
2023/07/21	12	32.76	2	32.55	32.65	10	1,467	0.68%
2023/07/20	26	32.95	10	32.65	32.95	16	1,436	1.11%
2023/07/19	5.5	33.20	55.5	31.77	31.90	-50	1,397	-3.58%
2023/07/18	27	31.34	2	31.53	31.40	25	1,334	1.87%
2023/07/17	3	32.12	2	31.90	31.90	1	1,318	0.08%
2023/07/14	19	32.14	17	32.05	32.40	2	1,301	0.15%
2023/07/13	51.7	32.40	17	32.35	32.45	34.7	1,269	2.73%
2023/07/12	2	30.18	6	30.21	30.05	-4	1,159	-0.34%
2023/07/11	1	30.30	29	30.20	30.00	-28	1,155	-2.42%
2023/07/07	2	31.00	0	0.00	30.90	2	1,148	0.17%
2023/07/05	1	31.95	19	32.08	32.05	-18	1,130	-1.59%
2023/07/04	47	32.26	6	32.10	32.10	41	1,125	3.64%
2023/07/03	0	0.00	1	31.60	31.55	-1	1,111	-0.09%
2023/06/30	2	31.03	1	31.35	31.40	1	1,105	0.09%
2023/06/29	1	31.10	0	0.00	30.75	1	1,100	0.09%
2023/06/28	0	0.00	1	31.00	30.75	-1	1,098	-0.09%
2023/06/27	1	31.05	0	0.00	30.60	1	1,099	0.09%
2023/06/26	1	32.00	7	31.61	31.50	-6	1,088	-0.55%
2023/06/21	13	31.92	4	31.60	32.05	9	1,079	0.83%
2023/06/20	6	32.38	115	32.39	32.05	-109	1,069	-10.20%	大賣/鉅額交易
2023/06/19	146.5	33.85	3	33.93	34.05	143.5	1,044	13.74%	大買/鉅額交易
2023/06/16	3.5	33.79	2	33.60	33.30	1.5	1,000	0.15%
2023/06/15	5	33.91	188	34.05	33.80	-183	970	-18.85%	大賣/鉅額交易
2023/06/14	270	33.93	78	33.28	33.80	192	898	21.37%	大買/鉅額交易
2023/06/13	58	32.64	2	32.10	31.95	56	737	7.59%
2023/06/12	1.1	32.52	1	32.40	31.70	0.1	718	0.01%
2023/06/09	6	32.82	2	32.45	32.60	4	698	0.57%
2023/06/08	6	32.60	30	32.40	32.30	-24	685	-3.50%
2023/06/07	85.1	32.80	41	33.01	33.20	44.1	652	6.75%
2023/06/06	20	32.05	10	31.36	31.20	10	519	1.93%
2023/06/02	3	30.95	0	0.00	30.75	3	537	0.56%
2023/06/01	3	31.03	0	31.00	30.90	3	531	0.56%
2023/05/31	4	30.30	1	30.35	30.65	3	515	0.58%
2023/05/30	6	30.15	2	30.40	30.45	4	505	0.79%
2023/05/29	14	30.45	25	30.16	30.05	-11	500	-2.20%
2023/05/26	72	30.97	26	31.10	31.20	46	474	9.69%
2023/05/24	1	28.55	0	0.00	28.55	1	333	0.30%
2023/05/19	0	0.00	0	28.25	28.20	0	342	0.00%
2023/05/18	1	28.15	1	28.30	28.20	0	343	0.00%
2023/05/16	0	28.15	0	0.00	28.05	0	345	0.00%
2023/05/11	0	0.00	5	27.70	27.70	-5	354	-1.41%
2023/05/08	0	28.65	0	0.00	28.30	0	361	0.00%
2023/05/03	0	0.00	0	28.35	28.30	0	390	0.00%
2023/04/27	1	27.85	8	28.10	28.10	-7	416	-1.68%
2023/04/25	2	28.30	2	28.18	27.95	0	441	0.00%
2023/04/21	3	28.25	0	0.00	28.30	3	478	0.63%
2023/04/18	0	30.07	0	0.00	29.45	0	472	0.00%
2023/04/17	0	29.69	0	0.00	29.35	0	467	0.00%
2023/04/14	1	29.00	0	0.00	28.95	1	464	0.22%
2023/04/13	0	29.11	22	28.92	28.85	-22	465	-4.72%
2023/04/12	2	29.13	0	0.00	29.15	2	467	0.43%
2023/04/11	3	28.77	0	0.00	28.75	3	470	0.64%
2023/04/10	0	29.37	0	0.00	28.90	0	479	0.00%
2023/04/07	0	29.45	0	0.00	28.85	0	479	0.00%
2023/04/06	1	29.00	0	0.00	29.00	1	479	0.21%
2023/03/31	1	29.05	1	29.15	29.00	0	481	0.00%
2023/03/30	0	29.20	0	0.00	29.10	0	485	0.00%
2023/03/29	1	28.90	1	29.00	29.00	0	488	0.00%
2023/03/28	0	0.00	1	28.90	28.80	-1	497	-0.20%
2023/03/27	4	29.48	0	0.00	29.35	4	496	0.81%
2023/03/24	0	29.80	1	29.50	29.35	-1	505	-0.20%
2023/03/23	2	29.48	0	0.00	29.35	2	521	0.38%
2023/03/22	0	30.00	0	0.00	29.30	0	580	0.00%
2023/03/21	1	29.40	1	29.25	29.25	0	624	0.00%
2023/03/20	0	29.23	0	0.00	29.25	0	762	0.00%
2023/03/17	0	29.45	0	0.00	28.80	0	863	0.00%
2023/03/16	0	28.70	0	0.00	28.55	0	864	0.00%
2023/03/15	0	29.53	0	0.00	29.00	0	861	0.00%
2023/03/14	1	29.20	0	0.00	29.10	1	862	0.12%
2023/03/13	5	29.61	0	0.00	29.40	5	860	0.58%
2023/03/10	0	30.30	2	30.00	30.00	-2	854	-0.23%
2023/03/09	0	30.52	2	30.40	30.30	-2	850	-0.23%
2023/03/08	2	30.90	6	30.80	30.75	-4	842	-0.47%
2023/03/07	6.1	31.05	2	31.15	30.65	4.1	818	0.50%
2023/03/06	2	30.05	2	30.05	30.00	0	770	0.00%
2023/03/03	1	29.51	1	29.65	29.80	0	764	0.00%
2023/03/02	0	30.23	0	0.00	29.70	0	766	0.00%
2023/03/01	0	30.06	0	0.00	29.80	0	764	0.00%
2023/02/24	5	29.60	3	29.45	29.45	2	763	0.26%
2023/02/23	5	29.36	0	0.00	29.40	5	756	0.66%
2023/02/22	3	29.00	0	0.00	29.05	3	760	0.39%
2023/02/21	2	29.50	0	0.00	29.40	2	779	0.26%
2023/02/16	0	29.50	0	0.00	29.00	0	785	0.00%
2023/02/15	0	0.00	8	28.80	28.80	-8	787	-1.02%
2023/02/14	0	29.15	0	0.00	28.95	0	787	0.00%
2023/02/10	1	28.80	0	0.00	28.80	1	790	0.13%
2023/02/09	2	29.45	0	0.00	29.35	2	785	0.25%
2023/02/06	1	29.30	0	0.00	29.00	1	775	0.13%
2023/02/03	1	29.20	2	29.45	29.50	-1	771	-0.13%
2023/01/31	0	28.95	0	0.00	28.90	0	745	0.00%
2023/01/30	1	28.70	11	28.65	28.75	-10	739	-1.35%
2023/01/16	0	29.20	0	0.00	28.05	0	719	0.00%
2023/01/13	6	28.39	9	28.24	28.10	-3	714	-0.42%
2023/01/12	1	29.25	4	28.50	28.45	-3	694	-0.43%
2023/01/11	5	29.40	0	0.00	29.05	5	678	0.74%
2023/01/09	0	30.00	0	0.00	28.50	0	652	0.00%
2023/01/04	0	0.00	3	28.05	28.20	-3	655	-0.46%
2023/01/03	0	28.10	0	0.00	28.00	0	657	0.00%
2022/12/30	0	27.60	0	0.00	27.60	0	654	0.00%
2022/12/28	0	28.70	0	0.00	27.55	0	644	0.00%
2022/12/26	17	28.66	0	0.00	28.65	17	633	2.68%
2022/12/23	12	28.60	0	0.00	28.65	12	633	1.89%
2022/12/20	0	0.00	2	28.25	28.30	-2	629	-0.32%
2022/12/19	2	29.20	0	0.00	29.30	2	622	0.32%
2022/12/16	0	0.00	14	28.89	28.90	-14	619	-2.26%
2022/12/14	3	30.48	10	30.00	30.25	-7	593	-1.18%
2022/12/13	195	30.37	0	0.00	30.00	195	533	36.56%	大買/鉅額交易
2022/12/12	26	30.53	22	30.66	31.50	4	490	0.82%
2022/12/09	48	30.30	29	30.17	30.65	19	353	5.38%
2022/12/07	4	27.78	0	0.00	27.60	4	264	1.51%
2022/12/06	3	28.10	0	0.00	28.05	3	332	0.90%
2022/11/24	1	28.10	4	28.15	28.05	-3	338	-0.89%
2022/11/22	0	27.90	0	0.00	27.60	0	340	0.00%
2022/11/18	1.3	28.38	0	0.00	28.30	1.3	367	0.35%
2022/11/17	8	28.82	1	29.00	28.65	7	363	1.93%
2022/11/09	6	26.80	0	0.00	26.70	6	422	1.42%
2022/11/08	0	26.85	0	0.00	26.45	0	423	0.00%
2022/11/04	5	26.25	0	0.00	26.25	5	423	1.18%
2022/11/01	0	25.30	0	0.00	25.50	0	421	0.00%
2022/10/18	0	0.00	1	25.50	25.40	-1	434	-0.23%
2022/09/28	1	26.10	0	0.00	26.05	1	436	0.23%
2022/09/26	0	26.95	0	0.00	26.70	0	434	0.00%
2022/09/22	1	28.10	0	0.00	28.10	1	439	0.23%
2022/09/16	0.1	28.20	1	28.50	28.10	-0.9	436	-0.21%
2022/09/15	2	28.78	0	0.00	28.20	2	438	0.46%
2022/09/13	1	28.95	1	28.35	28.80	0	422	0.00%
2022/09/07	0.2	25.50	0	0.00	25.65	0.2	358	0.04%
2022/09/02	0	0.00	1	27.00	26.80	-1	351	-0.28%
2022/08/29	0	27.15	0	0.00	27.00	0	337	0.00%
2022/08/26	0.1	27.80	9	28.00	27.80	-9	332	-2.69%
2022/08/23	4.1	27.35	0	0.00	27.40	4.1	302	1.36%
2022/08/22	4	28.18	0	0.00	27.60	4	299	1.34%
2022/08/19	1	28.65	1	27.20	28.70	0	273	0.00%
2022/08/17	1.2	25.81	0	0.00	25.85	1.2	204	0.59%
2022/08/12	0	0.00	1	25.85	25.70	-1	201	-0.50%
2022/08/11	0	25.75	0	0.00	25.65	0	201	0.00%
2022/08/10	1	25.40	0	0.00	25.70	1	199	0.50%
2022/08/05	0.1	25.00	0	0.00	25.15	0.1	200	0.05%
2022/08/03	1	24.70	0	0.00	24.70	1	201	0.50%
2022/08/02	0.2	25.25	0	0.00	24.80	0.2	202	0.10%
2022/08/01	0	0.00	1	25.20	25.10	-1	203	-0.49%
2022/07/28	0.2	25.35	0	0.00	25.20	0.2	204	0.10%
2022/07/26	1	25.55	1	24.95	24.90	0	202	0.00%
2022/07/25	2	26.93	0	26.50	26.90	2	197	1.01%
2022/07/22	0.2	26.30	0	0.00	26.40	0.2	188	0.09%
2022/07/21	0	0.00	3	26.15	26.25	-3	192	-1.56%
2022/07/20	0.1	25.75	0	0.00	25.75	0.1	192	0.07%
2022/07/15	0	26.00	1	25.00	25.30	-1	189	-0.53%
2022/07/07	0	0.00	2	23.20	23.50	-2	198	-1.01%
2022/07/05	3	23.65	0	0.00	24.00	3	201	1.49%
2022/06/30	0	0.00	0.1	25.90	25.65	-0.1	188	-0.05%
2022/06/24	1	26.10	0	0.00	26.35	1	197	0.51%
2022/06/23	0.1	25.70	0	0.00	25.85	0.1	198	0.03%
2022/06/20	0	0.00	0.1	26.95	26.50	-0.1	199	-0.05%
2022/06/17	1	27.90	0.1	28.00	27.80	1	223	0.43%
2022/06/15	0	0.00	0.1	29.10	28.80	-0.1	229	-0.02%
2022/06/14	0	29.00	0	0.00	29.05	0	233	0.00%
2022/06/13	0	0.00	0.1	30.70	29.45	-0.1	234	-0.04%
2022/06/10	0	30.65	0	0.00	30.45	0	236	0.00%
2022/06/06	1	30.35	0	0.00	30.45	1	247	0.40%
2022/06/01	0.1	30.10	0	0.00	30.05	0.1	260	0.02%
2022/05/31	0	0.00	2	29.70	29.85	-2	262	-0.76%
2022/05/27	0	0.00	26	28.93	28.85	-26	262	-9.90%
2022/05/26	0	0.00	14	28.97	28.60	-14	270	-5.18%
2022/05/25	1	28.50	0	0.00	28.75	1	273	0.37%
2022/05/24	0	0.00	0	28.90	28.60	0	284	0.00%
2022/05/19	1	28.40	0	0.00	28.60	1	297	0.34%
2022/05/18	1	28.65	0	0.00	28.60	1	297	0.34%
2022/05/16	1	27.75	0	28.05	27.60	1	303	0.33%
2022/05/13	1	27.70	1	27.30	27.75	0	305	0.00%
2022/05/12	5	28.07	0	0.00	27.50	5	309	1.62%
2022/05/06	2	28.75	2	28.60	29.40	0	323	0.00%
2022/04/29	0	29.30	0	0.00	29.25	0	353	0.00%
2022/04/27	2	29.10	0.2	29.00	28.75	1.9	373	0.50%
2022/04/25	2	29.80	0	0.00	29.60	2	400	0.50%
2022/04/19	0	30.50	0	0.00	30.90	0	421	0.00%
2022/04/14	0	0.00	10	31.77	31.75	-10	434	-2.30%
2022/04/13	0.2	31.90	0	0.00	31.80	0.2	438	0.03%
2022/04/11	0	29.95	0.3	30.00	29.95	-0.2	436	-0.05%
2022/04/07	0	0.00	0.2	31.40	30.70	-0.2	458	-0.04%
2022/04/06	0	33.05	0.1	32.38	32.00	-0.1	472	-0.03%
2022/04/01	0.1	32.15	1	32.20	32.00	-0.9	482	-0.19%
2022/03/31	2.1	32.24	0	0.00	32.15	2.1	487	0.43%
2022/03/30	0.2	32.45	4	32.53	32.60	-3.8	496	-0.78%
2022/03/29	0	32.20	0	0.00	32.20	0	499	0.00%
2022/03/28	0	0.00	1	31.55	31.95	-1	500	-0.20%
2022/03/25	1	31.90	1	32.15	32.30	0	500	0.00%
2022/03/23	0	0.00	0.1	32.45	32.45	-0.1	504	-0.01%
2022/03/22	3.4	32.91	0.1	32.00	32.70	3.3	502	0.65%
2022/03/21	0	31.45	0	0.00	31.30	0	477	0.00%
2022/03/18	0.1	30.90	1	30.65	31.00	-0.9	485	-0.19%
2022/03/17	0	31.05	4	29.81	30.20	-4	500	-0.80%
2022/03/16	0	0.00	0.1	28.90	28.85	-0.1	504	-0.02%
2022/03/15	1.1	28.92	1	28.90	28.75	0.1	510	0.02%
2022/03/14	0	0.00	1	29.40	29.55	-1	515	-0.19%
2022/03/11	0.1	29.60	0	0.00	29.60	0.1	523	0.02%
2022/03/10	0	31.30	0	0.00	29.95	0	529	0.00%
2022/03/09	0.1	29.22	4	29.30	29.30	-3.9	537	-0.73%
2022/03/08	4.1	28.77	1.2	28.88	28.75	2.9	548	0.53%
2022/03/07	1	29.65	2.2	29.75	29.65	-1.1	556	-0.21%
2022/03/04	2	30.33	1	30.50	30.30	1	577	0.17%
2022/03/02	0	0.00	1	30.45	30.60	-1	716	-0.14%
2022/03/01	0	0.00	1	30.50	30.45	-1	1,094	-0.09%
2022/02/25	0	0.00	1	30.30	30.20	-1	1,215	-0.08%
2022/02/24	0.1	30.50	2.4	30.62	30.20	-2.3	1,220	-0.19%
2022/02/23	1	31.30	0	0.00	31.50	1	1,227	0.08%
2022/02/22	0	0.00	3.2	31.23	31.20	-3.2	1,234	-0.26%
2022/02/21	0.1	32.25	1	32.10	32.15	-1	1,236	-0.08%
2022/02/18	0.1	32.60	0	0.00	32.50	0.1	1,249	0.01%
2022/02/17	0.2	32.45	0	33.00	32.45	0.2	1,256	0.01%
2022/02/16	0	0.00	1	32.75	32.80	-1	1,269	-0.08%
2022/02/15	0	32.65	8	32.77	32.60	-8	1,275	-0.63%
2022/02/14	0.3	32.80	3	32.58	32.55	-2.7	1,278	-0.21%
2022/02/11	0.1	33.80	0	0.00	33.70	0.1	1,279	0.01%
2022/02/09	13.3	33.76	50	33.33	33.70	-36.7	1,280	-2.87%
2022/02/08	1.3	33.25	0	0.00	33.10	1.3	1,279	0.10%
2022/02/07	1.5	32.53	0	0.00	32.75	1.5	1,280	0.12%
2022/01/26	2.1	31.22	0	0.00	31.10	2.1	1,283	0.16%
2022/01/25	1.1	30.90	2	30.83	30.80	-1	1,311	-0.07%
2022/01/24	2.1	31.29	8	31.20	31.20	-5.9	1,316	-0.45%
2022/01/21	0.1	32.25	27	31.78	31.80	-27	1,314	-2.05%
2022/01/20	0.1	33.35	0	0.00	32.80	0.1	1,308	0.00%
2022/01/19	2.1	33.40	33	33.23	33.15	-30.9	1,308	-2.36%
2022/01/18	62	33.81	4	34.00	33.75	58	1,306	4.44%
2022/01/14	1.2	32.32	2	32.40	32.40	-0.8	1,288	-0.06%
2022/01/12	1	33.30	0	0.00	33.15	1	1,289	0.08%
2022/01/11	0	0.00	10	33.71	33.30	-10	1,289	-0.78%
2022/01/10	1	32.95	0	0.00	33.20	1	1,285	0.08%
2022/01/07	1	33.00	22	33.26	33.15	-21	1,284	-1.63%
2022/01/05	15	34.77	15	34.40	34.25	0	1,282	0.00%
2022/01/03	20	34.65	0	0.00	34.35	20	1,279	1.56%
2021/12/30	0	0.00	30	34.78	34.45	-30	1,278	-2.35%
2021/12/29	8	34.51	10	33.90	34.50	-2	1,264	-0.16%
2021/12/28	21	33.95	25	34.25	33.85	-4	1,260	-0.32%
2021/12/27	22	33.59	1	33.70	33.80	21	1,265	1.66%
2021/12/24	27.1	33.57	0	0.00	33.40	27.1	1,276	2.12%
2021/12/23	1	33.05	1	33.15	33.05	0	1,273	0.00%
2021/12/20	1.1	32.96	5	33.00	32.80	-3.9	1,276	-0.31%
2021/12/17	0	33.00	1	32.85	32.80	-1	1,279	-0.08%
2021/12/16	1	33.30	0	0.00	33.30	1	1,282	0.08%
2021/12/15	0	33.15	13	32.84	32.90	-13	1,285	-1.01%
2021/12/14	1.1	33.14	13	33.40	33.00	-11.9	1,287	-0.92%
2021/12/13	5	33.99	7	34.06	33.85	-2	1,285	-0.16%
2021/12/10	42	35.11	0	0.00	35.00	42	1,272	3.30%
2021/12/09	8	35.16	11	34.88	34.75	-3	1,274	-0.24%
2021/12/08	15	34.53	0	0.00	34.55	15	1,276	1.17%
2021/12/07	0.1	34.40	0	0.00	34.40	0.1	1,271	0.01%
2021/12/03	0	0.00	2	34.95	34.85	-2	1,279	-0.16%
2021/12/02	0	0.00	4	34.51	34.50	-4	1,280	-0.31%
2021/12/01	2	34.75	3	34.90	34.95	-1	1,280	-0.08%
2021/11/30	0	0.00	10	35.33	35.10	-10	1,273	-0.79%
2021/11/29	5	35.00	26	34.94	35.00	-21	1,257	-1.67%
2021/11/26	7	36.93	14	38.13	36.50	-7	1,225	-0.57%
2021/11/25	39	39.79	47.3	39.72	39.20	-8.3	1,131	-0.73%
2021/11/24	29	37.32	43	35.61	37.95	-14	757	-1.85%
2021/11/23	26	34.60	0	0.00	34.50	26	639	4.07%
2021/11/22	2	34.70	10	34.95	34.90	-8	643	-1.24%
2021/11/19	0	34.15	11	34.05	34.00	-11	644	-1.71%
2021/11/18	3	34.88	15	34.90	34.45	-12	650	-1.84%
2021/11/17	28	35.00	0	0.00	34.90	28	653	4.28%
2021/11/16	0	0.00	52	34.27	34.05	-52	651	-7.98%
2021/11/15	16	34.51	0	0.00	34.45	16	658	2.43%
2021/11/10	0	0.00	1	32.90	32.80	-1	708	-0.14%
2021/11/05	1	34.05	0	0.00	33.30	1	818	0.12%
2021/11/04	1	33.65	0	0.00	33.70	1	840	0.12%
2021/11/03	21	34.05	0	0.00	33.45	21	864	2.43%
2021/11/02	4	35.00	0	0.00	33.85	4	900	0.44%
2021/11/01	11	33.41	1	33.40	33.45	10	881	1.13%
2021/10/29	0	0.00	1	32.25	32.50	-1	883	-0.11%
2021/10/28	0	0.00	2	32.55	32.35	-2	896	-0.22%
2021/10/25	2	32.68	0	0.00	32.70	2	949	0.21%
2021/10/21	1	32.50	9	32.60	32.00	-8	1,071	-0.75%
2021/10/20	9	31.92	0	0.00	31.90	9	1,123	0.80%
2021/10/19	0	0.00	11	31.48	31.45	-11	1,167	-0.94%
2021/10/13	0	0.00	1	29.70	29.55	-1	1,653	-0.06%
2021/10/12	10	30.30	0	0.00	30.40	10	1,763	0.57%
2021/10/04	0	0.00	1	30.25	30.25	-1	3,167	-0.03%
2021/10/01	1	31.60	1	31.60	31.35	0	3,465	0.00%
2021/09/30	0	0.00	18	32.21	32.35	-18	3,617	-0.50%
2021/09/29	1	32.30	1	32.40	31.90	0	3,799	0.00%
2021/09/24	0	0.00	5	33.03	33.25	-5	4,040	-0.12%
2021/09/23	0	0.00	1	32.40	32.30	-1	4,050	-0.02%
2021/09/16	2	33.25	0	0.00	33.00	2	4,082	0.05%
2021/09/09	1	34.20	0	0.00	35.00	1	4,281	0.02%
2021/09/08	0	0.00	1	33.95	33.35	-1	4,297	-0.02%
2021/09/07	1	34.25	2	34.23	34.15	-1	4,365	-0.02%
2021/09/06	1	35.00	2	35.08	34.95	-1	4,453	-0.02%
2021/09/03	0	0.00	1	36.30	36.40	-1	4,589	-0.02%
2021/09/02	1	36.05	0	0.00	35.90	1	4,605	0.02%
2021/08/27	0.1	35.50	1.1	35.82	35.75	-1	4,660	-0.02%
2021/08/25	1	36.00	51	36.02	36.00	-50	4,676	-1.07%
2021/08/24	4	34.98	0	0.00	35.05	4	4,697	0.09%
2021/08/19	0	0.00	26	34.83	34.30	-26	4,750	-0.55%
2021/08/17	2	35.10	2	33.98	33.50	0	4,759	0.00%
2021/08/16	1	35.00	4	34.66	35.00	-3	4,746	-0.06%
2021/08/13	7	35.79	11	35.45	35.35	-4	4,734	-0.08%
2021/08/11	0	0.00	9	37.38	36.80	-9	4,712	-0.19%
2021/08/10	15	38.54	9	38.83	38.20	6	4,679	0.13%
2021/08/09	2.1	39.60	55	40.44	39.65	-52.9	4,709	-1.12%
2021/08/06	55	40.88	10	41.00	41.10	45	4,721	0.95%
2021/08/05	0	0.00	1	40.00	39.70	-1	4,742	-0.02%
2021/08/04	2	39.80	0	0.00	39.80	2	4,822	0.04%
2021/08/03	0	0.00	2	39.78	39.70	-2	4,845	-0.04%
2021/08/02	0	0.00	2	39.10	39.60	-2	4,872	-0.04%
2021/07/30	8	39.94	26	39.64	39.30	-18	4,927	-0.37%
2021/07/29	24	39.41	7	38.96	39.70	17	4,919	0.35%
2021/07/28	16	38.68	6.2	38.67	39.00	9.8	4,917	0.20%
2021/07/27	3.2	42.85	15.1	42.45	41.00	-11.9	4,914	-0.24%
2021/07/26	12	42.72	6	42.75	42.80	6	4,923	0.12%
2021/07/23	7	42.67	51	43.18	42.00	-44	4,886	-0.90%
2021/07/22	41	43.18	4	42.86	42.80	37	4,867	0.76%
2021/07/21	20.1	42.04	60	43.30	41.65	-39.9	4,820	-0.83%
2021/07/20	41	43.83	11	43.80	43.10	30	4,713	0.64%
2021/07/19	14.2	43.15	25	44.55	42.85	-10.8	4,634	-0.23%
2021/07/16	36.7	45.75	35	45.82	45.35	1.7	4,532	0.04%
2021/07/15	54.2	47.50	244	48.26	47.00	-189.8	4,444	-4.27%	大賣/鉅額交易
2021/07/14	273	46.06	212.2	45.23	48.15	60.8	3,963	1.53%	大買/大賣/
2021/07/13	180	44.52	50	43.86	44.40	130	3,591	3.62%	大買/鉅額交易
2021/07/12	116	42.40	136	43.21	42.10	-20	3,424	-0.58%	大買/大賣/
2021/07/09	30	45.53	26	45.75	45.15	4	3,286	0.12%
2021/07/08	164	45.91	33	45.72	45.60	131	3,291	3.98%	大買/鉅額交易
2021/07/07	27	44.25	15	43.98	43.70	12	3,065	0.39%
2021/07/06	15	42.91	162	43.66	43.45	-147	3,025	-4.86%	大賣/鉅額交易
2021/07/05	208	42.01	61	42.27	43.00	147	3,006	4.89%	大買/鉅額交易
2021/07/02	15	38.84	4	39.09	39.30	11	2,855	0.39%
2021/07/01	2	38.50	25	38.47	38.10	-23	2,928	-0.79%
2021/06/30	8	39.21	1	39.45	39.05	7	3,014	0.23%
2021/06/29	7	39.66	5	39.55	39.40	2	3,136	0.06%
2021/06/28	0	0.00	2	39.50	39.45	-2	3,218	-0.06%
2021/06/25	6	39.88	10	39.89	39.70	-4	3,231	-0.12%
2021/06/24	34	40.04	5	40.78	39.85	29	3,253	0.89%
2021/06/23	2	38.85	0	0.00	38.65	2	3,361	0.06%
2021/06/22	0	0.00	2	38.35	37.90	-2	3,373	-0.06%
2021/06/21	2	38.20	3	37.50	37.90	-1	3,368	-0.03%
2021/06/18	2	39.90	26	40.52	39.30	-24	3,384	-0.71%
2021/06/17	31	40.38	0	0.00	40.80	31	3,415	0.91%
2021/06/16	3	40.43	87	40.53	40.20	-84	3,428	-2.45%
2021/06/15	118	39.69	38	40.42	40.90	80	3,404	2.35%	大買/
2021/06/11	4	39.59	13	39.29	38.65	-9	3,391	-0.27%
2021/06/10	16	38.44	0	0.00	38.15	16	3,327	0.48%
2021/06/09	1	37.35	54	37.50	37.15	-53	3,354	-1.58%
2021/06/08	54	38.44	0	0.00	37.80	54	3,392	1.59%
2021/06/07	3	36.35	4	35.93	36.30	-1	3,374	-0.03%
2021/06/04	0	0.00	4	36.73	36.45	-4	3,379	-0.12%
2021/06/03	1	37.45	30	37.64	37.30	-29	3,406	-0.85%
2021/06/02	17	37.00	13	37.62	37.70	4	3,437	0.12%
2021/06/01	34	38.00	75	37.77	38.00	-41	3,446	-1.19%
2021/05/31	88	37.74	3	37.40	38.00	85	3,433	2.48%
2021/05/28	2	36.00	0	0.00	36.20	2	3,425	0.06%
2021/05/27	5	35.32	0	0.00	35.25	5	3,430	0.15%
2021/05/26	1	35.60	6	36.37	35.55	-5	3,456	-0.14%
2021/05/25	8	35.53	0	0.00	35.90	8	3,469	0.23%
2021/05/24	2	34.40	0	0.00	34.60	2	3,511	0.06%
2021/05/18	1	32.30	0	0.00	33.40	1	3,851	0.03%
2021/05/17	0	0.00	1	30.30	30.45	-1	3,918	-0.03%
2021/05/14	1	34.75	1	34.65	33.25	0	3,923	0.00%
2021/05/12	0	0.00	1	31.75	31.35	-1	3,910	-0.03%
2021/05/11	1	34.35	3	34.73	34.35	-2	3,858	-0.05%
2021/05/10	4	36.78	5	37.72	36.90	-1	3,881	-0.03%
2021/05/07	7	36.80	6	37.08	38.50	1	3,925	0.03%
2021/05/06	0	0.00	10	35.68	35.00	-10	3,918	-0.26%
2021/05/05	4	36.10	0	0.00	34.85	4	3,960	0.10%
2021/05/04	1.2	34.50	11	36.20	35.45	-9.8	4,039	-0.24%
2021/05/03	3	39.40	0	0.00	37.80	3	4,067	0.07%
2021/04/29	3	40.23	3	41.28	40.20	0	4,100	0.00%
2021/04/28	1	41.05	2	41.30	41.20	-1	4,206	-0.02%
2021/04/27	0	0.00	15	40.93	40.55	-15	4,369	-0.34%
2021/04/26	8	40.94	4	40.85	40.75	4	4,624	0.09%
2021/04/23	4	41.11	3	40.92	40.70	1	4,853	0.02%
2021/04/22	6.2	40.68	4	40.75	40.20	2.2	5,435	0.04%
2021/04/21	0	0.00	5	42.24	42.00	-5	5,490	-0.09%
2021/04/20	4	42.61	1	42.20	42.60	3	5,573	0.05%
2021/04/19	4	42.81	8	42.79	42.60	-4	5,781	-0.07%
2021/04/16	10	44.10	20	44.67	43.90	-10	5,883	-0.17%
2021/04/15	16	43.62	3	43.53	44.60	13	6,141	0.21%
2021/04/14	2	42.90	5	42.63	41.95	-3	6,526	-0.05%
2021/04/13	98	45.06	7	44.09	43.80	91	7,002	1.30%
2021/04/12	30	45.51	79	45.85	45.10	-49	7,240	-0.68%
2021/04/09	43	46.75	14	46.58	46.15	29	7,508	0.39%
2021/04/08	17	45.50	51	45.71	45.40	-34	7,424	-0.46%
2021/04/07	74	45.91	10	45.47	45.80	64	7,624	0.84%
2021/04/06	21	45.35	33	45.52	44.65	-12	7,737	-0.16%
2021/04/01	25	45.41	280	45.14	45.50	-255	7,723	-3.30%	大賣/鉅額交易
2021/03/31	47	44.67	61	44.59	44.65	-14	7,657	-0.18%
2021/03/30	45	43.72	3	43.87	43.25	42	7,673	0.55%
2021/03/29	1	43.65	2	43.80	43.40	-1	7,754	-0.01%
2021/03/26	132	44.53	31	45.45	44.00	101	7,845	1.29%	大買/鉅額交易
2021/03/25	14	43.75	153	44.10	44.25	-139	7,833	-1.77%	大賣/鉅額交易
2021/03/24	0	0.00	10	43.13	43.15	-10	7,934	-0.13%
2021/03/23	10	43.00	51	44.47	42.90	-41	8,081	-0.51%
2021/03/22	81	44.23	65	44.17	44.05	16	8,543	0.19%
2021/03/19	55	43.55	12	43.63	43.45	43	8,878	0.48%
2021/03/18	46	43.21	451	43.06	43.25	-405	9,398	-4.31%	大賣/鉅額交易
2021/03/17	30	43.54	78	43.27	43.50	-48	10,221	-0.47%
2021/03/16	54	42.75	34	42.86	43.20	20	10,371	0.19%
2021/03/15	15	41.95	21	41.95	41.75	-6	10,416	-0.06%
2021/03/12	190	41.22	382	40.65	40.50	-192	10,551	-1.82%	大買/大賣/鉅額交易
2021/03/11	165	40.96	9	41.45	41.05	156	10,575	1.48%	大買/鉅額交易
2021/03/10	0	0.00	10	39.65	39.80	-10	10,617	-0.09%
2021/03/09	0	0.00	2	39.25	39.40	-2	10,667	-0.02%
2021/03/08	3	40.15	2	40.70	39.00	1	10,708	0.01%
2021/03/05	2	40.43	1	40.20	40.10	1	10,868	0.01%
2021/03/04	1	41.70	8	41.81	40.80	-7	10,952	-0.06%
2021/03/03	6.1	42.01	2	41.95	42.20	4.1	11,013	0.04%
2021/02/25	11	44.72	7	43.64	43.45	4	11,279	0.04%
2021/02/24	1	45.65	222	44.11	43.90	-221	11,349	-1.95%	大賣/鉅額交易
2021/02/23	20	44.97	137	44.70	45.20	-117	11,399	-1.03%	大賣/鉅額交易
2021/02/22	117	44.50	143	44.41	45.15	-26	11,416	-0.23%	大買/大賣/
2021/02/19	21	42.35	13	42.04	43.15	8	11,524	0.07%
2021/02/18	221	41.91	3	41.03	42.55	218	12,247	1.78%	大買/鉅額交易
2021/02/17	2	38.95	7	39.02	39.25	-5	12,909	-0.04%
2021/02/05	1	40.00	2	39.80	39.85	-1	13,400	-0.01%
2021/02/04	1	39.80	1	40.50	40.90	0	13,445	0.00%
2021/02/03	3	41.15	0	0.00	40.40	3	13,630	0.02%
2021/02/02	2	41.88	1	42.50	41.80	1	13,717	0.01%
2021/02/01	1	40.90	5	40.93	41.70	-4	13,841	-0.03%
2021/01/29	1	42.10	14.3	42.29	41.35	-13.3	13,919	-0.10%
2021/01/28	3	43.80	104	43.17	42.90	-101	14,037	-0.72%	大賣/鉅額交易
2021/01/27	3	44.30	2	44.35	44.95	1	14,143	0.01%
2021/01/26	7	43.70	6	43.93	43.55	1	14,311	0.01%
2021/01/25	2	45.20	50	44.83	44.65	-48	14,844	-0.32%
2021/01/22	21	46.48	2	46.33	46.95	19	15,673	0.12%
2021/01/21	2	46.50	2	46.90	46.20	0	16,685	0.00%
2021/01/20	108	46.61	38	48.42	46.00	70	16,752	0.42%	大買/
2021/01/19	86	48.49	116	49.14	48.95	-30	16,622	-0.18%	大賣/
2021/01/18	51	48.44	378	48.37	49.00	-327	16,440	-1.99%	大賣/鉅額交易
2021/01/15	134	49.41	72.7	49.03	47.10	61.3	16,321	0.38%	大買/
2021/01/14	181	47.28	125.1	47.36	47.00	55.9	16,056	0.35%	大買/大賣/
2021/01/13	0	0.00	80.1	47.06	47.15	-80.1	16,466	-0.49%
2021/01/12	88	47.08	9	48.08	46.45	79	16,505	0.48%
2021/01/11	4	47.35	35	46.28	46.85	-31	16,438	-0.19%
2021/01/08	51	47.36	69	48.38	47.20	-18	16,715	-0.11%
2021/01/07	73	49.08	157.6	49.19	49.25	-84.6	17,142	-0.49%	大賣/
2021/01/06	124	47.19	45.1	47.04	47.55	78.9	17,061	0.46%	大買/
2021/01/05	73	45.70	149	45.65	44.85	-76	16,741	-0.45%	大賣/
2021/01/04	134.2	43.49	25	44.14	44.30	109.2	16,493	0.66%	大買/鉅額交易
2020/12/31	147	41.71	254.2	41.83	41.85	-107.2	16,127	-0.66%	大買/大賣/鉅額交易
2020/12/30	273	42.46	251	42.29	41.70	22	16,062	0.14%	大買/大賣/
2020/12/29	183	41.84	119	42.44	42.30	64	15,875	0.40%	大買/大賣/
2020/12/28	27	41.43	2	41.30	40.60	25	15,701	0.16%
2020/12/25	4	40.31	22	40.21	40.75	-18	15,622	-0.12%
2020/12/24	1	40.90	23	41.42	40.00	-22	15,599	-0.14%
2020/12/23	22	40.75	29	40.57	41.00	-7	15,532	-0.05%
2020/12/22	37.1	40.61	192	39.53	39.10	-154.9	15,681	-0.99%	大賣/鉅額交易
2020/12/21	39	40.92	42	40.95	41.30	-3	16,101	-0.02%
2020/12/18	38	40.41	18	40.73	40.25	20	16,590	0.12%
2020/12/17	12	41.44	39	41.61	41.05	-27	16,780	-0.16%
2020/12/16	47	42.86	112.2	42.27	41.90	-65.2	16,637	-0.39%	大賣/
2020/12/15	115	42.21	100	41.84	40.10	15	16,134	0.09%	大買/
2020/12/14	108	41.64	158	40.09	42.00	-50	15,745	-0.32%	大買/大賣/
2020/12/11	131	40.23	38	40.62	39.60	93	15,269	0.61%	大買/
2020/12/10	17	38.69	256	38.04	38.00	-239	14,400	-1.66%	大賣/鉅額交易
2020/12/09	41	37.41	61	37.74	37.85	-20	14,175	-0.14%
2020/12/08	269	37.78	53	35.88	38.40	216	14,060	1.54%	大買/鉅額交易
2020/12/07	76	35.37	1	34.50	35.60	75	13,878	0.54%
2020/12/04	7	34.81	35.6	35.46	34.50	-28.6	13,808	-0.21%
2020/12/03	32	36.18	9.5	35.89	35.30	22.6	13,736	0.16%
2020/12/02	6	35.91	10	36.20	36.20	-4	13,687	-0.03%
2020/12/01	36	35.28	309.3	34.75	35.30	-273.3	13,656	-2.00%	大賣/鉅額交易
2020/11/30	77	36.56	91	37.84	36.50	-14	13,470	-0.10%
2020/11/27	20.3	37.75	273.1	38.27	37.90	-252.8	13,375	-1.89%	大賣/鉅額交易
2020/11/26	388	38.11	117.1	37.76	38.20	270.9	13,324	2.03%	大買/大賣/鉅額交易
2020/11/25	72	37.33	270	37.38	37.25	-198	13,226	-1.50%	大賣/鉅額交易
2020/11/24	100	37.90	121	37.37	37.45	-21	13,345	-0.16%	大賣/
2020/11/23	102	37.79	105	37.33	37.40	-3	13,257	-0.02%	大買/大賣/
2020/11/20	27.2	37.66	69	37.28	37.45	-41.8	13,199	-0.32%
2020/11/19	93	37.36	120	37.03	37.40	-27	13,198	-0.20%	大賣/
2020/11/18	214	37.54	169	37.41	37.15	45	13,134	0.34%	大買/大賣/
2020/11/17	360	39.21	165	38.71	37.60	195	12,910	1.51%	大買/大賣/鉅額交易
2020/11/16	264	38.53	235	38.31	39.75	29	12,129	0.24%	大買/大賣/
2020/11/13	491	36.23	156	35.80	36.15	335	11,348	2.95%	大買/大賣/鉅額交易
2020/11/12	123	34.74	99	34.88	34.70	24	10,779	0.22%	大買/
2020/11/11	122	35.00	114	34.79	34.90	8	10,680	0.07%	大買/大賣/
2020/11/10	102	34.29	213	34.96	34.10	-111	10,446	-1.06%	大買/大賣/鉅額交易
2020/11/09	130	35.00	136	34.39	35.40	-6	10,320	-0.06%	大買/大賣/
2020/11/06	118	34.47	164	34.09	34.20	-46	10,162	-0.45%	大買/大賣/
2020/11/05	193	34.46	95	33.69	34.10	98	10,055	0.97%	大買/
2020/11/04	100	33.89	110	34.35	34.00	-10	9,872	-0.10%	大賣/
2020/11/03	148	34.13	42	33.91	34.25	106	9,733	1.09%	大買/鉅額交易
2020/11/02	69	35.46	114	35.46	34.50	-45	9,506	-0.47%	大賣/
2020/10/30	190	35.28	184	35.26	35.45	6	8,876	0.07%	大買/大賣/
2020/10/29	222	34.12	391	32.92	33.90	-169	7,943	-2.13%	大買/大賣/鉅額交易
2020/10/28	61	32.61	140.4	32.78	33.35	-79.4	6,845	-1.16%	大賣/
2020/10/27	25	30.45	3	30.50	30.35	22	6,655	0.33%
2020/10/26	107	30.48	27	30.70	30.45	80	6,597	1.21%	大買/
2020/10/23	26	31.20	296	31.13	31.30	-270	6,518	-4.14%	大賣/鉅額交易
2020/10/22	65.2	30.96	238	30.45	30.90	-172.8	6,408	-2.70%	大賣/鉅額交易
2020/10/21	289	31.01	402	30.54	30.15	-113	6,145	-1.84%	大買/大賣/鉅額交易
2020/10/20	202	30.69	58	30.58	30.60	144	5,644	2.55%	大買/鉅額交易
2020/10/19	302	30.35	70	30.23	30.95	232	5,526	4.20%	大買/鉅額交易
2020/10/16	453	30.91	250	31.22	30.50	203	5,385	3.77%	大買/大賣/鉅額交易
2020/10/15	259	31.52	235	31.07	31.90	24	4,981	0.48%	大買/大賣/
2020/10/14	331	27.87	169	27.66	29.00	162	4,259	3.80%	大買/大賣/鉅額交易
2020/10/13	161	26.61	136	26.07	26.40	25	3,957	0.63%	大買/大賣/
2020/10/12	448	25.27	0	0.00	25.65	448	3,728	12.01%	大買/鉅額交易
2020/10/08	4	24.79	0	0.00	24.50	4	3,690	0.11%
2020/10/07	0	0.00	126	25.13	25.00	-126	3,793	-3.32%	大賣/鉅額交易
2020/10/06	119	25.33	9	25.21	25.20	110	3,806	2.89%	大買/鉅額交易
2020/10/05	14	24.51	2	24.10	24.50	12	3,824	0.31%
2020/09/30	3	23.98	11	23.90	23.90	-8	3,909	-0.20%
2020/09/29	7	24.09	1	23.75	23.75	6	3,900	0.15%
2020/09/28	0	0.00	19	24.28	24.35	-19	3,861	-0.49%
2020/09/25	45	25.62	83	25.26	23.80	-38	3,853	-0.99%
2020/09/24	100	26.75	87	26.65	25.60	13	3,598	0.36%
2020/09/23	47	25.80	61	25.55	26.05	-14	3,046	-0.46%
2020/09/22	63	24.23	19	24.06	25.65	44	2,376	1.85%
2020/09/21	12	23.35	12	23.09	23.35	0	2,033	0.00%
2020/09/18	10	23.12	1	23.00	23.10	9	2,011	0.45%
2020/09/17	0	0.00	86	22.85	22.85	-86	1,997	-4.31%
2020/09/16	64	23.58	51	23.21	23.00	13	1,979	0.66%
2020/09/15	47	22.14	5	22.14	22.60	42	1,898	2.21%
2020/09/14	11	21.96	1	21.65	22.00	10	1,933	0.52%
2020/09/11	0	0.00	23	21.89	21.55	-23	1,929	-1.19%
2020/09/10	11	22.03	19	22.05	21.85	-8	1,912	-0.42%
2020/09/08	29	22.05	0	0.00	22.05	29	1,902	1.52%
2020/09/07	4	22.60	56	22.48	22.30	-52	1,900	-2.74%
2020/09/04	62	22.21	1	21.75	22.55	61	1,887	3.23%
2020/09/03	2	22.00	0	0.00	22.00	2	1,842	0.11%
2020/09/02	0	0.00	15	22.10	22.00	-15	1,827	-0.82%
2020/09/01	1	22.45	11	22.54	22.30	-10	1,810	-0.55%
2020/08/31	1	23.20	43	23.40	23.05	-42	1,783	-2.35%
2020/08/28	65	24.02	15	23.83	23.45	50	1,745	2.87%
2020/08/27	1	22.60	44	22.57	22.70	-43	1,517	-2.83%
2020/08/26	59	22.53	75	22.44	22.65	-16	1,478	-1.08%
2020/08/25	72	22.51	45	22.43	22.15	27	1,429	1.89%
2020/08/24	53	21.60	23	21.37	21.70	30	1,313	2.28%
2020/08/21	28	20.94	0	0.00	20.85	28	1,295	2.16%
2020/08/20	0	0.00	22	20.74	20.35	-22	1,287	-1.71%
2020/08/19	7	21.56	25	21.75	21.30	-18	1,267	-1.42%
2020/08/18	41	21.52	2	21.50	22.00	39	1,253	3.11%
2020/08/17	10	21.24	27	21.19	21.30	-17	1,241	-1.37%
2020/08/14	12	21.03	0	0.00	20.95	12	1,248	0.96%
2020/08/12	0	0.00	6	21.13	21.10	-6	1,262	-0.48%
2020/08/11	2	21.68	32	21.63	21.55	-30	1,255	-2.39%
2020/08/10	17	21.82	56	21.20	21.80	-39	1,230	-3.17%
2020/08/07	56	21.22	0	0.00	21.35	56	1,210	4.63%
2020/08/05	1	20.75	16	20.81	20.90	-15	1,192	-1.26%
2020/08/04	24	20.75	0	0.00	20.65	24	1,188	2.02%
2020/08/03	0	0.00	5	20.68	20.60	-5	1,191	-0.42%
2020/07/31	3	20.95	1	20.80	20.95	2	1,189	0.17%
2020/07/30	0	0.00	9	20.78	20.70	-9	1,183	-0.76%
2020/07/29	7	20.59	0	0.00	20.60	7	1,179	0.59%
2020/07/28	0	0.00	46	20.93	20.10	-46	1,165	-3.95%
2020/07/27	45	21.75	3	22.07	21.15	42	1,143	3.67%
2020/07/24	1	20.55	49	20.74	20.60	-48	1,052	-4.56%
2020/07/23	62	22.47	0	0.00	22.40	62	1,017	6.10%
2020/07/22	6	22.45	4	22.48	22.50	2	989	0.20%
2020/07/21	3	22.60	36	22.57	22.50	-33	973	-3.39%
2020/07/20	29	22.37	3	22.48	22.45	26	954	2.73%
2020/07/17	1	22.40	17	22.51	22.40	-16	944	-1.69%
2020/07/16	4	22.10	63	22.12	22.05	-59	888	-6.64%
2020/07/15	33	22.44	37	22.83	22.20	-4	878	-0.46%
2020/07/14	24	23.09	117.3	23.45	22.85	-93.3	850	-10.98%	大賣/
2020/07/13	24	22.14	27	22.10	22.05	-3	725	-0.41%
2020/07/10	70	22.90	134	22.94	22.70	-64	704	-9.08%	大賣/
2020/07/09	273	22.31	5	22.55	22.90	268	619	43.28%	大買/鉅額交易
2020/07/08	102	20.76	2	20.85	20.85	100	503	19.86%	大買/
2020/07/07	0	0.00	8	20.59	20.55	-8	496	-1.61%
2020/07/06	19	20.69	0	0.00	20.60	19	492	3.86%
2020/07/02	0	0.00	14	20.21	20.25	-14	459	-3.05%
2020/07/01	13	20.30	1	20.10	20.20	12	462	2.59%
2020/06/29	0	0.00	2	19.98	20.00	-2	475	-0.42%
2020/06/23	0	0.00	7	20.01	20.05	-7	553	-1.26%
2020/06/22	0	0.00	1	20.20	20.10	-1	562	-0.18%
2020/06/19	14	20.74	20	20.58	20.45	-6	559	-1.07%
2020/06/18	21	19.63	0	0.00	19.85	21	517	4.05%
2020/06/17	0	0.00	13	19.09	19.25	-13	514	-2.53%
2020/06/16	13	19.13	0	0.00	19.20	13	526	2.47%
2020/06/11	0.3	19.40	0	0.00	19.25	0.3	558	0.05%
2020/06/10	0	0.00	3	19.95	20.00	-3	564	-0.53%
2020/06/05	0	0.00	1	20.05	20.00	-1	603	-0.17%
2020/06/04	0	0.00	1	19.65	19.70	-1	598	-0.17%
2020/05/28	1.4	19.00	0	0.00	18.85	1.4	644	0.21%
2020/05/27	0.4	19.20	0	0.00	19.10	0.4	646	0.05%
2020/05/26	0	0.00	1	19.10	19.10	-1	653	-0.15%
2020/05/25	0	0.00	3	18.85	19.00	-3	653	-0.46%
2020/05/22	0	0.00	4	19.25	19.15	-4	655	-0.61%
2020/05/21	6	19.47	13	19.28	19.55	-7	649	-1.08%
2020/05/20	19	19.16	1	19.00	19.30	18	636	2.83%
2020/05/13	0	0.00	1	19.00	18.95	-1	613	-0.16%
2020/05/12	0	0.00	1	18.65	19.05	-1	609	-0.16%
2020/05/05	0	0.00	32	18.47	18.50	-32	600	-5.33%
2020/04/27	0	0.00	1	18.35	18.45	-1	620	-0.16%
2020/04/21	0	0.00	2	17.85	17.85	-2	606	-0.33%
2020/04/20	0	0.00	4	18.09	18.15	-4	598	-0.67%
2020/04/17	0	0.00	17	17.96	17.95	-17	590	-2.88%
2020/04/16	17	18.10	33	17.92	17.80	-16	579	-2.76%
2020/04/15	32	18.29	1	18.50	18.15	31	572	5.42%
2020/04/14	3	17.50	0	0.00	17.65	3	562	0.53%
2020/04/13	5	17.55	0	0.00	17.55	5	562	0.89%
2020/04/10	0	0.00	8	17.30	17.35	-8	562	-1.42%
2020/04/09	8	17.51	0	0.00	17.40	8	569	1.41%
2020/04/07	0	0.00	30	17.02	17.00	-30	567	-5.29%
2020/04/06	1	17.00	0	0.00	17.10	1	565	0.18%
2020/03/31	0	0.00	32	17.44	17.40	-32	566	-5.65%
2020/03/30	0	0.00	1	17.90	17.85	-1	558	-0.18%
2020/03/26	0	0.00	10	15.75	15.75	-10	494	-2.02%
2020/03/20	0	0.00	1	11.00	12.65	-1	683	-0.15%
2020/03/19	0	0.00	1	12.20	11.50	-1	675	-0.15%
2020/03/18	2	12.65	2	12.75	12.75	0	655	0.00%
2020/03/16	0	0.00	4	14.08	13.20	-4	652	-0.61%
2020/03/13	0	0.00	2	13.60	13.70	-2	645	-0.31%
2020/03/12	0	0.00	1	15.45	14.95	-1	629	-0.16%
2020/03/10	1	16.00	0	0.00	16.30	1	617	0.16%
2020/03/09	0	0.00	1	16.45	16.10	-1	626	-0.16%
2020/03/06	0	0.00	7	17.11	17.05	-7	750	-0.93%
2020/03/04	1	17.25	4	17.20	17.10	-3	763	-0.39%
2020/03/02	6	17.68	0	0.00	17.60	6	742	0.81%
2020/02/25	1	18.20	36	18.37	18.45	-35	761	-4.60%
2020/02/24	1	18.60	56	18.66	18.60	-55	769	-7.15%
2020/02/21	0	0.00	1	18.95	18.95	-1	879	-0.11%
2020/02/20	0	0.00	1	19.00	19.05	-1	905	-0.11%
2020/02/19	0	0.00	35	19.03	19.05	-35	904	-3.87%
2020/02/12	0	0.00	2	19.05	19.30	-2	922	-0.22%
2020/02/10	0	0.00	53	18.96	19.00	-53	921	-5.75%
2020/01/31	0	0.00	94	18.99	19.00	-94	910	-10.32%
2020/01/30	0	0.00	18	19.28	18.85	-18	905	-1.99%
2020/01/20	0	0.00	4	20.86	20.85	-4	897	-0.45%
2020/01/17	16	20.88	0	0.00	20.90	16	897	1.78%
2020/01/16	3.8	20.88	0	0.00	20.85	3.8	896	0.42%
2020/01/15	1	20.90	0	0.00	20.85	1	900	0.11%
2020/01/09	6	20.83	0	0.00	20.80	6	904	0.66%
2020/01/08	1	20.65	1	20.70	20.70	0	903	0.00%
2020/01/07	11	21.13	6	21.08	20.85	5	900	0.56%
2020/01/02	0	0.00	18	21.52	21.50	-18	896	-2.01%
2019/12/31	0	0.00	1	21.55	21.50	-1	896	-0.11%
2019/12/30	0	0.00	1	21.50	21.50	-1	897	-0.11%
2019/12/27	8	21.63	3	21.60	21.55	5	895	0.56%
2019/12/25	1	21.95	5	22.00	21.75	-4	909	-0.44%
2019/12/24	2	21.75	1	21.75	21.90	1	908	0.11%
2019/12/23	0	0.00	2	22.00	21.75	-2	900	-0.22%
2019/12/20	0	0.00	10	21.99	21.90	-10	901	-1.11%
2019/12/19	1	22.35	53	22.37	22.20	-52	891	-5.84%
2019/12/18	37	21.70	100	21.58	21.95	-63	764	-8.24%
2019/12/17	1	20.95	0	0.00	20.85	1	737	0.14%
2019/12/16	10	21.04	5	20.93	21.05	5	749	0.67%
2019/12/09	7	21.21	0	0.00	21.10	7	865	0.81%
2019/12/06	0	0.00	14	21.43	21.45	-14	859	-1.63%
2019/12/05	1	21.65	1	21.65	21.50	0	868	0.00%
2019/12/04	0.1	21.45	13	21.60	21.45	-12.9	863	-1.49%
2019/12/03	1	21.80	44	22.12	22.05	-43	853	-5.04%
2019/12/02	127	21.24	49	20.24	21.65	78	720	10.83%	大買/
2019/11/29	0	0.00	16	20.93	20.85	-16	698	-2.29%
2019/11/28	0	0.00	9	20.92	20.95	-9	702	-1.28%
2019/11/27	11	21.01	2	20.98	20.90	9	713	1.26%
2019/11/26	4	20.98	6	20.98	20.80	-2	716	-0.28%
2019/11/22	0	0.00	103	21.48	21.35	-103	713	-14.45%	大賣/鉅額交易
2019/11/21	1	21.70	9	21.56	21.75	-8	709	-1.13%
2019/11/20	7	22.04	17	21.91	21.80	-10	701	-1.42%
2019/11/19	35	21.23	1	20.75	21.35	34	598	5.68%
2019/11/14	14	20.93	0	0.00	20.65	14	698	2.00%
2019/11/13	3	20.07	0	0.00	20.60	3	685	0.44%
2019/11/11	0	0.00	1	20.00	20.00	-1	692	-0.14%
2019/11/07	18	20.28	0	0.00	20.25	18	693	2.60%
2019/11/05	0.1	20.25	0	0.00	20.35	0.1	692	0.01%
2019/11/04	0	0.00	4	20.15	20.40	-4	695	-0.57%
2019/10/31	4	20.15	0	0.00	20.10	4	707	0.57%
2019/10/30	0	0.00	1	20.35	20.30	-1	823	-0.12%
2019/10/29	0	0.00	1	20.40	20.35	-1	824	-0.12%
2019/10/28	0	0.00	1	20.70	20.35	-1	829	-0.12%
2019/10/24	1	21.00	22	20.95	20.90	-21	842	-2.49%
2019/10/23	21	21.00	1	21.00	21.10	20	860	2.33%
2019/10/22	8	20.88	14	20.83	20.85	-6	864	-0.69%
2019/10/21	5	20.75	2	20.80	20.75	3	868	0.35%
2019/10/17	0	0.00	1	20.40	20.55	-1	874	-0.11%
2019/10/16	0	0.00	1	20.55	20.35	-1	877	-0.11%
2019/10/15	5	20.50	14	20.64	20.50	-9	876	-1.03%
2019/10/14	40	20.78	2	20.65	20.60	38	877	4.33%
2019/10/09	48	20.34	0	0.00	20.30	48	879	5.46%
2019/10/08	14	20.43	0	0.00	20.30	14	878	1.59%
2019/10/07	5	20.55	0	0.00	20.55	5	874	0.57%
2019/10/04	2	20.78	1	20.90	20.80	1	872	0.11%
2019/10/02	0	0.00	4.1	21.14	21.15	-4.1	873	-0.47%
2019/10/01	12	21.08	168.1	21.16	20.95	-156.1	879	-17.75%	大賣/鉅額交易
2019/09/27	0	0.00	0.6	21.65	21.65	-0.6	862	-0.07%
2019/09/24	6.1	22.52	1	22.25	22.20	5.1	859	0.60%
2019/09/23	0.7	24.95	5	22.80	22.60	-4.3	851	-0.51%
2019/09/19	1	22.65	0	0.00	22.55	1	833	0.12%
2019/09/18	0.1	22.45	0	0.00	22.50	0.1	826	0.01%
2019/09/17	0	0.00	22	22.51	22.60	-22	821	-2.68%
2019/09/16	2	22.10	2	22.80	22.85	0	810	0.00%
2019/09/12	5	22.04	6	22.07	22.35	-1	766	-0.13%
2019/09/06	0	0.00	5	21.10	21.20	-5	695	-0.72%
2019/08/29	0	0.00	51	20.90	20.85	-51	666	-7.65%
2019/08/27	0	0.00	99	20.56	20.50	-99	653	-15.15%
2019/08/26	0	0.00	10	20.30	20.15	-10	656	-1.52%
2019/08/22	0	0.00	100	20.64	20.50	-100	651	-15.35%
2019/08/21	22	20.86	13	20.73	20.75	9	643	1.40%
2019/08/20	0	0.00	10	20.85	20.90	-10	632	-1.58%
2019/08/19	1	20.00	98	20.06	19.95	-97	530	-18.30%
2019/08/16	0	0.00	1	19.75	19.95	-1	534	-0.19%
2019/08/12	0	0.00	51	19.92	19.90	-51	572	-8.91%
2019/08/06	0	0.00	4	19.13	19.20	-4	588	-0.68%
2019/08/05	0	0.00	97.8	19.08	19.05	-97.8	591	-16.54%
2019/08/01	12	20.15	25	19.63	20.05	-13	602	-2.16%
2019/07/26	5	20.25	5	20.28	20.25	0	492	0.00%
2019/07/25	5	21.50	0	0.00	21.50	5	480	1.04%
2019/07/22	1	20.95	0	0.00	21.25	1	469	0.21%
2019/07/19	1	21.00	0	0.00	20.95	1	469	0.21%
2019/07/18	0	0.00	29	21.01	21.00	-29	473	-6.12%
2019/07/09	0	0.00	21	20.98	20.90	-21	692	-3.03%
2019/06/27	0	0.00	1	20.20	20.45	-1	1,028	-0.10%
2019/06/20	0	0.00	1	19.90	19.95	-1	1,210	-0.08%
2019/06/13	1	19.65	0	0.00	19.65	1	1,492	0.07%
2019/06/10	0	0.00	54	19.34	19.40	-54	1,618	-3.34%
2019/05/29	0	0.00	1	19.20	19.25	-1	1,675	-0.06%
2019/05/24	0	0.00	1	19.25	19.20	-1	1,769	-0.06%
2019/05/22	0	0.00	17	19.66	19.70	-17	1,782	-0.95%
2019/05/21	8	19.57	0	0.00	19.60	8	1,786	0.45%
2019/05/17	1	20.90	0	0.00	20.05	1	1,812	0.06%
2019/05/15	13	21.88	14	21.80	21.70	-1	1,843	-0.05%
2019/05/14	0	0.00	5	21.13	21.90	-5	1,842	-0.27%
2019/05/13	10	21.70	7	21.63	21.70	3	1,870	0.16%
2019/05/10	0	0.00	2	22.35	22.25	-2	1,867	-0.11%
2019/05/09	0	0.00	17	22.63	22.25	-17	1,862	-0.91%
2019/05/08	0	0.00	3	22.95	23.00	-3	1,849	-0.16%
2019/05/07	0	0.00	2	23.70	23.55	-2	1,848	-0.11%
2019/05/03	0	0.00	4	24.29	24.15	-4	1,849	-0.22%
2019/05/02	0	0.00	6	24.17	24.15	-6	1,848	-0.32%
2019/04/30	10	24.37	1	24.05	24.20	9	1,852	0.49%
2019/04/29	12	23.93	11	24.48	23.90	1	1,851	0.05%
2019/04/25	1	24.65	0	0.00	24.80	1	1,861	0.05%
2019/04/23	0	0.00	3	24.85	24.85	-3	1,864	-0.16%
2019/04/19	5	25.34	21	25.55	25.35	-16	1,893	-0.84%
2019/04/18	49	25.39	2	25.75	25.20	47	1,882	2.50%
2019/04/17	4	25.84	26	26.00	25.60	-22	1,878	-1.17%
2019/04/16	23	25.55	34	25.67	25.80	-11	1,814	-0.61%
2019/04/15	33	25.61	5	25.48	26.00	28	1,780	1.57%
2019/04/12	4	24.93	0	0.00	24.80	4	1,715	0.23%
2019/04/10	2	25.35	4	25.35	25.30	-2	1,688	-0.12%
2019/04/09	10	26.08	118	26.03	25.90	-108	1,658	-6.51%	大賣/鉅額交易
2019/04/08	132	25.50	0	0.00	26.20	132	1,550	8.52%	大買/鉅額交易
2019/04/03	0	0.00	6	24.60	24.40	-6	1,425	-0.42%
2019/04/02	0	0.00	6	24.34	24.70	-6	1,417	-0.42%
2019/04/01	3	24.25	22	24.40	24.15	-19	1,392	-1.36%
2019/03/28	24	25.36	22	25.03	24.60	2	1,357	0.15%
2019/03/27	6	24.80	12	24.53	24.90	-6	1,298	-0.46%
2019/03/26	3	25.03	0	0.00	24.85	3	1,285	0.23%
2019/03/25	4	25.05	34	25.21	25.00	-30	1,274	-2.35%
2019/03/22	72	25.38	24	25.32	25.95	48	1,227	3.91%
2019/03/21	21	24.55	8	24.44	24.90	13	1,050	1.24%
2019/03/20	0	0.00	6	23.95	23.75	-6	1,029	-0.58%
2019/03/19	11	24.13	1	24.00	24.05	10	1,030	0.97%
2019/03/18	1	23.85	4	23.90	23.85	-3	1,001	-0.30%
2019/03/15	0	0.00	16	23.97	23.95	-16	1,000	-1.60%
2019/03/14	14	24.00	7	23.75	24.05	7	928	0.75%
2019/03/13	0	0.00	14	23.26	23.10	-14	907	-1.54%
2019/03/12	12	23.90	0	0.00	23.40	12	901	1.33%
2019/03/11	6	23.18	1	23.40	23.35	5	861	0.58%
2019/03/08	0	0.00	1	22.65	22.65	-1	873	-0.11%
2019/03/04	0	0.00	1	23.45	23.30	-1	900	-0.11%
2019/02/27	1	23.25	5	23.35	23.40	-4	906	-0.44%
2019/02/26	0	0.00	6	23.58	23.35	-6	906	-0.66%
2019/02/25	17	23.88	7	23.93	23.80	10	899	1.11%
2019/02/22	5	23.02	0	0.00	23.35	5	823	0.61%
2019/02/21	0	0.00	3	22.53	22.60	-3	810	-0.37%
2019/02/20	1.5	22.68	8	22.61	22.70	-6.5	817	-0.79%
2019/02/19	0	0.00	1	22.40	22.40	-1	840	-0.12%
2019/02/18	12	22.30	66	22.29	22.25	-54	917	-5.88%
2019/02/15	0	0.00	7	23.99	23.75	-7	907	-0.77%
2019/02/14	12	24.13	3	23.52	24.10	9	900	1.00%
2019/02/13	6	23.37	7	23.49	23.35	-1	866	-0.12%
2019/02/12	25.5	23.27	1	23.35	23.40	24.5	864	2.83%
2019/02/11	45	22.89	0	0.00	22.85	45	839	5.36%
2019/01/30	0	0.00	13	22.99	22.75	-13	841	-1.54%
2019/01/29	0	0.00	1	22.90	22.95	-1	844	-0.12%
2019/01/28	16	23.17	2	23.23	22.90	14	850	1.65%
2019/01/25	4	23.13	11	23.05	23.10	-7	887	-0.79%
2019/01/24	0	0.00	2	22.75	22.85	-2	893	-0.22%
2019/01/23	0	0.00	1	22.70	22.70	-1	903	-0.11%
2019/01/22	4	22.84	61	22.81	22.65	-57	913	-6.24%
2019/01/21	6	23.06	0	0.00	23.15	6	944	0.64%
2019/01/18	1	23.00	53	23.12	23.10	-52	966	-5.38%
2019/01/16	1	22.85	0	0.00	22.75	1	959	0.10%
2019/01/15	0	0.00	33	22.67	22.75	-33	959	-3.44%
2019/01/14	0	0.00	91	22.72	22.75	-91	952	-9.56%
2019/01/11	1	22.75	0	0.00	22.35	1	923	0.11%
2019/01/10	0	0.00	34	21.95	22.30	-34	911	-3.73%
2019/01/09	0	0.00	34	21.81	22.00	-34	917	-3.71%
2019/01/08	0	0.00	34	21.31	21.30	-34	926	-3.67%
2019/01/07	3	21.40	0	0.00	21.35	3	930	0.32%
2019/01/04	0	0.00	71	20.90	21.05	-71	945	-7.51%
2018/12/28	0	0.00	73	21.74	21.70	-73	1,019	-7.16%
2018/12/25	10	21.85	0	0.00	21.90	10	1,099	0.91%
2018/12/24	3	22.35	0	0.00	22.40	3	1,115	0.27%
2018/12/21	10	22.05	0	0.00	22.45	10	1,174	0.85%
2018/12/19	2	23.25	0	0.00	23.00	2	1,169	0.17%
2018/12/18	0	0.00	1	23.05	23.25	-1	1,149	-0.09%
2018/12/14	1	22.90	0	0.00	22.85	1	1,152	0.09%
2018/12/13	2	23.30	2	23.45	23.20	0	1,166	0.00%
2018/12/12	0	0.00	10	22.75	22.75	-10	1,144	-0.87%
2018/12/10	10	22.35	0	0.00	22.35	10	1,179	0.85%
2018/12/06	0	0.00	2	23.08	22.85	-2	1,192	-0.17%
2018/12/05	0	0.00	2	23.88	23.95	-2	1,216	-0.16%
2018/12/04	6	24.50	0	0.00	24.20	6	1,250	0.48%
2018/12/03	1	24.70	8	24.56	24.50	-7	1,277	-0.55%
2018/11/29	0	0.00	1	24.20	24.00	-1	1,336	-0.07%
2018/11/28	0	0.00	1	24.20	24.25	-1	1,346	-0.07%
2018/11/27	4	24.09	0	0.00	23.95	4	1,376	0.29%
2018/11/21	1	24.00	0	0.00	23.85	1	1,687	0.06%
2018/11/19	0	0.00	3	24.13	24.00	-3	1,777	-0.17%
2018/11/16	2	24.08	2	24.13	23.90	0	1,806	0.00%
2018/11/15	5	24.00	1	24.00	23.80	4	1,797	0.22%
2018/11/14	0	0.00	14	23.70	23.90	-14	1,734	-0.81%
2018/11/12	0	0.00	12	22.83	22.50	-12	1,774	-0.68%
2018/11/09	11	23.30	0	0.00	23.35	11	1,796	0.61%
2018/11/05	0	0.00	4	23.29	23.25	-4	2,152	-0.19%
2018/11/02	4	23.95	0	0.00	23.55	4	2,225	0.18%
2018/10/30	1	22.05	4	21.85	22.35	-3	2,399	-0.13%
2018/10/29	5	22.12	2	21.85	21.95	3	2,541	0.12%
2018/10/26	2	21.58	2	21.85	21.40	0	2,573	0.00%
2018/10/25	0	0.00	1	23.00	22.40	-1	2,614	-0.04%
2018/10/24	0	0.00	1	23.20	23.20	-1	2,644	-0.04%
2018/10/23	3	23.58	0	0.00	23.20	3	2,756	0.11%
2018/10/22	0	0.00	1	23.05	23.85	-1	2,959	-0.03%
2018/10/19	1	23.20	4	23.03	23.35	-3	3,060	-0.10%
2018/10/18	1	23.90	9	23.82	23.80	-8	3,140	-0.25%
2018/10/17	4	24.43	9	24.47	24.05	-5	3,158	-0.16%
2018/10/16	12	24.93	4	23.99	24.25	8	3,187	0.25%
2018/10/15	2	23.13	6	23.37	23.50	-4	3,240	-0.12%
2018/10/12	4	22.94	17	22.99	23.30	-13	3,291	-0.39%
2018/10/11	4	22.98	8	23.06	22.90	-4	3,359	-0.12%
2018/10/09	3	26.08	3	25.63	25.40	0	3,406	0.00%
2018/10/08	1	26.10	7	26.36	26.45	-6	3,735	-0.16%
2018/10/05	2	26.88	0	0.00	26.55	2	3,965	0.05%
2018/10/04	0	0.00	8	27.09	27.30	-8	3,925	-0.20%
2018/10/03	20	27.61	48	27.28	27.00	-28	3,925	-0.71%
2018/10/02	36	27.70	0	0.00	27.40	36	3,930	0.92%
2018/10/01	6	27.35	53	27.10	27.35	-47	3,945	-1.19%
2018/09/28	90	27.02	4	26.86	26.90	86	3,968	2.17%
2018/09/25	0	0.00	3	26.53	26.75	-3	4,016	-0.07%
2018/09/21	1	26.40	0	0.00	26.40	1	4,047	0.02%
2018/09/20	0	0.00	4	26.75	26.55	-4	4,065	-0.10%
2018/09/19	2	26.65	2	27.05	26.80	0	4,099	0.00%
2018/09/18	8	26.82	67	26.88	26.80	-59	4,134	-1.43%
2018/09/17	60	27.60	1	27.65	27.20	59	4,179	1.41%
2018/09/14	3	26.87	7	26.60	27.05	-4	4,238	-0.09%
2018/09/13	2	26.48	5	26.45	26.40	-3	4,298	-0.07%
2018/09/12	14	26.50	36	26.40	26.40	-22	4,461	-0.49%
2018/09/11	53	26.61	34	27.08	26.75	19	4,527	0.42%
2018/09/10	0	0.00	10	26.13	25.60	-10	4,559	-0.22%
2018/09/07	100	27.37	7	26.94	27.40	93	4,666	1.99%
2018/09/06	138	28.09	87	27.91	27.95	51	5,046	1.01%	大買/
2018/09/05	162	28.15	5	28.26	28.25	157	5,163	3.04%	大買/鉅額交易
2018/09/04	7	27.55	10	27.57	27.75	-3	5,179	-0.06%
2018/09/03	33	27.49	75	27.91	27.50	-42	5,272	-0.80%
2018/08/31	117	27.95	16	28.02	27.95	101	5,279	1.91%	大買/鉅額交易
2018/08/30	2	27.73	45	28.07	27.60	-43	5,290	-0.81%
2018/08/29	57	28.13	248	28.16	28.20	-191	5,335	-3.58%	大賣/鉅額交易
2018/08/28	307	29.13	35	28.83	28.70	272	5,308	5.12%	大買/鉅額交易
2018/08/27	24	28.54	143	28.47	28.50	-119	5,183	-2.30%	大賣/鉅額交易
2018/08/24	147	28.07	74	28.09	28.50	73	5,206	1.40%	大買/
2018/08/23	57	28.46	7	28.27	28.15	50	5,347	0.94%
2018/08/22	64	28.30	29	28.23	28.25	35	5,508	0.64%
2018/08/21	75	28.16	109	28.06	28.20	-34	5,650	-0.60%	大賣/
2018/08/20	69	28.28	37	27.72	28.20	32	5,783	0.55%
2018/08/17	66	28.05	4	28.16	27.90	62	5,788	1.07%
2018/08/16	10	28.17	39	27.83	28.15	-29	5,768	-0.50%
2018/08/15	116	27.89	98	27.54	28.15	18	5,770	0.31%	大買/
2018/08/14	185	27.32	15	27.19	27.90	170	5,812	2.92%	大買/鉅額交易
2018/08/13	84	26.82	23	26.85	26.30	61	5,798	1.05%
2018/08/10	104	28.39	39	28.60	28.25	65	5,696	1.14%	大買/
2018/08/09	36	28.68	15	28.77	29.25	21	5,706	0.37%
2018/08/08	22	29.18	136	29.44	28.70	-114	5,648	-2.02%	大賣/鉅額交易
2018/08/07	90	30.53	68	30.31	29.90	22	5,587	0.39%
2018/08/06	34	30.45	281	30.28	30.30	-247	5,588	-4.42%	大賣/鉅額交易
2018/08/03	275	30.29	52	30.01	30.25	223	5,528	4.03%	大買/鉅額交易
2018/08/02	104	29.47	269	28.84	29.75	-165	5,409	-3.05%	大買/大賣/鉅額交易
2018/08/01	71	29.61	36	29.77	29.15	35	5,353	0.65%
2018/07/31	118	29.46	37	29.15	29.80	81	5,296	1.53%	大買/
2018/07/30	15	29.68	375	29.73	28.95	-360	5,267	-6.83%	大賣/鉅額交易
2018/07/27	302	30.15	126	29.84	30.00	176	5,160	3.41%	大買/大賣/鉅額交易
2018/07/26	166	29.10	164	28.67	29.75	2	4,963	0.04%	大買/大賣/
2018/07/25	87	28.75	85	28.37	28.50	2	4,865	0.04%
2018/07/24	97	27.72	5	27.54	27.80	92	4,781	1.92%
2018/07/23	5	27.58	171	27.43	27.20	-166	4,771	-3.48%	大賣/鉅額交易
2018/07/20	91	28.44	50	28.74	28.00	41	4,774	0.86%
2018/07/19	103	28.16	34	28.76	28.10	69	4,740	1.46%	大買/
2018/07/18	118	29.13	37	29.30	28.80	81	4,706	1.72%	大買/
2018/07/17	46	29.76	270	29.78	29.20	-224	4,671	-4.79%	大賣/鉅額交易
2018/07/16	397	30.08	236	29.29	30.70	161	4,591	3.51%	大買/大賣/鉅額交易
2018/07/13	609	28.14	66	28.48	29.35	543	4,243	12.79%	大買/鉅額交易
2018/07/12	28	26.52	14	26.09	26.70	14	4,006	0.35%
2018/07/11	8	26.04	17	25.91	26.00	-9	4,008	-0.22%
2018/07/10	7	25.95	31	25.85	26.30	-24	4,009	-0.60%
2018/07/09	23	26.55	15	26.64	26.90	8	4,027	0.20%
2018/07/06	12	26.40	47	26.21	26.50	-35	4,019	-0.87%
2018/07/05	3	26.65	5	25.88	25.70	-2	4,005	-0.05%
2018/07/04	0	0.00	35	27.27	27.00	-35	3,975	-0.88%
2018/07/03	43	27.84	3	27.60	27.05	40	3,965	1.01%
2018/07/02	6	27.15	15	27.12	26.80	-9	3,909	-0.23%
2018/06/29	9	27.59	145	27.40	27.45	-136	3,868	-3.52%	大賣/鉅額交易
2018/06/28	98	28.12	271	28.01	27.70	-173	3,849	-4.49%	大賣/鉅額交易
2018/06/27	176	28.39	149	28.43	27.85	27	3,826	0.71%	大買/大賣/
2018/06/26	74	27.05	16	27.28	27.85	58	3,773	1.54%
2018/06/25	10	28.32	215	27.69	27.25	-205	3,717	-5.51%	大賣/鉅額交易
2018/06/22	23	29.80	92	29.86	29.60	-69	3,627	-1.90%
2018/06/21	192	30.16	42	30.04	30.80	150	3,558	4.21%	大買/鉅額交易
2018/06/20	33	28.46	9	28.59	28.60	24	3,388	0.71%
2018/06/19	1	29.20	18	29.79	29.05	-17	3,308	-0.51%
2018/06/15	39	30.50	147	30.97	30.60	-108	3,237	-3.34%	大賣/鉅額交易
2018/06/14	574	30.61	186	30.68	30.60	388	3,094	12.54%	大買/大賣/鉅額交易
2018/06/13	195	28.39	22	28.20	28.80	173	2,682	6.45%	大買/鉅額交易
2018/06/12	3	27.75	46	27.73	27.20	-43	2,561	-1.68%
2018/06/11	146	28.25	10	28.08	27.90	136	2,497	5.44%	大買/鉅額交易
2018/06/08	0	0.00	23	28.06	28.15	-23	2,393	-0.96%
2018/06/07	26	28.10	59	28.17	28.10	-33	2,365	-1.40%
2018/06/06	238	28.36	40	28.15	27.95	198	2,328	8.50%	大買/鉅額交易
2018/06/05	24	27.84	35	27.58	27.75	-11	2,245	-0.49%
2018/06/04	55	27.79	11	27.78	27.70	44	2,196	2.00%
2018/06/01	62	27.33	26	27.38	27.40	36	2,120	1.70%
2018/05/31	169	28.51	622	27.57	27.40	-453	2,054	-22.05%	大買/大賣/鉅額交易
2018/05/30	214	27.80	90	27.88	28.40	124	1,855	6.68%	大買/鉅額交易
2018/05/29	72	27.54	60	27.38	27.15	12	1,654	0.73%
2018/05/28	39	26.32	88	26.03	27.00	-49	1,494	-3.28%
2018/05/25	111	25.39	3	25.43	25.65	108	1,343	8.04%	大買/鉅額交易
2018/05/24	0	0.00	8	25.09	25.10	-8	1,311	-0.61%
2018/05/23	11	24.95	10	24.92	25.15	1	1,301	0.08%
2018/05/22	170	25.93	25	25.95	25.00	145	1,268	11.44%	大買/鉅額交易
2018/05/21	23	25.08	11	25.05	24.80	12	1,168	1.03%
2018/05/18	8	24.64	154	24.69	24.70	-146	1,113	-13.11%	大賣/鉅額交易
2018/05/17	568	24.88	13	24.75	25.10	555	1,078	51.48%	大買/鉅額交易
2018/05/16	6	24.32	13	24.22	24.05	-7	973	-0.72%
2018/05/15	18	24.31	48	23.89	24.25	-30	959	-3.13%
2018/05/14	55	24.62	3	24.53	24.05	52	941	5.52%
2018/05/11	4	24.08	12	23.85	23.80	-8	874	-0.91%
2018/05/10	17	23.86	30	23.85	23.85	-13	890	-1.46%
2018/05/09	14	23.90	3	23.95	23.80	11	857	1.28%
2018/05/08	1	23.65	6	23.56	23.60	-5	847	-0.59%
2018/05/07	14	23.62	6	22.95	23.40	8	838	0.95%
2018/05/04	2	22.05	0	0.00	22.20	2	824	0.24%
2018/05/03	0	0.00	4	22.74	22.50	-4	816	-0.49%
2018/04/30	0	0.00	1	23.40	23.15	-1	815	-0.12%
2018/04/27	0	0.00	35	23.15	23.30	-35	825	-4.24%
2018/04/26	34	23.39	30	24.31	23.40	4	818	0.49%
2018/04/25	29	24.00	15	23.71	24.20	14	780	1.79%
2018/04/24	0	0.00	64	23.18	23.35	-64	744	-8.59%
2018/04/23	79	23.78	1	23.95	23.55	78	727	10.72%
2018/04/19	2	22.88	3	22.92	22.90	-1	672	-0.15%
2018/04/18	2	23.03	5	22.95	22.75	-3	672	-0.45%
2018/04/17	2	23.10	0	0.00	23.15	2	664	0.30%
2018/04/13	7	23.30	32	23.40	23.15	-25	647	-3.86%
2018/04/12	3	22.48	5	23.00	23.00	-2	622	-0.32%
2018/04/11	2	22.23	0	0.00	22.25	2	654	0.31%
2018/03/31	0	0.00	4	22.05	21.70	-4	660	-0.61%
2018/03/26	0	0.00	8	20.48	20.35	-8	662	-1.21%
2018/03/19	0	0.00	6	21.83	21.70	-6	662	-0.91%
2018/02/08	0	0.00	1	20.60	20.65	-1	681	-0.15%
2018/02/07	0	0.00	2	20.65	20.65	-2	692	-0.29%
2018/02/06	0	0.00	1	20.80	20.20	-1	751	-0.13%
2018/02/02	0	0.00	4	21.43	21.70	-4	768	-0.52%
2018/01/30	0	0.00	1	21.20	21.20	-1	769	-0.13%
2018/01/26	0	0.00	2	21.20	21.10	-2	784	-0.25%
2018/01/19	0	0.00	2	21.60	21.45	-2	918	-0.22%
2018/01/17	0	0.00	2	21.45	21.40	-2	997	-0.20%
2018/01/11	0	0.00	4	21.35	21.30	-4	1,062	-0.38%
2018/01/10	0	0.00	6	21.63	21.40	-6	1,069	-0.56%
2018/01/08	0	0.00	4	22.25	22.10	-4	1,118	-0.36%
2018/01/05	6	22.05	0	0.00	22.45	6	1,112	0.54%
2018/01/03	10	21.28	7	21.32	21.40	3	1,101	0.27%
2018/01/02	2	21.15	0	0.00	21.20	2	1,206	0.17%