正文 (4906)-大展券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.95
漲跌
▲0.60
漲幅
+1.61%
成交量
26,321張
產業
上市通信網路類股
596人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正文 (4906)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	29	37.63	43	37.89	37.95	-14	7,758	-0.18%
2024/05/27	3.5	37.39	30	36.44	37.35	-26.5	7,378	-0.36%
2024/05/24	16	35.28	24	35.49	35.35	-8	6,845	-0.12%
2024/05/23	30	35.21	21	35.35	35.00	9	6,842	0.13%
2024/05/22	7.4	35.97	15	35.70	35.40	-7.7	6,864	-0.11%
2024/05/21	21	34.98	10	35.05	35.20	11	6,687	0.16%
2024/05/20	4	35.36	13	35.33	35.50	-9	6,642	-0.14%
2024/05/17	0	0.00	5	34.30	34.10	-5	6,333	-0.08%
2024/05/16	1	34.05	0	0.00	34.15	1	6,340	0.02%
2024/05/14	0	0.00	1	34.00	34.15	-1	6,384	-0.02%
2024/05/13	0	0.00	1	33.80	33.90	-1	6,420	-0.02%
2024/05/10	5	33.05	5.3	33.30	33.40	-0.3	6,626	0.00%
2024/05/08	0	0.00	5	33.45	33.75	-5	6,787	-0.07%
2024/05/07	5	33.15	0	0.00	33.15	5	6,815	0.07%
2024/05/02	5	32.90	5	33.15	33.20	0	6,941	0.00%
2024/04/30	5	33.10	6	33.30	33.25	-1	7,018	-0.01%
2024/04/26	2	32.68	0	0.00	32.80	2	7,230	0.03%
2024/04/23	0	0.00	1	32.45	32.55	-1	7,404	-0.01%
2024/04/22	1	32.10	0	0.00	32.25	1	7,631	0.01%
2024/04/19	1	32.00	0	0.00	32.20	1	7,766	0.01%
2024/04/16	0	0.00	10	33.10	32.70	-10	7,740	-0.13%
2024/04/15	1	34.15	1	34.30	34.10	0	7,693	0.00%
2024/04/12	1	34.75	0	0.00	34.55	1	7,674	0.01%
2024/04/10	0	0.00	7	34.56	34.70	-7	7,709	-0.09%
2024/04/09	9	34.18	5	34.50	34.05	4	7,659	0.05%
2024/04/08	3	33.90	4	34.08	34.05	-1	7,608	-0.01%
2024/04/02	6.2	34.30	0	0.00	34.10	6.2	7,621	0.08%
2024/04/01	0	0.00	2	34.70	34.55	-2	7,594	-0.03%
2024/03/28	2	34.35	0	0.00	34.20	2	7,639	0.03%
2024/03/26	5	34.85	0	0.00	34.40	5	7,678	0.07%
2024/03/22	10	35.18	11	35.45	35.10	-1	7,653	-0.01%
2024/03/21	5	34.70	5	34.90	34.80	0	7,663	0.00%
2024/03/20	1	35.20	0	0.00	34.90	1	7,731	0.01%
2024/03/19	2	35.00	2	35.20	35.00	0	7,974	0.00%
2024/03/18	3	34.67	8	34.72	35.10	-5	8,333	-0.06%
2024/03/15	5	34.45	50	34.30	34.30	-45	8,602	-0.52%
2024/03/14	63	34.88	5	35.45	34.90	58	8,679	0.67%
2024/03/13	0	0.00	2	35.65	35.65	-2	8,912	-0.02%
2024/03/12	8	36.13	5	36.40	36.15	3	8,880	0.03%
2024/03/11	5	36.00	5	36.30	36.15	0	8,786	0.00%
2024/03/08	9	35.98	0	0.00	35.95	9	8,713	0.10%
2024/03/07	39	37.80	51	37.35	36.80	-12	8,577	-0.14%
2024/03/06	30	38.37	25	38.60	38.35	5	8,253	0.06%
2024/03/05	65	39.75	14	40.32	39.50	51	7,969	0.64%
2024/03/04	25	37.63	80	37.57	38.70	-55	6,493	-0.85%
2024/02/27	3	35.72	0	0.00	35.25	3	5,974	0.05%
2024/02/26	7	36.01	13	36.37	36.00	-6	5,965	-0.10%
2024/02/23	20	36.36	11	36.90	35.90	9	5,955	0.15%
2024/02/22	0	0.00	7	36.44	36.35	-7	6,002	-0.12%
2024/02/19	1	35.90	0	0.00	35.95	1	5,940	0.02%
2024/02/16	2	35.55	2	35.80	35.65	0	5,922	0.00%
2024/02/15	0	0.00	10	35.74	35.70	-10	5,925	-0.17%
2024/02/05	5	35.55	0	0.00	35.10	5	5,887	0.08%
2024/02/02	15	36.32	13	36.27	36.00	2	5,862	0.03%
2024/02/01	7	36.06	17	36.20	36.20	-10	5,732	-0.17%
2024/01/31	3	35.45	3	35.65	35.60	0	5,626	0.00%
2024/01/30	5	35.45	8	35.69	35.75	-3	5,649	-0.05%
2024/01/29	2	35.43	6.1	35.59	35.80	-4.1	5,636	-0.07%
2024/01/25	7	35.63	2	35.65	35.60	5	5,729	0.09%
2024/01/24	8	36.16	13	36.25	35.80	-5	5,703	-0.09%
2024/01/23	1	35.85	1	35.75	35.90	0	5,671	0.00%
2024/01/22	6	35.75	15	35.65	35.85	-9	5,625	-0.16%
2024/01/19	5	34.90	0	0.00	34.80	5	5,467	0.09%
2024/01/18	5	35.05	5	35.30	35.20	0	5,445	0.00%
2024/01/17	9	35.46	0	0.00	35.35	9	5,398	0.17%
2024/01/16	3	35.98	27	35.69	36.00	-24	5,340	-0.45%
2024/01/15	1	34.95	6	34.28	35.00	-5	5,112	-0.10%
2024/01/12	2	33.50	0	0.00	33.50	2	5,002	0.04%
2024/01/11	3	33.48	3	33.70	33.75	0	5,018	0.00%
2024/01/10	0	0.00	3	33.53	33.45	-3	5,067	-0.06%
2024/01/09	5	33.41	0	0.00	33.25	5	5,131	0.10%
2024/01/02	0	0.00	5	34.75	34.70	-5	5,278	-0.09%
2023/12/29	15	34.52	0	0.00	34.50	15	5,341	0.28%
2023/12/28	21	34.70	22	34.88	34.80	-1	5,364	-0.02%
2023/12/27	5	34.55	80	34.54	34.55	-75	5,396	-1.39%
2023/12/26	5	34.70	0	0.00	34.85	5	5,538	0.09%
2023/12/25	21	35.02	0	0.00	34.60	21	5,548	0.38%
2023/12/22	19	35.77	14	36.01	35.55	5	5,530	0.09%
2023/12/21	1	35.35	1	35.75	35.60	0	5,535	0.00%
2023/12/20	7	35.66	12	35.85	35.95	-5	5,661	-0.09%
2023/12/19	4	35.55	2	35.65	35.60	2	5,672	0.04%
2023/12/18	10	36.20	9	36.45	35.80	1	5,740	0.02%
2023/12/15	61	36.42	20	36.65	36.20	41	5,810	0.71%
2023/12/14	23	36.68	34	36.91	36.90	-11	5,830	-0.19%
2023/12/13	95	36.27	78	36.49	36.35	17	5,593	0.30%
2023/12/12	92	35.75	62	35.27	35.75	30	5,399	0.56%
2023/12/11	32	34.64	5	34.50	34.30	27	5,452	0.50%
2023/12/08	20	35.17	31	35.17	35.70	-11	5,430	-0.20%
2023/12/07	2	34.55	8	34.69	34.50	-6	5,303	-0.11%
2023/12/06	1	34.25	1	34.50	34.15	0	5,386	0.00%
2023/12/01	2	34.25	0	0.00	34.10	2	6,234	0.03%
2023/11/30	6	33.98	6	34.15	34.05	0	6,330	0.00%
2023/11/27	5	33.90	5	34.10	33.55	0	7,100	0.00%
2023/11/22	0	0.00	3	34.75	34.65	-3	8,732	-0.03%
2023/11/21	22	34.86	10	34.97	34.60	12	9,605	0.12%
2023/11/20	2	34.15	9	33.93	34.30	-7	9,947	-0.07%
2023/11/16	0	0.00	2	33.40	33.40	-2	10,727	-0.02%
2023/11/15	4	33.25	0	0.00	33.10	4	11,172	0.04%
2023/11/09	4	32.95	3	33.75	32.90	1	11,392	0.01%
2023/11/08	3	33.35	0	0.00	33.30	3	11,367	0.03%
2023/11/07	2	33.35	2	33.55	33.45	0	11,416	0.00%
2023/11/06	4	33.88	0	0.00	33.90	4	11,542	0.03%
2023/11/03	10	34.38	4	34.80	34.25	6	11,956	0.05%
2023/11/02	1	33.10	2	33.73	33.85	-1	11,934	-0.01%
2023/10/31	0	0.00	1	33.70	32.60	-1	12,232	-0.01%
2023/10/26	1	33.35	0	0.00	33.05	1	12,636	0.01%
2023/10/25	0	0.00	1	33.90	33.70	-1	12,669	-0.01%
2023/10/17	4.1	34.51	9	34.99	33.85	-4.9	13,017	-0.04%
2023/10/16	2	34.50	0	0.00	34.60	2	13,098	0.02%
2023/10/13	3	35.48	0	0.00	35.35	3	13,160	0.02%
2023/10/12	2	35.55	2	35.80	35.90	0	13,254	0.00%
2023/10/11	1	36.45	0	0.00	36.00	1	13,271	0.01%
2023/10/04	2	36.43	1	36.65	36.60	1	13,391	0.01%
2023/10/03	1	37.25	0	0.00	37.15	1	13,538	0.01%
2023/10/02	0	0.00	2	37.10	37.85	-2	13,683	-0.01%
2023/09/28	1	36.55	1	36.95	36.45	0	13,866	0.00%
2023/09/27	2	36.55	0	0.00	36.70	2	14,035	0.01%
2023/09/25	1	35.90	3	36.70	37.60	-2	14,810	-0.01%
2023/09/22	1	35.25	2	35.78	36.05	-1	15,164	-0.01%
2023/09/21	6	35.72	6	36.08	35.65	0	15,371	0.00%
2023/09/20	2	36.63	1	37.00	36.60	1	15,626	0.01%
2023/09/19	2	37.85	1	37.75	37.35	1	15,530	0.01%
2023/09/18	1	37.10	2	36.98	37.10	-1	15,394	-0.01%
2023/09/15	41	37.40	18	38.54	37.05	23	15,333	0.15%
2023/09/14	0	0.00	1	38.25	38.05	-1	15,132	-0.01%
2023/09/13	0	0.00	2	37.33	37.70	-2	14,807	-0.01%
2023/09/12	8	37.35	2	36.95	37.45	6	14,717	0.04%
2023/09/11	2	36.45	2	36.65	36.25	0	14,568	0.00%
2023/09/08	2	36.35	2	36.65	37.00	0	14,723	0.00%
2023/09/07	11	37.17	5	36.95	37.05	6	14,692	0.04%
2023/09/06	12	37.63	11	37.90	37.95	1	14,398	0.01%
2023/09/05	0	0.00	50	36.89	36.50	-50	13,995	-0.36%
2023/09/04	37	36.13	7	36.31	36.20	30	13,935	0.22%
2023/09/01	1	37.90	0	0.00	37.05	1	13,756	0.01%
2023/08/31	4	36.50	1	37.35	37.30	3	13,628	0.02%
2023/08/30	2	36.73	1	36.75	36.95	1	13,760	0.01%
2023/08/29	11	36.32	1	35.85	36.25	10	13,590	0.07%
2023/08/28	21	36.80	5	36.48	35.90	16	13,326	0.12%
2023/08/25	12	37.51	13	36.88	37.50	-1	12,166	-0.01%
2023/08/24	6	35.68	8	36.00	35.40	-2	11,315	-0.02%
2023/08/23	4	35.23	62	35.41	35.55	-58	10,998	-0.53%
2023/08/22	24	34.35	15	34.55	34.30	9	10,496	0.09%
2023/08/21	7	34.29	25	34.42	34.50	-18	10,182	-0.18%
2023/08/18	6	33.50	4	33.98	32.95	2	9,725	0.02%
2023/08/17	5	32.70	10	33.28	33.65	-5	9,639	-0.05%
2023/08/16	14	32.61	4	32.98	33.05	10	9,566	0.10%
2023/08/15	20	33.05	6	33.30	33.25	14	9,564	0.15%
2023/08/14	0	0.00	45	32.67	32.65	-45	9,629	-0.47%
2023/08/11	11	33.05	3	32.65	32.65	8	9,575	0.08%
2023/08/10	50	33.37	11	33.26	33.35	39	9,491	0.41%
2023/08/09	16	33.88	31	34.18	33.55	-15	9,344	-0.16%
2023/08/08	10	32.90	13	33.23	33.15	-3	8,915	-0.03%
2023/08/07	10	32.70	10	32.90	33.45	0	8,858	0.00%
2023/08/04	5	32.65	21	32.74	32.90	-16	8,737	-0.18%
2023/08/02	6	31.69	0	0.00	31.40	6	8,557	0.07%
2023/08/01	5	31.91	5	32.11	32.05	0	8,426	0.00%
2023/07/31	10	32.35	15	32.32	32.10	-5	8,343	-0.06%
2023/07/28	10	31.58	3	31.65	31.50	7	8,268	0.08%
2023/07/27	3	31.90	7	31.88	31.80	-4	8,260	-0.05%
2023/07/26	15	31.57	7	31.90	31.35	8	8,211	0.10%
2023/07/25	5	32.01	7	32.27	31.90	-2	8,170	-0.02%
2023/07/24	6	31.25	6	31.48	31.55	0	8,024	0.00%
2023/07/21	2	31.40	0	0.00	31.40	2	7,964	0.03%
2023/07/19	14	32.22	12	32.53	31.60	2	7,881	0.03%
2023/07/18	23	32.87	13	32.39	32.25	10	7,838	0.13%
2023/07/17	0	0.00	7	33.38	33.35	-7	7,735	-0.09%
2023/07/14	11	32.59	12	32.80	32.75	-1	7,654	-0.01%
2023/07/13	9	32.95	15	32.99	32.55	-6	7,621	-0.08%
2023/07/12	4	32.30	4	32.60	32.10	0	7,580	0.00%
2023/07/11	12	32.46	4	32.40	32.40	8	7,560	0.11%
2023/07/10	13	32.77	6	32.73	32.80	7	7,535	0.09%
2023/07/07	18	33.38	19	33.60	33.55	-1	7,398	-0.01%
2023/07/06	32	33.89	15	33.90	33.65	17	7,318	0.23%
2023/07/05	12	33.29	12	33.63	33.15	0	6,999	0.00%
2023/07/04	14	33.14	4	33.25	33.40	10	6,832	0.15%
2023/07/03	13	33.93	47	34.47	34.45	-34	6,528	-0.52%
2023/06/30	12	32.38	56	32.46	33.05	-44	5,960	-0.74%
2023/06/29	1	31.35	0	0.00	31.50	1	5,502	0.02%
2023/06/28	2	32.10	0	0.00	31.25	2	5,288	0.04%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/15	0	0.00	2	30.90	30.90	-2	5,072	-0.04%
2023/06/14	0	0.00	4	31.36	31.40	-4	4,996	-0.08%
2023/06/13	0	0.00	3	31.50	31.50	-3	4,718	-0.06%
2023/06/09	0	0.00	2	31.58	31.80	-2	4,657	-0.04%
2023/06/08	5	31.37	0	0.00	31.15	5	4,632	0.11%
2023/06/07	1	31.50	1	31.70	31.65	0	4,632	0.00%
2023/06/06	3	32.07	0.5	32.05	32.00	2.5	4,564	0.05%
2023/06/05	2.5	33.09	52	32.80	33.45	-49.5	4,354	-1.14%
2023/05/30	4.1	31.24	6	30.90	31.15	-2	3,928	-0.05%
2023/05/29	8	31.48	2	30.80	31.40	6	3,868	0.16%
2023/05/26	0.5	30.55	0	0.00	30.30	0.5	3,712	0.01%
2023/05/25	1	30.45	7	30.56	30.50	-6	3,701	-0.16%
2023/05/24	1	30.65	2	30.70	30.65	-1	3,684	-0.03%
2023/05/23	2	30.58	3	30.65	30.65	-1	3,670	-0.03%
2023/05/22	3	30.40	5	30.46	30.50	-2	3,637	-0.05%
2023/05/19	5	30.14	0	0.00	30.05	5	3,618	0.14%
2023/05/18	1	29.95	6	30.19	30.40	-5	3,581	-0.14%
2023/05/16	1	29.65	1	29.70	29.70	0	3,412	0.00%
2023/05/15	8	29.78	1	30.00	29.75	7	3,397	0.21%
2023/05/12	1	29.60	1	29.90	30.15	0	3,387	0.00%
2023/05/11	1	29.85	1	30.25	29.70	0	3,364	0.00%
2023/05/10	0	0.00	1	30.20	30.25	-1	3,319	-0.03%
2023/05/09	0	0.00	4.1	29.70	29.90	-4.1	3,249	-0.13%
2023/05/05	2	29.65	2	29.63	29.40	0	3,221	0.00%
2023/05/04	2	29.60	2	29.80	29.65	0	3,183	0.00%
2023/05/03	2	30.88	1.9	31.03	30.80	0.1	3,100	0.00%
2023/05/02	1	30.95	1	31.00	31.00	0	3,067	0.00%
2023/04/28	2	31.00	2	31.05	31.00	0	3,047	0.00%
2023/04/27	2	30.95	52	31.20	30.95	-50	3,025	-1.65%
2023/04/26	0.1	30.65	0	0.00	30.90	0.1	3,003	0.00%
2023/04/25	4.1	31.20	4.1	31.84	30.80	0	2,993	0.00%
2023/04/21	54	30.57	0.1	31.00	30.80	53.9	2,923	1.84%
2023/04/19	1	32.60	0	0.00	32.50	1	2,764	0.04%
2023/04/17	0	0.00	2	32.05	32.35	-2	2,630	-0.08%
2023/04/14	51	31.85	0	0.00	31.65	51	2,536	2.01%
2023/04/13	30	31.85	0	0.00	31.60	30	2,479	1.21%
2023/04/12	1	31.20	3	31.60	31.80	-2	2,441	-0.08%
2023/04/11	50	31.83	31	31.84	31.35	19	2,377	0.80%
2023/03/31	0	0.00	1	31.00	30.90	-1	2,069	-0.05%
2023/03/29	0	0.00	11	30.50	30.50	-11	1,954	-0.56%
2023/03/27	0	0.00	10	30.25	30.20	-10	1,860	-0.54%
2023/03/24	0	0.00	37	29.88	29.85	-37	1,797	-2.06%
2023/03/23	0	0.00	140	29.38	29.45	-140	1,721	-8.13%	大賣/鉅額交易
2023/03/21	0	0.00	10	29.30	29.25	-10	1,674	-0.60%
2023/03/20	90	29.00	0	0.00	29.15	90	1,639	5.49%
2023/03/17	60	28.38	0	0.00	28.40	60	1,656	3.62%
2023/03/16	14	28.40	6	28.45	28.00	8	1,636	0.49%
2023/03/15	41	28.92	2	28.90	28.65	39	1,612	2.42%
2023/03/14	0	0.00	7	28.85	28.75	-7	1,571	-0.45%
2023/03/13	3	28.13	1	28.25	28.25	2	1,521	0.13%
2023/03/10	1	28.55	0	0.00	28.50	1	1,517	0.07%
2023/03/08	7	28.61	0	0.00	28.65	7	1,476	0.47%
2023/03/06	0	0.00	2	28.30	28.35	-2	1,459	-0.14%
2023/02/24	0	0.00	5	27.75	27.70	-5	1,587	-0.31%
2023/02/22	0	27.80	0	0.00	27.75	0	1,610	0.00%
2023/02/17	0	0.00	1	28.00	28.05	-1	1,656	-0.06%
2023/02/15	0	0.00	10	27.60	27.60	-10	1,723	-0.58%
2023/02/10	1	27.55	0	0.00	27.55	1	1,908	0.05%
2023/02/08	3	28.00	0	0.00	28.00	3	1,903	0.16%
2023/02/07	10	28.05	0	0.00	28.05	10	1,897	0.53%
2023/02/02	0	0.00	1	28.10	28.10	-1	1,875	-0.05%
2023/02/01	5	27.99	0	0.00	27.95	5	1,856	0.27%
2023/01/31	5	27.40	0	0.00	27.60	5	1,815	0.28%
2023/01/13	1	27.05	0	0.00	26.85	1	1,860	0.05%
2023/01/04	0	0.00	1	27.70	28.00	-1	2,002	-0.05%
2022/12/30	3	27.52	3	27.52	27.40	0	2,049	0.00%
2022/12/28	1	27.20	0	0.00	27.10	1	2,140	0.05%
2022/12/26	1	27.35	1	27.45	27.35	0	2,216	0.00%
2022/12/15	1	28.10	1	28.20	28.10	0	3,731	0.00%
2022/12/09	2	28.55	0	0.00	28.60	2	3,901	0.05%
2022/11/30	0	0.00	1	28.85	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	1	28.50	28.80	-1	4,494	-0.02%
2022/11/23	10	28.65	0	0.00	28.60	10	4,647	0.22%
2022/11/22	0	0.00	1	28.00	28.75	-1	4,647	-0.02%
2022/11/14	0	0.00	1	27.90	28.15	-1	5,099	-0.02%
2022/11/11	3	28.20	0	0.00	27.75	3	5,232	0.06%
2022/11/10	1	27.80	1	28.20	27.80	0	5,229	0.00%
2022/11/09	1	28.05	0	0.00	27.85	1	5,185	0.02%
2022/10/31	0	0.00	1	26.20	26.15	-1	5,274	-0.02%
2022/10/27	1.4	25.86	1	26.00	26.30	0.4	5,324	0.01%
2022/10/26	4	25.59	1	25.95	25.65	3	5,352	0.06%
2022/10/25	2	26.30	0	0.00	26.05	2	5,343	0.04%
2022/10/21	3	26.70	0	0.00	26.60	3	5,405	0.06%
2022/10/20	2	26.75	0	0.00	27.65	2	5,439	0.04%
2022/10/17	4	26.94	4	26.65	27.15	0	5,502	0.00%
2022/10/13	1	26.50	0	0.00	26.50	1	5,516	0.02%
2022/10/11	2	27.88	2	27.85	27.85	0	5,552	0.00%
2022/10/05	4	28.41	4	28.10	28.10	0	5,670	0.00%
2022/10/03	1	26.70	1	26.85	27.10	0	5,647	0.00%
2022/09/30	1	26.25	1	26.40	26.70	0	5,819	0.00%
2022/09/26	1	27.60	0	0.00	27.50	1	5,709	0.02%
2022/09/23	1	29.15	35	30.15	29.30	-34	5,662	-0.60%
2022/09/22	43	32.11	15	31.55	30.40	28	5,462	0.51%
2022/09/21	1	30.50	3	31.15	31.05	-2	4,633	-0.04%
2022/09/20	5	30.00	0	0.00	30.00	5	4,514	0.11%
2022/09/19	1	30.25	0	0.00	30.10	1	4,559	0.02%
2022/09/13	2	31.28	0	0.00	31.10	2	4,764	0.04%
2022/09/05	3	32.60	8	32.71	32.25	-5	5,576	-0.09%
2022/09/02	2	32.05	1	32.00	31.95	1	5,255	0.02%
2022/08/31	1	31.70	0	0.00	31.70	1	5,184	0.02%
2022/08/30	0	0.00	10	31.40	31.45	-10	5,187	-0.19%
2022/08/29	0	0.00	6	31.24	31.30	-6	5,267	-0.11%
2022/08/26	1	31.90	7	31.87	31.70	-6	5,373	-0.11%
2022/08/25	1	31.55	2	31.45	31.55	-1	5,370	-0.02%
2022/08/24	12	31.18	1	31.30	31.10	11	5,343	0.21%
2022/08/22	2	31.23	4	31.19	31.10	-2	5,227	-0.04%
2022/08/19	0	0.00	5	30.93	31.10	-5	5,150	-0.10%
2022/08/18	6	30.27	2	30.35	30.25	4	4,994	0.08%
2022/08/16	2	29.40	0	0.00	29.35	2	4,857	0.04%
2022/08/15	0	0.00	0.5	29.20	29.20	-0.5	4,859	-0.01%
2022/08/12	1.5	29.05	4	29.14	29.15	-2.5	4,912	-0.05%
2022/08/11	2	29.33	0	0.00	29.10	2	4,919	0.04%
2022/08/10	1	29.30	3	29.43	29.50	-2	4,931	-0.04%
2022/08/09	1	28.70	1	28.90	29.35	0	4,915	0.00%
2022/08/08	3	28.83	3	28.98	28.90	0	4,904	0.00%
2022/08/05	5	29.30	0	0.00	29.15	5	4,875	0.10%
2022/08/04	1	28.85	4	29.16	29.50	-3	4,845	-0.06%
2022/08/03	3	29.28	2	29.55	29.30	1	4,843	0.02%
2022/08/02	1	29.85	1.7	29.60	29.65	-0.7	4,845	-0.01%
2022/08/01	1	30.25	5.2	30.36	30.25	-4.2	4,897	-0.08%
2022/07/29	0	0.00	5.2	30.33	30.25	-5.2	4,926	-0.10%
2022/07/28	4	30.44	0	0.00	30.35	4	4,922	0.08%
2022/07/27	0	0.00	1	30.20	30.70	-1	4,935	-0.02%
2022/07/26	4	30.24	2	30.25	30.10	2	4,931	0.04%
2022/07/25	2	30.25	4	30.41	30.30	-2	4,995	-0.04%
2022/07/22	3	30.05	0	0.00	30.00	3	4,991	0.06%
2022/07/19	0	0.00	2	30.63	30.40	-2	5,114	-0.04%
2022/07/18	1	30.00	0	0.00	30.05	1	5,147	0.02%
2022/07/15	1	30.20	1	30.15	30.35	0	5,455	0.00%
2022/07/13	5	29.46	0	0.00	29.25	5	5,385	0.09%
2022/07/11	5	29.38	0	0.00	29.35	5	5,413	0.09%
2022/07/08	8	29.35	6	29.18	29.30	2	5,411	0.04%
2022/07/06	9	26.64	4	26.30	26.30	5	5,281	0.09%
2022/07/05	1	26.45	5	26.85	26.85	-4	5,355	-0.07%
2022/07/04	6	25.95	6	26.18	26.10	0	5,427	0.00%
2022/07/01	9	28.39	2	28.08	27.10	7	5,576	0.13%
2022/06/30	2	29.55	0	0.00	29.00	2	5,657	0.04%
2022/06/29	2	30.08	0	0.00	30.00	2	5,752	0.03%
2022/06/28	1	30.80	0	0.00	30.55	1	5,889	0.02%
2022/06/24	0	0.00	4	30.55	30.60	-4	6,030	-0.07%
2022/06/22	1	30.55	1	30.65	30.80	0	6,324	0.00%
2022/06/21	5	30.04	4	30.33	30.65	1	6,295	0.02%
2022/06/20	1	29.15	2	29.85	29.25	-1	6,334	-0.02%
2022/06/17	2	30.00	12.8	30.06	30.25	-10.8	6,421	-0.17%
2022/06/16	11.8	31.36	3	31.50	30.55	8.8	6,429	0.14%
2022/06/15	56	32.76	64	31.65	31.10	-8	6,541	-0.12%
2022/06/14	3	30.72	8	31.14	31.50	-5	5,909	-0.08%
2022/06/10	0	0.00	10	31.40	31.35	-10	5,799	-0.17%
2022/06/07	0	0.00	1	31.40	31.20	-1	5,757	-0.02%
2022/06/06	6	31.08	6	31.35	31.05	0	5,689	0.00%
2022/05/24	1	29.40	1	28.95	28.95	0	6,142	0.00%
2022/05/23	2	29.60	0	0.00	29.20	2	6,233	0.03%
2022/05/20	2	29.73	0	0.00	29.45	2	6,452	0.03%
2022/05/11	0	0.00	3	28.95	28.90	-3	7,550	-0.04%
2022/05/10	1	28.85	1	27.75	28.85	0	7,890	0.00%
2022/05/09	1	28.35	0	0.00	28.20	1	8,037	0.01%
2022/05/05	0	0.00	0.8	29.91	29.80	-0.8	8,969	-0.01%
2022/05/04	0	0.00	0.3	29.80	29.75	-0.3	9,179	0.00%
2022/05/03	3	30.05	0	0.00	29.80	3	9,301	0.03%
2022/04/29	4	31.19	4	30.55	30.55	0	9,289	0.00%
2022/04/28	2	30.75	0	0.00	30.65	2	9,246	0.02%
2022/04/27	0	0.00	1	30.20	30.20	-1	9,288	-0.01%
2022/04/22	0	0.00	7.9	31.51	31.55	-7.9	9,499	-0.08%
2022/04/21	17	31.68	4	31.55	31.85	13	9,446	0.14%
2022/04/15	0	0.00	21	30.05	30.00	-21	9,124	-0.23%
2022/04/14	1	30.60	0	0.00	30.35	1	9,132	0.01%
2022/04/11	2	31.48	0	0.00	31.60	2	9,186	0.02%
2022/04/08	4	32.93	1	32.70	32.70	3	9,265	0.03%
2022/04/01	0	0.00	6	33.18	33.30	-6	9,924	-0.06%
2022/03/31	0	0.00	8	33.09	33.00	-8	10,327	-0.08%
2022/03/30	0	0.00	5	32.85	32.60	-5	10,185	-0.05%
2022/03/25	1	32.20	6	32.68	32.20	-5	9,981	-0.05%
2022/03/24	4	31.90	0	0.00	31.85	4	9,841	0.04%
2022/03/23	2	31.75	13	32.00	31.90	-11	9,949	-0.11%
2022/03/22	10	31.41	1	31.50	32.00	9	10,247	0.09%
2022/03/21	0	0.00	1	30.85	31.20	-1	10,407	-0.01%
2022/03/18	9	30.72	7	30.93	30.85	2	10,359	0.02%
2022/03/16	1	28.85	0	0.00	28.95	1	10,389	0.01%
2022/03/11	2	29.50	0	0.00	29.45	2	10,706	0.02%
2022/03/10	8	29.84	0	0.00	29.90	8	10,718	0.07%
2022/03/08	4	29.00	6	29.33	29.05	-2	10,664	-0.02%
2022/03/07	3	29.90	0	0.00	30.00	3	10,564	0.03%
2022/03/04	1	31.95	0	0.00	31.50	1	10,458	0.01%
2022/03/03	13	32.03	0	0.00	32.05	13	10,361	0.13%
2022/03/02	2	31.50	0	0.00	31.80	2	10,324	0.02%
2022/03/01	3	32.05	1	32.20	32.25	2	10,259	0.02%
2022/02/25	3	31.77	4	32.00	31.95	-1	10,188	-0.01%
2022/02/24	3	31.90	8	31.79	31.55	-5	10,140	-0.05%
2022/02/23	0	0.00	12	32.12	32.20	-12	10,039	-0.12%
2022/02/22	7	32.10	343	32.24	31.85	-336	10,012	-3.36%	大賣/鉅額交易
2022/02/21	41	32.92	0	0.00	33.00	41	9,946	0.41%
2022/02/18	318	32.64	16	32.55	33.10	302	10,211	2.96%	大買/鉅額交易
2022/02/17	11	31.99	20	32.02	31.95	-9	10,036	-0.09%
2022/02/16	3	31.40	0	0.00	31.30	3	9,751	0.03%
2022/02/14	0	0.00	2	31.00	30.95	-2	9,705	-0.02%
2022/02/11	1	31.30	1	31.10	31.15	0	9,663	0.00%
2022/02/10	21	31.48	12	31.37	31.15	9	9,600	0.09%
2022/02/09	7	32.76	17	32.63	32.65	-10	9,261	-0.11%
2022/02/08	25	32.58	18	32.70	32.60	7	9,108	0.08%
2022/02/07	4	32.35	6	32.58	32.60	-2	8,730	-0.02%
2022/01/26	2	30.90	3	30.85	31.00	-1	8,149	-0.01%
2022/01/25	7	31.04	0	0.00	30.10	7	7,974	0.09%
2022/01/21	0	0.00	1	30.45	30.45	-1	7,872	-0.01%
2022/01/20	0	0.00	8	30.68	30.80	-8	7,963	-0.10%
2022/01/18	0	0.00	5	30.04	29.95	-5	8,136	-0.06%
2022/01/17	0	0.00	4	29.35	30.20	-4	7,981	-0.05%
2022/01/14	2	29.10	6	28.75	28.80	-4	7,850	-0.05%
2022/01/13	2	29.45	4	29.60	29.50	-2	7,834	-0.03%
2022/01/12	1	29.25	0	0.00	29.40	1	7,811	0.01%
2022/01/11	1	29.90	5	29.90	29.95	-4	7,749	-0.05%
2022/01/07	3	30.78	0	0.00	30.55	3	7,667	0.04%
2022/01/06	1	30.75	0	0.00	31.40	1	7,594	0.01%
2022/01/05	6	31.47	0	0.00	31.40	6	7,529	0.08%
2022/01/04	6	32.03	0	0.00	31.65	6	7,477	0.08%
2022/01/03	1	32.90	2	32.15	32.10	-1	7,389	-0.01%
2021/12/30	14	32.56	21	32.47	32.30	-7	7,195	-0.10%
2021/12/29	8	31.25	1	31.15	31.85	7	6,836	0.10%
2021/12/28	20	31.91	16	31.20	31.20	4	6,683	0.06%
2021/12/27	13	30.91	3	30.73	31.50	10	6,090	0.16%
2021/12/24	0	0.00	1	29.80	29.90	-1	5,566	-0.02%
2021/12/23	1	29.75	1	29.90	29.75	0	5,555	0.00%
2021/12/22	0	29.60	2	29.65	29.65	-2	5,532	-0.04%
2021/12/21	2	29.80	0	0.00	29.75	2	5,510	0.04%
2021/12/20	0	0.00	2	30.10	30.10	-2	5,459	-0.04%
2021/12/17	3	29.90	1	30.45	29.95	2	5,372	0.04%
2021/12/16	10	30.53	5	30.39	30.60	5	5,231	0.10%
2021/12/15	3	30.05	21	29.93	30.30	-18	4,845	-0.37%
2021/12/14	2	28.95	0	0.00	28.50	2	4,519	0.04%
2021/12/13	1	28.80	9	28.82	28.70	-8	4,463	-0.18%
2021/12/10	30	29.20	0	0.00	29.20	30	4,412	0.68%
2021/12/09	7	29.49	4	29.00	29.50	3	4,100	0.07%
2021/12/08	0	0.00	1	28.60	28.50	-1	3,915	-0.03%
2021/12/07	3	28.77	3	28.83	28.70	0	3,874	0.00%
2021/12/02	0	0.00	1	27.25	27.25	-1	3,734	-0.03%
2021/11/25	0	0.00	5	27.75	27.75	-5	3,671	-0.14%
2021/11/19	1	28.60	1	28.15	28.20	0	3,632	0.00%
2021/11/17	13	29.78	0	0.00	30.00	13	3,389	0.38%
2021/11/12	23	28.22	1	28.35	28.05	22	2,645	0.83%
2021/11/10	0	0.00	2	28.23	27.90	-2	2,619	-0.08%
2021/11/04	0	0.00	15	27.80	27.85	-15	2,645	-0.57%
2021/11/02	0	0.00	10	27.30	27.25	-10	2,696	-0.37%
2021/11/01	0	0.00	4	28.20	27.90	-4	2,702	-0.15%
2021/10/29	0	0.00	3	27.50	27.40	-3	2,719	-0.11%
2021/10/28	1	28.00	0	0.00	28.10	1	2,735	0.04%
2021/10/27	34	27.90	2	27.75	28.65	32	2,639	1.21%
2021/09/09	0	0.00	1	24.70	25.25	-1	4,840	-0.02%
2021/09/08	1	24.75	1	25.25	24.65	0	4,840	0.00%
2021/09/06	1	26.10	0	0.00	25.85	1	4,817	0.02%
2021/08/30	0	0.00	1	26.45	26.55	-1	4,883	-0.02%
2021/08/27	1	26.25	0	0.00	26.30	1	4,888	0.02%
2021/08/25	0	0.00	14	26.31	26.30	-14	4,845	-0.29%
2021/08/24	13	26.18	0	0.00	25.90	13	4,841	0.27%
2021/08/23	0	0.00	2	26.10	26.30	-2	4,839	-0.04%
2021/08/20	2	25.90	0	0.00	25.75	2	4,853	0.04%
2021/08/17	5	26.10	5	26.00	25.85	0	4,862	0.00%
2021/08/13	4	26.84	0	0.00	26.80	4	4,820	0.08%
2021/08/10	0	0.00	2	27.80	27.65	-2	4,856	-0.04%
2021/08/04	2	30.60	1	30.55	30.55	1	4,982	0.02%
2021/08/03	2	32.70	0	0.00	32.85	2	4,997	0.04%
2021/08/02	4	32.70	30	33.00	32.75	-26	4,961	-0.52%
2021/07/30	1	32.80	0	0.00	32.80	1	4,976	0.02%
2021/07/29	32	34.08	0	0.00	33.65	32	4,945	0.65%
2021/07/28	1	34.35	0	0.00	33.60	1	4,943	0.02%
2021/07/27	0	0.00	4	34.53	34.15	-4	4,973	-0.08%
2021/07/26	0	0.00	1	34.60	34.45	-1	5,017	-0.02%
2021/07/23	6	34.54	2.9	34.68	34.60	3.1	5,000	0.06%
2021/07/21	1	33.05	20	33.50	32.30	-19	4,734	-0.40%
2021/07/20	0	0.00	20	33.10	33.10	-20	4,720	-0.42%
2021/07/19	0	0.00	1	34.00	33.80	-1	4,716	-0.02%
2021/07/16	1	34.25	3	34.33	34.30	-2	4,840	-0.04%
2021/07/15	1.9	34.06	0	0.00	33.95	1.9	4,860	0.04%
2021/07/14	40	34.18	2	34.30	34.30	38	4,878	0.78%
2021/07/13	0	0.00	2	33.70	33.40	-2	4,912	-0.04%
2021/07/12	7	34.64	0	0.00	34.35	7	5,099	0.14%
2021/07/09	31	33.23	29	33.93	33.75	2	5,007	0.04%
2021/07/08	0	0.00	1	33.10	33.10	-1	5,134	-0.02%
2021/07/02	2	32.83	2	32.90	32.80	0	6,566	0.00%
2021/07/01	3	33.63	3	33.62	33.25	0	6,693	0.00%
2021/06/30	0	0.00	20	32.63	33.00	-20	6,463	-0.31%
2021/06/29	11	32.30	0	0.00	32.50	11	6,427	0.17%
2021/06/28	6	32.94	2	32.25	33.20	4	6,428	0.06%
2021/06/23	1	30.70	1	30.85	30.90	0	6,476	0.00%
2021/06/21	0	0.00	29	30.20	30.15	-29	6,542	-0.44%
2021/06/18	0.4	30.65	0	0.00	30.65	0.4	6,620	0.01%
2021/06/16	1	30.70	0	0.00	30.60	1	7,005	0.01%
2021/06/11	1	30.70	0	0.00	30.60	1	7,215	0.01%
2021/06/08	1	29.90	0	0.00	29.95	1	7,311	0.01%
2021/06/02	0	0.00	0.1	30.35	30.25	-0.1	7,978	0.00%
2021/05/31	5	29.95	0	0.00	30.05	5	8,111	0.06%
2021/05/28	0	0.00	3	29.57	29.80	-3	8,167	-0.04%
2021/05/27	0	0.00	8	29.19	29.35	-8	8,371	-0.10%
2021/05/25	5	29.25	2	29.45	29.00	3	8,526	0.04%
2021/05/21	0.1	29.70	0	0.00	28.75	0.1	8,767	0.00%
2021/05/19	2	28.45	0	0.00	28.75	2	8,966	0.02%
2021/05/17	1	25.90	0	0.00	26.00	1	8,963	0.01%
2021/05/13	1	28.10	0	0.00	27.60	1	8,870	0.01%
2021/05/12	6	27.68	0	0.00	28.15	6	8,810	0.07%
2021/05/11	2	31.50	0	0.00	30.70	2	8,661	0.02%
2021/05/07	0	32.75	5	32.00	32.80	-5	8,598	-0.06%
2021/05/06	0.1	31.55	0	0.00	31.55	0.1	8,552	0.00%
2021/05/05	1.1	31.50	1	31.80	31.50	0.1	8,546	0.00%
2021/05/04	4	31.68	1	33.25	31.95	3	8,551	0.04%
2021/05/03	7	34.00	2	33.40	33.10	5	8,504	0.06%
2021/04/29	9	34.63	1	35.15	34.55	8	8,434	0.09%
2021/04/28	1.2	35.03	3	35.30	34.90	-1.8	8,421	-0.02%
2021/04/27	8	34.71	0	0.00	34.70	8	8,426	0.09%
2021/04/26	0	0.00	5	35.20	35.00	-5	8,465	-0.06%
2021/04/23	0	0.00	5	34.84	34.70	-5	8,461	-0.06%
2021/04/22	7	34.49	1	35.45	34.35	6	8,508	0.07%
2021/04/21	3	35.17	0	0.00	35.15	3	8,401	0.04%
2021/04/20	11	35.78	0	0.00	35.50	11	8,360	0.13%
2021/04/19	8	35.86	0	0.00	35.80	8	8,381	0.10%
2021/04/16	0	0.00	6	36.46	36.40	-6	8,271	-0.07%
2021/04/15	38	35.59	7	35.75	35.50	31	8,043	0.39%
2021/04/14	4	34.98	0	0.00	34.95	4	7,935	0.05%
2021/04/13	7	35.86	2	35.53	35.35	5	8,112	0.06%
2021/04/12	9	36.53	4	36.63	36.30	5	8,481	0.06%
2021/04/09	3	35.17	8	34.85	35.75	-5	8,026	-0.06%
2021/04/08	13	34.83	29	34.77	34.75	-16	7,714	-0.21%
2021/04/07	5	33.60	12	33.43	33.50	-7	7,415	-0.09%
2021/04/01	1	32.15	10	32.31	32.50	-9	7,490	-0.12%
2021/03/31	6	31.96	0	0.00	32.15	6	7,466	0.08%
2021/03/30	14	32.11	0	0.00	32.15	14	7,427	0.19%
2021/03/29	17	32.48	0	0.00	32.55	17	7,353	0.23%
2021/03/26	21	32.63	0	0.00	32.55	21	7,299	0.29%
2021/03/25	2	32.80	3	32.85	32.65	-1	7,110	-0.01%
2021/03/24	5	32.52	4	33.00	32.90	1	7,130	0.01%
2021/03/23	1	32.55	0	0.00	32.50	1	7,143	0.01%
2021/03/22	7	32.78	15	33.21	33.10	-8	7,072	-0.11%
2021/03/19	0	0.00	9	32.64	33.10	-9	6,919	-0.13%
2021/03/18	2	32.35	12	32.28	32.30	-10	6,776	-0.15%
2021/03/17	0	0.00	13	31.69	31.75	-13	6,814	-0.19%
2021/03/16	14	31.64	3	31.75	31.45	11	6,874	0.16%
2021/03/15	7	31.64	0	0.00	31.55	7	6,885	0.10%
2021/03/12	0	0.00	17	32.04	31.85	-17	6,983	-0.24%
2021/03/11	18	32.11	35	31.91	32.00	-17	7,013	-0.24%
2021/03/10	20	31.61	9	31.57	31.50	11	6,863	0.16%
2021/03/08	2	31.58	3	31.78	30.95	-1	6,870	-0.01%
2021/03/03	3	30.65	1	30.85	30.90	2	6,724	0.03%
2021/03/02	0	0.00	4	31.63	30.80	-4	6,706	-0.06%
2021/02/26	0	0.00	5	30.86	31.00	-5	6,577	-0.08%
2021/02/25	1	30.95	0	0.00	30.60	1	6,565	0.02%
2021/02/23	6	31.11	1	30.95	31.00	5	6,618	0.08%
2021/02/22	0	0.00	9	30.67	30.75	-9	6,583	-0.14%
2021/02/19	1.1	29.56	2	29.85	30.05	-0.9	6,855	-0.01%
2021/02/18	1	29.45	0	0.00	29.40	1	6,968	0.01%
2021/02/05	0	0.00	1	28.10	28.05	-1	7,608	-0.01%
2021/01/29	0	0.00	12	27.96	28.15	-12	8,357	-0.14%
2021/01/27	2	27.93	1	28.05	28.00	1	8,800	0.01%
2021/01/25	3	27.92	1	28.05	28.10	2	10,818	0.02%
2021/01/22	0	0.00	1	27.90	28.05	-1	10,897	-0.01%
2021/01/21	0	0.00	1	28.40	27.90	-1	10,893	-0.01%
2021/01/20	1	29.20	5	28.35	28.30	-4	10,967	-0.04%
2021/01/19	0	0.00	2	29.48	29.30	-2	10,903	-0.02%
2021/01/18	5	29.03	0	0.00	28.95	5	10,850	0.05%
2021/01/15	1	29.50	1	29.35	29.05	0	10,821	0.00%
2021/01/14	1	29.75	3	29.97	30.00	-2	10,774	-0.02%
2021/01/13	1	29.60	3	29.70	29.60	-2	10,786	-0.02%
2021/01/12	0	0.00	1	29.55	29.50	-1	10,775	-0.01%
2021/01/11	1	30.20	0	0.00	30.15	1	10,733	0.01%
2021/01/08	1	30.05	0	0.00	30.15	1	10,704	0.01%
2021/01/07	38	30.43	2	30.53	30.25	36	10,648	0.34%
2021/01/06	14	31.83	32	30.60	30.55	-18	10,586	-0.17%
2021/01/05	19	32.46	24.1	32.25	32.50	-5.1	10,188	-0.05%
2021/01/04	12	31.08	1	31.10	30.70	11	9,599	0.11%
2020/12/31	3	30.37	0	0.00	30.45	3	9,604	0.03%
2020/12/30	5	30.71	4	30.71	30.55	1	9,554	0.01%
2020/12/29	4	30.75	9	30.87	30.85	-5	9,462	-0.05%
2020/12/25	0	0.00	5	29.75	29.65	-5	9,099	-0.05%
2020/12/23	0	0.00	1	29.30	29.35	-1	9,027	-0.01%
2020/12/21	1	29.65	3	29.45	29.45	-2	9,079	-0.02%
2020/12/17	1	28.85	3	29.20	29.40	-2	9,124	-0.02%
2020/12/16	1	29.00	15	28.95	28.95	-14	9,109	-0.15%
2020/12/15	25	29.29	10	28.75	28.70	15	9,413	0.16%
2020/12/14	1	29.30	1	29.60	29.40	0	9,393	0.00%
2020/12/11	2	29.53	30	29.75	29.25	-28	9,501	-0.29%
2020/12/10	7	30.25	10	30.30	30.10	-3	9,310	-0.03%
2020/12/09	2	30.38	0	0.00	30.55	2	9,190	0.02%
2020/12/08	43	30.84	2	31.00	30.50	41	9,173	0.45%
2020/12/07	1	30.65	1.5	30.80	30.60	-0.5	9,050	-0.01%
2020/12/04	0.3	30.60	25	30.54	30.50	-24.7	9,006	-0.27%
2020/12/03	5	30.78	4	30.50	30.35	1	8,973	0.01%
2020/12/02	5	30.10	1	30.10	30.10	4	8,881	0.05%
2020/12/01	20	30.18	2	30.23	30.40	18	8,891	0.20%
2020/11/27	2	30.13	21	30.20	30.15	-19	8,957	-0.21%
2020/11/26	2	30.10	1	29.95	29.95	1	8,987	0.01%
2020/11/25	0	0.00	11	29.62	29.90	-11	9,000	-0.12%
2020/11/24	35.8	30.22	0	0.00	29.80	35.8	8,959	0.40%
2020/11/23	0.5	30.25	2	30.15	30.20	-1.5	8,953	-0.02%
2020/11/20	2.1	30.15	0	0.00	30.10	2.1	8,909	0.02%
2020/11/19	7.5	30.11	0	0.00	29.95	7.5	8,962	0.08%
2020/11/18	8	30.75	3	30.77	30.50	5	9,001	0.06%
2020/11/17	2	30.38	16	30.74	30.65	-14	9,020	-0.16%
2020/11/16	13	30.27	38	30.75	30.85	-25	9,131	-0.27%
2020/11/13	21	30.14	20	30.05	30.25	1	8,925	0.01%
2020/11/12	3	29.08	10	29.70	28.95	-7	8,660	-0.08%
2020/11/11	4	29.20	5	29.60	29.65	-1	8,567	-0.01%
2020/11/09	14	29.33	17	29.57	29.30	-3	8,492	-0.04%
2020/11/06	11	29.15	15	29.20	29.00	-4	8,475	-0.05%
2020/11/05	23	28.55	1	29.15	28.50	22	8,567	0.26%
2020/11/04	10.1	28.80	3.1	28.93	28.85	7	8,474	0.08%
2020/11/03	19	30.01	11	30.58	29.20	8	8,350	0.10%
2020/11/02	17	30.18	11	30.37	30.50	6	7,719	0.08%
2020/10/30	1	27.75	4	28.19	27.75	-3	6,659	-0.05%
2020/10/29	2	27.18	2	27.45	27.60	0	6,636	0.00%
2020/10/28	11	28.10	1	27.95	27.55	10	6,670	0.15%
2020/10/23	0	0.00	1	27.60	27.60	-1	6,535	-0.02%
2020/10/22	1	27.65	1	27.95	27.55	0	6,573	0.00%
2020/10/21	0	0.00	1	27.95	27.85	-1	6,609	-0.02%
2020/10/19	0	0.00	15	27.40	27.30	-15	6,562	-0.23%
2020/10/13	0	0.00	10	26.64	27.25	-10	6,666	-0.15%
2020/09/29	3	25.80	0	0.00	25.45	3	6,745	0.04%
2020/09/24	0	0.00	3	25.70	25.60	-3	6,962	-0.04%
2020/09/22	7	26.85	0	0.00	26.80	7	6,990	0.10%
2020/09/21	1	27.50	6	27.71	27.70	-5	7,069	-0.07%
2020/09/18	14.5	27.83	2	28.80	27.55	12.5	7,041	0.18%
2020/09/17	0	28.10	0	0.00	28.10	0	6,712	0.00%
2020/09/16	0	0.00	7	27.92	27.85	-7	6,659	-0.11%
2020/09/15	1	27.05	0	0.00	27.00	1	6,526	0.02%
2020/09/11	5	26.90	35	26.90	26.55	-30	6,766	-0.44%
2020/09/10	1	27.25	20	27.45	27.25	-19	6,718	-0.28%
2020/09/09	0	0.00	22	27.45	27.35	-22	6,700	-0.33%
2020/09/08	2	26.73	3	27.22	27.30	-1	6,638	-0.02%
2020/09/07	0.8	26.80	1	27.45	26.80	-0.2	6,593	0.00%
2020/09/04	1	27.20	5	27.15	27.20	-4	6,566	-0.06%
2020/09/03	1.7	27.83	3	27.90	27.80	-1.3	6,495	-0.02%
2020/09/02	0	0.00	2	28.15	28.20	-2	6,405	-0.03%
2020/09/01	1	27.65	0	0.00	27.90	1	6,316	0.02%
2020/08/28	0	0.00	3	27.47	27.50	-3	6,174	-0.05%
2020/08/27	11	27.83	0	0.00	27.30	11	6,148	0.18%
2020/08/26	0	0.00	1	28.15	27.70	-1	6,041	-0.02%
2020/08/25	1	27.70	3	27.60	27.60	-2	5,980	-0.03%
2020/08/24	4	27.91	20	27.65	28.15	-16	5,854	-0.27%
2020/08/21	22	27.82	3	27.80	27.85	19	5,652	0.34%
2020/08/20	2	26.30	20	27.09	26.65	-18	5,236	-0.34%
2020/08/19	4	27.45	9	27.59	27.30	-5	4,917	-0.10%
2020/08/18	1	26.85	1.1	27.23	27.20	-0.1	4,736	0.00%
2020/08/17	15	26.88	0	0.00	26.80	15	4,657	0.32%
2020/08/14	1	26.75	0	0.00	26.80	1	4,604	0.02%
2020/08/13	1	26.95	10	27.01	27.10	-9	4,536	-0.20%
2020/08/12	5	27.23	11	27.26	27.65	-6	4,356	-0.14%
2020/08/11	16	26.78	16	27.33	26.75	0	4,191	0.00%
2020/08/10	9	26.49	1	26.75	26.45	8	3,949	0.20%
2020/08/07	3.1	26.33	8	26.45	26.50	-4.9	3,920	-0.12%
2020/08/06	17	26.40	11	26.41	25.90	6	3,811	0.16%
2020/08/05	3	25.00	5	25.10	25.10	-2	3,491	-0.06%
2020/08/04	10	25.20	10	25.15	25.15	0	3,478	0.00%
2020/08/03	4	24.60	3	24.83	24.90	1	3,466	0.03%
2020/07/31	2	24.10	0	0.00	24.10	2	3,435	0.06%
2020/07/30	3	24.05	1	23.95	24.00	2	3,441	0.06%
2020/07/28	5	23.45	0	0.00	23.10	5	3,514	0.14%
2020/07/27	3	24.13	21	24.94	23.85	-18	3,490	-0.52%
2020/07/24	41	24.48	0	0.00	24.50	41	3,453	1.19%
2020/07/22	0	0.00	2	24.95	24.85	-2	3,440	-0.06%
2020/07/21	0	0.00	70	24.99	25.00	-70	3,404	-2.06%
2020/07/20	2	24.45	13	24.80	24.65	-11	3,384	-0.32%
2020/07/17	3	23.32	0	0.00	23.40	3	3,312	0.09%
2020/07/16	0	0.00	18	24.25	24.35	-18	3,282	-0.55%
2020/07/15	20	24.60	1	24.70	24.10	19	3,271	0.58%
2020/07/14	45	24.62	0	0.00	24.60	45	3,280	1.37%
2020/07/10	86	24.73	0	0.00	24.60	86	3,289	2.61%
2020/07/09	3	24.93	2	25.05	24.90	1	3,389	0.03%
2020/07/08	1	24.50	1	24.35	24.80	0	3,345	0.00%
2020/07/07	6	24.46	0	0.00	24.40	6	3,289	0.18%
2020/07/06	1	25.00	3	24.87	25.15	-2	3,215	-0.06%
2020/07/02	1	24.20	25	24.45	24.20	-24	3,054	-0.79%
2020/07/01	52	24.35	26	24.11	24.30	26	3,012	0.86%
2020/06/30	2	23.63	13	23.95	24.10	-11	2,913	-0.38%
2020/06/29	0	0.00	3	22.15	22.70	-3	2,777	-0.11%
2020/06/19	0	0.00	3	22.40	22.55	-3	2,808	-0.11%
2020/06/18	10	22.68	3	22.85	22.20	7	2,710	0.26%
2020/06/15	0	0.00	1	21.05	20.85	-1	2,652	-0.04%
2020/06/12	1	20.35	0	0.00	20.85	1	2,679	0.04%
2020/06/11	0	0.00	1	21.25	21.25	-1	2,720	-0.04%
2020/06/09	1	21.85	0	0.00	21.75	1	2,779	0.04%
2020/06/08	4	22.33	0	0.00	22.30	4	2,861	0.14%
2020/06/05	0	0.00	10	22.30	22.50	-10	2,868	-0.35%
2020/06/03	1	22.10	2	21.95	22.00	-1	2,871	-0.03%
2020/06/02	1	21.65	0	0.00	21.60	1	2,840	0.04%
2020/06/01	0	0.00	1	21.80	21.85	-1	2,847	-0.04%
2020/05/28	13	21.83	2.5	21.87	21.60	10.5	2,841	0.37%
2020/05/26	2	21.50	0	0.00	21.25	2	2,854	0.07%
2020/05/15	2	21.10	0	21.10	21.10	2	2,984	0.07%
2020/05/14	1	21.85	0	0.00	21.65	1	2,942	0.03%
2020/05/13	0	0.00	10	22.30	22.35	-10	2,868	-0.35%
2020/05/11	0	0.00	0	21.75	21.75	0	2,836	0.00%
2020/05/08	0	0.00	10	21.75	21.80	-10	2,809	-0.36%
2020/05/04	0	0.00	0	21.00	21.05	0	2,673	0.00%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/29	0	0.00	2	20.90	20.70	-2	2,660	-0.08%
2020/04/24	0	0.00	1	20.30	20.30	-1	2,674	-0.04%
2020/04/17	2	20.05	0	0.00	20.05	2	2,785	0.07%
2020/04/16	1	19.75	0	0.00	20.00	1	2,780	0.04%
2020/04/15	0	0.00	1	20.15	20.05	-1	2,762	-0.04%
2020/04/14	1	20.30	0	0.00	20.50	1	2,747	0.04%
2020/04/10	0	0.00	1	19.75	19.75	-1	2,617	-0.04%
2020/04/08	0	0.00	2	19.60	19.85	-2	2,645	-0.08%
2020/04/07	2	19.40	0	0.00	19.45	2	2,639	0.08%
2020/04/06	1	19.35	0	0.00	19.50	1	2,639	0.04%
2020/04/01	0	0.00	9	19.28	19.30	-9	2,655	-0.34%
2020/03/31	4	19.05	4	19.35	18.95	0	2,712	0.00%
2020/03/30	0	0.00	5	18.20	19.00	-5	2,699	-0.19%
2020/03/27	2	18.10	1	18.50	18.00	1	2,696	0.04%
2020/03/26	1	17.90	0	0.00	18.25	1	2,705	0.04%
2020/03/25	2	18.35	0	0.00	18.25	2	2,704	0.07%
2020/03/24	1	16.90	2	17.40	17.45	-1	2,694	-0.04%
2020/03/23	1	15.90	2	16.05	16.00	-1	2,739	-0.04%
2020/03/20	0	0.00	1	16.15	16.25	-1	2,913	-0.03%
2020/03/19	1	15.20	0	14.95	14.80	1	2,906	0.03%
2020/03/18	1	17.20	0	0.00	16.35	1	2,846	0.04%
2020/03/17	2	17.75	1	17.70	16.90	1	2,865	0.03%
2020/03/16	1	19.05	0	0.00	18.75	1	2,816	0.04%
2020/03/13	5	19.55	8	19.69	19.95	-3	2,805	-0.11%
2020/03/12	5	22.14	5	22.04	21.70	0	2,722	0.00%
2020/03/10	1	22.15	1	22.65	22.85	0	2,596	0.00%
2020/03/05	1	23.70	3	23.85	23.70	-2	2,578	-0.08%
2020/03/02	0	0.00	20	22.85	23.20	-20	2,598	-0.77%
2020/02/27	18	23.16	2	23.10	22.80	16	2,593	0.62%
2020/02/20	0	0.00	1	23.90	23.85	-1	2,620	-0.04%
2020/02/13	1	23.40	2	23.35	23.15	-1	2,572	-0.04%
2020/02/12	0	22.60	0	0.00	22.60	0	2,548	0.00%
2020/02/10	0	0.00	9	22.12	22.35	-9	2,539	-0.35%
2020/02/07	4	22.78	131	22.77	22.60	-127	2,545	-4.99%	大賣/鉅額交易
2020/02/06	100	23.25	1	23.20	23.30	99	2,554	3.88%
2020/02/04	2	22.70	62	22.67	22.75	-60	2,614	-2.30%
2020/02/03	43	22.24	2	22.03	22.40	41	2,640	1.55%
2020/01/31	20	23.75	32	23.60	23.75	-12	2,605	-0.46%
2020/01/20	40	25.69	15	25.73	25.65	25	2,655	0.94%
2020/01/17	0	0.00	120	25.71	25.65	-120	2,651	-4.53%	大賣/鉅額交易
2020/01/16	135	25.48	4	25.35	25.80	131	2,635	4.97%	大買/鉅額交易
2020/01/15	0	0.00	50	25.14	25.10	-50	2,593	-1.93%
2020/01/14	0	0.00	122	25.13	25.35	-122	2,601	-4.69%	大賣/鉅額交易
2020/01/13	20	25.11	0	0.00	25.20	20	2,573	0.78%
2020/01/10	151	24.62	0	0.00	24.65	151	2,532	5.96%	大買/鉅額交易
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/07	2	24.55	70	24.67	24.60	-68	2,553	-2.66%
2020/01/03	3	25.23	0	0.00	25.25	3	2,679	0.11%
2019/12/30	0	0.00	120	25.70	25.80	-120	2,649	-4.53%	大賣/鉅額交易
2019/12/27	30	26.03	5	26.25	26.00	25	2,645	0.95%
2019/12/26	180	26.09	15	26.09	26.10	165	2,653	6.22%	大買/鉅額交易
2019/12/25	15	25.75	10	25.83	26.00	5	2,621	0.19%
2019/12/23	4	25.70	42	25.53	25.50	-38	2,682	-1.42%
2019/12/20	32	25.86	10	25.75	26.00	22	2,689	0.82%
2019/12/19	0	0.00	15	25.80	25.75	-15	2,690	-0.56%
2019/12/18	0	25.90	5	26.01	25.90	-5	2,716	-0.18%
2019/12/17	60	26.11	24	26.05	26.00	36	2,712	1.33%
2019/12/13	0	0.00	5	24.65	24.45	-5	2,543	-0.20%
2019/12/12	0	0.00	20	24.70	24.50	-20	2,552	-0.78%
2019/12/03	3	25.10	0	0.00	25.10	3	2,740	0.11%
2019/11/18	0	0.00	1	24.60	25.10	-1	3,234	-0.03%
2019/11/14	1	24.30	0	0.00	24.20	1	3,353	0.03%
2019/11/08	0	0.00	3	24.35	24.40	-3	3,857	-0.08%
2019/11/07	3	24.10	0	0.00	24.10	3	4,042	0.07%
2019/11/04	2	24.75	0	0.00	24.85	2	4,522	0.04%
2019/11/01	1	23.60	1	23.75	23.85	0	4,556	0.00%
2019/10/31	5	23.85	0	0.00	23.80	5	4,603	0.11%
2019/10/23	5	25.45	0	0.00	25.10	5	5,075	0.10%
2019/10/22	1	25.30	1	25.45	25.35	0	5,113	0.00%
2019/10/17	0	0.00	3	25.10	25.35	-3	5,324	-0.06%
2019/10/16	0	0.00	1	25.10	25.15	-1	5,375	-0.02%
2019/10/14	1	24.90	0	0.00	24.95	1	5,453	0.02%
2019/10/08	0	0.00	30	25.80	25.80	-30	5,413	-0.55%
2019/10/07	15	26.15	0	0.00	26.00	15	5,466	0.27%
2019/10/04	5	26.50	0	0.00	26.15	5	5,900	0.08%
2019/10/03	0	0.00	1	26.50	26.40	-1	5,908	-0.02%
2019/10/01	1	25.90	20	26.25	25.90	-19	5,902	-0.32%
2019/09/27	10	26.25	0	0.00	26.25	10	5,875	0.17%
2019/09/26	1	26.80	2	27.03	26.75	-1	5,850	-0.02%
2019/09/25	6	26.44	0	0.00	26.40	6	5,800	0.10%
2019/09/23	0	0.00	4	26.88	26.80	-4	5,827	-0.07%
2019/09/20	4	26.40	0	0.00	26.55	4	5,942	0.07%
2019/09/19	10	26.54	0	0.00	26.60	10	5,924	0.17%
2019/09/18	20	26.69	0	0.00	26.65	20	5,998	0.33%
2019/09/17	0	0.00	1	26.95	26.70	-1	6,068	-0.02%
2019/09/16	10	26.88	0	0.00	26.55	10	6,108	0.16%
2019/09/12	4	27.05	0	0.00	27.05	4	6,061	0.07%
2019/09/11	0	0.00	1	27.00	27.20	-1	6,057	-0.02%
2019/09/09	4	27.81	0	0.00	27.70	4	5,964	0.07%
2019/09/06	17	28.15	0	0.00	28.15	17	5,927	0.29%
2019/09/05	0	0.00	7	28.66	28.55	-7	5,869	-0.12%
2019/09/04	1	28.45	2	28.58	28.55	-1	5,848	-0.02%
2019/09/03	0	0.00	1	28.85	28.55	-1	5,846	-0.02%
2019/09/02	0	0.00	1	28.50	28.65	-1	5,815	-0.02%
2019/08/30	0	0.00	1	28.35	28.00	-1	5,760	-0.02%
2019/08/28	2	27.93	1	28.55	27.60	1	5,675	0.02%
2019/08/26	3	27.10	4	27.10	26.85	-1	5,536	-0.02%
2019/08/23	2	28.18	0	0.00	28.10	2	5,457	0.04%
2019/08/22	2	28.50	3	28.85	28.45	-1	5,445	-0.02%
2019/08/21	5	28.15	0	0.00	28.25	5	5,355	0.09%
2019/08/20	2	28.63	1	29.00	28.30	1	5,293	0.02%
2019/08/19	2	28.73	1	28.85	28.85	1	5,210	0.02%
2019/08/16	4	28.56	0	0.00	28.65	4	5,170	0.08%
2019/08/15	4	28.71	0	0.00	28.75	4	5,126	0.08%
2019/08/14	0	0.00	35	28.50	28.95	-35	5,035	-0.70%
2019/08/13	4	28.11	21	28.13	27.75	-17	4,835	-0.35%
2019/08/12	52	29.24	2	29.25	28.75	50	4,774	1.05%
2019/08/08	2	28.38	73	28.59	28.45	-71	4,616	-1.54%
2019/08/07	34	28.88	8	28.29	28.05	26	4,537	0.57%
2019/08/06	43	27.91	22	27.99	28.30	21	4,373	0.48%
2019/08/02	0	0.00	3	27.40	27.15	-3	4,223	-0.07%
2019/08/01	0	0.00	3	27.22	27.70	-3	4,257	-0.07%
2019/07/31	0	0.00	100	26.67	27.05	-100	4,261	-2.35%
2019/07/30	0	0.00	200	26.49	26.45	-200	4,274	-4.68%	大賣/鉅額交易
2019/07/29	1	27.25	1	27.70	27.20	0	4,277	0.00%
2019/07/26	1	27.20	0	0.00	27.40	1	4,281	0.02%
2019/07/25	100.2	28.10	4	28.13	27.60	96.2	4,335	2.22%
2019/07/24	2	26.95	1	27.05	27.20	1	4,229	0.02%
2019/07/23	8	26.80	5	27.30	26.85	3	4,220	0.07%
2019/07/22	90	26.76	6	26.78	26.85	84	4,182	2.01%
2019/07/19	113	26.38	0	0.00	26.25	113	4,201	2.69%	大買/鉅額交易
2019/07/18	0.4	26.20	3	26.40	26.20	-2.6	4,231	-0.06%
2019/07/17	3	26.63	2	26.40	26.80	1	4,239	0.02%
2019/07/16	2	26.07	1	26.35	26.15	1	4,296	0.02%
2019/07/15	0	0.00	1	26.20	26.15	-1	4,274	-0.02%
2019/07/12	0	0.00	8	26.08	26.00	-8	4,254	-0.19%
2019/07/11	1	25.65	4	25.73	25.70	-3	4,226	-0.07%
2019/07/10	57	26.36	53	26.63	25.60	4	4,243	0.09%
2019/07/09	1	25.50	3	25.72	25.90	-2	3,908	-0.05%
2019/07/08	2	25.50	2	25.65	25.75	0	3,902	0.00%
2019/07/05	1	25.45	1	25.60	25.40	0	3,920	0.00%
2019/07/04	1	25.40	4	25.44	25.25	-3	3,977	-0.08%
2019/07/03	0.3	25.20	0	0.00	25.20	0.3	4,008	0.01%
2019/07/02	1	25.50	0	0.00	25.70	1	4,028	0.02%
2019/07/01	2	25.50	5	25.60	25.45	-3	4,028	-0.07%
2019/06/28	4	24.94	0	0.00	25.05	4	4,038	0.10%
2019/06/27	8	25.66	6	25.87	25.25	2	4,034	0.05%
2019/06/26	0	0.00	1	25.65	25.70	-1	3,911	-0.03%
2019/06/25	3	25.60	71	25.63	25.35	-68	3,926	-1.73%
2019/06/24	70	25.12	2	25.10	25.30	68	3,877	1.75%
2019/06/21	0	0.00	3	24.80	24.50	-3	3,881	-0.08%
2019/06/19	0	0.00	2	24.10	24.10	-2	4,187	-0.05%
2019/06/18	0	0.00	2	23.55	23.55	-2	4,303	-0.05%
2019/06/13	0	0.00	0	23.60	23.70	0	4,689	0.00%
2019/06/06	0	0.00	5	23.00	23.05	-5	4,814	-0.10%
2019/05/31	0	0.00	1	23.45	23.45	-1	5,027	-0.02%
2019/05/29	1	22.80	0	0.00	22.60	1	5,109	0.02%
2019/05/21	0	0.00	1	24.45	24.45	-1	5,226	-0.02%
2019/05/17	4	24.49	0	0.00	24.25	4	5,221	0.08%
2019/05/16	1	25.00	6	24.72	24.30	-5	5,180	-0.10%
2019/05/13	0	0.00	5	24.60	24.55	-5	5,084	-0.10%
2019/05/10	1	23.90	3	24.02	24.10	-2	5,034	-0.04%
2019/05/09	8	24.54	0	0.00	24.20	8	4,995	0.16%
2019/05/08	0	0.00	21	24.62	25.35	-21	4,909	-0.43%
2019/05/07	0.5	25.70	31	25.71	25.70	-30.5	4,836	-0.63%
2019/05/06	26	25.57	0	0.00	25.10	26	4,785	0.54%
2019/05/03	0	0.00	8	26.23	26.40	-8	4,701	-0.17%
2019/05/02	6	26.10	0	0.00	26.25	6	4,671	0.13%
2019/04/30	30	25.92	1	25.70	26.00	29	4,622	0.63%
2019/04/26	0	0.00	10	24.80	25.35	-10	4,409	-0.23%
2019/04/25	1	25.40	0	0.00	25.15	1	4,519	0.02%
2019/04/24	0	0.00	3	25.47	25.45	-3	4,551	-0.07%
2019/04/23	12	24.74	9	25.04	25.20	3	4,545	0.07%
2019/04/22	1	24.70	4	25.04	25.10	-3	4,548	-0.07%
2019/04/19	1	24.20	1	24.45	24.20	0	4,467	0.00%
2019/04/17	1	24.65	2	24.65	24.55	-1	4,630	-0.02%
2019/04/16	7	24.71	34	24.64	24.50	-27	4,820	-0.56%
2019/04/15	1	24.00	1	24.10	24.65	0	4,989	0.00%
2019/04/12	0	0.00	30	23.55	23.60	-30	4,914	-0.61%
2019/04/10	60	24.13	1	24.10	24.10	59	4,887	1.21%
2019/04/08	0	23.70	9	23.78	23.75	-9	4,839	-0.19%
2019/04/03	0	23.50	0	0.00	23.50	0	4,805	0.00%
2019/04/02	0	0.00	30	23.43	23.40	-30	4,795	-0.63%
2019/04/01	22	23.55	0	0.00	23.45	22	4,776	0.46%
2019/03/29	3	23.12	5	23.05	23.00	-2	4,726	-0.04%
2019/03/28	4	22.95	35	23.12	22.90	-31	4,701	-0.66%
2019/03/27	26	23.70	1	23.60	23.50	25	4,650	0.54%
2019/03/26	4	23.53	1	23.35	23.40	3	4,622	0.06%
2019/03/25	26	23.86	0	0.00	23.75	26	4,553	0.57%
2019/03/22	5	25.46	104	26.13	24.85	-99	4,557	-2.17%	大賣/
2019/03/21	9	26.65	262	26.58	26.10	-253	4,316	-5.86%	大賣/鉅額交易
2019/03/20	1	26.00	13	26.10	26.05	-12	4,214	-0.28%
2019/03/19	3	26.05	184	26.29	26.10	-181	4,218	-4.29%	大賣/鉅額交易
2019/03/18	37	26.30	11	26.15	26.50	26	4,208	0.62%
2019/03/15	0	0.00	1	25.15	25.15	-1	4,001	-0.02%
2019/03/13	0	0.00	15	25.05	25.35	-15	3,949	-0.38%
2019/03/12	15	25.22	3	25.10	25.05	12	3,954	0.30%
2019/03/08	53	24.56	0	0.00	24.75	53	4,017	1.32%
2019/03/07	206	25.39	5	25.05	25.10	201	4,007	5.02%	大買/鉅額交易
2019/03/06	264	25.33	3	25.00	25.70	261	3,941	6.62%	大買/鉅額交易
2019/03/05	1	25.10	0	0.00	24.85	1	3,870	0.03%
2019/03/04	40	24.93	40	25.00	25.00	0	3,847	0.00%
2019/02/27	0	0.00	81	24.00	24.55	-81	3,807	-2.13%
2019/02/26	5	24.59	271	24.55	24.50	-266	3,815	-6.97%	大賣/鉅額交易
2019/02/25	138	25.22	0.3	24.95	24.95	137.7	3,835	3.59%	大買/鉅額交易
2019/02/21	53	24.96	0	0.00	24.80	53	3,830	1.38%
2019/02/20	0	0.00	105	24.43	24.50	-105	3,817	-2.75%	大賣/鉅額交易
2019/02/18	0	24.80	3	24.70	24.80	-3	3,808	-0.08%
2019/02/14	41	25.03	0	0.00	24.80	41	3,805	1.08%
2019/02/13	40	25.05	9	25.15	24.95	31	3,803	0.82%
2019/02/12	20	24.98	0	0.00	24.90	20	3,803	0.53%
2019/02/11	90	24.94	0	0.00	24.90	90	3,795	2.37%
2019/01/30	70	24.55	2	24.40	24.60	68	3,776	1.80%
2019/01/29	3	24.45	8	24.46	24.45	-5	3,774	-0.13%
2019/01/25	0	0.00	8	24.65	24.65	-8	3,756	-0.21%
2019/01/23	3	24.75	0	0.00	24.80	3	3,737	0.08%
2019/01/22	1	25.20	0	0.00	25.05	1	3,719	0.03%
2019/01/21	3	25.20	7	25.21	25.35	-4	3,653	-0.11%
2019/01/18	2	25.05	1	25.40	25.30	1	3,642	0.03%
2019/01/17	7	25.56	14	25.56	25.30	-7	3,618	-0.19%
2019/01/16	13	25.96	4	25.71	26.10	9	3,458	0.26%
2019/01/14	11	25.35	0	0.00	24.85	11	3,222	0.34%
2019/01/11	0	25.10	25	25.42	25.10	-25	3,158	-0.79%
2019/01/10	25	25.50	11	25.11	25.75	14	3,087	0.45%
2019/01/09	31	25.62	11	25.49	25.50	20	3,015	0.66%
2019/01/08	18	24.89	18	25.12	25.45	0	2,864	0.00%
2019/01/07	0	0.00	11	24.33	24.50	-11	2,643	-0.42%
2019/01/04	0	0.00	2	22.68	22.70	-2	2,411	-0.08%
2019/01/02	1	23.10	1	23.35	23.00	0	2,447	0.00%
2018/12/28	0	22.85	3	22.75	22.95	-3	2,429	-0.12%
2018/12/27	0	0.00	2	23.18	22.90	-2	2,451	-0.08%
2018/12/20	5	22.55	3	22.27	22.30	2	2,499	0.08%
2018/12/19	2	22.85	0	0.00	22.70	2	2,485	0.08%
2018/12/18	5	22.80	2	22.78	22.75	3	2,476	0.12%
2018/12/17	4	23.68	20	24.01	23.00	-16	2,441	-0.66%
2018/12/14	2	23.08	1	22.90	23.15	1	2,315	0.04%
2018/12/11	2	22.78	3	22.72	22.80	-1	2,201	-0.05%
2018/12/07	2	21.80	1	21.70	22.15	1	2,086	0.05%
2018/12/06	4	22.01	0	0.00	21.30	4	2,067	0.19%
2018/12/05	1	21.80	1	22.30	22.25	0	2,033	0.00%
2018/12/04	0	0.00	1	22.90	22.45	-1	2,034	-0.05%
2018/12/03	1	22.10	1	22.00	22.10	0	1,968	0.00%
2018/11/30	1	21.70	2	21.78	21.60	-1	1,946	-0.05%
2018/11/26	0	0.00	9	20.56	20.80	-9	1,855	-0.49%
2018/11/23	7	20.36	3	20.40	20.10	4	1,839	0.22%
2018/11/22	3	20.97	24	21.45	20.80	-21	1,808	-1.16%
2018/11/20	3	20.63	0	0.00	20.75	3	1,819	0.16%
2018/11/19	0	0.00	3	20.43	20.45	-3	1,782	-0.17%
2018/11/16	0	0.00	1	19.90	20.05	-1	1,765	-0.06%
2018/11/15	3	20.03	0	0.00	19.90	3	1,753	0.17%
2018/11/12	0	0.00	4	19.60	19.20	-4	1,750	-0.23%
2018/11/09	2	19.90	0	0.00	19.80	2	1,791	0.11%
2018/11/06	1	19.20	1	19.40	19.05	0	2,062	0.00%
2018/11/02	0	18.95	0	0.00	18.95	0	2,120	0.00%
2018/11/01	1	18.60	2	18.60	18.55	-1	2,130	-0.05%
2018/10/30	2	17.60	1	17.50	17.80	1	2,173	0.05%
2018/10/29	2	17.25	0	0.00	17.20	2	2,410	0.08%
2018/10/24	1	18.40	0	0.00	18.40	1	2,454	0.04%
2018/10/23	1	18.50	0	0.00	18.45	1	2,473	0.04%
2018/10/19	1	18.55	1	19.10	19.10	0	2,525	0.00%
2018/10/18	1	18.80	1	19.00	18.80	0	2,543	0.00%
2018/10/17	1	18.85	0	0.00	18.65	1	2,570	0.04%
2018/10/16	11	18.74	0	0.00	18.60	11	2,626	0.42%
2018/10/12	1	17.85	1	18.00	18.10	0	2,776	0.00%
2018/10/11	10	18.07	5	18.04	18.00	5	3,116	0.16%
2018/10/09	1	20.30	0	0.00	20.00	1	3,134	0.03%
2018/10/05	2	20.90	1	20.65	20.65	1	3,690	0.03%
2018/10/03	1	22.25	0	0.00	22.10	1	3,767	0.03%
2018/10/01	1	22.90	0	0.00	22.90	1	3,853	0.03%
2018/09/28	1	23.50	0	0.00	23.30	1	3,882	0.03%
2018/09/26	0	22.50	0	0.00	22.50	0	4,218	0.00%
2018/09/25	0	0.00	0.1	22.50	22.30	-0.1	4,258	0.00%
2018/09/20	1	21.95	0.2	24.40	21.80	0.8	4,396	0.02%
2018/09/12	1	21.35	0	0.00	21.15	1	4,668	0.02%
2018/09/10	0	0.00	3	20.90	20.90	-3	4,725	-0.06%
2018/09/07	1	22.10	2	21.60	21.60	-1	4,720	-0.02%
2018/09/06	5	22.44	0	0.00	22.25	5	4,733	0.11%
2018/09/04	2	22.70	0	0.00	22.65	2	4,893	0.04%
2018/08/30	0	0.00	6	23.12	22.90	-6	5,186	-0.12%
2018/08/28	1	22.90	0	0.00	22.95	1	5,366	0.02%
2018/08/22	7	21.99	0	0.00	21.85	7	5,857	0.12%
2018/08/21	0	0.00	2	22.05	22.10	-2	5,885	-0.03%
2018/08/20	2	21.88	1	21.50	21.60	1	5,914	0.02%
2018/08/17	2	22.35	4	22.35	22.15	-2	5,887	-0.03%
2018/08/16	7	21.69	11	21.70	22.00	-4	5,863	-0.07%
2018/08/15	1	22.90	5	22.60	22.20	-4	5,832	-0.07%
2018/08/14	8	23.15	4	23.05	23.05	4	5,802	0.07%
2018/08/13	28	24.07	3	24.07	23.60	25	5,750	0.43%
2018/08/10	1	26.10	0	0.00	26.15	1	5,663	0.02%
2018/08/09	4	26.15	0	0.00	26.05	4	5,778	0.07%
2018/08/08	3	26.58	1	26.70	26.55	2	5,753	0.03%
2018/08/03	13	27.47	7	27.60	27.35	6	5,726	0.10%
2018/08/02	2	26.93	0	0.00	26.85	2	5,497	0.04%
2018/07/31	1	26.90	0	0.00	26.90	1	5,450	0.02%
2018/07/30	0	0.00	0	27.00	26.90	0	5,434	0.00%
2018/07/27	1	26.70	0	0.00	27.25	1	5,423	0.02%
2018/07/26	6	26.60	0	0.00	26.55	6	5,382	0.11%
2018/07/23	3	26.85	0	0.00	26.55	3	5,329	0.06%
2018/07/20	2	27.23	1	27.05	27.05	1	5,289	0.02%
2018/07/19	1	27.60	2	27.43	27.45	-1	5,251	-0.02%
2018/07/18	18	28.37	32	28.47	27.90	-14	5,190	-0.27%
2018/07/17	0	0.00	4	27.69	27.50	-4	4,869	-0.08%
2018/07/16	2	27.93	1	28.00	28.00	1	4,833	0.02%
2018/07/13	13	28.54	4	28.44	28.45	9	4,685	0.19%
2018/07/12	0	0.00	21	27.92	27.80	-21	4,325	-0.49%
2018/07/11	1	27.60	0	0.00	27.50	1	4,306	0.02%
2018/07/10	1	27.90	3	27.68	27.90	-2	4,296	-0.05%
2018/07/09	2	27.35	2	27.58	27.20	0	4,301	0.00%
2018/07/05	8	27.42	10	27.01	27.00	-2	4,321	-0.05%
2018/07/04	7.6	27.87	4	28.04	27.90	3.6	4,324	0.08%
2018/07/03	1	27.10	1	27.10	27.15	0	4,011	0.00%
2018/07/02	1	27.00	1	27.15	26.85	0	4,016	0.00%
2018/06/29	2	27.25	20	27.46	27.25	-18	3,991	-0.45%
2018/06/28	1	26.40	0	0.00	26.25	1	3,914	0.03%
2018/06/26	1	26.20	5	26.05	26.20	-4	3,973	-0.10%
2018/06/25	17	26.75	0	0.00	26.70	17	3,974	0.43%
2018/06/22	20	27.38	0	0.00	27.15	20	4,015	0.50%
2018/06/21	8	28.05	6	28.35	27.95	2	3,998	0.05%
2018/06/20	0	27.35	0	0.00	27.45	0	3,963	0.00%
2018/06/19	6	27.20	0	0.00	27.20	6	4,013	0.15%
2018/06/15	4	27.30	0	0.00	27.50	4	4,095	0.10%
2018/06/14	3	27.35	0	0.00	27.30	3	4,165	0.07%
2018/06/13	6.4	27.97	1	28.20	27.60	5.4	4,174	0.13%
2018/06/12	5	28.00	2	27.95	27.85	3	4,166	0.07%
2018/06/11	2	27.25	12	27.32	27.40	-10	4,093	-0.24%
2018/06/08	8	27.76	1	27.85	27.70	7	4,127	0.17%
2018/06/07	3	27.80	1	27.90	27.65	2	4,144	0.05%
2018/06/06	6	27.31	0	27.30	27.35	6	4,114	0.15%
2018/06/05	8	27.26	0	0.00	27.00	8	4,531	0.18%
2018/06/04	4	28.38	5	28.29	28.05	-1	4,582	-0.02%
2018/06/01	0	0.00	2	27.40	27.35	-2	4,392	-0.05%
2018/05/31	1	26.45	15	26.45	26.50	-14	4,412	-0.32%
2018/05/30	3	25.90	1	25.90	25.90	2	4,538	0.04%
2018/05/29	1	26.25	0	0.00	26.25	1	4,596	0.02%
2018/05/28	8	26.15	0	0.00	26.05	8	4,630	0.17%
2018/05/22	5	25.85	5	26.15	25.75	0	4,910	0.00%
2018/05/21	1	25.25	1	25.60	25.70	0	5,034	0.00%
2018/05/18	1	25.90	1	25.70	25.40	0	5,176	0.00%
2018/05/17	19	25.59	23	25.60	26.10	-4	5,161	-0.08%
2018/05/15	0	0.00	1	24.10	24.25	-1	5,119	-0.02%
2018/05/14	6	24.03	0	0.00	24.00	6	5,303	0.11%
2018/05/09	1	24.10	0	0.00	24.05	1	5,416	0.02%
2018/05/02	2	24.00	0	0.00	24.00	2	5,954	0.03%
2018/04/30	0	24.10	0	0.00	24.15	0	6,075	0.00%
2018/04/25	1	23.80	0	0.00	23.75	1	7,172	0.01%
2018/04/24	0	0.00	1	23.90	23.90	-1	7,255	-0.01%
2018/04/23	1	25.05	0	0.00	24.80	1	7,302	0.01%
2018/04/20	3	25.20	0	0.00	25.20	3	7,393	0.04%
2018/04/17	11	25.88	0	0.00	25.80	11	7,945	0.14%
2018/04/16	7	26.75	1	26.85	26.60	6	8,233	0.07%
2018/04/12	1	26.30	0	0.00	26.25	1	9,242	0.01%
2018/04/11	0	0.00	1	26.65	26.70	-1	10,411	-0.01%
2018/04/10	5	26.65	4	26.15	26.55	1	11,292	0.01%
2018/04/09	7	25.42	0	0.00	25.25	7	11,603	0.06%
2018/04/03	6	26.06	0	0.00	25.85	6	11,754	0.05%
2018/03/30	1	27.00	1	27.35	27.05	0	11,829	0.00%
2018/03/28	3	27.18	1	27.35	27.00	2	11,817	0.02%
2018/03/27	1	27.45	2	27.55	27.50	-1	11,825	-0.01%
2018/03/26	0	0.00	3	26.90	26.80	-3	11,834	-0.03%
2018/03/23	2	26.63	0	0.00	26.75	2	11,831	0.02%
2018/03/22	3	27.20	5	27.24	27.35	-2	11,738	-0.02%
2018/03/21	1	27.85	3	27.52	27.85	-2	11,692	-0.02%
2018/03/20	6	27.19	0	0.00	27.15	6	11,863	0.05%
2018/03/19	1	27.95	0	0.00	27.90	1	11,893	0.01%
2018/03/16	0	0.00	3	28.35	28.20	-3	11,875	-0.03%
2018/03/15	4	27.93	1	27.80	28.05	3	11,917	0.03%
2018/03/14	16	28.02	0	0.00	27.95	16	11,906	0.13%
2018/03/13	1	28.55	0	0.00	28.45	1	11,883	0.01%
2018/03/12	21	28.55	3	28.42	28.35	18	11,841	0.15%
2018/03/09	12	29.57	9	30.11	29.20	3	11,816	0.03%
2018/03/08	0	0.00	1	28.95	28.75	-1	11,452	-0.01%
2018/03/07	2	28.30	1	28.50	28.50	1	11,450	0.01%
2018/03/06	7	28.86	1	28.75	28.75	6	11,513	0.05%
2018/03/05	28	28.66	12	28.54	28.45	16	11,389	0.14%
2018/03/02	2	28.20	40	28.02	28.15	-38	11,353	-0.33%
2018/03/01	0	0.00	1	28.05	27.95	-1	11,737	-0.01%
2018/02/27	13	28.25	7	28.09	27.80	6	11,967	0.05%
2018/02/26	1	27.00	0	0.00	27.00	1	12,038	0.01%
2018/02/23	2	27.45	8	27.35	27.45	-6	12,002	-0.05%
2018/02/22	2	27.00	0	0.00	27.25	2	11,994	0.02%
2018/02/21	20	27.05	3	27.13	27.50	17	11,995	0.14%
2018/02/12	1	25.75	2	25.50	25.45	-1	11,913	-0.01%
2018/02/09	15	24.85	40	23.93	25.00	-25	11,890	-0.21%
2018/02/06	6	24.81	7	25.11	25.10	-1	12,043	-0.01%
2018/02/05	10	26.80	0	0.00	27.40	10	12,214	0.08%
2018/02/02	3	27.80	0	0.00	27.95	3	12,207	0.02%
2018/02/01	3	28.10	2	28.65	27.95	1	12,226	0.01%
2018/01/30	2	28.00	1	28.55	28.05	1	12,234	0.01%
2018/01/29	36	28.35	45	28.33	28.40	-9	12,159	-0.07%
2018/01/26	6	27.84	0	0.00	27.70	6	12,089	0.05%
2018/01/25	8	28.77	1	29.35	28.10	7	11,968	0.06%
2018/01/24	2	28.98	2	29.38	29.30	0	11,793	0.00%
2018/01/23	10	29.33	1	29.05	29.05	9	11,701	0.08%
2018/01/22	3	30.92	8	30.84	30.30	-5	11,422	-0.04%
2018/01/19	36	30.55	39	30.63	30.70	-3	11,212	-0.03%
2018/01/18	2	29.68	3	29.40	29.35	-1	10,752	-0.01%
2018/01/17	5	29.40	0	0.00	29.45	5	10,698	0.05%
2018/01/16	14.3	29.69	35	29.58	29.50	-20.7	10,612	-0.19%
2018/01/15	24	29.44	6	29.80	29.35	18	10,510	0.17%
2018/01/12	44	30.31	7	30.66	30.05	37	10,468	0.35%
2018/01/11	21	29.47	24	29.70	29.55	-3	10,156	-0.03%
2018/01/10	7	29.37	8	29.46	29.10	-1	9,979	-0.01%
2018/01/09	10.4	29.75	3	29.97	30.20	7.4	9,679	0.08%
2018/01/08	4	31.23	6	31.62	30.60	-2	9,315	-0.02%
2018/01/05	45.4	30.74	63	30.75	31.20	-17.6	8,612	-0.20%
2018/01/04	14	27.73	90	27.32	28.95	-76	7,454	-1.02%
2018/01/03	17	26.51	63	26.53	26.35	-46	6,544	-0.70%
2018/01/02	8	26.07	39	26.05	25.95	-31	6,204	-0.50%