東元 (1504)-玉山券商分點個股進出

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
57.2
漲跌
▲0.6
漲幅
+1.06%
成交量
9,264張
產業
上市電機機械類股
652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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	10.8	56.90	11.6	57.05	57.20	-0.7	23,467	0.00%
2024/05/06	17.1	56.35	16.8	56.59	56.60	0.3	23,439	0.00%
2024/05/03	12	56.19	22.1	56.42	55.70	-10.1	23,356	-0.04%
2024/05/02	28	57.11	36.3	57.02	56.70	-8.3	23,183	-0.04%
2024/04/30	19.2	55.79	10.3	55.86	55.60	8.9	22,859	0.04%
2024/04/29	23.4	56.59	30.5	56.58	56.70	-7.1	22,836	-0.03%
2024/04/26	47.6	58.03	35.2	57.41	57.10	12.4	22,743	0.05%
2024/04/25	20.2	58.49	4	58.28	58.10	16.2	22,610	0.07%
2024/04/24	34.2	59.63	89.2	59.70	59.30	-55	22,489	-0.24%
2024/04/23	71.3	58.87	65.7	59.08	58.30	5.6	22,272	0.03%
2024/04/22	96.7	59.53	85.6	58.60	58.50	11.1	21,932	0.05%
2024/04/19	356.1	61.16	377.3	61.10	59.90	-21.2	21,448	-0.10%	大買/大賣/
2024/04/18	216	61.03	122.6	60.85	61.00	93.4	20,336	0.46%	大買/大賣/
2024/04/17	105.6	59.59	174.2	59.93	61.10	-68.6	19,309	-0.36%	大買/大賣/
2024/04/16	30.5	57.18	157.1	57.15	56.30	-126.7	18,471	-0.69%	大賣/鉅額交易
2024/04/15	204.7	60.43	148.1	60.09	59.20	56.5	18,113	0.31%	大買/大賣/
2024/04/12	213.8	60.45	282	59.89	60.80	-68.2	17,034	-0.40%	大買/大賣/
2024/04/11	62	56.89	49	56.25	56.50	13	15,929	0.08%
2024/04/10	25.1	56.62	26.9	56.56	56.20	-1.8	15,614	-0.01%
2024/04/09	31	56.99	61.8	57.19	57.00	-30.8	15,590	-0.20%
2024/04/08	24.2	56.03	23.1	56.02	56.30	1.1	15,515	0.01%
2024/04/03	16.3	55.71	20.3	55.84	55.70	-4	15,485	-0.03%
2024/04/02	39.4	55.56	37	55.52	55.40	2.4	15,522	0.02%
2024/04/01	132.7	56.73	21.2	56.78	56.20	111.5	15,345	0.73%	大買/鉅額交易
2024/03/29	40.3	56.21	88.2	57.29	58.10	-47.9	15,029	-0.32%
2024/03/28	36.4	57.01	80.1	57.11	57.10	-43.6	14,351	-0.30%
2024/03/27	39.2	55.40	40	55.58	55.70	-0.9	13,900	-0.01%
2024/03/26	128.4	56.39	70.5	56.39	55.60	57.9	13,789	0.42%	大買/
2024/03/25	40.4	56.02	37.5	56.34	56.00	2.8	13,009	0.02%
2024/03/22	151.7	57.41	102.4	56.59	55.90	49.3	12,967	0.38%	大買/大賣/
2024/03/21	295.7	58.04	302.5	58.26	58.10	-6.8	12,586	-0.05%	大買/大賣/
2024/03/20	1,074.3	56.23	87.5	56.08	56.00	986.8	12,939	7.63%	大買/鉅額交易
2024/03/19	323.7	55.40	473.9	54.94	55.00	-150.2	12,418	-1.21%	大買/大賣/鉅額交易
2024/03/18	17.2	52.23	36.6	52.35	52.80	-19.4	11,707	-0.17%
2024/03/15	11	50.89	2.2	50.88	50.60	8.9	11,390	0.08%
2024/03/14	11.9	51.45	22	51.50	51.50	-10.1	11,222	-0.09%
2024/03/13	21	51.00	121.5	51.70	51.00	-100.5	11,182	-0.90%	大賣/
2024/03/12	20.9	50.96	15.6	50.85	51.10	5.2	11,372	0.05%
2024/03/11	4	49.45	23.1	49.93	50.30	-19	11,599	-0.16%
2024/03/08	11.2	49.18	37.9	49.04	49.40	-26.7	11,867	-0.23%
2024/03/07	28.6	50.19	17.4	49.94	50.10	11.2	12,105	0.09%
2024/03/06	36.5	50.19	62.4	50.20	50.50	-25.9	11,973	-0.22%
2024/03/05	17.3	48.79	21	48.99	48.95	-3.7	11,645	-0.03%
2024/03/04	11	48.60	8.8	48.86	48.75	2.2	11,615	0.02%
2024/03/01	14.4	48.72	22	48.90	48.65	-7.6	11,583	-0.07%
2024/02/29	47.7	48.75	46.9	48.43	49.20	0.8	11,483	0.01%
2024/02/27	24.2	48.24	10	47.68	47.60	14.2	11,383	0.12%
2024/02/26	36.8	48.81	35.4	48.76	48.25	1.4	11,321	0.01%
2024/02/23	104.7	47.72	17.1	47.76	47.95	87.6	11,017	0.80%	大買/
2024/02/22	5.6	47.48	5.1	47.52	47.05	0.5	11,068	0.00%
2024/02/21	7	47.14	2.9	47.22	47.05	4.2	11,372	0.04%
2024/02/20	95.2	46.78	3.7	47.04	47.45	91.5	11,654	0.79%
2024/02/19	19.3	47.86	19.8	47.84	47.35	-0.5	11,852	0.00%
2024/02/16	20.2	47.04	29.8	47.29	47.60	-9.6	11,802	-0.08%
2024/02/15	8.7	45.83	26	45.92	45.85	-17.3	11,903	-0.15%
2024/02/05	3	46.38	170.3	46.54	46.65	-167.2	11,990	-1.39%	大賣/鉅額交易
2024/02/02	13.2	46.75	5	46.61	46.30	8.2	12,011	0.07%
2024/02/01	0.3	46.35	28.6	46.44	46.75	-28.3	12,007	-0.24%
2024/01/31	2	46.15	23	46.23	46.05	-21	11,978	-0.18%
2024/01/30	51.4	46.07	5.1	46.34	46.20	46.4	12,019	0.39%
2024/01/29	789	45.98	18	45.94	46.20	771	12,024	6.41%	大買/鉅額交易
2024/01/26	2	45.10	0	45.15	45.20	2	11,964	0.02%
2024/01/25	0	0.00	1	45.15	45.20	-1	11,984	-0.01%
2024/01/24	2	45.40	2	45.20	45.20	0	12,063	0.00%
2024/01/23	10.3	45.77	9	45.78	45.45	1.3	12,091	0.01%
2024/01/22	1	43.90	12	44.42	44.95	-11	11,935	-0.09%
2024/01/19	3.2	43.93	9	43.91	43.90	-5.8	11,891	-0.05%
2024/01/18	2	43.48	3.1	43.42	43.80	-1.1	11,910	-0.01%
2024/01/17	13.4	44.13	2.1	43.82	43.40	11.3	11,917	0.10%
2024/01/16	11.1	45.04	0.2	44.95	44.80	10.9	11,808	0.09%
2024/01/15	145.4	45.55	3	45.60	45.55	142.4	11,885	1.20%	大買/鉅額交易
2024/01/12	2.2	44.87	4.1	44.99	44.90	-1.9	12,000	-0.02%
2024/01/11	12.1	45.00	21	45.02	44.95	-8.9	12,058	-0.07%
2024/01/10	4.3	44.87	13	45.08	45.35	-8.8	12,112	-0.07%
2024/01/09	3	45.55	7.4	45.53	45.40	-4.3	12,186	-0.04%
2024/01/08	2.1	46.00	1	46.10	45.95	1.1	12,149	0.01%
2024/01/05	11.2	46.37	9	46.39	46.05	2.2	12,177	0.02%
2024/01/04	7	46.51	4.3	46.65	46.75	2.7	12,201	0.02%
2024/01/03	28.1	46.78	3.3	46.84	46.55	24.8	12,356	0.20%
2024/01/02	7.2	47.39	13	47.28	47.50	-5.8	12,271	-0.05%
2023/12/29	38.6	46.84	5	46.84	46.80	33.6	12,148	0.28%
2023/12/28	15.2	46.71	23.8	46.84	46.85	-8.7	12,153	-0.07%
2023/12/27	8	46.05	3.2	45.98	45.95	4.8	12,096	0.04%
2023/12/26	10.7	46.54	5.2	46.41	46.40	5.5	12,130	0.05%
2023/12/25	3.5	46.05	34	46.33	46.30	-30.5	12,154	-0.25%
2023/12/22	1	45.84	1	45.60	45.60	0	12,258	0.00%
2023/12/21	27.8	45.66	2.2	45.65	45.25	25.6	12,438	0.21%
2023/12/20	18.3	46.07	17	46.34	46.30	1.2	12,545	0.01%
2023/12/19	17.1	46.03	531.3	45.95	45.95	-514.2	12,743	-4.03%	大賣/鉅額交易
2023/12/18	14	46.46	25	46.66	46.60	-11	12,657	-0.09%
2023/12/15	13.5	47.06	39.6	47.30	46.60	-26.1	12,517	-0.21%
2023/12/14	22	45.31	25	45.60	45.65	-3	11,516	-0.03%
2023/12/13	1	45.15	7	45.14	45.05	-6	11,416	-0.05%
2023/12/12	17.1	45.29	4	45.26	45.10	13.1	11,526	0.11%
2023/12/11	2	45.65	1.2	45.74	45.70	0.8	11,478	0.01%
2023/12/08	36.2	46.08	10	45.80	45.80	26.2	11,478	0.23%
2023/12/07	41.2	46.56	23	46.73	46.05	18.2	11,362	0.16%
2023/12/06	32	46.03	14.4	45.95	45.65	17.6	10,927	0.16%
2023/12/05	23.1	44.90	7	45.02	45.05	16.1	10,481	0.15%
2023/12/04	32.1	45.05	2	44.95	44.85	30.1	10,209	0.30%
2023/12/01	1.1	46.61	1	46.35	46.25	0.1	9,873	0.00%
2023/11/30	4	47.03	12	47.04	46.70	-8	9,811	-0.08%
2023/11/29	7.1	46.99	1.1	47.09	46.80	6	9,838	0.06%
2023/11/28	19.5	47.06	102.2	47.54	47.50	-82.7	9,780	-0.85%	大賣/
2023/11/27	6	47.89	36.5	47.77	47.35	-30.5	9,718	-0.31%
2023/11/24	9	47.53	17.6	47.63	47.35	-8.5	9,668	-0.09%
2023/11/23	1.6	46.46	51.2	46.76	46.85	-49.7	9,518	-0.52%
2023/11/22	6.1	45.80	10.7	46.01	46.10	-4.5	9,462	-0.05%
2023/11/21	67	46.27	0.3	46.70	46.20	66.7	9,394	0.71%
2023/11/20	31	46.95	34.3	47.01	46.95	-3.3	9,437	-0.03%
2023/11/17	17.3	45.67	20.8	45.38	45.75	-3.6	9,162	-0.04%
2023/11/16	16.6	43.93	21	44.15	44.35	-4.4	9,069	-0.05%
2023/11/15	13.4	44.80	9	44.85	44.65	4.4	8,980	0.05%
2023/11/14	29	44.60	10	44.41	44.30	19	9,219	0.21%
2023/11/13	12.3	44.92	11.6	45.61	46.05	0.7	9,059	0.01%
2023/11/10	2.8	45.80	2	46.00	45.75	0.8	9,118	0.01%
2023/11/09	3.3	46.26	0	0.00	46.20	3.3	9,170	0.04%
2023/11/08	38.2	46.89	0	0.00	46.60	38.2	9,343	0.41%
2023/11/07	22.8	47.02	3.6	46.91	47.00	19.2	9,596	0.20%
2023/11/06	65.1	47.59	8	48.29	47.40	57.1	9,659	0.59%
2023/11/03	0.2	47.52	8	47.51	47.60	-7.8	9,710	-0.08%
2023/11/02	0.1	46.75	4	46.74	46.75	-3.9	9,839	-0.04%
2023/11/01	9.5	45.84	0	0.00	45.40	9.5	9,973	0.10%
2023/10/31	13.6	47.38	3.1	46.37	46.10	10.5	10,060	0.10%
2023/10/30	0	0.00	1	47.60	47.50	-1	10,326	-0.01%
2023/10/27	1.2	47.56	1.3	48.05	47.40	-0.1	10,512	0.00%
2023/10/26	5.5	47.85	2	47.88	47.80	3.5	10,780	0.03%
2023/10/25	8.2	48.81	1.2	49.42	48.60	7	11,168	0.06%
2023/10/24	11	48.72	16.4	48.92	48.95	-5.4	11,637	-0.05%
2023/10/23	18	49.50	33.9	49.29	49.15	-15.9	14,067	-0.11%
2023/10/20	11.3	46.96	8	47.41	48.15	3.3	15,471	0.02%
2023/10/19	28.6	47.49	6	47.35	47.45	22.6	15,903	0.14%
2023/10/18	5.4	47.96	5.1	47.95	48.60	0.3	16,773	0.00%
2023/10/17	15.7	48.09	7	48.16	47.75	8.7	16,840	0.05%
2023/10/16	2.1	48.86	0	0.00	49.05	2.1	17,089	0.01%
2023/10/13	10.5	49.11	8.2	49.06	49.10	2.3	17,406	0.01%
2023/10/12	7	49.71	7	49.74	49.80	0	18,131	0.00%
2023/10/11	16.1	48.88	26.7	48.70	48.50	-10.6	18,470	-0.06%
2023/10/06	3.2	50.01	1.3	50.28	49.90	1.9	18,486	0.01%
2023/10/05	12	50.42	16.1	50.08	50.60	-4.1	18,612	-0.02%
2023/10/04	16.3	49.67	12.6	49.83	49.60	3.7	18,830	0.02%
2023/10/03	44.1	51.42	21.1	51.65	51.00	23	19,013	0.12%
2023/10/02	26	51.66	56.1	52.02	52.10	-30.1	19,083	-0.16%
2023/09/28	30.2	51.73	13.2	51.91	52.00	17	19,150	0.09%
2023/09/27	19	52.05	17.1	51.92	52.00	1.9	19,231	0.01%
2023/09/26	28.4	52.10	49.2	52.10	51.70	-20.8	19,176	-0.11%
2023/09/25	90.3	51.75	56.5	51.71	51.40	33.8	19,087	0.18%
2023/09/22	20.3	50.57	70.5	50.61	51.00	-50.2	18,922	-0.27%
2023/09/21	13.6	49.15	3	48.87	48.75	10.6	18,722	0.06%
2023/09/20	6.3	50.69	4.5	50.72	50.60	1.8	18,815	0.01%
2023/09/19	14.2	49.97	41.5	50.13	50.50	-27.3	19,025	-0.14%
2023/09/18	9	49.32	10.4	49.55	49.15	-1.4	19,243	-0.01%
2023/09/15	5.1	49.47	49.2	49.31	49.85	-44	19,513	-0.23%
2023/09/14	7.2	48.73	5	48.70	48.95	2.2	19,922	0.01%
2023/09/13	16.6	48.42	16	48.34	48.55	0.6	20,240	0.00%
2023/09/12	45.2	47.59	7	47.67	47.60	38.2	21,177	0.18%
2023/09/11	4	47.14	6	46.88	46.80	-2	21,496	-0.01%
2023/09/08	12.1	48.01	0	0.00	48.20	12.1	21,678	0.06%
2023/09/07	6.8	47.66	10	47.78	47.70	-3.2	21,834	-0.01%
2023/09/06	5.8	48.37	3.2	48.21	48.05	2.6	22,052	0.01%
2023/09/05	3.5	48.47	5.4	48.50	48.70	-1.9	22,471	-0.01%
2023/09/04	14.9	48.46	66	48.23	48.90	-51.1	22,853	-0.22%
2023/09/01	15	50.03	38.7	49.71	49.30	-23.7	23,380	-0.10%
2023/08/31	0.3	49.71	10	49.75	49.90	-9.7	23,598	-0.04%
2023/08/30	11	49.50	6	49.81	49.40	5	24,036	0.02%
2023/08/29	8.7	49.36	3	49.40	49.55	5.7	25,008	0.02%
2023/08/28	6.2	50.01	8.2	50.07	49.60	-2	25,126	-0.01%
2023/08/25	8.5	50.33	9.4	50.18	50.10	-0.9	25,489	0.00%
2023/08/24	23.1	50.93	90	50.74	51.10	-66.9	25,596	-0.26%
2023/08/23	11.2	49.21	11	49.17	49.30	0.2	25,596	0.00%
2023/08/22	88.6	49.64	22	49.31	49.25	66.6	25,880	0.26%
2023/08/21	23.5	50.23	28	50.49	50.10	-4.5	26,172	-0.02%
2023/08/18	74.5	52.00	34	52.27	51.20	40.5	26,329	0.15%
2023/08/17	15.1	50.78	18	50.82	51.20	-2.9	26,331	-0.01%
2023/08/16	35.3	50.63	58	50.56	50.80	-22.7	26,923	-0.08%
2023/08/15	7.2	50.78	16	50.75	50.90	-8.8	28,001	-0.03%
2023/08/14	19.3	50.31	23	50.74	49.75	-3.8	29,259	-0.01%
2023/08/11	24.4	49.68	13.4	49.74	49.70	11	29,311	0.04%
2023/08/10	11.3	51.15	0.9	50.96	50.70	10.4	29,651	0.03%
2023/08/09	27.2	52.20	39.2	52.15	52.20	-12	30,459	-0.04%
2023/08/08	16.1	52.67	9	52.93	52.30	7.1	30,630	0.02%
2023/08/07	9.2	53.39	7.1	53.37	53.80	2.1	30,917	0.01%
2023/08/04	10.4	52.19	10	52.26	52.50	0.4	30,934	0.00%
2023/08/02	40.2	53.51	112.2	53.30	53.10	-72	31,471	-0.23%	大賣/
2023/08/01	12.7	53.30	8	53.35	53.20	4.7	32,218	0.01%
2023/07/31	41.7	54.40	13	54.81	53.80	28.7	32,510	0.09%
2023/07/28	65.5	53.87	44.3	53.74	54.60	21.2	32,582	0.07%
2023/07/27	81.3	55.19	90.1	55.13	55.00	-8.8	32,509	-0.03%
2023/07/26	480.8	59.84	381.1	59.40	55.00	99.8	32,680	0.31%	大買/大賣/
2023/07/25	185	57.08	241.2	57.17	59.00	-56.2	30,459	-0.18%	大買/大賣/
2023/07/24	194.6	55.19	105.5	54.11	53.70	89	29,135	0.31%	大買/大賣/
2023/07/21	63.2	55.00	112.2	55.13	55.60	-48.9	28,830	-0.17%	大賣/
2023/07/20	24.3	52.52	47	52.84	52.90	-22.8	28,388	-0.08%
2023/07/19	54.1	51.97	72.5	52.12	51.50	-18.4	28,384	-0.06%
2023/07/18	151.3	53.52	324.1	53.61	53.00	-172.9	28,340	-0.61%	大買/大賣/鉅額交易
2023/07/17	162.5	55.28	85.2	55.18	54.70	77.3	28,293	0.27%	大買/
2023/07/14	144.2	53.68	47.5	53.49	53.50	96.7	27,997	0.35%	大買/
2023/07/13	8.9	52.25	35	52.09	52.00	-26.1	27,939	-0.09%
2023/07/12	51.2	52.91	33	52.37	52.70	18.2	28,160	0.06%
2023/07/11	55.3	52.50	48	52.15	52.20	7.3	28,583	0.03%
2023/07/10	31.3	52.55	28	52.68	52.70	3.3	29,213	0.01%
2023/07/07	28.7	51.06	26.6	50.90	51.00	2.1	29,612	0.01%
2023/07/06	13.6	51.53	65.2	51.87	51.50	-51.6	30,322	-0.17%
2023/07/05	14.2	52.51	13.4	52.51	52.10	0.8	30,540	0.00%
2023/07/04	46	53.10	33	53.45	53.00	13	31,007	0.04%
2023/07/03	29.6	53.91	13.2	54.01	54.00	16.4	31,095	0.05%
2023/06/30	34.5	53.16	45	52.89	53.30	-10.5	31,439	-0.03%
2023/06/29	7.9	53.04	40	53.22	52.90	-32.1	31,887	-0.10%
2023/06/28	13.6	52.91	11.2	52.77	52.70	2.4	32,794	0.01%
2023/06/27	52.3	53.84	48.6	53.63	53.50	3.6	33,152	0.01%
2023/06/26	103.9	55.31	75	55.05	54.50	28.9	34,208	0.08%	大買/
2023/06/21	50.1	56.85	19	56.93	57.00	31.1	35,109	0.09%
2023/06/20	106.3	57.30	87.2	57.13	56.90	19.1	35,780	0.05%	大買/
2023/06/19	52.2	56.36	7.4	56.40	55.80	44.8	36,374	0.12%
2023/06/16	124.2	56.79	103.9	56.88	56.80	20.3	36,338	0.06%	大買/大賣/
2023/06/15	69.5	53.38	53.1	53.50	54.30	16.3	35,547	0.05%
2023/06/14	48	53.25	56	53.35	53.40	-8	35,532	-0.02%
2023/06/13	58.5	53.67	12	53.82	53.60	46.5	35,517	0.13%
2023/06/12	45.7	53.44	64.1	53.29	53.00	-18.4	35,910	-0.05%
2023/06/09	116.4	54.86	87.2	54.72	54.70	29.2	35,907	0.08%	大買/
2023/06/08	75.6	56.58	44.1	56.86	56.30	31.5	35,702	0.09%
2023/06/07	98.3	56.96	137.7	56.45	57.40	-39.3	35,651	-0.11%	大賣/
2023/06/06	43.5	54.65	206.2	54.97	54.50	-162.7	35,811	-0.45%	大賣/鉅額交易
2023/06/05	62	54.78	54	55.16	54.70	8.1	36,222	0.02%
2023/06/02	223.8	54.24	119.3	53.98	54.10	104.5	36,299	0.29%	大買/大賣/鉅額交易
2023/06/01	69.4	51.81	41.1	51.96	52.00	28.3	35,459	0.08%
2023/05/31	18.1	51.59	41	51.85	51.20	-22.9	35,375	-0.06%
2023/05/30	113.3	51.39	31	51.28	51.10	82.3	35,007	0.23%	大買/
2023/05/29	47.1	52.22	60	51.96	51.80	-12.9	34,911	-0.04%
2023/05/26	173.5	50.95	75.5	51.03	50.90	98	34,768	0.28%	大買/
2023/05/25	95.3	52.32	82.6	52.49	51.80	12.7	34,623	0.04%
2023/05/24	53.2	51.73	99	51.62	52.40	-45.9	34,240	-0.13%
2023/05/23	102.5	51.91	100.1	51.94	51.90	2.4	34,146	0.01%	大買/
2023/05/22	181.5	52.31	155.8	52.38	51.90	25.7	34,209	0.08%	大買/大賣/
2023/05/19	254.9	51.44	197.8	51.14	51.10	57	33,571	0.17%	大買/大賣/
2023/05/18	141.2	49.20	271	49.16	49.80	-129.7	32,429	-0.40%	大買/大賣/鉅額交易
2023/05/17	49	46.86	26.1	46.98	47.00	22.9	31,184	0.07%
2023/05/16	77.3	46.90	41.7	46.68	47.00	35.6	30,965	0.11%
2023/05/15	134.2	47.14	124	47.17	47.15	10.1	30,378	0.03%	大買/大賣/
2023/05/12	59.2	45.36	114.1	45.10	45.50	-55	29,474	-0.19%	大賣/
2023/05/11	59.2	45.36	114.1	45.10	44.95	-55	29,168	-0.19%	大賣/
2023/05/10	60.2	46.62	35.1	46.61	46.70	25.1	28,742	0.09%
2023/05/09	130.6	47.57	93.1	47.03	47.00	37.5	28,588	0.13%	大買/
2023/05/08	146.9	48.10	178.6	48.28	48.70	-31.7	27,900	-0.11%	大買/大賣/
2023/05/05	55.1	46.03	45	45.51	45.65	10.1	26,863	0.04%
2023/05/04	144.5	46.40	92.3	46.54	46.60	52.2	26,436	0.20%	大買/
2023/05/03	74.1	45.88	67.1	45.83	45.70	7	26,125	0.03%
2023/05/02	100.1	45.61	112.4	45.74	46.25	-12.3	25,840	-0.05%	大賣/
2023/04/28	53.2	44.25	41	44.18	44.15	12.2	25,225	0.05%
2023/04/27	12.1	43.36	9.7	43.47	43.65	2.5	24,939	0.01%
2023/04/26	35.3	42.95	17	42.87	43.25	18.3	24,679	0.07%
2023/04/25	104.2	44.06	98.4	43.43	43.05	5.8	24,372	0.02%	大買/
2023/04/24	49.3	44.30	54.1	44.09	44.45	-4.8	23,832	-0.02%
2023/04/21	45.6	43.56	41.7	43.56	43.80	3.9	23,623	0.02%
2023/04/20	101.6	44.40	95.5	44.39	44.00	6.1	23,290	0.03%	大買/
2023/04/19	292.7	45.03	78.2	45.05	45.00	214.5	23,008	0.93%	大買/鉅額交易
2023/04/18	292	44.32	20.6	44.58	44.30	271.4	22,521	1.21%	大買/鉅額交易
2023/04/17	140.7	45.09	91	44.96	44.60	49.7	22,278	0.22%	大買/
2023/04/14	172.4	45.08	94.5	45.01	44.85	78	21,874	0.36%	大買/
2023/04/13	242.8	46.35	181	46.15	46.00	61.8	21,267	0.29%	大買/大賣/
2023/04/12	106.8	45.02	93.5	45.22	45.40	13.2	20,354	0.07%	大買/
2023/04/11	155.4	44.76	152.1	44.80	44.40	3.3	19,625	0.02%	大買/大賣/
2023/04/10	84	43.88	85.9	43.93	43.95	-1.9	18,702	-0.01%
2023/04/07	98.2	43.55	190.3	43.37	43.05	-92.1	18,260	-0.50%	大賣/
2023/04/06	58	42.41	66	42.34	42.60	-8	17,591	-0.05%
2023/03/31	42.4	42.25	51	41.92	42.50	-8.6	17,338	-0.05%
2023/03/30	69.4	42.94	70.1	42.86	42.70	-0.7	16,783	0.00%
2023/03/29	179.2	42.61	190.3	42.28	42.90	-11	16,156	-0.07%	大買/大賣/
2023/03/28	36.9	41.24	25	41.04	40.90	11.8	15,121	0.08%
2023/03/27	208.4	42.99	697.8	42.42	41.90	-489.4	14,519	-3.37%	大買/大賣/鉅額交易
2023/03/24	220.7	42.25	329	42.18	44.00	-108.3	13,151	-0.82%	大買/大賣/鉅額交易
2023/03/23	197.8	39.84	270	39.65	40.00	-72.3	11,847	-0.61%	大買/大賣/
2023/03/22	480.1	38.19	337.3	38.08	37.90	142.8	10,854	1.32%	大買/大賣/鉅額交易
2023/03/21	46	36.44	39	36.48	36.25	7	9,674	0.07%
2023/03/20	13	35.92	44	35.84	35.85	-31	9,313	-0.33%
2023/03/17	318.6	35.27	10	35.45	35.20	308.6	9,080	3.40%	大買/鉅額交易
2023/03/16	52.2	34.98	47	35.04	35.00	5.2	8,746	0.06%
2023/03/15	466	35.97	141	35.78	35.70	325	8,502	3.82%	大買/大賣/鉅額交易
2023/03/14	160	35.01	218.6	34.56	35.20	-58.6	7,977	-0.73%	大買/大賣/
2023/03/13	272.6	34.81	145	34.78	34.90	127.6	7,687	1.66%	大買/大賣/鉅額交易
2023/03/10	283	34.99	220.2	35.10	35.10	62.8	7,405	0.85%	大買/大賣/
2023/03/09	689.1	36.11	227.1	36.34	36.00	462	7,062	6.54%	大買/大賣/鉅額交易
2023/03/08	119	34.81	209.3	34.41	34.50	-90.3	6,249	-1.44%	大買/大賣/
2023/03/07	84.1	33.10	44.6	34.29	35.10	39.6	5,568	0.71%
2023/03/06	71	32.20	57.8	32.35	31.95	13.2	5,029	0.26%
2023/03/03	1.6	31.59	13.3	31.24	31.55	-11.7	4,837	-0.24%
2023/03/02	5.1	30.80	7.5	30.80	30.80	-2.4	4,735	-0.05%
2023/03/01	7.6	30.47	56	30.46	30.50	-48.4	4,690	-1.03%
2023/02/24	37.3	31.00	3	31.15	30.75	34.3	4,662	0.74%
2023/02/23	140.4	31.07	15	30.94	30.95	125.4	4,564	2.75%	大買/鉅額交易
2023/02/22	7.7	30.14	2	29.95	30.25	5.7	4,425	0.13%
2023/02/21	29.3	30.36	9	30.34	30.40	20.3	4,287	0.47%
2023/02/20	16.5	30.32	19	30.33	30.85	-2.5	4,090	-0.06%
2023/02/17	6	29.34	0	0.00	29.30	6	3,679	0.16%
2023/02/16	9	29.85	7	29.86	29.70	2	3,705	0.05%
2023/02/15	39	29.52	20.8	29.63	29.45	18.2	3,636	0.50%
2023/02/14	30	29.27	5	29.37	29.40	25	3,512	0.71%
2023/02/13	8	29.23	3	29.25	29.30	5	3,478	0.14%
2023/02/10	2	29.28	6	29.33	29.35	-4	3,455	-0.12%
2023/02/08	0.1	29.00	0	0.00	29.05	0.1	3,455	0.00%
2023/02/07	6	28.81	4	28.93	29.00	2	3,453	0.06%
2023/02/06	5	29.03	0	0.00	28.90	5	3,417	0.15%
2023/02/03	6.2	28.92	1	29.00	29.00	5.2	3,402	0.15%
2023/02/02	1	28.90	0	0.00	28.85	1	3,401	0.03%
2023/02/01	2	28.90	0	0.00	28.75	2	3,403	0.06%
2023/01/31	1.2	28.56	0	0.00	28.70	1.2	3,396	0.04%
2023/01/30	55.1	28.60	60.8	28.64	28.65	-5.7	3,327	-0.17%
2023/01/17	2	28.35	0	0.00	28.20	2	3,313	0.06%
2023/01/16	0	28.45	7	28.20	28.20	-7	3,340	-0.21%
2023/01/13	0.1	28.30	23	28.25	28.25	-22.9	3,347	-0.68%
2023/01/11	0.2	28.40	0	28.45	28.35	0.1	3,492	0.00%
2023/01/10	3.1	28.42	0.5	28.40	28.50	2.6	3,495	0.07%
2023/01/09	0	0.00	5.1	28.47	28.50	-5.1	3,485	-0.15%
2023/01/06	0	0.00	14	28.17	28.25	-14	3,454	-0.41%
2023/01/05	20	28.16	51	28.20	28.05	-31	3,484	-0.89%
2023/01/04	10.1	27.80	20	27.74	27.90	-10	3,346	-0.30%
2022/12/30	6	27.55	5	27.66	27.55	1	3,329	0.03%
2022/12/28	2	27.58	0	0.00	27.70	2	3,398	0.06%
2022/12/26	3	27.45	0	0.00	27.50	3	3,400	0.09%
2022/12/23	4	27.15	5	27.25	27.25	-1	3,429	-0.03%
2022/12/22	3	27.27	20	27.25	27.35	-17	3,473	-0.49%
2022/12/21	0	0.00	49	27.26	27.20	-49	3,498	-1.40%
2022/12/20	0	0.00	11	27.40	27.30	-11	3,507	-0.31%
2022/12/19	10	27.56	0	0.00	27.40	10	3,512	0.28%
2022/12/16	2	27.78	0	0.00	27.75	2	3,506	0.06%
2022/12/15	1	28.20	24	28.20	28.20	-23	3,471	-0.66%
2022/12/14	1	28.10	0	28.20	28.15	1	3,480	0.03%
2022/12/13	2	27.80	0	0.00	27.85	2	3,459	0.06%
2022/12/08	7	27.74	0	0.00	27.75	7	3,548	0.20%
2022/12/07	62	27.66	5	27.75	27.70	57	3,548	1.61%
2022/12/06	4	28.00	0	0.00	27.90	4	3,518	0.11%
2022/12/05	4	28.04	1	28.25	28.00	3	3,447	0.09%
2022/12/02	11	28.23	1	28.15	28.15	10	3,413	0.29%
2022/12/01	8	28.19	1	28.15	28.20	7	3,387	0.21%
2022/11/30	5	28.15	0	0.00	28.15	5	3,365	0.15%
2022/11/29	25	27.98	20	28.10	28.20	5	3,353	0.15%
2022/11/28	0	0.00	1	27.90	27.90	-1	3,339	-0.03%
2022/11/25	1	27.95	1	27.95	27.85	0	3,344	0.00%
2022/11/24	5	27.89	0	0.00	27.90	5	3,367	0.15%
2022/11/23	1	27.60	1	27.40	27.40	0	3,374	0.00%
2022/11/22	14	27.44	0	0.00	27.35	14	3,396	0.41%
2022/11/21	2	27.90	1	28.20	27.80	1	3,350	0.03%
2022/11/18	11	28.24	1.1	28.16	28.10	9.9	3,444	0.29%
2022/11/17	0	0.00	1	28.50	29.00	-1	3,383	-0.03%
2022/11/16	4	28.66	0	28.95	28.50	4	3,370	0.12%
2022/11/15	0	0.00	10	28.95	29.00	-10	3,317	-0.30%
2022/11/14	16	28.93	0	0.00	28.85	16	3,316	0.48%
2022/11/11	0	0.00	15.5	29.63	29.65	-15.5	3,237	-0.48%
2022/11/10	0	0.00	1	29.10	28.95	-1	3,251	-0.03%
2022/11/09	1	29.15	1	29.15	29.10	0	3,425	0.00%
2022/11/08	0.1	29.40	10	29.55	29.30	-9.9	3,448	-0.29%
2022/11/07	6	29.23	0	0.00	29.30	6	3,409	0.18%
2022/11/04	3	28.65	10	28.90	28.95	-7	3,366	-0.21%
2022/11/03	1	28.60	0	0.00	28.70	1	3,326	0.03%
2022/10/28	2	28.55	10	29.05	28.65	-8	3,228	-0.25%
2022/10/27	0	0.00	12	28.89	29.05	-12	3,173	-0.38%
2022/10/26	6	28.13	0	0.00	28.05	6	3,135	0.19%
2022/10/25	5	27.55	7	28.31	28.10	-2	3,129	-0.06%
2022/10/24	5	27.60	0	0.00	27.55	5	3,084	0.16%
2022/10/21	0.2	26.90	1	26.85	27.00	-0.9	3,094	-0.03%
2022/10/20	8	26.55	11	27.44	27.05	-3	3,127	-0.10%
2022/10/19	10	27.50	0	0.00	27.20	10	2,985	0.33%
2022/10/14	0	0.00	8	27.46	27.45	-8	2,999	-0.27%
2022/10/13	19.1	27.04	0.2	26.85	26.90	18.9	3,094	0.61%
2022/10/12	7	27.51	0	0.00	27.85	7	3,040	0.23%
2022/10/11	1	27.55	2	27.55	27.50	-1	3,045	-0.03%
2022/10/05	0.7	28.27	0	0.00	28.05	0.7	3,029	0.02%
2022/10/04	3	28.00	0	0.00	28.05	3	3,039	0.10%
2022/09/27	0	0.00	2	28.45	28.20	-2	3,142	-0.06%
2022/09/26	4	28.31	0	0.00	28.30	4	3,197	0.13%
2022/09/23	0	0.00	1	28.80	29.00	-1	3,523	-0.03%
2022/09/22	5	28.40	1	28.90	28.90	4	3,802	0.11%
2022/09/21	1	28.75	2	28.75	28.80	-1	3,969	-0.03%
2022/09/20	3.2	28.36	0	0.00	28.40	3.2	3,968	0.08%
2022/09/19	0	0.00	2	28.40	28.40	-2	4,091	-0.05%
2022/09/16	6	28.25	0	0.00	28.50	6	4,278	0.14%
2022/09/15	0.2	28.80	11	28.66	28.75	-10.9	4,205	-0.26%
2022/09/14	100	28.85	1	28.70	28.70	99	4,198	2.36%
2022/09/13	9	29.25	1	29.30	29.30	8	4,223	0.19%
2022/09/12	20	29.15	7	29.19	29.25	13	4,234	0.31%
2022/09/08	21	28.81	13	28.85	29.15	8	4,361	0.18%
2022/09/07	0	0.00	3	28.90	28.80	-3	4,373	-0.07%
2022/09/06	1	29.69	0	0.00	29.30	1	4,414	0.02%
2022/09/05	1	29.75	11	29.75	29.75	-10	4,436	-0.23%
2022/09/01	1	29.10	0	0.00	29.40	1	4,463	0.02%
2022/08/31	1	29.25	100	29.13	29.60	-99	4,441	-2.23%
2022/08/30	2	29.20	3	29.18	29.30	-1	4,410	-0.02%
2022/08/29	1	28.50	3	29.00	29.20	-2	4,401	-0.05%
2022/08/26	1	29.60	4	29.61	29.70	-3	4,355	-0.07%
2022/08/25	15	30.26	1	30.25	29.60	14	4,349	0.32%
2022/08/24	2	29.63	3	29.80	29.70	-1	4,308	-0.02%
2022/08/23	3	29.35	1	29.25	29.35	2	4,315	0.05%
2022/08/22	2	29.15	0	0.00	29.50	2	4,320	0.05%
2022/08/19	51	29.45	1	29.45	29.50	50	4,349	1.15%
2022/08/18	11	29.59	11	29.62	29.65	0	4,326	0.00%
2022/08/17	12	30.02	145	30.01	29.90	-133	4,299	-3.09%	大賣/鉅額交易
2022/08/16	6	29.99	21	29.96	29.80	-15	4,200	-0.36%
2022/08/15	1	29.05	53	29.19	29.30	-52	4,013	-1.30%
2022/08/12	1	28.80	50	28.75	28.95	-49	3,974	-1.23%
2022/08/10	5	28.50	0	0.00	28.30	5	3,991	0.13%
2022/08/09	3	28.35	3	28.52	28.60	0	4,008	0.00%
2022/08/08	1	28.30	3.3	28.29	28.35	-2.3	4,125	-0.06%
2022/08/05	0	0.00	2	28.40	28.55	-2	4,152	-0.05%
2022/08/04	0	0.00	8.3	28.16	28.10	-8.3	4,220	-0.20%
2022/08/03	3	28.43	52	28.40	28.30	-49	4,226	-1.16%
2022/08/02	0	0.00	1	28.65	28.70	-1	4,230	-0.02%
2022/08/01	3	29.00	1	29.05	29.00	2	4,236	0.05%
2022/07/28	1.1	29.25	29	29.30	29.30	-27.9	4,257	-0.66%
2022/07/27	1	29.25	1	29.15	29.25	0	4,216	0.00%
2022/07/26	1	28.80	0	0.00	28.95	1	4,199	0.02%
2022/07/25	2	29.00	0	0.00	28.85	2	4,258	0.05%
2022/07/21	3	28.50	6	28.43	28.70	-3	4,306	-0.07%
2022/07/20	31	28.98	0	0.00	28.70	31	4,365	0.71%
2022/07/18	2	28.50	0	0.00	28.45	2	4,515	0.04%
2022/07/15	13	28.44	1	28.55	28.40	12	4,656	0.26%
2022/07/14	1	28.01	0	0.00	28.25	1	4,778	0.02%
2022/07/13	1	28.40	3	28.45	28.20	-2	4,819	-0.04%
2022/07/12	5	28.22	0	0.00	28.05	5	4,925	0.10%
2022/07/11	8	28.68	8	28.73	28.60	0	5,084	0.00%
2022/07/08	8.1	28.36	0	0.00	28.25	8.1	5,129	0.16%
2022/07/07	12	28.25	5	28.45	28.40	7	5,237	0.13%
2022/07/06	0	0.00	1	28.65	28.50	-1	5,195	-0.02%
2022/07/05	5.1	29.25	1	28.80	28.65	4.1	5,186	0.08%
2022/07/04	4.1	28.85	11	28.88	28.70	-6.9	5,127	-0.14%
2022/07/01	109	30.08	104	29.71	29.05	5	5,112	0.10%	大買/大賣/
2022/06/30	27	29.57	9.1	29.54	29.85	17.9	4,819	0.37%
2022/06/29	35	29.42	34	29.13	29.45	1	4,609	0.02%
2022/06/28	0	0.00	1	28.85	28.80	-1	4,750	-0.02%
2022/06/27	88.1	29.03	2	29.30	28.95	86.1	4,810	1.79%
2022/06/24	8	29.71	12.5	29.44	29.80	-4.5	4,699	-0.10%
2022/06/23	0	0.00	2	28.60	28.65	-2	4,532	-0.04%
2022/06/22	11	28.73	4	28.25	28.20	7	4,610	0.15%
2022/06/21	14	28.38	8	28.49	28.65	6	4,626	0.13%
2022/06/20	1.1	27.51	0	0.00	27.45	1.1	4,599	0.02%
2022/06/17	7	28.09	0	0.00	28.05	7	4,621	0.15%
2022/06/16	7	28.46	0	0.00	28.20	7	4,494	0.16%
2022/06/15	0.7	28.83	1	28.75	28.60	-0.3	4,550	-0.01%
2022/06/14	2	29.70	2.6	29.81	29.75	-0.6	4,531	-0.01%
2022/06/10	1	29.85	0	0.00	29.85	1	4,432	0.02%
2022/06/08	0	0.00	20	30.15	30.15	-20	4,416	-0.45%
2022/06/07	1	29.95	1	30.10	30.05	0	4,428	0.00%
2022/06/06	0	0.00	2	30.20	30.15	-2	4,419	-0.05%
2022/06/02	5	30.01	2	30.10	29.90	3	4,429	0.07%
2022/06/01	28.7	30.67	6	30.58	30.50	22.7	4,436	0.51%
2022/05/31	0	0.00	2	30.70	30.95	-2	4,384	-0.05%
2022/05/30	3	30.05	1	30.15	30.25	2	4,298	0.05%
2022/05/26	1	29.45	6	29.32	29.30	-5	4,232	-0.12%
2022/05/25	3	28.90	3	28.92	28.95	0	4,227	0.00%
2022/05/24	3.1	28.77	1	28.75	28.65	2.1	4,227	0.05%
2022/05/23	5	28.97	1	29.00	28.85	4	4,220	0.09%
2022/05/20	5	28.73	3	28.82	28.75	2	4,222	0.05%
2022/05/19	3	28.35	0	0.00	28.50	3	4,193	0.07%
2022/05/18	1.1	28.80	1	28.90	28.70	0.1	4,178	0.00%
2022/05/17	6	28.70	12	28.80	28.85	-6	4,152	-0.14%
2022/05/16	9.1	28.14	1	28.10	28.25	8.1	4,119	0.20%
2022/05/13	2	28.85	1	28.60	28.90	1	4,009	0.02%
2022/05/12	46.1	28.78	25	28.60	28.60	21.1	3,982	0.53%
2022/05/11	0	29.65	0	0.00	29.70	0	3,904	0.00%
2022/05/10	1	29.90	4	29.55	30.10	-3	3,881	-0.08%
2022/05/09	35.1	30.07	10	29.80	29.80	25.1	3,881	0.65%
2022/05/06	25	30.65	3	30.58	30.80	22	3,860	0.57%
2022/05/05	1	31.05	13	31.11	31.05	-12	3,858	-0.31%
2022/05/04	4	31.23	0	0.00	31.20	4	3,845	0.10%
2022/05/03	12.1	30.96	0	0.00	31.10	12.1	3,885	0.31%
2022/04/29	13	31.37	1	31.80	31.20	12	3,867	0.31%
2022/04/28	22	31.79	5	31.50	31.70	17	3,811	0.45%
2022/04/27	66	31.58	6	31.81	31.70	60	3,783	1.59%
2022/04/26	43.2	32.50	1	32.40	32.30	42.2	3,739	1.13%
2022/04/25	70	32.30	4	32.43	31.90	66	3,652	1.81%
2022/04/22	15	32.77	3	32.80	32.90	12	3,532	0.34%
2022/04/21	12	33.23	15.3	33.26	32.65	-3.3	3,399	-0.10%
2022/04/20	34.5	33.60	13	33.80	33.55	21.5	3,241	0.66%
2022/04/19	8	33.01	1	32.95	32.95	7	3,086	0.23%
2022/04/18	20	33.61	6	33.03	32.45	14	3,007	0.47%
2022/04/15	22	33.81	8.1	33.12	33.45	13.9	2,886	0.48%
2022/04/14	6	32.08	15.1	32.47	32.70	-9.1	2,699	-0.34%
2022/04/13	14.2	32.09	34.5	32.42	32.30	-20.3	2,621	-0.77%
2022/04/12	1	31.15	12	31.17	31.25	-11	2,477	-0.44%
2022/04/11	16	31.11	9	31.30	31.05	7	2,469	0.28%
2022/04/08	4	30.96	3	31.20	31.00	1	2,435	0.04%
2022/04/07	5	31.02	21	30.78	30.50	-16	2,447	-0.65%
2022/04/06	8	31.35	2	31.20	31.40	6	2,411	0.25%
2022/04/01	37	31.55	3.3	31.59	31.50	33.7	2,360	1.43%
2022/03/31	59.8	32.57	25.2	32.56	32.15	34.6	2,263	1.53%
2022/03/30	0	0.00	2	31.23	31.45	-2	1,935	-0.10%
2022/03/29	1	30.95	0	0.00	30.70	1	1,845	0.05%
2022/03/28	12.2	30.86	1	30.90	30.85	11.2	1,844	0.60%
2022/03/25	2	31.33	3.1	30.95	30.95	-1.1	1,820	-0.06%
2022/03/24	6.1	30.29	0	0.00	30.30	6.1	1,720	0.35%
2022/03/23	1	30.45	10	30.33	30.30	-9	1,751	-0.51%
2022/03/22	1	29.95	3	30.00	30.00	-2	1,752	-0.11%
2022/03/21	3	30.10	1	30.05	30.05	2	1,723	0.12%
2022/03/18	1.1	29.61	1	29.70	30.15	0.1	1,709	0.00%
2022/03/17	4	29.64	1	29.65	29.95	3	1,644	0.18%
2022/03/16	4	29.48	0	0.00	29.55	4	1,600	0.25%
2022/03/14	5	29.55	0	0.00	29.70	5	1,612	0.31%
2022/03/11	2.1	29.60	0	0.00	29.50	2.1	1,636	0.13%
2022/03/10	0	29.85	2	29.45	29.90	-2	1,651	-0.12%
2022/03/09	0	0.00	0.2	29.10	29.10	-0.2	1,647	-0.01%
2022/03/08	11.1	28.63	10	28.70	28.70	1.1	1,649	0.06%
2022/03/07	15.1	29.16	4	29.13	29.10	11.1	1,656	0.67%
2022/03/04	15	29.70	0	0.00	29.80	15	1,676	0.89%
2022/03/03	1	30.15	0	0.00	30.20	1	1,621	0.06%
2022/03/02	1	30.30	35	30.20	30.05	-34	1,647	-2.06%
2022/03/01	0	0.00	2	30.38	30.45	-2	1,658	-0.12%
2022/02/24	0.2	29.95	0	0.00	29.75	0.2	1,663	0.01%
2022/02/23	1	30.10	0	0.00	30.10	1	1,636	0.06%
2022/02/22	3	30.08	0	0.00	30.05	3	1,653	0.18%
2022/02/21	0	0.00	16	30.27	30.50	-16	1,645	-0.97%
2022/02/17	0	0.00	9	30.40	30.35	-9	1,668	-0.54%
2022/02/16	0	0.00	2	30.00	30.25	-2	1,684	-0.12%
2022/02/15	2	29.88	0	0.00	29.85	2	1,715	0.12%
2022/02/14	4.2	30.11	4	30.28	30.05	0.2	1,712	0.01%
2022/02/11	0	0.00	1	30.50	30.40	-1	1,736	-0.06%
2022/02/10	0.1	30.60	0	0.00	30.40	0.1	1,800	0.00%
2022/02/09	0	0.00	11.2	30.30	30.70	-11.2	1,803	-0.62%
2022/02/08	0.1	29.95	0	0.00	29.85	0.1	1,794	0.00%
2022/02/07	2	29.60	0	0.00	29.70	2	1,787	0.11%
2022/01/26	0	0.00	2	29.58	29.30	-2	1,760	-0.11%
2022/01/25	7.1	29.39	0	0.00	29.20	7.1	1,788	0.39%
2022/01/24	0.1	30.30	0	0.00	30.05	0.1	1,759	0.01%
2022/01/21	1	30.50	1	30.60	30.30	0	1,776	0.00%
2022/01/20	0.1	30.60	0	0.00	30.60	0.1	1,762	0.01%
2022/01/19	3	30.65	1	30.60	30.65	2	1,771	0.11%
2022/01/17	1	30.65	0	0.00	30.60	1	1,797	0.06%
2022/01/14	14	30.98	0	0.00	30.85	14	1,795	0.78%
2022/01/13	0.1	31.00	0	0.00	30.85	0.1	1,882	0.00%
2022/01/12	0.1	31.00	0	0.00	30.90	0.1	1,894	0.01%
2022/01/11	2	30.90	0	0.00	30.85	2	1,905	0.11%
2022/01/10	1.1	30.90	0	0.00	31.10	1.1	1,913	0.05%
2022/01/07	1.1	31.00	0	0.00	31.00	1.1	1,913	0.05%
2022/01/06	3	30.95	0	0.00	31.05	3	1,922	0.16%
2022/01/04	1	31.10	0	0.00	31.10	1	1,957	0.05%
2022/01/03	17	31.30	0	31.50	31.25	17	1,962	0.86%
2021/12/30	1.1	31.76	0	0.00	31.65	1.1	1,978	0.05%
2021/12/29	19	31.48	1.1	31.87	31.90	17.9	1,997	0.90%
2021/12/28	0	0.00	7	31.19	31.50	-7	1,984	-0.35%
2021/12/27	1	30.95	1	30.95	31.00	0	1,971	0.00%
2021/12/24	0	30.95	0	0.00	31.00	0	2,007	0.00%
2021/12/23	0	0.00	3	30.90	31.00	-3	2,022	-0.15%
2021/12/22	0.3	30.78	0	0.00	30.70	0.3	2,052	0.01%
2021/12/21	0	0.00	6	30.91	31.00	-6	2,052	-0.29%
2021/12/20	12	30.70	0	0.00	30.65	12	2,064	0.58%
2021/12/17	2	30.88	0	0.00	30.90	2	2,063	0.10%
2021/12/16	8	30.81	0	0.00	30.60	8	2,018	0.40%
2021/12/15	0	30.70	0	0.00	30.95	0	2,060	0.00%
2021/12/10	1	30.60	0	0.00	30.65	1	2,260	0.04%
2021/12/09	3	30.65	0	0.00	30.60	3	2,298	0.13%
2021/12/08	0	0.00	17	30.72	30.65	-17	2,316	-0.73%
2021/12/07	1	30.15	0	30.23	30.30	1	2,304	0.04%
2021/12/06	2	30.45	5	30.40	30.45	-3	2,282	-0.13%
2021/12/03	5	30.30	0	0.00	30.25	5	2,275	0.22%
2021/12/02	2.1	30.33	0	0.00	30.30	2.1	2,262	0.09%
2021/12/01	6	30.24	0	0.00	30.20	6	2,247	0.27%
2021/11/30	7	30.27	0	0.00	30.85	7	2,220	0.32%
2021/11/29	2	30.20	16	30.28	30.35	-14	2,156	-0.65%
2021/11/26	3.1	30.30	1	30.40	30.40	2.1	2,156	0.10%
2021/11/25	12	30.80	0	30.85	30.75	12	2,147	0.56%
2021/11/23	1.1	30.81	0	0.00	30.80	1.1	2,156	0.05%
2021/11/22	1	31.25	0	0.00	31.35	1	2,147	0.05%
2021/11/19	1.1	31.25	1	31.35	31.35	0.1	2,158	0.00%
2021/11/17	6	31.29	0	0.00	31.50	6	2,179	0.28%
2021/11/16	13	31.44	0	31.80	31.40	13	2,181	0.60%
2021/11/15	2	31.48	0	0.00	31.65	2	2,206	0.09%
2021/11/12	5	31.50	16	31.70	31.55	-11	2,203	-0.50%
2021/11/10	3	31.50	1	31.45	31.55	2	2,224	0.09%
2021/11/09	6	31.36	2.2	31.01	31.40	3.8	2,213	0.17%
2021/11/08	1	30.60	2	30.70	30.55	-1	2,152	-0.05%
2021/11/04	0	0.00	1	30.65	30.45	-1	2,130	-0.05%
2021/11/03	3	30.43	1	30.45	30.50	2	2,139	0.09%
2021/11/02	1	30.35	1	31.05	30.55	0	2,145	0.00%
2021/11/01	2.2	30.23	6	30.28	30.35	-3.9	2,100	-0.18%
2021/10/29	1	30.15	2	30.15	30.15	-1	2,077	-0.05%
2021/10/28	2	30.20	11	30.23	30.30	-9	2,051	-0.44%
2021/10/22	2	30.20	0	0.00	30.25	2	2,070	0.10%
2021/10/21	2	30.25	2	30.70	30.75	0	2,071	0.00%
2021/10/20	2	30.23	0	0.00	30.20	2	1,985	0.10%
2021/10/19	1	30.30	0	0.00	30.30	1	2,033	0.05%
2021/10/15	0	0.00	3	30.25	30.20	-3	2,044	-0.15%
2021/10/14	4	30.09	0	0.00	29.90	4	2,039	0.20%
2021/10/12	1	30.15	6	30.22	30.25	-5	2,024	-0.25%
2021/10/07	7	31.16	8	31.03	30.95	-1	1,986	-0.05%
2021/10/06	11	30.71	8	30.65	31.15	3	1,983	0.15%
2021/10/05	0	0.00	5	30.25	30.55	-5	1,973	-0.25%
2021/10/04	0	0.00	3	30.30	30.45	-3	1,982	-0.15%
2021/10/01	7	30.63	7	30.26	30.35	0	2,001	0.00%
2021/09/30	39	30.65	30	31.04	31.25	9	1,984	0.45%
2021/09/29	2	30.43	3	30.45	30.65	-1	2,053	-0.05%
2021/09/28	2	30.78	0	0.00	30.85	2	2,061	0.10%
2021/09/27	33	30.94	0	31.00	30.60	33	2,079	1.59%
2021/09/24	0	0.00	1	31.00	30.75	-1	2,080	-0.05%
2021/09/22	2	30.15	4	30.66	30.45	-2	2,107	-0.09%
2021/09/17	25.1	31.79	3	31.87	30.75	22.1	2,050	1.08%
2021/09/16	3	31.40	1	31.50	31.45	2	1,913	0.11%
2021/09/15	1	31.50	1.2	31.59	31.65	-0.2	1,898	-0.01%
2021/09/14	0.2	31.22	0	0.00	31.25	0.2	1,877	0.01%
2021/09/13	2	30.45	1	31.05	30.95	1	1,876	0.05%
2021/09/10	0	0.00	3	30.55	30.50	-3	2,058	-0.15%
2021/09/08	1	30.40	0	0.00	30.35	1	2,124	0.05%
2021/09/07	2	30.63	2.2	30.55	30.65	-0.2	2,138	-0.01%
2021/09/06	1	30.80	0	0.00	30.75	1	2,163	0.05%
2021/09/03	0	0.00	1	31.30	31.25	-1	2,175	-0.05%
2021/09/02	1	31.05	0	0.00	30.85	1	2,230	0.04%
2021/09/01	4	31.13	0	0.00	31.05	4	2,293	0.17%
2021/08/31	30.2	31.20	4	31.10	31.20	26.2	2,321	1.13%
2021/08/30	0.2	31.03	1	31.05	31.25	-0.8	2,358	-0.03%
2021/08/27	0	0.00	6	30.50	30.80	-6	2,361	-0.25%
2021/08/26	1	29.95	0	0.00	30.10	1	2,350	0.04%
2021/08/25	6.1	29.90	0	0.00	30.00	6.1	2,360	0.26%
2021/08/24	0	0.00	2	30.10	30.25	-2	2,357	-0.08%
2021/08/20	0	0.00	2.3	28.93	28.90	-2.3	2,391	-0.10%
2021/08/19	1	28.65	0	0.00	28.75	1	2,438	0.04%
2021/08/18	1	29.20	0	0.00	29.20	1	2,420	0.04%
2021/08/17	0	0.00	6	29.25	29.20	-6	2,419	-0.25%
2021/08/16	0.1	29.50	0	0.00	29.25	0.1	2,401	0.00%
2021/08/11	2	30.28	0	0.00	30.10	2	2,397	0.08%
2021/08/10	1	30.30	3.4	30.34	30.60	-2.4	2,414	-0.10%
2021/08/09	1	30.35	0	0.00	30.65	1	2,464	0.04%
2021/08/06	2	30.98	0	0.00	31.00	2	2,488	0.08%
2021/08/05	0	0.00	1	31.50	31.50	-1	2,538	-0.04%
2021/08/03	3	31.17	1	31.30	31.25	2	2,694	0.07%
2021/08/02	1.1	31.49	15	31.45	31.70	-14	2,878	-0.48%
2021/07/30	2	31.20	10.8	31.25	31.05	-8.8	2,897	-0.30%
2021/07/29	0	0.00	1	31.45	31.60	-1	2,886	-0.03%
2021/07/28	2	30.90	1	30.90	30.70	1	2,897	0.03%
2021/07/27	2	31.73	21	31.74	31.55	-19	2,946	-0.64%
2021/07/26	1	31.45	1	31.45	31.45	0	2,980	0.00%
2021/07/23	27	32.02	26	31.70	31.75	1	3,012	0.03%
2021/07/22	8	31.73	0	0.00	31.60	8	2,983	0.27%
2021/07/21	1	31.50	7	31.59	31.85	-6	3,009	-0.20%
2021/07/20	21	31.63	0	0.00	31.55	21	3,040	0.69%
2021/07/19	5	31.93	5	32.00	31.90	0	3,080	0.00%
2021/07/16	3	31.83	0.5	31.90	31.80	2.5	3,234	0.08%
2021/07/15	0	0.00	4	31.89	31.95	-4	3,400	-0.12%
2021/07/14	47	31.75	20	31.60	31.70	27	3,677	0.73%
2021/07/13	38	31.97	9	31.93	32.00	29	3,780	0.77%
2021/07/12	17.5	32.20	15.1	32.30	32.20	2.4	3,793	0.06%
2021/07/09	31	32.32	12.2	32.43	32.55	18.9	3,817	0.49%
2021/07/08	5	32.52	2	32.80	32.80	3	3,864	0.08%
2021/07/07	7	32.83	22.2	32.97	32.95	-15.2	3,903	-0.39%
2021/07/06	11.3	33.53	13.2	33.67	33.45	-1.9	3,923	-0.05%
2021/07/05	2	33.03	8	32.95	33.00	-6	3,879	-0.15%
2021/07/02	38	32.09	11	32.36	31.90	27	3,884	0.70%
2021/07/01	22	32.84	4	32.68	32.65	18	3,878	0.46%
2021/06/30	14.1	33.22	2	33.30	33.20	12.1	3,897	0.31%
2021/06/29	8	33.21	0	0.00	33.30	8	3,958	0.20%
2021/06/28	9	33.29	15	33.40	33.55	-6	4,012	-0.15%
2021/06/25	9.1	33.35	0	0.00	33.20	9.1	4,102	0.22%
2021/06/24	8	33.46	0	0.00	33.65	8	4,123	0.19%
2021/06/23	0	0.00	2	33.50	33.50	-2	4,166	-0.05%
2021/06/22	27.1	33.23	3.2	33.26	33.20	23.9	4,244	0.56%
2021/06/21	33.2	32.46	42	33.22	33.60	-8.8	4,502	-0.20%
2021/06/18	73	32.55	0	0.00	32.40	73	4,590	1.59%
2021/06/17	13	32.91	0	0.00	32.95	13	4,689	0.28%
2021/06/16	1	33.20	111	33.27	33.60	-110	4,748	-2.32%	大賣/鉅額交易
2021/06/15	23	33.21	0	0.00	33.00	23	4,759	0.48%
2021/06/09	1	32.80	2	32.55	32.60	-1	4,790	-0.02%
2021/06/08	11	33.05	0	0.00	33.00	11	4,747	0.23%
2021/06/07	3	33.08	1	33.00	33.15	2	4,788	0.04%
2021/06/04	4	33.03	2.1	33.30	33.30	1.9	4,802	0.04%
2021/06/03	11	33.27	0	0.00	33.30	11	4,834	0.23%
2021/06/02	0.1	33.20	4	33.44	33.40	-3.9	4,873	-0.08%
2021/06/01	0	0.00	2	33.05	33.10	-2	4,909	-0.04%
2021/05/31	12.1	33.01	0.2	33.10	33.00	12	4,958	0.24%
2021/05/28	22	32.90	1	32.95	32.95	21	4,995	0.42%
2021/05/27	1	31.95	3	32.18	33.50	-2	4,997	-0.04%
2021/05/26	3	31.92	8	32.09	32.35	-5	5,033	-0.10%
2021/05/25	6.3	31.76	0.1	31.80	31.80	6.2	5,113	0.12%
2021/05/24	5	31.32	60	31.24	31.40	-55	5,178	-1.06%
2021/05/21	1	31.10	10	31.15	31.25	-9	5,224	-0.17%
2021/05/20	0	0.00	1	31.15	31.05	-1	5,270	-0.02%
2021/05/19	0	0.00	31	31.14	31.15	-31	5,320	-0.58%
2021/05/18	0	0.00	51	31.05	31.30	-51	5,367	-0.95%
2021/05/17	80	30.07	27	30.09	29.85	53	5,440	0.97%
2021/05/14	0	0.00	14	31.19	31.35	-14	5,452	-0.26%
2021/05/13	26.3	30.85	6	30.65	30.40	20.3	5,472	0.37%
2021/05/12	9	32.79	18	33.03	31.35	-9	5,517	-0.16%
2021/05/11	9	34.77	10	34.73	34.35	-1	5,625	-0.02%
2021/05/10	2	35.48	8	35.32	35.55	-6	5,625	-0.11%
2021/05/07	3	32.75	0	0.00	32.80	3	5,495	0.05%
2021/05/06	5	32.58	10	32.52	32.50	-5	5,532	-0.09%
2021/05/05	1	32.70	1	32.35	32.35	0	5,590	0.00%
2021/05/04	14	32.96	2	32.60	32.60	12	5,646	0.21%
2021/05/03	23	34.49	12	34.31	34.05	11	5,645	0.19%
2021/04/29	0.2	34.50	4	34.60	34.90	-3.8	5,656	-0.07%
2021/04/28	4.1	34.41	2.1	34.38	34.55	2.1	5,633	0.04%
2021/04/27	13	34.57	3	34.63	34.75	10	5,633	0.18%
2021/04/26	5	35.05	6.1	34.93	35.00	-1.1	5,592	-0.02%
2021/04/23	0	34.85	0	0.00	35.05	0	5,566	0.00%
2021/04/22	8	35.45	4	35.46	34.70	4	5,535	0.07%
2021/04/21	21.1	35.75	17	35.50	35.55	4.1	5,388	0.08%
2021/04/20	36	34.61	41.7	34.87	35.10	-5.7	5,270	-0.11%
2021/04/19	14	33.56	7	33.57	33.30	7	5,046	0.14%
2021/04/16	1	32.90	33.3	32.85	32.85	-32.3	4,985	-0.65%
2021/04/15	3	32.97	5	32.88	32.90	-2	5,034	-0.04%
2021/04/14	52.1	32.89	7	33.01	33.00	45.1	5,019	0.90%
2021/04/13	8.4	33.04	16.1	33.02	32.70	-7.7	4,996	-0.15%
2021/04/12	1	31.75	1.4	32.14	32.35	-0.4	4,965	-0.01%
2021/04/09	8	31.74	30	31.75	31.70	-22	4,986	-0.44%
2021/04/08	6.1	31.80	22	31.81	32.00	-15.9	4,983	-0.32%
2021/04/07	1.1	31.76	0	0.00	32.15	1.1	4,996	0.02%
2021/04/06	2.3	31.92	2.1	32.00	31.90	0.2	4,993	0.00%
2021/04/01	19	32.00	3	31.72	31.85	16	4,985	0.32%
2021/03/31	88.1	32.36	6	32.58	32.35	82.1	4,933	1.66%
2021/03/30	36.1	33.23	13	32.78	33.35	23.1	4,868	0.47%
2021/03/29	11	31.85	6	31.79	31.85	5	4,794	0.10%
2021/03/26	1	31.55	5	31.80	31.90	-4	4,788	-0.08%
2021/03/25	20	32.66	9	32.69	31.85	11	4,761	0.23%
2021/03/24	32.6	32.96	40	33.04	32.65	-7.4	4,693	-0.16%
2021/03/23	10	31.35	49.1	31.65	31.75	-39.1	4,450	-0.88%
2021/03/22	5.1	30.93	24.1	31.21	31.05	-19	4,213	-0.45%
2021/03/19	8.1	30.69	7	30.48	30.85	1.1	4,104	0.03%
2021/03/18	4	30.90	15	30.91	30.90	-11	4,050	-0.27%
2021/03/17	4	30.73	5	30.70	30.75	-1	4,062	-0.02%
2021/03/16	0	30.92	5	31.00	31.00	-5	4,068	-0.12%
2021/03/15	11	30.99	22	30.90	30.75	-11	4,071	-0.27%
2021/03/12	0	30.60	5	30.65	30.65	-5	4,047	-0.12%
2021/03/11	1	30.00	3.4	30.51	30.65	-2.4	4,061	-0.06%
2021/03/10	39	30.17	2	30.18	30.20	37	4,044	0.91%
2021/03/09	3	30.80	31	30.80	30.85	-28	4,040	-0.69%
2021/03/08	7	30.57	0	0.00	30.70	7	4,066	0.17%
2021/03/05	22	30.71	6.1	30.62	30.55	15.9	4,073	0.39%
2021/03/04	41	30.51	3.2	30.41	30.50	37.8	4,126	0.92%
2021/03/03	1	30.40	10	30.66	30.80	-9	4,152	-0.22%
2021/03/02	8	30.54	18	30.76	30.50	-10	4,145	-0.24%
2021/02/26	12	30.40	43	30.51	30.35	-31	4,159	-0.75%
2021/02/25	21.1	30.36	36	30.45	30.75	-15	4,138	-0.36%
2021/02/24	11	29.91	19	29.94	29.85	-8	4,110	-0.19%
2021/02/23	5	29.75	76	29.50	29.80	-71	4,099	-1.73%
2021/02/22	0	0.00	8	29.56	29.40	-8	4,068	-0.20%
2021/02/19	5	29.13	13	29.27	29.10	-8	4,032	-0.20%
2021/02/18	6	28.92	13	29.22	29.00	-7	3,999	-0.18%
2021/02/17	12	28.65	41.6	28.91	29.00	-29.6	3,989	-0.74%
2021/02/05	15	28.47	12	28.56	28.50	3	3,904	0.08%
2021/02/04	3	28.25	11	28.55	28.15	-8	3,846	-0.21%
2021/02/03	30	28.37	6	28.63	28.45	24	3,806	0.63%
2021/02/02	41	28.68	63	28.71	29.10	-22	3,702	-0.59%
2021/02/01	10	27.27	7	27.17	27.25	3	3,512	0.09%
2021/01/29	2.2	27.19	0	0.00	26.80	2.2	3,453	0.06%
2021/01/28	14	27.15	0	0.00	27.05	14	3,409	0.41%
2021/01/27	13	27.50	1	27.70	27.45	12	3,368	0.36%
2021/01/26	1	27.50	1	27.50	27.45	0	3,315	0.00%
2021/01/25	6	27.74	0	0.00	27.85	6	3,265	0.18%
2021/01/22	1	27.70	0	0.00	27.50	1	3,258	0.03%
2021/01/21	0	0.00	2	27.90	27.75	-2	3,211	-0.06%
2021/01/20	6	28.09	2	28.15	28.00	4	3,231	0.12%
2021/01/19	1	28.50	1	28.70	28.70	0	3,225	0.00%
2021/01/18	0	28.40	0	0.00	28.80	0	3,224	0.00%
2021/01/15	2	28.70	8.5	28.64	28.70	-6.5	3,296	-0.20%
2021/01/14	3	28.95	0	0.00	28.90	3	3,357	0.09%
2021/01/13	2	29.00	36	29.17	29.15	-34	3,361	-1.01%
2021/01/12	13	29.05	66	29.20	28.75	-53	3,340	-1.59%
2021/01/11	20	29.11	17	29.16	29.20	3	3,310	0.09%
2021/01/08	8	28.69	45	28.52	29.00	-37	3,271	-1.13%
2021/01/07	25.5	28.33	15	28.41	28.30	10.5	3,198	0.33%
2021/01/06	0	0.00	2	28.40	28.20	-2	3,193	-0.06%
2021/01/05	0	0.00	10	28.35	28.40	-10	3,224	-0.31%
2021/01/04	43	28.08	14	28.31	28.45	29	3,220	0.90%
2020/12/31	6	27.73	8	27.80	27.65	-2	3,188	-0.06%
2020/12/30	10	27.76	8	27.86	27.95	2	3,163	0.06%
2020/12/29	17	27.43	12	27.60	27.30	5	3,110	0.16%
2020/12/28	6	27.55	0	0.00	27.45	6	3,118	0.19%
2020/12/25	0	0.00	2	27.65	27.60	-2	3,145	-0.06%
2020/12/24	0	0.00	85	27.55	27.55	-85	3,138	-2.71%
2020/12/23	6	27.18	0	0.00	27.20	6	3,125	0.19%
2020/12/22	7	27.49	2	27.45	27.40	5	3,122	0.16%
2020/12/21	2	27.65	19	27.39	27.75	-17	3,139	-0.54%
2020/12/18	2	27.33	0	0.00	27.45	2	3,155	0.06%
2020/12/17	48	27.43	0	0.00	27.50	48	3,166	1.52%
2020/12/16	0	0.00	1	28.00	28.05	-1	3,130	-0.03%
2020/12/15	14	27.72	0	0.00	27.40	14	3,168	0.44%
2020/12/14	53	27.92	7	27.91	27.95	46	3,211	1.43%
2020/12/11	5	28.22	31.8	28.24	28.00	-26.8	3,208	-0.84%
2020/12/10	3	28.55	0	0.00	28.50	3	3,182	0.09%
2020/12/09	1	28.60	0	0.00	28.65	1	3,151	0.03%
2020/12/08	5	28.86	1	28.70	28.70	4	3,166	0.13%
2020/12/07	3	29.22	30	29.13	29.20	-27	3,154	-0.86%
2020/12/04	23	29.20	0	0.00	29.45	23	3,169	0.73%
2020/12/03	0	0.00	2	29.25	29.25	-2	3,161	-0.06%
2020/12/02	28	29.29	12	29.25	29.15	16	3,171	0.50%
2020/12/01	23	29.53	10	29.50	29.55	13	3,113	0.42%
2020/11/30	22	29.89	78	30.00	29.55	-56	3,126	-1.79%
2020/11/27	0	0.00	2	30.28	30.40	-2	3,079	-0.06%
2020/11/26	7	30.11	1	30.10	30.00	6	3,076	0.20%
2020/11/25	2	30.13	56	29.97	30.05	-54	3,091	-1.75%
2020/11/24	34	29.67	2	29.53	29.60	32	3,036	1.05%
2020/11/23	5.1	29.89	66	29.71	29.80	-60.9	2,998	-2.03%
2020/11/20	26	29.64	0	0.00	29.55	26	2,948	0.88%
2020/11/19	3	29.93	0	0.00	29.90	3	2,911	0.10%
2020/11/17	7	30.04	1	30.10	30.05	6	2,908	0.21%
2020/11/16	1	30.70	6.5	30.35	30.45	-5.5	2,961	-0.19%
2020/11/13	1	30.05	0	0.00	30.00	1	2,964	0.03%
2020/11/12	0.1	30.00	0	0.00	30.00	0.1	3,096	0.00%
2020/11/11	0	0.00	17	30.16	30.25	-17	3,121	-0.54%
2020/11/10	0.5	30.00	0	0.00	30.00	0.5	3,177	0.02%
2020/11/09	0	0.00	15	30.21	30.25	-15	3,231	-0.46%
2020/11/06	0	0.00	1	30.10	30.15	-1	3,240	-0.03%
2020/11/05	2	29.95	5	30.35	29.95	-3	3,272	-0.09%
2020/11/04	1	29.85	0	0.00	29.95	1	3,346	0.03%
2020/11/02	15	30.01	1	29.80	29.80	14	3,352	0.42%
2020/10/30	26	29.70	0	0.00	29.90	26	3,357	0.77%
2020/10/29	0	0.00	0	30.00	29.95	0	3,308	0.00%
2020/10/28	2	30.30	1	30.20	30.10	1	3,321	0.03%
2020/10/27	4	30.14	0	0.00	30.10	4	3,319	0.12%
2020/10/26	5	30.70	20	30.50	30.50	-15	3,314	-0.45%
2020/10/23	9	30.42	152	30.50	30.55	-143	3,333	-4.29%	大賣/鉅額交易
2020/10/22	2	29.80	1	30.00	30.00	1	3,297	0.03%
2020/10/19	6	29.80	10	30.10	29.75	-4	3,360	-0.12%
2020/10/16	12	29.84	0	0.00	29.95	12	3,366	0.36%
2020/10/15	3	29.78	10	29.78	29.85	-7	3,409	-0.21%
2020/10/14	6	30.04	38	30.33	29.85	-32	3,457	-0.93%
2020/10/13	128	30.22	1	29.90	29.90	127	3,466	3.66%	大買/鉅額交易
2020/10/12	0	0.00	3	30.00	30.00	-3	3,453	-0.09%
2020/10/08	12	29.73	0	0.00	29.75	12	3,488	0.34%
2020/10/07	12	29.79	1	29.70	29.70	11	3,509	0.31%
2020/10/06	2	29.85	0	0.00	29.95	2	3,553	0.06%
2020/10/05	3	29.65	0	0.00	30.00	3	3,609	0.08%
2020/09/30	9.6	29.96	4	30.45	29.85	5.6	3,642	0.15%
2020/09/28	0	0.00	2	30.05	30.00	-2	3,709	-0.05%
2020/09/25	9	30.02	24	29.94	30.00	-15	3,733	-0.40%
2020/09/24	37	29.66	9	29.65	29.65	28	3,737	0.75%
2020/09/23	3	30.02	1	29.95	30.10	2	3,726	0.05%
2020/09/22	0	0.00	3	30.30	30.20	-3	3,716	-0.08%
2020/09/21	0	0.00	21	30.55	30.50	-21	3,758	-0.56%
2020/09/18	0	0.00	3	30.87	30.65	-3	3,755	-0.08%
2020/09/17	2	30.70	6	30.46	30.70	-4	3,710	-0.11%
2020/09/16	0	0.00	8	29.96	29.80	-8	3,644	-0.22%
2020/09/15	0	0.00	10	29.75	29.70	-10	3,651	-0.27%
2020/09/14	0	0.00	3	29.87	29.70	-3	3,684	-0.08%
2020/09/11	0	0.00	2	29.65	29.75	-2	3,685	-0.05%
2020/09/10	0	0.00	6	30.03	29.95	-6	3,642	-0.16%
2020/09/09	3	29.50	3	30.00	29.85	0	3,613	0.00%
2020/09/08	20	29.86	11	29.97	29.85	9	3,589	0.25%
2020/09/07	27	30.17	5	30.37	30.35	22	3,554	0.62%
2020/09/04	6	29.73	11	29.82	29.85	-5	3,524	-0.14%
2020/09/03	7	30.29	38	30.29	30.15	-31	3,559	-0.87%
2020/09/02	4	29.69	36	29.81	29.75	-32	3,542	-0.90%
2020/09/01	20	29.48	30	29.88	29.55	-10	3,502	-0.29%
2020/08/31	5.3	29.24	3	29.25	29.30	2.3	3,435	0.07%
2020/08/28	1	29.30	1	29.35	29.30	0	3,386	0.00%
2020/08/27	25	29.40	1	29.40	29.55	24	3,422	0.70%
2020/08/26	0	0.00	3	29.80	29.70	-3	3,406	-0.09%
2020/08/25	2	29.70	10	29.78	29.65	-8	3,408	-0.23%
2020/08/24	1	29.50	10	29.50	29.65	-9	3,495	-0.26%
2020/08/21	8	29.53	1	29.50	29.85	7	3,532	0.20%
2020/08/20	43	29.42	5	29.87	29.40	38	3,544	1.07%
2020/08/19	30	29.54	0	0.00	29.50	30	3,504	0.86%
2020/08/18	8	29.43	175	29.79	30.05	-167	3,469	-4.81%	大賣/鉅額交易
2020/08/17	20	28.86	5	28.85	28.90	15	3,448	0.44%
2020/08/14	25	28.05	32	28.55	28.75	-7	3,432	-0.20%
2020/08/13	11	28.78	6	28.76	29.10	5	3,390	0.15%
2020/08/12	4	28.15	0	0.00	28.15	4	3,339	0.12%
2020/08/11	38	28.54	38	28.79	28.10	0	3,344	0.00%
2020/08/10	6	28.59	11	29.36	28.55	-5	3,326	-0.15%
2020/08/07	6	28.42	1	28.50	28.50	5	3,249	0.15%
2020/08/06	0	0.00	3	28.30	28.35	-3	3,249	-0.09%
2020/08/05	2	28.05	3	28.15	28.25	-1	3,269	-0.03%
2020/08/04	5	27.55	1	27.50	27.65	4	3,258	0.12%
2020/08/03	15	27.61	1	27.50	27.50	14	3,266	0.43%
2020/07/31	5.1	27.55	1	27.20	27.20	4.1	3,259	0.13%
2020/07/30	5	27.55	0	0.00	27.80	5	3,258	0.15%
2020/07/29	9	27.78	1	27.75	27.60	8	3,262	0.25%
2020/07/28	1	28.05	1	28.15	28.15	0	3,255	0.00%
2020/07/27	15	28.00	0	0.00	27.95	15	3,248	0.46%
2020/07/24	6	29.07	13	28.72	28.60	-7	3,202	-0.22%
2020/07/23	2	28.20	0	0.00	28.15	2	3,125	0.06%
2020/07/22	0	0.00	16	28.22	28.40	-16	3,144	-0.51%
2020/07/21	3	27.82	8	28.39	28.15	-5	3,142	-0.16%
2020/07/20	5	28.00	84	28.10	28.30	-79	3,118	-2.53%
2020/07/17	10	27.52	2	27.65	27.45	8	3,107	0.26%
2020/07/16	5	27.10	8	27.37	27.55	-3	3,117	-0.10%
2020/07/15	0	0.00	43	27.15	27.05	-43	3,088	-1.39%
2020/07/14	2	26.85	1	26.90	26.90	1	3,077	0.03%
2020/07/13	4	26.93	61	26.93	27.00	-57	3,103	-1.84%
2020/07/10	24	26.94	20	26.95	26.75	4	3,116	0.13%
2020/07/09	3	27.03	0	0.00	26.95	3	3,124	0.10%
2020/07/08	6	27.12	6	27.23	27.15	0	3,129	0.00%
2020/07/06	2	26.70	1	26.75	26.65	1	3,115	0.03%
2020/07/03	8	26.68	1	26.85	26.60	7	3,117	0.22%
2020/07/02	5	26.91	0	0.00	26.80	5	3,127	0.16%
2020/07/01	1	27.20	4	27.30	27.00	-3	3,118	-0.10%
2020/06/24	2	27.15	15	27.04	26.95	-13	3,182	-0.41%
2020/06/23	13.5	27.00	79	27.02	26.85	-65.5	3,231	-2.03%
2020/06/22	6	27.18	4	27.68	27.05	2	3,323	0.06%
2020/06/19	1	27.05	0	0.00	27.10	1	3,390	0.03%
2020/06/18	1	27.05	13	27.05	27.05	-12	3,488	-0.34%
2020/06/17	2	27.10	0.2	27.15	27.05	1.8	3,565	0.05%
2020/06/15	1	27.00	0	0.00	26.90	1	3,855	0.03%
2020/06/11	6	27.43	0	0.00	27.25	6	4,120	0.15%
2020/06/09	2	28.15	6	28.76	28.35	-4	4,351	-0.09%
2020/06/08	0	0.00	2	28.70	28.40	-2	4,528	-0.04%
2020/06/03	5	28.09	0	0.00	28.10	5	4,889	0.10%
2020/06/02	4	28.04	0	0.00	27.90	4	4,899	0.08%
2020/06/01	5	28.23	0	0.00	28.05	5	4,907	0.10%
2020/05/29	3	28.28	1	28.30	28.20	2	4,913	0.04%
2020/05/28	10	28.59	9	28.89	28.40	1	4,854	0.02%
2020/05/27	0	0.00	12	28.65	28.40	-12	4,885	-0.25%
2020/05/26	0	0.00	555	28.21	28.15	-555	4,901	-11.32%	大賣/鉅額交易
2020/05/25	11	28.16	0	0.00	28.15	11	4,914	0.22%
2020/05/22	0	0.00	16	28.13	28.15	-16	4,972	-0.32%
2020/05/20	2	27.10	0	0.00	27.10	2	4,882	0.04%
2020/05/19	2	27.03	6	27.10	27.00	-4	4,863	-0.08%
2020/05/14	0	0.00	1	26.90	26.90	-1	4,871	-0.02%
2020/05/11	0	0.00	1	27.00	26.90	-1	4,990	-0.02%
2020/05/08	6	26.43	1	26.45	26.45	5	4,980	0.10%
2020/05/06	1	27.05	0	0.00	26.90	1	5,024	0.02%
2020/05/05	15	27.00	2	27.00	27.00	13	4,992	0.26%
2020/05/04	2	26.40	11	26.53	26.85	-9	4,978	-0.18%
2020/04/29	1	26.70	0	0.00	26.70	1	5,001	0.02%
2020/04/28	0	0.00	15	26.98	26.80	-15	5,122	-0.29%
2020/04/27	0	0.00	7	26.58	26.60	-7	5,252	-0.13%
2020/04/22	1	25.95	0	0.00	25.90	1	5,270	0.02%
2020/04/21	0	0.00	1	26.00	26.00	-1	5,257	-0.02%
2020/04/17	6	25.88	0	0.00	25.80	6	5,312	0.11%
2020/04/16	6	25.50	0	0.00	25.55	6	5,336	0.11%
2020/04/15	4	26.09	2	26.40	26.00	2	5,379	0.04%
2020/04/14	0	0.00	12.1	26.49	26.55	-12.1	5,390	-0.22%
2020/04/13	10	26.10	0	0.00	26.10	10	5,350	0.19%
2020/04/10	12	26.10	17	25.36	26.05	-5	5,317	-0.09%
2020/04/09	0	0.00	7	24.05	23.95	-7	5,238	-0.13%
2020/04/08	0	0.00	2	24.05	23.90	-2	5,263	-0.04%
2020/04/07	34.1	24.08	32	23.91	23.70	2.1	5,334	0.04%
2020/04/06	4	23.95	0	0.00	23.80	4	5,383	0.07%
2020/04/01	2	24.03	1	24.20	24.00	1	5,464	0.02%
2020/03/31	1	24.05	4	24.10	24.10	-3	5,445	-0.06%
2020/03/30	3	23.72	1	23.70	23.60	2	5,401	0.04%
2020/03/27	10	23.98	0	0.00	23.50	10	5,416	0.18%
2020/03/26	2	24.50	2	24.95	24.65	0	5,350	0.00%
2020/03/25	31	23.90	41	24.03	24.10	-10	5,332	-0.19%
2020/03/24	32	24.35	1	24.50	23.00	31	5,263	0.59%
2020/03/23	14	23.74	0	0.00	23.80	14	5,209	0.27%
2020/03/20	2	25.15	4	25.25	25.60	-2	5,145	-0.04%
2020/03/19	2	24.33	0	0.00	24.10	2	5,044	0.04%
2020/03/18	11	24.72	1	25.00	25.00	10	4,938	0.20%
2020/03/17	0	0.00	4	24.95	24.80	-4	4,835	-0.08%
2020/03/13	0	0.00	1	24.20	24.65	-1	4,549	-0.02%
2020/03/12	6	24.80	0	0.00	24.80	6	4,432	0.14%
2020/03/11	6	25.50	0	0.00	25.50	6	4,255	0.14%
2020/03/10	7	25.59	1	25.75	26.20	6	4,079	0.15%
2020/03/09	25	25.97	10	26.40	26.00	15	3,963	0.38%
2020/03/06	15	26.83	30	26.95	26.70	-15	3,985	-0.38%
2020/03/03	0	0.00	5	27.08	26.95	-5	3,993	-0.13%
2020/03/02	2	26.60	2	27.05	26.80	0	3,960	0.00%
2020/02/27	0	0.00	1	26.85	26.75	-1	3,910	-0.03%
2020/02/26	5	26.62	0	0.00	26.85	5	3,885	0.13%
2020/02/25	4	26.68	0	0.00	26.80	4	3,846	0.10%
2020/02/24	2	26.95	0	0.00	26.95	2	3,834	0.05%
2020/02/21	5	27.06	0	0.00	27.05	5	3,850	0.13%
2020/02/20	2	27.15	0	0.00	27.20	2	3,909	0.05%
2020/02/19	4	27.40	0	0.00	27.35	4	3,958	0.10%
2020/02/18	2	27.45	0	0.00	27.55	2	4,118	0.05%
2020/02/17	1	27.65	0	0.00	27.85	1	4,132	0.02%
2020/02/14	0	0.00	7	27.69	27.70	-7	4,200	-0.17%
2020/02/13	0	0.00	10	27.35	27.35	-10	4,151	-0.24%
2020/02/11	2	26.85	0	0.00	26.80	2	4,155	0.05%
2020/02/10	2	26.45	0	0.00	26.65	2	4,190	0.05%
2020/02/05	0	0.00	1	26.95	26.95	-1	4,208	-0.02%
2020/02/04	2	26.90	0	0.00	26.90	2	4,273	0.05%
2020/02/03	2	26.55	0	0.00	27.10	2	4,371	0.05%
2020/01/31	0	0.00	5	26.96	27.05	-5	4,402	-0.11%
2020/01/30	2	26.05	2	26.65	26.40	0	4,322	0.00%
2020/01/20	0	0.00	5	27.10	26.90	-5	4,181	-0.12%
2020/01/17	0	0.00	8	26.96	26.85	-8	4,211	-0.19%
2020/01/15	0	0.00	2	26.40	26.35	-2	4,222	-0.05%
2020/01/13	0	0.00	2	26.10	26.00	-2	4,252	-0.05%
2020/01/10	2	25.85	0	0.00	25.80	2	4,206	0.05%
2020/01/09	2	26.00	0	0.00	26.10	2	4,236	0.05%
2020/01/08	7	26.21	2	26.00	26.10	5	4,225	0.12%
2020/01/06	1	26.45	10	26.75	26.65	-9	4,223	-0.21%
2020/01/03	0	0.00	125	26.60	26.75	-125	4,244	-2.95%	大賣/鉅額交易
2020/01/02	0	0.00	100	26.60	26.60	-100	4,252	-2.35%
2019/12/30	2	26.15	0	0.00	26.25	2	4,197	0.05%
2019/12/27	4	26.28	6	26.30	26.30	-2	4,290	-0.05%
2019/12/26	6	26.33	200	26.45	26.35	-194	4,256	-4.56%	大賣/鉅額交易
2019/12/25	1	26.55	0	0.00	26.65	1	4,265	0.02%
2019/12/24	2	26.50	0	0.00	26.50	2	4,327	0.05%
2019/12/20	12	26.48	0	0.00	26.55	12	4,374	0.27%
2019/12/19	8	26.51	0	0.00	26.55	8	4,376	0.18%
2019/12/16	2	26.60	1	26.65	26.65	1	4,407	0.02%
2019/12/13	2	26.70	100	26.84	26.85	-98	4,379	-2.24%
2019/12/09	4	26.68	0	0.00	26.90	4	4,609	0.09%
2019/12/06	2	26.85	0	0.00	26.90	2	4,611	0.04%
2019/12/05	0	0.00	1	27.05	27.05	-1	4,586	-0.02%
2019/12/03	2	26.70	5	26.70	27.00	-3	4,567	-0.07%
2019/11/28	5	27.00	0	0.00	27.10	5	4,516	0.11%
2019/11/26	3	27.05	0	0.00	27.15	3	4,574	0.07%
2019/11/25	2	27.10	1	27.00	27.00	1	4,589	0.02%
2019/11/21	5	26.90	0	0.00	27.00	5	4,640	0.11%
2019/11/20	5	27.20	0	0.00	27.00	5	4,615	0.11%
2019/11/19	2	27.05	0	0.00	27.00	2	4,632	0.04%
2019/11/15	77	27.09	0	0.00	27.00	77	4,665	1.65%
2019/11/14	0	0.00	1	27.20	27.20	-1	4,675	-0.02%
2019/11/12	100	27.24	0	0.00	27.25	100	4,708	2.12%
2019/11/11	55	27.14	0	0.00	27.35	55	4,692	1.17%
2019/11/05	10	26.70	0	0.00	26.90	10	4,659	0.21%
2019/11/04	0	0.00	30	27.00	26.95	-30	4,687	-0.64%
2019/11/01	5	26.90	0	0.00	26.80	5	4,662	0.11%
2019/10/31	2	26.85	0	0.00	27.05	2	4,635	0.04%
2019/10/30	2	26.75	14	26.92	27.05	-12	4,670	-0.26%
2019/10/29	0	0.00	151	26.50	26.45	-151	4,814	-3.14%	大賣/鉅額交易
2019/10/28	5	26.10	0	0.00	26.30	5	4,792	0.10%
2019/10/25	0	0.00	70	26.45	26.25	-70	4,798	-1.46%
2019/10/24	15	26.37	0	0.00	26.30	15	4,814	0.31%
2019/10/23	1	26.45	0	0.00	26.45	1	4,839	0.02%
2019/10/22	10	26.60	62	26.28	26.55	-52	5,048	-1.03%
2019/10/21	51	25.90	0	0.00	26.05	51	5,018	1.02%
2019/10/18	5	26.13	0	0.00	26.10	5	5,011	0.10%
2019/10/17	0	0.00	79	26.12	26.15	-79	5,037	-1.57%
2019/10/16	0	0.00	1	26.10	25.80	-1	4,946	-0.02%
2019/10/15	5	26.05	0	0.00	26.00	5	4,861	0.10%
2019/10/14	5	25.90	0	0.00	25.95	5	4,838	0.10%
2019/10/09	59	25.91	6	25.98	25.95	53	4,946	1.07%
2019/10/08	5	25.80	2	25.80	25.95	3	4,939	0.06%
2019/10/07	6	25.75	50	25.75	25.80	-44	5,000	-0.88%
2019/10/04	2	26.00	20	26.05	25.70	-18	5,039	-0.36%
2019/10/03	0	0.00	40	26.08	25.90	-40	5,030	-0.80%
2019/10/02	0	0.00	3	25.63	25.50	-3	4,877	-0.06%
2019/10/01	25	25.15	1	25.25	25.30	24	4,831	0.50%
2019/09/26	0	0.00	11	24.98	24.95	-11	4,773	-0.23%
2019/09/25	1	24.85	2	24.83	24.85	-1	4,765	-0.02%
2019/09/24	13	24.46	1	24.70	24.80	12	4,777	0.25%
2019/09/23	27	24.75	0	0.00	24.75	27	4,729	0.57%
2019/09/20	18	24.80	2	25.30	25.30	16	4,721	0.34%
2019/09/18	30	24.85	0	0.00	24.90	30	4,654	0.64%
2019/09/17	52	25.25	1	25.20	24.95	51	4,745	1.07%
2019/09/16	100	25.43	0	0.00	25.40	100	4,887	2.05%
2019/09/12	0	0.00	1	25.35	25.35	-1	4,844	-0.02%
2019/09/06	0	0.00	1	24.75	24.75	-1	4,762	-0.02%
2019/09/04	0	0.00	84	24.42	24.60	-84	4,839	-1.74%
2019/09/03	1	24.55	67	24.78	24.55	-66	4,824	-1.37%
2019/09/02	0	0.00	50	25.00	24.95	-50	4,840	-1.03%
2019/08/30	0	0.00	111	25.03	24.90	-111	4,860	-2.28%	大賣/鉅額交易
2019/08/28	0	0.00	1	25.00	24.85	-1	4,948	-0.02%
2019/08/26	12	24.90	3	24.90	24.80	9	5,159	0.17%
2019/08/23	31	25.30	0	0.00	25.30	31	5,630	0.55%
2019/08/22	37	25.27	0	0.00	25.30	37	6,425	0.58%
2019/08/21	1	25.20	2	25.13	25.20	-1	6,601	-0.02%
2019/08/20	1	24.80	101	25.02	24.90	-100	6,729	-1.49%	大賣/
2019/08/19	4	25.00	74	24.89	25.05	-70	6,643	-1.05%
2019/08/16	32	23.89	4	23.80	24.15	28	6,510	0.43%
2019/08/13	0	0.00	1	23.50	23.50	-1	6,690	-0.01%
2019/08/12	10	23.72	0	0.00	23.70	10	6,685	0.15%
2019/08/08	23	23.34	0	0.00	23.55	23	6,728	0.34%
2019/08/06	10	22.75	0	0.00	23.25	10	6,803	0.15%
2019/08/05	0	0.00	5	23.55	23.25	-5	6,880	-0.07%
2019/08/02	26	23.36	0	0.00	23.35	26	6,958	0.37%
2019/08/01	52	24.63	0	0.00	23.85	52	6,954	0.75%
2019/07/31	51	24.02	10	24.61	24.90	41	6,820	0.60%
2019/07/30	0	0.00	20	23.80	23.95	-20	6,609	-0.30%
2019/07/29	2	23.80	6	23.66	23.90	-4	6,626	-0.06%
2019/07/26	208	23.93	3	23.80	23.70	205	6,611	3.10%	大買/鉅額交易
2019/07/25	0	0.00	14	24.16	24.20	-14	6,583	-0.21%
2019/07/24	15	24.01	3	23.77	23.95	12	6,645	0.18%
2019/07/23	9	23.20	0	0.00	23.25	9	6,438	0.14%
2019/07/22	1	23.35	3	23.28	23.35	-2	6,426	-0.03%
2019/07/18	132	22.90	0	0.00	22.85	132	6,340	2.08%	大買/鉅額交易
2019/07/16	0	0.00	3	22.97	23.05	-3	6,327	-0.05%
2019/07/15	1	22.50	0	0.00	23.00	1	6,309	0.02%
2019/07/11	12	22.54	0	0.00	22.55	12	6,243	0.19%
2019/07/10	25	22.37	155	22.35	22.45	-130	6,282	-2.07%	大賣/鉅額交易
2019/07/09	0	0.00	50	22.50	22.55	-50	6,363	-0.79%
2019/07/08	0	0.00	100	22.47	22.60	-100	6,433	-1.55%
2019/07/05	10	22.55	0	0.00	22.60	10	6,508	0.15%
2019/07/04	321	22.49	14	22.45	22.60	307	6,549	4.69%	大買/鉅額交易
2019/07/03	0	0.00	50	22.25	22.20	-50	6,651	-0.75%
2019/07/02	46	23.00	6	23.00	23.05	40	6,724	0.59%
2019/07/01	4	22.81	3	22.85	22.90	1	6,755	0.01%
2019/06/28	1	22.80	0	0.00	22.80	1	6,784	0.01%
2019/06/27	7	22.82	0	0.00	22.75	7	6,850	0.10%
2019/06/26	1	22.80	0	0.00	22.85	1	6,963	0.01%
2019/06/21	123	22.70	0	22.70	22.70	123	6,932	1.77%	大買/鉅額交易
2019/06/19	1	23.15	0	0.00	23.15	1	6,780	0.01%
2019/06/17	0	0.00	3	23.00	23.00	-3	6,746	-0.04%
2019/06/12	0	0.00	1	22.90	22.90	-1	6,754	-0.01%
2019/06/11	4	22.58	0	0.00	22.55	4	6,758	0.06%
2019/06/06	0	0.00	20	22.47	22.45	-20	6,819	-0.29%
2019/06/05	0	0.00	1	22.60	22.40	-1	6,884	-0.01%
2019/06/03	4	22.86	15	22.89	22.75	-11	6,793	-0.16%
2019/05/31	9	22.77	7	22.98	22.85	2	6,704	0.03%
2019/05/30	50	22.95	13	23.22	22.80	37	6,520	0.57%
2019/05/29	26	23.31	112	23.17	23.00	-86	6,068	-1.42%	大賣/
2019/05/28	41	22.80	72	22.58	22.75	-31	5,313	-0.58%
2019/05/27	3	22.20	3	22.35	22.10	0	5,142	0.00%
2019/05/24	101	22.20	2	21.95	21.95	99	5,075	1.95%	大買/
2019/05/22	7	22.49	10	22.70	22.10	-3	5,412	-0.06%
2019/05/21	24	22.60	3	22.75	22.60	21	5,558	0.38%
2019/05/17	1	22.15	0	0.00	21.90	1	5,476	0.02%
2019/05/16	0	0.00	3	22.50	22.10	-3	5,478	-0.05%
2019/05/15	0	0.00	2	22.20	21.80	-2	5,467	-0.04%
2019/05/14	0	0.00	15	21.65	21.75	-15	5,469	-0.27%
2019/05/13	1	21.80	3	22.05	21.75	-2	5,397	-0.04%
2019/05/09	0	0.00	1	22.70	22.55	-1	5,317	-0.02%
2019/05/06	0	0.00	14	22.40	22.50	-14	5,457	-0.26%
2019/04/30	1	22.15	7	22.73	23.10	-6	5,471	-0.11%
2019/04/29	3	22.05	0	0.00	22.15	3	5,409	0.06%
2019/04/26	5	22.54	0	0.00	22.45	5	5,414	0.09%
2019/04/24	4	22.65	6	22.70	22.70	-2	5,600	-0.04%
2019/04/23	0	0.00	10	22.75	22.75	-10	5,580	-0.18%
2019/04/19	0	0.00	16	22.54	22.65	-16	5,703	-0.28%
2019/04/18	2	22.35	1	22.45	22.40	1	5,789	0.02%
2019/04/17	0	0.00	6	22.80	22.85	-6	5,822	-0.10%
2019/04/16	1	22.50	19	22.52	22.80	-18	5,943	-0.30%
2019/04/15	6	22.87	1	22.55	22.75	5	6,031	0.08%
2019/04/12	0	0.00	3	22.82	22.95	-3	6,000	-0.05%
2019/04/11	16	22.70	1	22.65	22.65	15	5,916	0.25%
2019/04/10	1	22.60	0	0.00	22.60	1	5,841	0.02%
2019/04/09	11	22.16	12	22.41	22.55	-1	5,826	-0.02%
2019/04/08	10	21.75	16	22.04	22.15	-6	5,717	-0.10%
2019/04/03	0	0.00	4	21.65	21.55	-4	5,634	-0.07%
2019/04/02	2	21.35	0	0.00	21.55	2	5,588	0.04%
2019/04/01	0	0.00	5	21.24	21.20	-5	5,614	-0.09%
2019/03/29	0	0.00	7	20.90	21.00	-7	5,504	-0.13%
2019/03/28	0	0.00	1	20.25	20.50	-1	5,499	-0.02%
2019/03/27	0	0.00	0.1	20.25	20.30	-0.1	5,519	0.00%
2019/03/26	0	0.00	1	20.15	20.15	-1	5,496	-0.02%
2019/03/22	0	0.00	2	20.00	20.15	-2	5,621	-0.04%
2019/03/19	1	19.95	0	0.00	19.95	1	5,726	0.02%
2019/03/18	1	20.00	0	0.00	20.05	1	5,725	0.02%
2019/03/15	0	0.00	1	20.25	20.25	-1	5,759	-0.02%
2019/03/14	36	20.14	58	20.11	20.15	-22	5,749	-0.38%
2019/03/13	0	0.00	4	20.00	20.00	-4	5,871	-0.07%
2019/03/12	0	0.00	5	19.95	19.85	-5	5,916	-0.08%
2019/03/11	0	0.00	24	19.98	20.05	-24	6,198	-0.39%
2019/03/08	0	0.00	7	19.51	19.60	-7	6,651	-0.11%
2019/03/07	0	0.00	5	19.43	19.40	-5	9,494	-0.05%
2019/03/06	0	0.00	2	19.38	19.40	-2	9,722	-0.02%
2019/03/04	0	0.00	40	19.35	19.30	-40	10,049	-0.40%
2019/02/27	0	0.00	15	19.05	19.05	-15	10,206	-0.15%
2019/02/25	23	19.22	52	19.40	19.20	-29	10,224	-0.28%
2019/02/22	5	19.65	0	0.00	19.65	5	10,198	0.05%
2019/02/21	5	19.64	2	19.70	19.75	3	10,107	0.03%
2019/02/20	67	19.23	13	19.51	19.50	54	9,997	0.54%
2019/02/19	1	19.00	1	18.95	19.05	0	9,940	0.00%
2019/02/18	2	18.60	6	18.86	18.95	-4	10,082	-0.04%
2019/02/14	0	0.00	2	18.55	18.50	-2	10,447	-0.02%
2019/02/13	2	18.45	0	0.00	18.50	2	10,465	0.02%
2019/02/12	8	18.50	3	18.58	18.60	5	10,465	0.05%
2019/01/29	5	18.38	0	0.00	18.45	5	10,454	0.05%
2019/01/28	1	18.85	0	0.00	18.85	1	10,428	0.01%
2019/01/25	0	0.00	10	18.60	18.50	-10	10,397	-0.10%
2019/01/24	0	18.50	3	18.50	18.50	-3	10,414	-0.03%
2019/01/23	0	0.00	4	18.26	18.35	-4	10,436	-0.04%
2019/01/22	1	18.25	6	18.26	18.30	-5	10,490	-0.05%
2019/01/21	4	18.30	4	18.35	18.35	0	10,524	0.00%
2019/01/18	1	18.25	0	0.00	18.15	1	10,518	0.01%
2019/01/17	5	18.25	38	18.22	18.15	-33	10,558	-0.31%
2019/01/16	19	18.29	15	18.25	18.10	4	10,548	0.04%
2019/01/15	0	0.00	8	17.80	17.90	-8	10,467	-0.08%
2019/01/14	46	17.91	27	17.70	17.80	19	10,487	0.18%
2019/01/11	15	17.83	1	17.80	17.90	14	10,525	0.13%
2019/01/10	2	17.75	24	17.79	17.85	-22	10,553	-0.21%
2019/01/09	11	17.55	1	17.50	17.50	10	10,493	0.10%
2019/01/08	20	17.40	3	17.40	17.20	17	10,457	0.16%
2019/01/07	1	17.00	5	17.20	17.00	-4	10,448	-0.04%
2019/01/04	9	17.00	0	0.00	17.00	9	10,323	0.09%
2019/01/03	1	17.25	5	17.46	17.25	-4	10,341	-0.04%
2019/01/02	5	17.45	0	0.00	17.45	5	10,319	0.05%
2018/12/28	10	17.54	0	0.00	17.45	10	10,329	0.10%
2018/12/26	5	17.45	0	0.00	17.30	5	10,310	0.05%
2018/12/25	9	17.57	5	17.55	17.65	4	10,308	0.04%
2018/12/24	3	18.00	3	18.10	17.95	0	10,296	0.00%
2018/12/22	0	0.00	5	17.35	17.35	-5	10,223	-0.05%
2018/12/21	1	17.15	20	17.25	17.15	-19	10,259	-0.19%
2018/12/20	7	17.48	1	17.40	17.45	6	10,142	0.06%
2018/12/18	18	17.80	2	17.70	17.70	16	10,088	0.16%
2018/12/17	26	18.24	5	18.18	18.15	21	10,055	0.21%
2018/12/14	0	0.00	3	18.30	18.35	-3	9,991	-0.03%
2018/12/10	17	17.87	3	18.15	17.85	14	9,858	0.14%
2018/12/07	0	0.00	5	18.15	18.25	-5	9,809	-0.05%
2018/12/06	13	17.99	101	18.10	17.95	-88	9,759	-0.90%	大賣/
2018/12/05	64	18.62	64	18.45	18.65	0	9,583	0.00%
2018/12/04	104	18.63	13	18.79	18.75	91	9,494	0.96%	大買/
2018/12/03	5	18.35	12	18.19	18.15	-7	9,161	-0.08%
2018/11/30	32	17.50	30	17.47	17.15	2	8,612	0.02%
2018/11/29	19	17.00	18	17.10	17.05	1	5,741	0.02%
2018/11/27	12	16.71	13	16.83	16.80	-1	5,275	-0.02%
2018/11/26	23	17.03	38	16.85	16.95	-15	5,161	-0.29%
2018/11/23	20	16.95	0	0.00	16.95	20	5,008	0.40%
2018/11/22	2	17.00	20	17.10	17.10	-18	4,973	-0.36%
2018/11/21	20	16.98	0	0.00	17.00	20	4,906	0.41%
2018/11/20	3	16.85	10	17.20	17.20	-7	4,843	-0.14%
2018/11/19	13	17.00	0	0.00	17.00	13	4,734	0.27%
2018/11/16	0	0.00	30	17.05	17.05	-30	4,703	-0.64%
2018/11/15	14	16.80	1	16.80	16.85	13	4,540	0.29%
2018/11/14	62	16.97	0	0.00	16.95	62	4,321	1.43%
2018/11/13	9	17.26	0	17.55	17.50	9	3,986	0.23%
2018/11/12	1	17.75	0	17.80	17.65	1	3,923	0.03%
2018/11/07	14	18.19	11	18.31	18.40	3	3,855	0.08%
2018/11/06	2	18.20	0	0.00	18.15	2	3,850	0.05%
2018/10/31	0	0.00	4	18.01	17.75	-4	3,742	-0.11%
2018/10/30	1	18.00	5	17.95	17.95	-4	3,702	-0.11%
2018/10/29	22	17.49	10	17.45	17.50	12	3,674	0.33%
2018/10/26	28	17.06	0	0.00	17.35	28	3,664	0.76%
2018/10/25	33	17.33	0	0.00	17.20	33	3,658	0.90%
2018/10/24	3	18.03	0	0.00	17.90	3	3,651	0.08%
2018/10/23	2	18.08	0	18.20	17.95	2	3,614	0.06%
2018/10/22	1	18.20	0	0.00	18.60	1	3,560	0.03%
2018/10/19	10	18.05	0	0.00	18.30	10	3,535	0.28%
2018/10/18	1	18.30	0	0.00	18.35	1	3,458	0.03%
2018/10/17	5	18.65	0	0.00	18.60	5	3,346	0.15%
2018/10/16	36	18.77	0	0.00	18.75	36	3,300	1.09%
2018/10/15	5	18.98	0	0.00	18.95	5	3,218	0.16%
2018/10/12	31	19.09	0	0.00	19.75	31	3,103	1.00%
2018/10/11	3	19.43	0	0.00	19.20	3	3,031	0.10%
2018/10/08	1	21.20	0	0.00	21.10	1	2,926	0.03%
2018/10/05	3	21.37	1	21.35	21.20	2	2,908	0.07%
2018/10/04	5	21.92	0	0.00	21.75	5	2,867	0.17%
2018/10/02	1	22.30	0	0.00	22.35	1	2,831	0.04%
2018/10/01	0	0.00	2	22.55	22.50	-2	2,798	-0.07%
2018/09/28	0	0.00	2	22.25	22.15	-2	2,788	-0.07%
2018/09/26	0	0.00	1	22.20	22.10	-1	2,779	-0.04%
2018/09/25	18	21.98	20	22.06	22.05	-2	2,793	-0.07%
2018/09/20	1	21.80	0	0.00	21.65	1	2,753	0.04%
2018/09/19	44	21.36	44	21.39	21.55	0	2,744	0.00%
2018/09/18	19	21.24	19	21.20	21.15	0	2,766	0.00%
2018/09/17	1	21.05	0	0.00	21.15	1	2,775	0.04%
2018/09/14	3	21.15	0	0.00	21.10	3	2,788	0.11%
2018/09/06	2	21.75	8	21.80	21.60	-6	3,095	-0.19%
2018/09/05	3	21.93	0	0.00	21.80	3	3,089	0.10%
2018/08/30	0	0.00	2	22.30	22.30	-2	3,122	-0.06%
2018/08/22	0	0.00	2	22.00	21.95	-2	3,304	-0.06%
2018/08/17	0	0.00	2	21.50	21.45	-2	3,305	-0.06%
2018/08/14	3	21.53	0	0.00	21.50	3	3,268	0.09%
2018/08/13	3	21.43	0	0.00	21.60	3	3,262	0.09%
2018/08/10	2	21.90	0	0.00	21.80	2	3,207	0.06%
2018/08/09	2	22.08	0	0.00	22.00	2	3,205	0.06%
2018/08/01	2	22.35	0	0.00	22.30	2	3,105	0.06%
2018/07/31	2	22.25	0	0.00	22.35	2	3,060	0.07%
2018/07/30	0	0.00	1	22.50	22.50	-1	2,992	-0.03%
2018/07/27	1	22.25	1	22.35	22.35	0	3,039	0.00%
2018/07/20	4	22.15	0	0.00	22.20	4	3,067	0.13%
2018/07/13	5	22.00	0	0.00	22.20	5	3,121	0.16%
2018/07/06	11	21.61	0	0.00	21.65	11	3,322	0.33%
2018/07/05	6	21.97	0	0.00	21.75	6	3,349	0.18%
2018/07/04	14	22.69	10	22.60	22.70	4	3,423	0.12%
2018/07/03	1	22.65	0	0.00	22.70	1	3,634	0.03%
2018/06/28	100	22.92	0	0.00	22.80	100	3,583	2.79%
2018/06/27	1	22.85	0	0.00	22.95	1	3,705	0.03%
2018/06/26	100	22.97	0	0.00	23.00	100	3,722	2.69%
2018/06/22	1	23.10	0	0.00	23.10	1	3,770	0.03%
2018/06/21	0	23.30	0	0.00	23.25	0	3,649	0.00%
2018/06/20	1	23.30	20	23.25	23.40	-19	3,791	-0.50%
2018/06/19	6	23.58	1	23.50	23.40	5	3,791	0.13%
2018/06/15	1	23.85	0	0.00	23.85	1	3,763	0.03%
2018/06/13	0	0.00	2	24.05	24.15	-2	3,992	-0.05%
2018/06/12	3	24.02	0	0.00	24.00	3	4,293	0.07%
2018/06/11	1	24.10	0	0.00	24.10	1	4,308	0.02%
2018/06/06	0	0.00	10	24.10	24.20	-10	4,299	-0.23%
2018/06/05	0.2	24.15	0	0.00	24.10	0.2	4,278	0.00%
2018/06/04	2	24.10	0	0.00	24.20	2	4,277	0.05%
2018/05/29	0	0.00	1	24.15	24.15	-1	3,994	-0.03%
2018/05/25	20	24.45	0	0.00	24.25	20	3,979	0.50%
2018/05/24	10	24.35	0	0.00	24.50	10	3,955	0.25%
2018/05/22	0.1	24.50	0	0.00	24.55	0.1	3,916	0.00%
2018/05/16	1	24.85	0	0.00	24.50	1	4,019	0.02%
2018/05/04	1	24.05	0	0.00	23.95	1	4,104	0.02%
2018/05/02	1	24.20	0	0.00	24.20	1	4,077	0.02%
2018/04/25	1	24.20	0	0.00	24.15	1	4,085	0.02%
2018/04/23	1	24.40	0	0.00	24.60	1	4,080	0.02%
2018/04/17	0	0.00	4	24.15	24.15	-4	3,957	-0.10%
2018/04/10	0	0.00	28	24.75	24.45	-28	3,743	-0.75%
2018/04/09	29	25.18	1	24.70	24.95	28	3,652	0.77%
2018/03/31	14	24.50	0	0.00	24.55	14	3,424	0.41%
2018/03/28	4	24.01	0	0.00	24.05	4	3,177	0.13%
2018/03/27	2	24.40	0	0.00	24.30	2	3,125	0.06%
2018/03/26	1	24.25	0	0.00	24.25	1	3,083	0.03%
2018/03/21	1.2	24.50	0	0.00	24.45	1.2	2,844	0.04%
2018/03/19	1	24.85	435	24.64	24.45	-434	2,830	-15.33%	大賣/鉅額交易
2018/03/16	2.2	25.50	0	0.00	24.65	2.2	2,602	0.08%
2018/03/15	100	26.14	0	0.00	25.90	100	2,326	4.30%
2018/03/12	0	0.00	1	27.00	27.05	-1	2,261	-0.04%
2018/03/07	0	0.00	1	25.95	25.80	-1	2,258	-0.04%
2018/03/06	0	0.00	1	26.20	26.05	-1	2,258	-0.04%
2018/02/26	0	0.00	1	26.65	26.45	-1	2,357	-0.04%
2018/02/23	0	0.00	0	26.50	26.50	0	2,359	0.00%
2018/02/22	1	26.25	0	0.00	26.30	1	2,381	0.04%
2018/02/21	0	0.00	0	26.90	26.90	0	2,384	0.00%
2018/02/12	0.1	25.45	2	25.50	25.45	-1.9	2,372	-0.08%
2018/02/09	3	24.97	0	0.00	24.95	3	2,352	0.13%
2018/02/06	4	25.28	0	0.00	25.00	4	2,232	0.18%
2018/02/05	2	27.60	0	0.00	27.50	2	2,150	0.09%
2018/01/31	0.1	27.95	0	0.00	28.10	0.1	2,140	0.00%
2018/01/30	31	28.49	0	0.00	28.30	31	2,121	1.46%
2018/01/29	0	0.00	10	28.85	28.85	-10	2,096	-0.48%
2018/01/25	10	29.05	0	0.00	29.15	10	2,070	0.48%
2018/01/22	55	28.81	0	0.00	28.90	55	2,095	2.62%
2018/01/18	0	0.00	2	28.90	28.95	-2	2,068	-0.10%
2018/01/17	0	0.00	14.1	28.75	29.00	-14.1	2,063	-0.68%
2018/01/12	10	28.33	0	0.00	28.35	10	2,059	0.49%
2018/01/09	0	0.00	2	28.80	28.80	-2	2,156	-0.09%