台橡 (2103)-臺銀證券券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
23.55
漲跌
▲0.10
漲幅
+0.43%
成交量
620張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/20	20.5	23.45	0	0.00	23.45	20.5	1,824	1.12%
2024/11/19	0.1	23.45	0	0.00	23.70	0.1	1,820	0.00%
2024/11/18	0	0.00	1	23.70	23.75	-1	1,815	-0.06%
2024/11/14	3	23.05	1	23.15	23.10	2	1,791	0.11%
2024/11/13	16	23.70	0	0.00	23.65	16	1,765	0.91%
2024/11/12	6	23.63	0	0.00	23.65	6	1,784	0.34%
2024/11/11	4	23.76	0	0.00	23.90	4	1,790	0.22%
2024/11/08	11	24.04	0	0.00	23.80	11	1,813	0.61%
2024/11/07	0	0.00	15	24.35	24.35	-15	1,810	-0.83%
2024/11/06	19.4	24.48	0	0.00	24.20	19.4	1,809	1.07%
2024/11/05	0	0.00	4.1	24.95	24.80	-4.1	1,778	-0.23%
2024/11/04	0	0.00	8	24.89	24.90	-8	1,811	-0.44%
2024/11/01	0	0.00	2	24.45	24.70	-2	1,857	-0.11%
2024/10/30	5.6	24.29	17	24.30	24.40	-11.4	1,852	-0.62%
2024/10/28	0	0.00	18	24.40	24.65	-18	1,797	-1.00%
2024/10/25	4	23.70	0	0.00	23.70	4	1,737	0.23%
2024/10/23	5	23.80	3	23.85	23.75	2	1,766	0.11%
2024/10/22	3	23.80	0	0.00	23.80	3	1,795	0.17%
2024/10/21	10	24.00	0	0.00	24.10	10	1,795	0.56%
2024/10/16	3	24.50	1	24.40	24.40	2	1,910	0.10%
2024/10/15	2	24.35	1	24.45	24.35	1	1,863	0.05%
2024/10/14	1	24.65	0	0.00	24.60	1	1,881	0.05%
2024/10/11	1	24.25	0	0.00	24.40	1	1,901	0.05%
2024/10/09	64.7	24.74	9	24.52	24.40	55.7	1,884	2.96%
2024/10/08	4	24.86	57.9	25.34	25.35	-53.9	1,819	-2.96%
2024/10/07	14	24.59	27	24.60	24.75	-13	1,678	-0.77%
2024/10/04	1	23.85	1	23.90	23.85	0	1,549	0.00%
2024/10/01	13.5	23.77	75	23.71	23.75	-61.5	1,574	-3.90%
2024/09/30	0	0.00	31	23.70	23.80	-31	1,590	-1.95%
2024/09/27	0	0.00	5.5	23.37	23.45	-5.5	1,586	-0.35%
2024/09/26	3	23.05	0	0.00	23.10	3	1,575	0.19%
2024/09/25	0	0.00	4	23.35	23.15	-4	1,596	-0.25%
2024/09/24	0	0.00	0.1	23.05	23.05	-0.1	1,584	-0.01%
2024/09/23	0	22.90	0	0.00	23.00	0	1,602	0.00%
2024/09/19	9	22.80	0	0.00	22.95	9	1,638	0.55%
2024/09/18	18	22.87	23	23.11	22.80	-5	1,651	-0.30%
2024/09/16	1	22.30	14	22.69	22.70	-13	1,656	-0.78%
2024/09/10	1	21.85	1	21.95	21.90	0	1,706	0.00%
2024/09/09	0	21.75	0	0.00	21.80	0	1,714	0.00%
2024/09/05	0.1	22.25	0	0.00	21.95	0.1	1,751	0.01%
2024/09/04	32	22.20	0	0.00	21.95	32	1,798	1.78%
2024/09/03	1.7	23.06	0	0.00	23.05	1.7	1,798	0.09%
2024/09/02	5	23.30	0	0.00	23.20	5	1,814	0.28%
2024/08/30	4	23.20	0	0.00	23.35	4	1,825	0.22%
2024/08/27	0	0.00	5	23.35	23.25	-5	1,833	-0.27%
2024/08/26	0	0.00	27	23.20	23.25	-27	1,833	-1.47%
2024/08/23	2	22.85	0	0.00	22.90	2	1,828	0.11%
2024/08/20	3	22.65	0	0.00	22.75	3	1,887	0.16%
2024/08/16	0	0.00	181	22.88	22.75	-181	1,936	-9.35%	大賣/鉅額交易
2024/08/15	2	22.70	7	22.88	22.70	-5	1,949	-0.26%
2024/08/14	11	22.70	3	22.75	22.80	8	1,965	0.41%
2024/08/13	4	22.53	27	22.59	22.45	-23	1,955	-1.18%
2024/08/09	2	22.45	2	22.75	22.50	0	1,933	0.00%
2024/08/07	2	22.05	7	22.20	22.25	-5	1,907	-0.26%
2024/08/06	0	0.00	3.3	21.40	21.55	-3.3	1,890	-0.17%
2024/08/05	7	21.26	22.8	20.82	20.75	-15.8	1,868	-0.84%
2024/08/02	11	22.74	4	22.60	22.65	7	1,811	0.39%
2024/08/01	2	22.98	5	23.05	23.00	-3	1,797	-0.17%
2024/07/31	7	22.79	0	0.00	22.75	7	1,803	0.39%
2024/07/30	30	22.77	0	0.00	22.80	30	1,820	1.65%
2024/07/29	3	23.00	23	23.23	22.95	-20	1,822	-1.10%
2024/07/26	10	22.40	0	0.00	22.70	10	1,906	0.52%
2024/07/23	0	0.00	700	22.81	22.85	-700	1,903	-36.78%	大賣/鉅額交易
2024/07/22	19	22.75	0	0.00	22.70	19	1,889	1.01%
2024/07/19	50	23.16	0	0.00	23.15	50	1,876	2.66%
2024/07/18	0	0.00	1,501	23.73	23.85	-1,501	1,822	-82.38%	大賣/鉅額交易
2024/07/17	0	0.00	1	23.35	23.45	-1	1,773	-0.06%
2024/07/15	3	23.75	1,216	23.54	23.55	-1,213	1,825	-66.45%	大賣/鉅額交易
2024/07/12	5	23.70	1	23.70	23.70	4	1,836	0.22%
2024/07/11	40	23.23	0	0.00	23.45	40	1,827	2.19%
2024/07/09	6	23.21	0	0.00	23.25	6	1,865	0.32%
2024/07/08	20	23.50	5	23.75	23.55	15	1,877	0.80%
2024/07/05	22	23.45	1,020	23.46	23.50	-998	1,878	-53.13%	大賣/鉅額交易
2024/07/04	15	23.15	0	0.00	23.15	15	1,888	0.79%
2024/07/03	0	0.00	0	23.70	23.65	0	1,870	0.00%
2024/07/02	10	23.60	0	0.00	23.55	10	1,846	0.54%
2024/07/01	4	23.80	0	0.00	23.75	4	1,825	0.22%
2024/06/28	10	23.93	0	0.00	23.90	10	1,807	0.55%
2024/06/27	1	24.00	0	0.00	24.00	1	1,814	0.06%
2024/06/25	7	24.45	29	24.42	24.50	-22	1,791	-1.23%
2024/06/24	2	24.15	2	24.30	24.25	0	1,783	0.00%
2024/06/21	2	24.23	10.4	24.32	24.30	-8.4	1,789	-0.47%
2024/06/20	0	0.00	1	24.20	24.15	-1	1,778	-0.06%
2024/06/19	20	23.95	0	0.00	23.90	20	1,768	1.13%
2024/06/18	3	23.87	0	0.00	23.95	3	1,763	0.17%
2024/06/17	0	0.00	0.1	23.85	23.95	-0.1	1,768	-0.01%
2024/06/14	5	23.75	1	23.85	23.80	4	1,786	0.22%
2024/06/13	13.1	23.79	0	0.00	23.70	13.1	1,782	0.74%
2024/06/12	6	23.98	0	0.00	23.90	6	1,774	0.34%
2024/06/11	7	24.29	710	24.32	24.15	-703	1,767	-39.77%	大賣/鉅額交易
2024/06/07	0	0.00	81.1	24.31	24.25	-81.1	1,723	-4.71%
2024/06/06	28	23.79	0	0.00	23.80	28	1,682	1.66%
2024/06/04	11	23.75	0	0.00	23.95	11	1,697	0.65%
2024/05/31	16	23.88	0	0.00	24.00	16	1,712	0.93%
2024/05/27	1	23.65	600	23.60	23.65	-599	1,709	-35.04%	大賣/鉅額交易
2024/05/24	0	0.00	3	23.80	23.85	-3	1,686	-0.18%
2024/05/23	35	24.01	0	0.00	24.00	35	1,677	2.09%
2024/05/22	0	0.00	5	24.60	24.55	-5	1,639	-0.30%
2024/05/21	33.1	24.44	0.1	24.40	24.40	33	1,642	2.01%
2024/05/20	5.9	24.78	32	24.98	24.80	-26.1	1,642	-1.59%
2024/05/17	6	24.53	0	0.00	24.65	6	1,652	0.36%
2024/05/16	3.5	24.50	0	0.00	24.70	3.5	1,682	0.21%
2024/05/15	2.5	24.61	1	24.80	24.65	1.5	1,685	0.09%
2024/05/14	0	0.00	29	24.64	24.60	-29	1,676	-1.73%
2024/05/13	3	24.20	0	0.00	24.50	3	1,654	0.18%
2024/05/10	0	0.00	10.1	24.25	24.20	-10.1	1,645	-0.61%
2024/05/09	11	24.01	1	23.95	23.95	10	1,640	0.61%
2024/05/08	7	24.20	0	0.00	24.30	7	1,610	0.43%
2024/05/07	0.8	24.30	2	24.60	24.55	-1.2	1,598	-0.07%
2024/05/06	8.8	24.48	0.4	24.80	24.50	8.4	1,600	0.52%
2024/05/03	0.8	24.50	3.2	25.01	24.60	-2.4	1,590	-0.15%
2024/05/02	3	24.70	26.1	24.54	24.70	-23.1	1,574	-1.47%
2024/04/30	11.2	24.18	0	0.00	24.10	11.2	1,555	0.72%
2024/04/29	0	0.00	5	24.40	24.40	-5	1,448	-0.35%
2024/04/26	0.2	23.85	0	23.95	24.10	0.2	1,425	0.01%
2024/04/25	21	24.11	0	0.00	23.90	21	1,418	1.48%
2024/04/24	0	0.00	0.1	24.40	24.40	-0.1	1,399	-0.01%
2024/04/23	0.2	24.45	0	0.00	24.40	0.2	1,404	0.01%
2024/04/22	20	24.60	10	24.98	24.60	10	1,412	0.71%
2024/04/19	5	24.35	0	0.00	24.40	5	1,358	0.37%
2024/04/18	3	24.75	10	24.78	24.70	-7	1,319	-0.53%
2024/04/17	2	24.50	19	24.56	24.60	-17	1,270	-1.34%
2024/04/16	14.1	23.87	2	23.70	23.60	12.1	1,223	0.99%
2024/04/15	8	24.38	20	24.48	24.15	-12	1,189	-1.01%
2024/04/12	5	24.25	10	23.92	24.20	-5	1,154	-0.43%
2024/04/11	7	23.71	2	23.95	23.80	5	1,109	0.45%
2024/04/10	0.1	24.00	12	24.08	24.00	-11.9	1,086	-1.10%
2024/04/08	0	0.00	8.8	23.02	23.20	-8.8	1,011	-0.87%
2024/04/03	6	23.10	0	0.00	23.10	6	1,003	0.60%
2024/03/27	2	23.45	0	0.00	23.55	2	971	0.21%
2024/03/26	0	0.00	1	23.30	23.30	-1	960	-0.10%
2024/03/25	1	23.05	0	0.00	23.05	1	943	0.11%
2024/03/21	0.2	23.40	0	0.00	23.35	0.2	941	0.02%
2024/03/20	0.1	23.31	0	0.00	23.40	0.1	958	0.01%
2024/03/19	0.1	23.35	3	23.28	23.25	-2.9	943	-0.31%
2024/03/18	3.2	22.95	3	22.95	22.95	0.2	906	0.02%
2024/03/15	1.1	22.58	8.8	22.85	22.55	-7.7	898	-0.86%
2024/03/14	0.1	23.10	0	0.00	22.95	0.1	880	0.01%
2024/03/13	0.2	22.90	0.1	22.95	22.85	0.1	865	0.01%
2024/03/12	2	22.90	2	23.05	22.95	0	859	0.00%
2024/03/11	0	0.00	28	22.77	22.95	-28	864	-3.24%
2024/03/08	5	22.52	0	0.00	22.45	5	858	0.58%
2024/03/07	0.1	22.70	2	22.70	22.80	-1.9	829	-0.23%
2024/03/06	1	22.90	0	0.00	22.70	1	809	0.12%
2024/03/05	0.1	22.75	0	0.00	22.70	0.1	800	0.01%
2024/03/04	0.1	22.95	0	0.00	22.85	0.1	793	0.01%
2024/03/01	0.1	23.00	15	22.82	22.85	-14.9	788	-1.89%
2024/02/29	0.1	23.00	0	0.00	22.80	0.1	786	0.01%
2024/02/27	1.1	22.90	0	0.00	22.80	1.1	775	0.14%
2024/02/26	2.1	23.06	0	0.00	23.05	2.1	759	0.27%
2024/02/22	2	23.45	0	0.00	23.35	2	745	0.27%
2024/02/21	2.1	23.40	1	23.35	23.45	1.1	740	0.15%
2024/02/19	0.1	23.50	0	0.00	23.45	0.1	690	0.01%
2024/02/16	0.1	23.04	8.7	22.88	22.90	-8.7	667	-1.30%
2024/02/15	0	0.00	1	22.50	22.50	-1	656	-0.15%
2024/02/01	1	22.25	0	0.00	22.40	1	646	0.15%
2024/01/30	8.1	22.12	0	0.00	22.10	8.1	644	1.26%
2024/01/29	0	0.00	0.2	22.55	22.50	-0.2	623	-0.03%
2024/01/24	2	22.40	0	0.00	22.40	2	595	0.34%
2024/01/23	6	22.15	0	0.00	22.25	6	590	1.02%
2024/01/22	0	0.00	2	22.20	22.15	-2	583	-0.34%
2024/01/19	1	22.15	7	22.20	22.30	-6	571	-1.05%
2024/01/18	5	22.30	0	0.00	22.30	5	560	0.89%
2024/01/17	0	22.80	0	0.00	22.45	0	549	0.00%
2024/01/16	6	22.97	1	22.95	22.95	5	527	0.95%
2024/01/15	3	23.50	0	0.00	23.55	3	519	0.58%
2024/01/12	1	23.70	0	0.00	23.70	1	516	0.19%
2024/01/10	5	23.80	3	23.75	23.75	2	577	0.35%
2024/01/08	1	24.35	0	0.00	24.15	1	583	0.17%
2024/01/05	0	0.00	10	24.25	24.30	-10	590	-1.69%
2024/01/02	1	24.40	0	0.00	24.35	1	601	0.17%
2023/12/29	1	24.10	0	0.00	24.10	1	594	0.17%
2023/12/27	4	24.29	0	0.00	24.25	4	605	0.66%
2023/12/26	0	0.00	1	24.30	24.30	-1	604	-0.17%
2023/12/22	2	24.00	0	0.00	23.95	2	600	0.33%
2023/12/21	6	24.15	0	0.00	24.10	6	604	0.99%
2023/12/19	1	24.00	5.4	24.04	24.00	-4.4	599	-0.73%
2023/12/18	13	24.47	2	24.30	24.30	11	603	1.82%
2023/12/15	0	0.00	5	24.50	24.50	-5	597	-0.84%
2023/12/14	0.1	23.95	0	0.00	23.90	0.1	585	0.03%
2023/12/13	2	23.60	0	0.00	23.60	2	588	0.34%
2023/12/11	5	23.75	0	0.00	23.75	5	623	0.80%
2023/12/07	0.1	24.00	0	0.00	23.90	0.1	625	0.01%
2023/12/06	1.1	23.90	0	0.00	23.80	1.1	621	0.18%
2023/12/05	5.1	24.35	0	0.00	23.95	5.1	612	0.83%
2023/12/04	0.1	24.35	0	0.00	24.35	0.1	608	0.01%
2023/11/30	5	24.10	0	0.00	24.00	5	610	0.82%
2023/11/22	0.1	24.20	0	0.00	24.35	0.1	649	0.01%
2023/11/21	6.1	24.07	0	0.00	24.15	6.1	652	0.93%
2023/11/15	10	23.75	23.9	23.98	24.10	-13.9	642	-2.16%
2023/11/14	2.1	23.33	0	0.00	23.55	2.1	633	0.33%
2023/11/13	0.1	23.50	0	0.00	23.50	0.1	642	0.01%
2023/11/10	1	23.35	0	0.00	23.35	1	651	0.16%
2023/11/09	3	23.40	0	0.00	23.55	3	659	0.45%
2023/11/08	5	23.33	18	23.40	23.45	-13	676	-1.92%
2023/10/31	4	22.88	0	0.00	22.90	4	783	0.51%
2023/10/13	2.1	23.70	0	0.00	23.90	2.1	803	0.26%
2023/10/12	0	0.00	12	24.03	24.05	-12	801	-1.50%
2023/10/11	0.1	23.60	0	0.00	23.65	0.1	799	0.01%
2023/10/06	5.1	23.55	0	0.00	23.60	5.1	803	0.63%
2023/10/05	1	23.40	0	0.00	23.35	1	807	0.12%
2023/10/04	11.1	23.35	0	0.00	23.25	11.1	821	1.35%
2023/10/02	2	23.58	0	0.00	23.60	2	827	0.24%
2023/09/28	3.1	23.65	0	0.00	23.65	3.1	847	0.37%
2023/09/26	5	23.86	0	0.00	23.75	5	863	0.58%
2023/09/22	1	23.90	1	24.00	24.15	0	868	0.00%
2023/09/21	4.1	24.16	0	0.00	24.10	4.1	887	0.46%
2023/09/18	0	0.00	0.4	24.20	24.10	-0.4	919	-0.04%
2023/09/15	0	0.00	2.3	24.02	24.15	-2.3	916	-0.25%
2023/09/14	1	24.30	0	0.00	24.25	1	898	0.11%
2023/09/13	5	24.50	0	0.00	24.45	5	914	0.55%
2023/09/07	0	0.00	4	24.50	24.30	-4	992	-0.40%
2023/09/06	0.1	24.65	0	0.00	24.60	0.1	996	0.01%
2023/09/05	0.1	24.85	6	24.80	24.75	-5.9	1,000	-0.59%
2023/09/04	0	24.60	15	25.10	24.90	-15	1,003	-1.50%
2023/09/01	3.1	24.56	5	24.54	24.55	-1.9	994	-0.19%
2023/08/31	0.1	23.55	0	0.00	23.55	0.1	978	0.01%
2023/08/29	0.1	23.50	0	0.00	23.45	0.1	1,039	0.01%
2023/08/24	1	23.30	0	0.00	23.15	1	1,183	0.08%
2023/08/23	1	23.35	0	0.00	23.30	1	1,219	0.08%
2023/08/21	1	23.40	0	0.00	23.75	1	1,321	0.08%
2023/08/18	2	23.20	0	0.00	23.40	2	1,341	0.15%
2023/08/17	3	23.20	0	0.00	23.15	3	1,357	0.22%
2023/08/16	0	0.00	70	23.29	23.40	-70	1,363	-5.13%
2023/08/15	0	0.00	5	23.70	23.50	-5	1,361	-0.37%
2023/08/11	10	24.05	0	0.00	24.10	10	1,372	0.73%
2023/08/10	0	0.00	3	24.08	24.10	-3	1,376	-0.22%
2023/08/09	30.8	24.11	60	24.05	24.10	-29.2	1,370	-2.13%
2023/08/08	20	24.35	4	24.36	24.35	16	1,370	1.17%
2023/08/07	4	24.39	2	24.35	24.65	2	1,388	0.14%
2023/08/02	0	0.00	15	25.46	25.00	-15	1,370	-1.09%
2023/08/01	1	25.00	4	25.08	25.10	-3	1,364	-0.22%
2023/07/31	5	25.15	0	0.00	25.10	5	1,377	0.36%
2023/07/28	8	25.31	0	0.00	25.25	8	1,383	0.58%
2023/07/25	11	24.85	0	0.00	24.85	11	1,392	0.79%
2023/07/24	1	24.85	6	25.05	24.85	-5	1,406	-0.36%
2023/07/21	15	25.10	0	0.00	25.10	15	1,400	1.07%
2023/07/20	1	25.05	0	0.00	25.10	1	1,401	0.07%
2023/07/19	4	25.18	10	25.11	25.00	-6	1,402	-0.43%
2023/07/18	16	25.24	0	0.00	25.20	16	1,410	1.13%
2023/07/17	1	25.20	0	0.00	25.45	1	1,428	0.07%
2023/07/14	0	0.00	1.2	25.30	25.25	-1.2	1,427	-0.08%
2023/07/13	14	25.20	0	0.00	25.20	14	1,428	0.98%
2023/07/12	3	25.25	0	0.00	25.20	3	1,426	0.21%
2023/07/11	15	25.27	0	0.00	25.25	15	1,425	1.05%
2023/07/10	0	0.00	0	25.45	25.15	0	1,413	0.00%
2023/07/07	1	25.30	0	0.00	25.30	1	1,407	0.07%
2023/07/06	11	25.32	20	25.33	25.25	-9	1,397	-0.64%
2023/07/05	25.5	25.57	0	25.70	25.55	25.4	1,374	1.85%
2023/07/04	29	25.68	6	25.75	25.65	23	1,369	1.68%
2023/06/30	14	25.64	12	25.66	25.70	2	1,361	0.15%
2023/06/29	4	25.79	284	25.78	25.60	-280	1,363	-20.54%	大賣/鉅額交易
2023/06/28	140.1	26.79	0	0.00	26.70	140.1	1,352	10.36%	大買/鉅額交易
2023/06/27	50	26.75	0	0.00	26.75	50	1,343	3.72%
2023/06/21	0	26.80	0	0.00	26.85	0	1,329	0.00%
2023/06/19	28	26.68	0	0.00	26.70	28	1,327	2.11%
2023/06/16	43	26.78	22	26.74	26.90	21	1,306	1.61%
2023/06/15	47	26.25	0	0.00	26.25	47	1,272	3.69%
2023/06/14	4	26.28	0	0.00	26.30	4	1,406	0.28%
2023/06/13	0	26.20	0	0.00	26.25	0	1,434	0.00%
2023/06/08	0	0.00	33	26.09	26.20	-33	1,523	-2.17%
2023/06/07	0	0.00	1	26.20	26.15	-1	1,607	-0.06%
2023/06/06	4	26.05	4	26.10	26.05	0	1,609	0.00%
2023/06/05	12	26.00	14	26.18	26.05	-2	1,613	-0.12%
2023/06/02	11	25.55	6	25.60	25.65	5	1,593	0.31%
2023/06/01	1	25.50	1	25.45	25.55	0	1,578	0.00%
2023/05/31	0.2	25.40	0	0.00	25.50	0.2	1,557	0.01%
2023/05/30	22	25.43	5	25.50	25.40	17	1,523	1.12%
2023/05/29	3.1	25.81	2	25.90	25.80	1.1	1,485	0.08%
2023/05/26	5	25.96	0	0.00	25.95	5	1,457	0.35%
2023/05/25	3	26.23	1	26.25	26.10	2	1,426	0.14%
2023/05/24	26.1	26.31	0	0.00	26.50	26.1	1,392	1.87%
2023/05/23	9.1	26.53	0	0.00	26.55	9.1	1,374	0.66%
2023/05/22	11	26.60	0	0.00	26.55	11	1,354	0.81%
2023/05/18	2	26.70	0	0.00	26.50	2	1,381	0.14%
2023/05/17	2.5	26.82	0	0.00	26.75	2.5	1,371	0.18%
2023/05/12	17.4	26.38	0	0.00	26.30	17.4	1,374	1.27%
2023/05/11	17.4	26.38	0	0.00	26.45	17.4	1,392	1.25%
2023/05/09	12	26.88	0	0.00	26.80	12	1,477	0.81%
2023/05/08	2	27.00	0	0.00	27.10	2	1,541	0.13%
2023/05/05	5	27.30	3	27.40	27.15	2	1,639	0.12%
2023/05/04	2	27.45	0	0.00	27.50	2	1,649	0.12%
2023/05/03	0	27.80	0	0.00	27.60	0	1,645	0.00%
2023/05/02	0	28.00	0	0.00	27.90	0	1,648	0.00%
2023/04/28	17	27.51	0	0.00	27.75	17	1,650	1.03%
2023/04/27	30	27.53	0	0.00	27.55	30	1,649	1.82%
2023/04/26	0	0.00	10	27.80	27.80	-10	1,637	-0.61%
2023/04/25	0	27.80	10	27.80	27.80	-10	1,622	-0.61%
2023/04/24	0	0.00	15	27.67	27.75	-15	1,628	-0.92%
2023/04/21	0	0.00	5	27.45	27.35	-5	1,629	-0.31%
2023/04/20	0	0.00	12	27.80	27.65	-12	1,619	-0.74%
2023/04/19	0	0.00	12.3	28.04	28.00	-12.3	1,608	-0.77%
2023/04/18	0	0.00	4	28.40	28.05	-4	1,623	-0.25%
2023/04/17	0	0.00	5	28.30	28.15	-5	1,623	-0.31%
2023/04/14	4	28.23	0	0.00	28.25	4	1,621	0.25%
2023/04/13	2	28.18	0	0.00	28.20	2	1,621	0.12%
2023/04/12	4	28.18	2	28.25	28.25	2	1,620	0.12%
2023/04/10	1.1	28.05	80	28.13	28.15	-78.9	1,629	-4.84%
2023/04/07	0	0.00	1	28.15	28.05	-1	1,628	-0.06%
2023/04/06	1.1	28.00	0.1	28.20	28.00	1	1,628	0.06%
2023/03/31	12.1	28.25	0.2	28.40	28.20	11.9	1,627	0.73%
2023/03/30	2	28.35	0	0.00	28.35	2	1,624	0.12%
2023/03/29	5	28.35	3	28.35	28.30	2	1,617	0.12%
2023/03/28	0	0.00	5	28.05	28.10	-5	1,622	-0.31%
2023/03/27	69	27.99	3	28.02	28.00	66	1,620	4.07%
2023/03/24	5	27.87	5	27.95	27.75	0	1,624	0.00%
2023/03/23	6	27.74	1	27.65	27.65	5	1,623	0.31%
2023/03/21	2	27.60	1	27.55	27.55	1	1,649	0.06%
2023/03/20	18	27.79	1	27.65	27.45	17	1,674	1.02%
2023/03/17	4	27.28	38	28.31	28.15	-34	1,651	-2.06%
2023/03/16	12.6	26.94	0	0.00	26.90	12.6	1,515	0.83%
2023/03/15	0	0.00	5	27.45	27.45	-5	1,493	-0.33%
2023/03/13	3.5	27.30	0	0.00	27.45	3.5	1,502	0.23%
2023/03/10	16	28.29	0	0.00	27.85	16	1,449	1.11%
2023/03/09	1	29.55	1	29.75	29.60	0	1,374	0.00%
2023/03/08	0	0.00	2	29.58	29.65	-2	1,383	-0.14%
2023/03/07	0	0.00	5	29.65	29.60	-5	1,374	-0.36%
2023/03/06	0	0.00	1	29.60	29.35	-1	1,362	-0.07%
2023/03/03	8	29.31	7	29.26	29.40	1	1,348	0.07%
2023/03/02	2	28.95	0	0.00	28.90	2	1,333	0.15%
2023/03/01	0	28.85	0	0.00	28.75	0	1,325	0.00%
2023/02/24	10.1	29.08	0	0.00	29.05	10.1	1,300	0.77%
2023/02/23	2	29.40	0	0.00	29.20	2	1,287	0.16%
2023/02/22	0	28.90	0	0.00	29.10	0	1,279	0.00%
2023/02/21	0	29.35	5	29.30	29.15	-5	1,262	-0.39%
2023/02/17	5	28.70	0	0.00	28.95	5	1,271	0.40%
2023/02/16	10	28.83	0	0.00	28.80	10	1,273	0.78%
2023/02/14	0	0.00	10	29.38	29.45	-10	1,250	-0.80%
2023/02/13	0	0.00	30	28.63	28.80	-30	1,248	-2.40%
2023/02/10	10.3	28.73	1	28.70	28.70	9.3	1,251	0.74%
2023/02/09	10	29.13	4	29.15	29.10	6	1,243	0.48%
2023/02/08	30	30.12	1	29.90	29.75	29	1,215	2.39%
2023/02/06	6	30.07	2	29.95	29.90	4	1,096	0.37%
2023/02/03	2	29.68	20	29.15	29.60	-18	1,007	-1.79%
2023/02/02	0	0.00	10	28.48	28.55	-10	901	-1.11%
2023/01/31	125	28.07	0	0.00	28.20	125	865	14.44%	大買/鉅額交易
2023/01/16	0	27.70	7.5	27.54	27.80	-7.5	856	-0.87%
2023/01/12	3	27.32	0	0.00	27.25	3	932	0.32%
2023/01/11	131	27.30	0.1	27.60	27.40	130.9	932	14.04%	大買/鉅額交易
2023/01/10	55	27.41	1	27.80	27.40	54	933	5.79%
2023/01/09	18	27.57	0	0.00	27.80	18	926	1.94%
2023/01/06	0	0.00	5	28.00	27.60	-5	921	-0.54%
2023/01/04	0	0.00	1	27.55	27.50	-1	923	-0.11%
2022/12/29	5	26.70	0	0.00	26.90	5	939	0.53%
2022/12/28	30	27.03	0	0.00	26.95	30	936	3.20%
2022/12/27	15	27.25	0	0.00	27.20	15	936	1.60%
2022/12/26	1	27.00	0	0.00	27.05	1	942	0.11%
2022/12/22	0	0.00	1	27.35	27.25	-1	952	-0.10%
2022/12/20	6	26.98	0	0.00	26.90	6	991	0.61%
2022/12/19	5	27.60	0	0.00	27.80	5	998	0.50%
2022/12/16	5	28.00	0	0.00	27.95	5	988	0.51%
2022/12/15	5	28.05	0	0.00	28.05	5	987	0.51%
2022/12/14	10	28.05	11	28.37	28.00	-1	982	-0.10%
2022/12/12	0	0.00	10	28.00	28.20	-10	947	-1.05%
2022/12/07	5	27.20	0	0.00	27.20	5	931	0.54%
2022/12/06	7	27.66	0	0.00	27.45	7	922	0.76%
2022/12/05	0	27.95	5	28.10	28.10	-5	900	-0.55%
2022/12/02	5	27.25	1	27.35	27.40	4	867	0.46%
2022/12/01	25	27.91	0	0.00	27.55	25	870	2.87%
2022/11/30	1	27.60	11	27.59	27.60	-10	857	-1.17%
2022/11/29	0.5	27.21	5	27.20	27.20	-4.5	841	-0.53%
2022/11/28	2	26.63	0	0.00	26.85	2	839	0.24%
2022/11/21	5	26.50	0	0.00	26.50	5	890	0.56%
2022/11/18	3	27.00	0	0.00	26.70	3	909	0.33%
2022/11/16	30	27.02	0	0.00	26.75	30	923	3.25%
2022/11/15	0	0.00	6	27.19	27.10	-6	917	-0.65%
2022/11/14	30	26.95	2	26.95	26.95	28	908	3.08%
2022/11/11	3	26.45	15	26.50	26.40	-12	892	-1.34%
2022/11/10	5	26.40	35	26.51	26.40	-30	893	-3.36%
2022/11/09	0	0.00	10	26.65	26.75	-10	890	-1.12%
2022/11/07	0	0.00	0.6	26.70	26.70	-0.6	898	-0.07%
2022/11/02	0	0.00	6	27.08	27.10	-6	929	-0.65%
2022/11/01	0	0.00	12	26.68	26.70	-12	938	-1.28%
2022/10/31	0	26.70	30	26.40	26.45	-30	959	-3.12%
2022/10/28	1	26.50	0	0.00	26.40	1	964	0.10%
2022/10/27	0	26.50	0	0.00	26.55	0	975	0.00%
2022/10/25	13	26.50	0	0.00	26.35	13	1,013	1.28%
2022/10/24	5	26.60	8	26.75	26.40	-3	1,026	-0.29%
2022/10/20	1	26.10	6	27.34	27.20	-5	1,023	-0.49%
2022/10/13	0	26.30	0	0.00	25.95	0	1,016	0.00%
2022/10/12	1	26.80	0	0.00	26.60	1	1,087	0.09%
2022/10/11	0	0.00	10	26.85	26.75	-10	1,154	-0.87%
2022/10/05	2	26.70	0	0.00	26.70	2	1,258	0.16%
2022/10/03	8	25.85	0	0.00	26.20	8	1,325	0.60%
2022/09/30	0	0.00	2	26.00	26.00	-2	1,335	-0.15%
2022/09/29	10	25.55	0	0.00	25.65	10	1,350	0.74%
2022/09/28	15	26.00	0	0.00	25.10	15	1,376	1.09%
2022/09/26	6	26.38	20	26.35	26.20	-14	1,369	-1.02%
2022/09/21	5	27.30	0	0.00	27.30	5	1,418	0.35%
2022/09/20	0	0.00	1	27.90	27.80	-1	1,422	-0.07%
2022/09/19	6	27.59	0	0.00	27.55	6	1,443	0.42%
2022/09/15	2	28.25	40	28.20	28.25	-38	1,487	-2.56%
2022/09/14	0	27.75	0	0.00	27.65	0	1,520	0.00%
2022/09/13	0	28.15	0	0.00	28.05	0	1,572	0.00%
2022/09/08	0	27.60	5	27.70	27.65	-5	1,630	-0.30%
2022/09/07	18	27.05	0	0.00	27.00	18	1,706	1.05%
2022/09/01	10	27.78	5	27.80	27.85	5	1,736	0.29%
2022/08/31	1	28.05	2	28.35	28.20	-1	1,728	-0.06%
2022/08/29	20	28.43	0	0.00	28.40	20	1,721	1.16%
2022/08/26	0.1	29.05	0	0.00	28.90	0.1	1,715	0.00%
2022/08/24	0	0.00	24	28.70	28.75	-24	1,714	-1.40%
2022/08/19	0	0.00	3	28.10	28.20	-3	1,722	-0.17%
2022/08/18	0	0.00	17	27.95	28.10	-17	1,721	-0.99%
2022/08/12	0	27.75	0	0.00	27.75	0	1,716	0.00%
2022/08/10	0	0.00	5	27.60	27.65	-5	1,729	-0.29%
2022/08/09	13	27.50	1	27.50	27.40	12	1,727	0.69%
2022/08/08	20	27.03	7	27.11	27.10	13	1,729	0.75%
2022/08/04	2	25.40	2	25.70	25.90	0	1,731	0.00%
2022/08/03	3	25.80	3	25.75	25.75	0	1,764	0.00%
2022/08/02	16	26.15	0	0.00	26.35	16	1,776	0.90%
2022/08/01	10	26.25	0	0.00	26.30	10	1,811	0.55%
2022/07/29	5	25.50	0	0.00	25.85	5	1,815	0.28%
2022/07/26	2	25.53	1	25.60	25.45	1	1,807	0.06%
2022/07/25	12	25.30	0	0.00	25.50	12	1,807	0.66%
2022/07/22	22	25.45	57	25.35	25.35	-35	1,816	-1.93%
2022/07/21	10	25.45	1	25.45	25.50	9	1,833	0.49%
2022/07/20	2	25.25	8	25.55	25.05	-6	1,841	-0.33%
2022/07/19	64.2	25.35	5	25.35	25.35	59.2	1,840	3.21%
2022/07/18	31.5	27.70	4	27.85	28.10	27.5	1,766	1.56%
2022/07/15	10	26.90	0	0.00	27.00	10	1,710	0.58%
2022/07/14	5	26.85	0	0.00	27.00	5	1,724	0.29%
2022/07/13	13	26.80	1	26.85	26.80	12	1,730	0.69%
2022/07/12	1.2	26.81	0	0.00	26.65	1.2	1,762	0.07%
2022/07/08	2	28.40	1	28.75	28.30	1	1,733	0.06%
2022/07/07	1.1	28.35	0	0.00	28.40	1.1	1,754	0.07%
2022/07/06	0	0.00	21	28.45	28.25	-21	1,774	-1.18%
2022/07/05	10	29.10	0	0.00	29.40	10	1,777	0.56%
2022/07/01	0.1	29.50	0	0.00	28.95	0.1	1,861	0.01%
2022/06/30	2	29.75	0	0.00	29.65	2	1,874	0.11%
2022/06/28	2	30.75	20	30.88	30.70	-18	1,857	-0.97%
2022/06/27	5	31.38	0	0.00	31.30	5	1,868	0.27%
2022/06/24	0	31.05	1	31.25	31.35	-1	1,867	-0.05%
2022/06/23	10	30.35	0	0.00	30.35	10	1,870	0.53%
2022/06/22	21	31.36	0	0.00	30.95	21	1,867	1.12%
2022/06/21	0	0.00	32	30.98	31.95	-32	1,846	-1.73%
2022/06/17	10	30.75	30	31.10	31.20	-20	1,817	-1.10%
2022/06/16	2	31.60	56	31.75	31.20	-54	1,813	-2.98%
2022/06/14	17	29.80	0	0.00	30.10	17	1,838	0.92%
2022/06/13	1	30.15	1	30.30	30.20	0	1,891	0.00%
2022/06/10	1	30.95	0	0.00	30.80	1	1,933	0.05%
2022/06/08	0	0.00	3	30.65	30.55	-3	1,992	-0.15%
2022/06/02	0	0.00	3	30.55	30.55	-3	2,134	-0.14%
2022/05/31	5	29.90	0	0.00	29.90	5	2,267	0.22%
2022/05/30	3	30.22	48	30.11	30.10	-45	2,265	-1.99%
2022/05/27	1	30.00	0	0.00	29.95	1	2,318	0.04%
2022/05/26	1	30.05	0	0.00	29.90	1	2,368	0.04%
2022/05/24	15	29.80	0	0.00	29.80	15	2,459	0.61%
2022/05/23	30	30.10	0	0.00	30.10	30	2,468	1.22%
2022/05/20	15	29.93	1.4	29.93	29.95	13.6	2,550	0.53%
2022/05/19	11	29.48	0	0.00	29.65	11	2,629	0.42%
2022/05/17	0	0.00	13	29.54	29.60	-13	2,776	-0.47%
2022/05/13	0	0.00	3	29.20	29.25	-3	2,841	-0.11%
2022/05/12	7	28.93	1	28.70	28.60	6	2,871	0.21%
2022/05/11	1	29.50	22	29.03	29.00	-21	2,876	-0.73%
2022/05/10	17.1	29.34	2	29.20	29.80	15.1	2,895	0.52%
2022/05/09	15	30.00	0	0.00	29.65	15	2,956	0.51%
2022/05/06	1	31.15	0	0.00	31.20	1	2,934	0.03%
2022/05/05	1	32.06	0	0.00	32.05	1	2,965	0.03%
2022/05/03	3.1	32.09	0	0.00	32.10	3.1	3,104	0.10%
2022/04/29	1	31.95	0	0.00	32.20	1	3,179	0.03%
2022/04/28	0	0.00	5	31.70	32.05	-5	3,244	-0.15%
2022/04/27	30	31.25	0	0.00	31.20	30	3,288	0.91%
2022/04/26	11	31.90	2	32.00	32.05	9	3,285	0.27%
2022/04/25	3	31.68	0	0.00	31.60	3	3,323	0.09%
2022/04/22	0	0.00	1	33.10	32.90	-1	3,317	-0.03%
2022/04/21	0	0.00	20	32.90	33.20	-20	3,361	-0.59%
2022/04/20	21	32.66	16	32.91	33.00	5	3,381	0.15%
2022/04/18	4	31.54	2.1	31.78	31.30	1.9	3,385	0.06%
2022/04/15	1.1	32.80	15	32.70	32.50	-13.9	3,484	-0.40%
2022/04/14	6	33.05	0	0.00	33.05	6	3,565	0.17%
2022/04/13	5	33.16	31	33.09	32.95	-26	3,656	-0.71%
2022/04/12	0	0.00	75.1	32.67	32.85	-75.1	3,744	-2.01%
2022/04/11	5	32.80	0.1	32.95	32.75	4.9	3,819	0.13%
2022/04/08	12	33.10	0	0.00	33.10	12	3,918	0.31%
2022/04/07	49	33.49	0	0.00	33.25	49	4,113	1.19%
2022/04/06	20	34.20	0.1	34.30	34.15	19.9	4,533	0.44%
2022/04/01	1.2	34.65	35	34.55	34.60	-33.8	4,558	-0.74%
2022/03/30	12	34.62	1	34.75	34.80	11	4,819	0.23%
2022/03/29	1	34.40	0	0.00	34.35	1	4,963	0.02%
2022/03/28	9	34.12	10	34.63	34.85	-1	5,183	-0.02%
2022/03/24	5.1	34.31	0	0.00	34.45	5.1	6,985	0.07%
2022/03/23	2	34.45	0	0.00	34.50	2	7,378	0.03%
2022/03/18	9	34.10	0	0.00	34.10	9	7,730	0.12%
2022/03/17	0	0.00	6	34.60	34.60	-6	7,738	-0.08%
2022/03/16	21	33.64	2	33.80	33.90	19	7,717	0.25%
2022/03/15	6	33.53	0	0.00	33.60	6	7,725	0.08%
2022/03/14	5	34.35	0	0.00	34.45	5	7,762	0.06%
2022/03/10	35	34.17	0	0.00	34.20	35	7,918	0.44%
2022/03/09	0	0.00	5	34.00	33.85	-5	7,905	-0.06%
2022/03/08	6	32.76	0.2	33.20	32.80	5.8	7,891	0.07%
2022/03/07	8	33.51	0	0.00	33.65	8	7,848	0.10%
2022/03/04	5	34.90	0	0.00	35.00	5	7,787	0.06%
2022/03/03	4	35.40	2	35.45	35.40	2	7,778	0.03%
2022/02/25	3	35.40	0	0.00	35.20	3	7,762	0.04%
2022/02/24	0	0.00	4	35.25	35.20	-4	7,744	-0.05%
2022/02/22	4.1	35.65	3	36.02	35.55	1.1	7,703	0.01%
2022/02/21	5	35.71	0	0.00	36.05	5	7,652	0.07%
2022/02/18	20	35.74	5	36.85	35.85	15	7,626	0.20%
2022/02/17	18	36.93	0	0.00	36.60	18	7,579	0.24%
2022/02/15	2	37.30	2	37.40	37.25	0	7,691	0.00%
2022/02/14	1	38.00	8	37.75	37.45	-7	7,768	-0.09%
2022/02/11	0	38.80	0	0.00	38.60	0	7,823	0.00%
2022/02/10	2	38.90	0.1	38.90	38.75	1.9	7,883	0.02%
2022/02/09	0	39.30	5	39.32	39.30	-5	7,906	-0.06%
2022/02/08	2	37.50	0	0.00	38.00	2	7,954	0.03%
2022/02/07	5	37.40	0	0.00	37.70	5	7,959	0.06%
2022/01/26	1	37.01	0	0.00	37.10	1	7,933	0.01%
2022/01/25	0	37.80	0	0.00	37.75	0	7,908	0.00%
2022/01/24	0.1	37.33	6.1	38.38	38.55	-6	7,861	-0.08%
2022/01/21	0	38.50	1	38.65	38.00	-1	7,866	-0.01%
2022/01/20	0	0.00	0.1	38.40	38.65	-0.1	7,824	0.00%
2022/01/19	0	37.85	0	0.00	37.90	0	7,783	0.00%
2022/01/18	1	38.10	2	38.05	38.00	-1	7,770	-0.01%
2022/01/17	2	37.50	0	0.00	37.55	2	7,741	0.03%
2022/01/14	3	36.97	0.1	36.95	36.90	2.9	7,750	0.04%
2022/01/12	0	38.35	1	38.40	38.35	-1	7,810	-0.01%
2022/01/11	5	37.85	1	38.30	37.80	4	7,822	0.05%
2022/01/10	23	38.44	24	38.13	38.15	-1	7,895	-0.01%
2022/01/07	0	39.25	1	39.50	39.70	-1	7,741	-0.01%
2022/01/06	0	39.10	3.1	39.62	39.15	-3.1	7,681	-0.04%
2022/01/05	12	38.85	3	39.12	38.80	9	7,592	0.12%
2022/01/04	19.1	39.41	0	0.00	39.30	19.1	7,498	0.25%
2022/01/03	5	40.22	1	40.65	40.05	4	7,440	0.05%
2021/12/30	12.1	40.51	1	42.00	40.40	11.1	7,362	0.15%
2021/12/29	361	41.29	139	41.22	42.05	222	7,150	3.11%	大買/大賣/鉅額交易
2021/12/28	5	41.60	5	41.22	41.30	0	6,705	0.00%
2021/12/27	2	40.90	25.1	41.23	41.25	-23.1	6,676	-0.35%
2021/12/24	45	40.56	8	40.78	40.50	37	6,601	0.56%
2021/12/23	2	41.57	10	41.48	41.55	-8	6,458	-0.12%
2021/12/22	14.2	41.57	7	41.59	41.55	7.2	6,345	0.11%
2021/12/21	273	40.99	76	41.11	42.95	197	6,141	3.21%	大買/鉅額交易
2021/12/20	15	39.41	39.1	40.84	41.80	-24.1	5,051	-0.48%
2021/12/17	310	38.10	36	37.36	38.00	274	4,349	6.30%	大買/鉅額交易
2021/12/16	20	36.27	2.3	36.50	36.65	17.7	3,951	0.45%
2021/12/15	0	34.80	501	34.93	34.90	-501	3,727	-13.44%	大賣/鉅額交易
2021/12/14	0	34.80	1	34.80	34.85	-1	3,665	-0.03%
2021/12/13	0	34.95	5	35.00	34.85	-5	3,670	-0.14%
2021/12/10	0	34.65	8	34.64	34.30	-8	3,654	-0.22%
2021/12/09	0	35.20	13	35.01	34.95	-13	3,610	-0.36%
2021/12/08	0	34.00	22	34.82	34.70	-22	3,563	-0.62%
2021/12/07	1	34.25	26	34.24	34.50	-25	3,489	-0.72%
2021/12/06	1	33.65	30	33.44	33.85	-29	3,393	-0.85%
2021/12/03	1	32.85	1	32.85	32.85	0	3,329	0.00%
2021/12/02	20	32.83	0	0.00	32.70	20	3,335	0.60%
2021/12/01	0	32.60	0	0.00	32.70	0	3,324	0.00%
2021/11/30	0	32.80	6.1	32.73	32.75	-6.1	3,300	-0.18%
2021/11/29	0	0.00	26	31.80	32.10	-26	3,293	-0.79%
2021/11/26	2.1	32.40	1	32.55	32.30	1.1	3,271	0.03%
2021/11/25	2	33.10	0	0.00	33.10	2	3,252	0.06%
2021/11/24	8	32.49	6	32.86	32.90	2	3,237	0.06%
2021/11/23	5	32.25	0	0.00	32.25	5	3,213	0.16%
2021/11/22	30	32.45	0	0.00	32.50	30	3,217	0.93%
2021/11/19	0	32.20	5	32.47	32.20	-5	3,247	-0.15%
2021/11/18	0	32.45	3	32.70	32.60	-3	3,277	-0.09%
2021/11/17	62	32.99	3	33.13	32.90	59	3,274	1.80%
2021/11/16	3.3	32.99	13.1	32.93	32.95	-9.8	3,260	-0.30%
2021/11/15	6	32.25	30.5	32.55	32.95	-24.5	3,218	-0.76%
2021/11/12	12	31.82	22	32.06	32.50	-10	3,164	-0.32%
2021/11/11	153	31.72	22	31.74	31.50	131	3,062	4.28%	大買/鉅額交易
2021/11/10	9	31.58	4	31.55	31.50	5	2,982	0.17%
2021/11/09	25	31.88	0	0.00	31.85	25	2,913	0.86%
2021/11/08	2	32.15	7	32.49	32.35	-5	2,868	-0.17%
2021/11/05	1	32.00	3	32.12	31.85	-2	2,822	-0.07%
2021/11/04	6	31.33	1	31.85	31.20	5	2,717	0.18%
2021/11/01	5	31.55	2	31.75	31.50	3	2,780	0.11%
2021/10/29	3	31.92	9	31.97	32.05	-6	2,827	-0.21%
2021/10/28	0	30.85	0.3	31.20	31.30	-0.3	2,768	-0.01%
2021/10/26	5	31.00	0	0.00	30.95	5	2,810	0.18%
2021/10/25	0	0.00	2	31.10	31.05	-2	2,828	-0.07%
2021/10/22	2	31.00	0	0.00	30.80	2	2,858	0.07%
2021/10/21	2	32.00	1	32.40	31.50	1	2,843	0.04%
2021/10/20	0	0.00	8	31.50	31.25	-8	2,778	-0.29%
2021/10/19	30	31.13	0	0.00	30.80	30	2,829	1.06%
2021/10/18	9	30.98	50	30.80	31.05	-41	2,806	-1.46%
2021/10/15	17	29.48	0	0.00	29.50	17	2,774	0.61%
2021/10/14	33	29.52	0	0.00	29.40	33	2,823	1.17%
2021/10/12	11	30.34	5	30.35	29.95	6	2,881	0.21%
2021/10/08	5	30.35	9	31.03	30.35	-4	2,948	-0.14%
2021/10/07	13	29.47	2	29.65	29.90	11	3,047	0.36%
2021/10/06	35	29.28	0	0.00	29.25	35	3,174	1.10%
2021/10/05	2	29.30	46	29.54	30.20	-44	3,198	-1.38%
2021/10/04	80	30.00	0	0.00	29.50	80	3,217	2.49%
2021/10/01	28	30.37	0	0.00	30.20	28	3,246	0.86%
2021/09/30	145	31.45	0	0.00	31.45	145	3,302	4.39%	大買/鉅額交易
2021/09/29	5	31.25	11	31.66	31.35	-6	3,338	-0.18%
2021/09/28	0	31.45	2	31.65	31.65	-2	3,386	-0.06%
2021/09/27	5	31.50	0	0.00	31.45	5	3,594	0.14%
2021/09/24	0	31.05	0	0.00	30.85	0	3,893	0.00%
2021/09/23	5	30.35	13	30.86	30.90	-8	3,972	-0.20%
2021/09/22	1	29.96	2	30.35	30.30	-1	4,110	-0.02%
2021/09/17	5	30.50	0	0.00	30.50	5	4,317	0.12%
2021/09/16	1	31.30	21.3	31.07	31.35	-20.3	4,325	-0.47%
2021/09/15	0	30.60	5.3	30.51	30.30	-5.3	4,343	-0.12%
2021/09/14	0	30.15	0	0.00	30.25	0	4,429	0.00%
2021/09/13	0	30.25	0	0.00	30.30	0	4,747	0.00%
2021/09/10	1	29.31	0	0.00	29.50	1	4,848	0.02%
2021/09/09	1	29.10	0	29.50	29.15	1	5,000	0.02%
2021/09/08	3.1	29.36	0	0.00	29.15	3.1	5,089	0.06%
2021/09/07	0	29.90	0	0.00	29.70	0	5,147	0.00%
2021/09/06	2	29.78	2	29.90	29.70	0	5,202	0.00%
2021/09/03	0	30.45	0	0.00	30.15	0	5,262	0.00%
2021/09/02	4	30.08	0	0.00	30.00	4	5,476	0.07%
2021/08/31	0	31.10	0	0.00	30.95	0	5,853	0.00%
2021/08/30	0	30.50	5	30.90	31.00	-5	6,197	-0.08%
2021/08/27	1	30.65	0	0.00	30.60	1	6,809	0.01%
2021/08/26	1	30.60	0	0.00	30.60	1	7,339	0.01%
2021/08/25	0	31.35	3	31.05	31.15	-3	7,737	-0.04%
2021/08/24	2	31.25	6.1	31.41	31.50	-4.1	7,949	-0.05%
2021/08/20	2	29.88	5	30.12	29.90	-3	8,304	-0.04%
2021/08/19	0	0.00	4	30.79	30.60	-4	8,368	-0.05%
2021/08/18	2	30.16	1	30.95	31.00	1	8,553	0.01%
2021/08/17	4	30.74	2	31.10	30.35	2	8,866	0.02%
2021/08/16	0	0.00	2	30.90	30.50	-2	9,222	-0.02%
2021/08/12	0	31.95	4	31.96	32.20	-4	9,393	-0.04%
2021/08/11	3	31.53	0	0.00	31.50	3	9,614	0.03%
2021/08/10	1	31.60	8	31.85	31.70	-7	9,872	-0.07%
2021/08/09	0	0.00	2	32.03	32.00	-2	10,114	-0.02%
2021/08/06	11	31.49	9	31.73	31.90	2	10,415	0.02%
2021/08/05	1	31.20	11	31.17	31.20	-10	10,781	-0.09%
2021/08/04	10	31.14	7	31.24	31.50	3	11,079	0.03%
2021/08/03	2	30.35	2	30.55	30.65	0	11,530	0.00%
2021/08/02	13	29.95	87	30.09	30.85	-74	12,141	-0.61%
2021/07/30	8	30.31	2	30.50	30.30	6	12,809	0.05%
2021/07/29	4	30.40	4	30.65	30.85	0	14,607	0.00%
2021/07/28	5	30.33	2	31.05	30.50	3	15,233	0.02%
2021/07/27	5	30.78	0	0.00	30.60	5	15,898	0.03%
2021/07/26	4	31.35	1	31.40	31.15	3	16,525	0.02%
2021/07/23	0	31.75	306	31.11	31.80	-306	17,193	-1.78%	大賣/鉅額交易
2021/07/22	10	30.92	9.5	30.99	30.70	0.5	17,646	0.00%
2021/07/21	9	30.71	7.1	30.76	30.65	1.9	17,917	0.01%
2021/07/20	5.3	31.35	5	31.52	31.10	0.3	17,962	0.00%
2021/07/19	4	32.45	3	32.90	31.95	1	18,100	0.01%
2021/07/16	4	32.13	2	32.55	32.70	2	18,471	0.01%
2021/07/15	7.4	31.53	15	31.66	32.00	-7.6	18,653	-0.04%
2021/07/14	8	31.37	178	31.33	31.75	-170	18,985	-0.90%	大賣/鉅額交易
2021/07/13	51.1	32.77	6	32.95	31.85	45.1	19,229	0.23%
2021/07/12	2	33.60	2	33.85	33.65	0	19,827	0.00%
2021/07/09	6.1	33.56	2.1	33.75	33.60	4	20,475	0.02%
2021/07/08	4	33.53	6	33.75	34.00	-2	20,639	-0.01%
2021/07/07	25	33.53	0	0.00	33.45	25	20,908	0.12%
2021/07/06	4	34.23	23	34.26	34.10	-19	21,046	-0.09%
2021/07/05	22	34.19	0.1	34.40	34.15	21.9	21,137	0.10%
2021/07/02	34.2	34.62	10	35.63	34.25	24.2	21,137	0.11%
2021/07/01	7.1	35.82	12	37.10	35.40	-4.9	20,978	-0.02%
2021/06/30	15	35.65	31	35.93	35.95	-16	20,736	-0.08%
2021/06/29	4	35.95	16.1	36.12	36.00	-12.1	20,665	-0.06%
2021/06/28	21	35.98	22.5	35.90	35.70	-1.5	20,600	-0.01%
2021/06/25	5.2	34.90	19	35.29	34.90	-13.8	20,392	-0.07%
2021/06/24	1	35.20	15	35.27	35.20	-14	20,419	-0.07%
2021/06/23	1,015	34.84	11	34.97	34.90	1,004	20,381	4.93%	大買/鉅額交易
2021/06/22	16.3	35.17	54.5	34.92	34.80	-38.2	20,363	-0.19%
2021/06/21	21.1	33.06	8	33.29	33.10	13.1	20,081	0.07%
2021/06/18	20	34.19	40	34.36	34.05	-20	19,990	-0.10%
2021/06/17	3	35.37	59.1	35.08	35.50	-56.1	19,874	-0.28%
2021/06/16	22	35.04	14	35.31	34.40	8	19,897	0.04%
2021/06/15	18	34.53	68	34.52	34.95	-50	19,859	-0.25%
2021/06/11	7	35.04	1	34.35	34.75	6	19,839	0.03%
2021/06/10	29	33.69	41	34.15	34.40	-12	19,875	-0.06%
2021/06/09	9	34.71	4.1	35.00	34.75	4.9	19,765	0.02%
2021/06/08	29	35.37	41	35.41	35.60	-12	19,769	-0.06%
2021/06/07	47.3	35.32	14	34.99	34.45	33.3	19,585	0.17%
2021/06/04	35	35.62	143.3	35.56	35.75	-108.3	19,347	-0.56%	大賣/鉅額交易
2021/06/03	81.3	34.08	104	33.83	34.60	-22.7	18,887	-0.12%	大賣/
2021/06/02	64	32.24	53	31.78	32.60	11	18,517	0.06%
2021/06/01	79	30.19	58.1	30.42	30.40	20.9	18,543	0.11%
2021/05/31	216	31.24	9	31.11	31.05	207	18,535	1.12%	大買/鉅額交易
2021/05/28	3	30.55	55	30.52	30.70	-52	18,463	-0.28%
2021/05/27	26	30.08	12	30.15	29.80	14	18,434	0.08%
2021/05/26	8	29.39	29.5	29.91	30.20	-21.4	18,487	-0.12%
2021/05/25	48	29.35	15.1	29.45	29.40	32.9	18,401	0.18%
2021/05/24	31	29.45	16	29.22	29.20	15	18,168	0.08%
2021/05/21	16	29.31	27.1	29.47	29.95	-11	18,022	-0.06%
2021/05/20	22	29.59	16	29.61	29.00	6	18,107	0.03%
2021/05/19	14	28.91	26	29.53	30.30	-12	18,188	-0.07%
2021/05/18	74	28.99	22.5	28.94	29.40	51.5	18,349	0.28%
2021/05/17	42	27.35	56.1	27.37	27.35	-14.1	18,188	-0.08%
2021/05/14	26	29.11	6.1	29.13	29.20	19.9	17,977	0.11%
2021/05/13	39	30.01	35	29.93	29.70	4	17,710	0.02%
2021/05/12	34	33.41	19.2	34.78	32.95	14.8	17,292	0.09%
2021/05/11	44	36.21	24	37.40	36.60	20	17,010	0.12%
2021/05/10	10	37.97	25	38.01	37.55	-15	16,568	-0.09%
2021/05/07	81.6	36.59	40	36.20	36.85	41.6	15,955	0.26%
2021/05/06	98	38.66	68	38.81	37.50	30	15,245	0.20%
2021/05/05	38	34.78	95	36.32	36.75	-57	13,431	-0.42%
2021/05/04	179	35.80	77	33.55	33.60	102	12,814	0.80%	大買/鉅額交易
2021/05/03	76	36.13	27	36.24	35.10	49	12,123	0.40%
2021/04/29	254	36.80	88	36.61	36.10	166	11,486	1.45%	大買/鉅額交易
2021/04/28	12	35.30	39	35.44	35.15	-27	10,803	-0.25%
2021/04/27	20	33.11	44	33.51	33.50	-24	10,301	-0.23%
2021/04/26	14	31.78	33	31.43	32.05	-19	10,018	-0.19%
2021/04/23	19	31.11	24.2	31.66	31.30	-5.2	9,909	-0.05%
2021/04/22	12.1	32.49	25.6	33.97	32.25	-13.5	9,761	-0.14%
2021/04/21	10	31.50	385	31.75	32.05	-375	9,331	-4.02%	大賣/鉅額交易
2021/04/20	35	33.11	87.2	32.37	31.95	-52.2	9,117	-0.57%
2021/04/19	55	32.85	78	32.84	32.90	-23	8,733	-0.26%
2021/04/16	38	31.29	30.4	31.55	32.15	7.6	8,371	0.09%
2021/04/15	40	31.62	96	31.67	31.90	-56	7,622	-0.73%
2021/04/14	5	28.87	13	28.90	29.00	-8	6,970	-0.11%
2021/04/13	52	29.38	50	30.18	28.55	2	6,908	0.03%
2021/04/12	17	29.60	19	29.42	29.60	-2	6,627	-0.03%
2021/04/09	2	28.10	0	0.00	28.05	2	6,473	0.03%
2021/04/08	208	29.14	0	0.00	28.95	208	6,338	3.28%	大買/鉅額交易
2021/04/07	3	29.05	5	28.97	28.95	-2	6,264	-0.03%
2021/04/06	1	28.80	3	28.77	28.80	-2	6,217	-0.03%
2021/04/01	1	27.95	1	27.95	28.15	0	6,141	0.00%
2021/03/31	5	27.80	0	0.00	28.30	5	6,131	0.08%
2021/03/29	5	28.20	2	28.45	28.40	3	6,068	0.05%
2021/03/26	0	0.00	2	28.15	27.90	-2	6,077	-0.03%
2021/03/25	2	27.93	67	28.02	28.05	-65	6,175	-1.05%
2021/03/24	40	27.15	10	27.10	27.05	30	6,118	0.49%
2021/03/23	2	27.65	0	0.00	27.40	2	6,102	0.03%
2021/03/22	2	27.30	12	27.44	27.40	-10	6,102	-0.16%
2021/03/19	20.5	26.94	1	27.20	26.75	19.5	6,115	0.32%
2021/03/18	8	27.60	30	27.60	27.60	-22	6,037	-0.36%
2021/03/17	6	27.93	4.7	27.89	27.80	1.3	6,012	0.02%
2021/03/16	19	28.42	9	28.24	28.10	10	6,002	0.17%
2021/03/15	221	29.48	9.1	29.29	29.10	211.9	5,992	3.54%	大買/鉅額交易
2021/03/12	12	29.73	20.1	29.39	29.45	-8.1	5,911	-0.14%
2021/03/11	3	29.16	8	28.92	28.60	-5	5,824	-0.09%
2021/03/10	36.1	28.57	6	28.63	28.80	30.1	5,809	0.52%
2021/03/09	218	29.24	33.4	29.33	29.25	184.6	5,727	3.22%	大買/鉅額交易
2021/03/08	7	28.74	9	28.73	28.65	-2	5,635	-0.04%
2021/03/05	57	28.92	97	28.93	28.70	-40	5,502	-0.73%
2021/03/04	22	27.90	13.6	27.89	28.05	8.4	5,106	0.16%
2021/03/03	44	27.35	90	26.86	27.40	-46	4,923	-0.93%
2021/03/02	17	26.70	16	27.08	26.35	1	4,769	0.02%
2021/02/26	5	27.78	31	27.90	27.50	-26	4,746	-0.55%
2021/02/25	5	26.60	11	27.45	27.35	-6	4,651	-0.13%
2021/02/24	9	26.99	2.1	26.25	26.70	6.9	4,578	0.15%
2021/02/23	39	26.70	26	26.84	27.30	13	4,517	0.29%
2021/02/22	18	25.51	13	25.62	25.75	5	4,394	0.11%
2021/02/19	17	25.54	87	25.53	25.95	-70	4,277	-1.64%
2021/02/18	21.1	25.72	42.5	26.01	25.45	-21.4	4,096	-0.52%
2021/02/17	19	23.32	24	23.95	23.95	-5	3,708	-0.13%
2021/02/05	0.1	21.70	2	21.90	21.80	-2	3,612	-0.05%
2021/02/04	0.1	21.50	5.3	21.62	21.60	-5.3	3,611	-0.15%
2021/02/03	3.1	21.10	0	0.00	21.05	3.1	3,653	0.08%
2021/02/02	0	0.00	14	21.35	21.25	-14	3,730	-0.38%
2021/02/01	13	21.22	4	21.23	21.20	9	3,726	0.24%
2021/01/29	4	19.91	1	20.00	20.00	3	3,679	0.08%
2021/01/28	1	20.00	0	0.00	20.10	1	3,749	0.03%
2021/01/27	0	0.00	24	20.42	20.45	-24	3,892	-0.62%
2021/01/26	0	0.00	190	20.26	20.40	-190	3,922	-4.84%	大賣/鉅額交易
2021/01/25	0	0.00	5	20.30	20.30	-5	3,936	-0.13%
2021/01/21	203	19.72	0	0.00	19.70	203	4,016	5.05%	大買/鉅額交易
2021/01/20	14	19.78	15	19.65	19.70	-1	4,071	-0.02%
2021/01/19	10	20.40	68	20.44	20.45	-58	4,203	-1.38%
2021/01/18	65	19.90	21	19.90	20.15	44	4,409	1.00%
2021/01/15	100	20.36	275	20.27	20.30	-175	4,465	-3.92%	大賣/鉅額交易
2021/01/14	30	21.00	3	21.00	21.05	27	4,514	0.60%
2021/01/13	5	21.15	5	21.20	21.20	0	4,530	0.00%
2021/01/12	0.1	21.00	8	21.04	21.10	-7.9	4,551	-0.17%
2021/01/11	1.5	21.27	10	21.13	21.35	-8.5	4,580	-0.19%
2021/01/08	2.1	21.93	23	21.42	21.45	-21	4,633	-0.45%
2021/01/07	186.1	21.42	2	21.15	21.70	184.1	4,707	3.91%	大買/鉅額交易
2021/01/06	49	21.44	37	21.03	20.85	12	4,724	0.25%
2021/01/05	13.1	22.41	2	22.25	22.25	11.1	4,694	0.24%
2021/01/04	11	22.78	5	22.85	22.70	6	4,759	0.13%
2020/12/31	0	0.00	1	23.35	23.30	-1	4,891	-0.02%
2020/12/30	1	23.25	5	23.50	23.30	-4	5,292	-0.08%
2020/12/29	1	23.40	0	0.00	23.10	1	5,498	0.02%
2020/12/28	5	22.95	4	23.00	22.85	1	5,523	0.02%
2020/12/25	0	0.00	4	23.00	23.10	-4	5,512	-0.07%
2020/12/24	1	23.20	0	0.00	23.15	1	5,513	0.02%
2020/12/23	59	22.85	62	22.56	22.70	-3	5,526	-0.05%
2020/12/22	41	23.67	12	23.23	22.65	29	5,522	0.53%
2020/12/21	43	24.13	71	24.09	24.05	-28	5,525	-0.51%
2020/12/18	0	0.00	10.1	22.50	22.90	-10.1	5,473	-0.18%
2020/12/16	4	22.60	1	22.60	22.60	3	5,504	0.05%
2020/12/15	3	22.42	3	22.15	22.25	0	5,530	0.00%
2020/12/14	6	22.06	1	22.15	22.60	5	5,498	0.09%
2020/12/11	5	22.20	0	0.00	22.15	5	5,478	0.09%
2020/12/10	0.1	22.70	0	0.00	22.80	0.1	5,482	0.00%
2020/12/09	13	22.62	0	0.00	22.55	13	5,504	0.24%
2020/12/07	4	23.40	1.5	23.46	23.40	2.5	5,626	0.05%
2020/12/04	25	23.35	9	23.16	23.35	16	5,658	0.28%
2020/12/03	0	0.00	3	22.70	22.65	-3	5,635	-0.05%
2020/12/02	6	22.92	3	22.80	22.70	3	5,729	0.05%
2020/12/01	0.5	22.85	2	22.15	22.85	-1.5	5,707	-0.03%
2020/11/30	12	22.66	6	22.63	22.70	6	5,695	0.11%
2020/11/27	3	22.37	1	22.65	22.60	2	5,734	0.03%
2020/11/26	11	22.45	1	22.55	22.65	10	5,721	0.17%
2020/11/25	5	22.54	6	22.30	22.30	-1	5,798	-0.02%
2020/11/24	6	22.08	11	21.85	21.85	-5	5,722	-0.09%
2020/11/23	8	22.03	0	0.00	22.05	8	5,682	0.14%
2020/11/20	1	21.80	1	22.00	22.00	0	5,648	0.00%
2020/11/19	41	21.95	73	21.84	21.95	-32	5,621	-0.57%
2020/11/18	14	21.08	3	21.30	21.40	11	5,524	0.20%
2020/11/17	332	21.47	5	21.05	21.05	327	5,525	5.92%	大買/鉅額交易
2020/11/16	1	20.60	0	0.00	20.80	1	5,564	0.02%
2020/11/13	10	20.80	0	0.00	20.80	10	5,574	0.18%
2020/11/12	15	21.00	6	21.06	21.00	9	5,558	0.16%
2020/11/11	16	20.82	5	21.35	21.25	11	5,553	0.20%
2020/11/10	0	0.00	2	20.38	20.35	-2	5,446	-0.04%
2020/11/09	8	19.51	0	0.00	19.55	8	5,363	0.15%
2020/11/05	3	19.88	44	19.76	19.65	-41	5,281	-0.78%
2020/11/04	52	19.67	22	19.63	19.75	30	5,244	0.57%
2020/11/03	2	20.35	0	0.00	20.45	2	5,124	0.04%
2020/11/02	11	20.32	0	0.00	20.30	11	5,104	0.22%
2020/10/30	29	20.45	4	20.60	20.25	25	5,073	0.49%
2020/10/29	5	20.55	0	0.00	20.90	5	5,040	0.10%
2020/10/28	8	21.18	13	21.53	21.15	-5	4,983	-0.10%
2020/10/27	16	21.32	6	21.30	21.50	10	4,947	0.20%
2020/10/26	47	21.98	11.1	21.63	22.10	35.9	4,801	0.75%
2020/10/23	23	20.95	43	20.73	20.85	-20	4,586	-0.44%
2020/10/22	26	20.24	0	0.00	20.00	26	4,538	0.57%
2020/10/21	0	0.00	2	21.00	21.00	-2	4,490	-0.04%
2020/10/20	2	20.55	1	20.90	20.75	1	4,498	0.02%
2020/10/19	2	20.93	12	20.69	20.90	-10	4,468	-0.22%
2020/10/16	3	20.30	11	20.83	20.25	-8	4,423	-0.18%
2020/10/15	23	20.69	0	0.00	20.55	23	4,378	0.53%
2020/10/14	7	21.40	1	21.15	21.45	6	4,292	0.14%
2020/10/13	7	20.75	5	21.43	21.45	2	4,260	0.05%
2020/10/12	55	21.09	10	21.14	21.00	45	4,170	1.08%
2020/10/08	20	21.14	11	20.70	20.90	9	4,063	0.22%
2020/10/07	49	20.97	34	20.69	21.20	15	3,866	0.39%
2020/10/06	27	19.33	88	19.20	19.85	-61	3,458	-1.76%
2020/10/05	0	18.35	31	18.08	18.35	-31	3,254	-0.95%
2020/09/30	7	17.47	0	0.00	17.70	7	3,224	0.22%
2020/09/29	10	17.50	0	0.00	17.70	10	3,224	0.31%
2020/09/28	0	0.00	304	17.59	17.65	-304	3,219	-9.44%	大賣/鉅額交易
2020/09/25	7	16.90	45	17.00	16.95	-38	3,212	-1.18%
2020/09/24	21	16.95	0	0.00	16.75	21	3,193	0.66%
2020/09/23	27	17.77	3	18.25	17.75	24	3,118	0.77%
2020/09/22	53	18.41	0	0.00	18.30	53	3,029	1.75%
2020/09/21	0.1	18.90	20	18.98	18.90	-19.9	2,980	-0.67%
2020/09/18	20	18.75	317	18.78	18.80	-297	2,939	-10.10%	大賣/鉅額交易
2020/09/17	0.1	18.50	1	18.80	18.60	-0.9	2,885	-0.03%
2020/09/16	15	18.38	0	0.00	18.25	15	2,875	0.52%
2020/09/15	5.1	18.35	1	18.55	18.65	4.1	2,859	0.14%
2020/09/14	32	18.43	0	0.00	18.40	32	2,835	1.13%
2020/09/11	25	18.87	0	0.00	18.80	25	2,786	0.90%
2020/09/10	9	18.79	43	18.88	19.05	-34	2,659	-1.28%
2020/09/09	22	18.45	8	18.38	18.85	14	2,554	0.55%
2020/09/08	0	0.00	3	18.28	18.30	-3	2,463	-0.12%
2020/09/07	4	18.34	23	18.06	18.00	-19	2,454	-0.77%
2020/09/04	5	17.35	5.2	17.41	17.55	-0.2	2,392	-0.01%
2020/09/03	20	17.65	5	17.55	17.55	15	2,363	0.63%
2020/09/02	11	17.72	11	17.74	17.75	0	2,419	0.00%
2020/09/01	10	17.45	0	0.00	17.50	10	2,419	0.41%
2020/08/31	0	0.00	87	17.39	17.55	-87	2,417	-3.60%
2020/08/28	0	0.00	30	16.90	17.00	-30	2,332	-1.29%
2020/08/27	6	16.79	0	0.00	16.80	6	2,379	0.25%
2020/08/24	2	16.68	0	0.00	16.70	2	2,397	0.08%
2020/08/21	5	16.20	0	0.00	16.90	5	2,395	0.21%
2020/08/20	33	16.17	0.2	16.30	16.00	32.9	2,383	1.38%
2020/08/19	22	17.15	7	17.14	16.95	15	2,313	0.65%
2020/08/18	6	16.83	0.2	17.00	17.00	5.8	2,279	0.25%
2020/08/17	4	16.90	10	17.00	16.95	-6	2,295	-0.26%
2020/08/14	4	16.35	0	0.00	16.55	4	2,266	0.18%
2020/08/13	2	16.40	0	0.00	16.45	2	2,289	0.09%
2020/08/12	2.1	16.41	0	0.00	16.55	2.1	2,382	0.09%
2020/08/11	2.1	16.55	2	16.60	16.50	0.1	2,379	0.00%
2020/08/10	0	0.00	2	16.40	16.65	-2	2,390	-0.08%
2020/08/07	0.5	16.20	1	16.25	16.20	-0.5	2,368	-0.02%
2020/08/06	1	16.00	0	0.00	16.05	1	2,359	0.04%
2020/08/05	7	16.04	0	0.00	16.10	7	2,397	0.29%
2020/08/04	0	0.00	3	16.25	16.20	-3	2,456	-0.12%
2020/08/03	1	15.40	0	0.00	15.55	1	2,585	0.04%
2020/07/31	2	15.55	0	0.00	15.45	2	2,621	0.08%
2020/07/30	0	0.00	10	15.30	15.30	-10	2,611	-0.38%
2020/07/29	0	0.00	2	15.20	15.50	-2	2,615	-0.08%
2020/07/28	17.3	15.16	9	15.27	15.10	8.3	2,643	0.31%
2020/07/27	10	15.58	0	0.00	15.50	10	2,676	0.37%
2020/07/24	4	16.18	1	16.05	16.10	3	2,697	0.11%
2020/07/23	1	16.45	0	0.00	16.45	1	2,732	0.04%
2020/07/21	1.9	16.53	1	16.55	16.50	0.9	2,808	0.03%
2020/07/20	2	16.90	0	0.00	16.65	2	2,874	0.07%
2020/07/17	13.1	16.90	0	0.00	16.95	13.1	2,892	0.45%
2020/07/16	11	17.30	47	17.46	17.40	-36	2,929	-1.23%
2020/07/15	1	17.05	0	0.00	17.10	1	2,938	0.03%
2020/07/14	30	17.07	0	0.00	17.05	30	2,982	1.01%
2020/07/13	0.1	17.20	0	0.00	17.20	0.1	3,013	0.00%
2020/07/10	76	17.32	22	17.24	17.15	54	3,044	1.77%
2020/07/09	9	17.63	50	17.60	17.50	-41	3,074	-1.33%
2020/07/08	2	17.50	0	0.00	17.45	2	3,203	0.06%
2020/07/07	6	17.57	0	0.00	17.40	6	3,242	0.19%
2020/07/06	33	17.35	32	17.55	17.55	1	3,300	0.03%
2020/07/03	1	17.40	0	0.00	17.35	1	3,338	0.03%
2020/07/02	25.1	17.28	1	17.20	17.30	24.1	3,383	0.71%
2020/06/30	0.1	17.15	0	0.00	17.15	0.1	3,396	0.00%
2020/06/29	0.1	17.05	0	0.00	17.05	0.1	3,425	0.00%
2020/06/24	0.1	17.30	0	0.00	17.30	0.1	3,442	0.00%
2020/06/23	7	17.26	0	0.00	17.20	7	3,487	0.20%
2020/06/22	1	17.50	1	17.50	17.50	0	3,491	0.00%
2020/06/19	13	17.48	0	0.00	17.70	13	3,510	0.37%
2020/06/18	0	17.40	1	17.35	17.40	-1	3,527	-0.03%
2020/06/17	9	17.46	0	0.00	17.55	9	3,549	0.25%
2020/06/16	1	17.25	0	0.00	17.35	1	3,580	0.03%
2020/06/15	2	16.90	0	0.00	17.00	2	3,617	0.06%
2020/06/12	1	16.95	0	0.00	16.95	1	3,622	0.03%
2020/06/11	3	17.80	13	17.73	17.35	-10	3,624	-0.28%
2020/06/10	2	17.90	2	17.85	18.10	0	3,576	0.00%
2020/06/09	18	18.11	8	18.10	18.05	10	3,610	0.28%
2020/06/08	1	18.40	137.7	18.18	18.65	-136.7	3,549	-3.85%	大賣/鉅額交易
2020/06/05	8	17.40	8	17.46	17.60	0	3,464	0.00%
2020/06/04	10	17.42	3	17.40	17.45	7	3,434	0.20%
2020/06/03	89.3	17.13	22	17.05	17.20	67.3	3,402	1.98%
2020/06/02	2	16.68	2	16.85	16.85	0	3,333	0.00%
2020/05/29	9	16.56	0	0.00	16.25	9	3,282	0.27%
2020/05/27	70	16.80	3	16.80	16.70	67	3,230	2.07%
2020/05/26	14	16.61	5	16.63	16.55	9	3,195	0.28%
2020/05/25	4	16.43	0	0.00	16.50	4	3,178	0.13%
2020/05/22	23	16.41	88	16.53	16.35	-65	3,168	-2.05%
2020/05/21	0	0.00	5	16.70	16.75	-5	3,132	-0.16%
2020/05/20	11	16.60	1	16.65	16.60	10	3,109	0.32%
2020/05/19	6	16.96	1	16.60	16.75	5	3,072	0.16%
2020/05/18	1	16.40	0	0.00	16.35	1	2,971	0.03%
2020/05/15	7	16.03	0	0.00	16.10	7	2,955	0.24%
2020/05/14	3	16.27	7	16.25	16.20	-4	2,924	-0.14%
2020/05/13	5	16.27	1	16.20	16.65	4	2,891	0.14%
2020/05/12	6	16.57	5	16.85	16.60	1	2,850	0.04%
2020/05/11	8	17.01	65	16.95	17.00	-57	2,791	-2.04%
2020/05/08	6	16.97	2	16.68	16.80	4	2,712	0.15%
2020/05/07	0	16.10	1	15.80	16.10	-1	2,564	-0.04%
2020/05/06	16	16.10	13	16.02	16.00	3	2,523	0.12%
2020/05/05	50	15.95	0	0.00	15.95	50	2,496	2.00%
2020/05/04	11	15.81	4	15.89	15.70	7	2,468	0.28%
2020/04/30	1	16.30	3	16.35	16.25	-2	2,429	-0.08%
2020/04/29	12	16.25	10.1	16.20	16.25	1.9	2,376	0.08%
2020/04/28	13	15.85	87.5	15.79	15.95	-74.5	2,312	-3.22%
2020/04/27	4	15.28	0	0.00	15.45	4	2,283	0.18%
2020/04/24	2	14.90	0	0.00	14.90	2	2,210	0.09%
2020/04/23	72	15.20	21	15.10	15.15	51	2,173	2.35%
2020/04/22	30	14.70	50	14.83	14.85	-20	2,062	-0.97%
2020/04/21	30	15.25	0	0.00	15.05	30	2,023	1.48%
2020/04/20	30	15.85	40	15.80	15.85	-10	1,944	-0.51%
2020/04/17	0	0.00	3	16.38	16.10	-3	1,898	-0.16%
2020/04/16	1	16.15	1	16.30	16.30	0	1,847	0.00%
2020/04/14	30	16.32	0	0.00	16.40	30	1,767	1.70%
2020/04/13	12	17.14	2	16.50	16.30	10	1,730	0.58%
2020/04/10	3	15.83	301	15.80	15.85	-298	1,575	-18.92%	大賣/鉅額交易
2020/04/09	5	15.50	4	15.40	15.50	1	1,531	0.07%
2020/04/08	4	14.90	0	0.00	15.35	4	1,460	0.27%
2020/04/07	0	0.00	21	14.70	14.85	-21	1,391	-1.51%
2020/04/06	0	14.50	5	14.50	14.55	-5	1,335	-0.37%
2020/04/01	3	14.55	1	14.50	14.50	2	1,306	0.15%
2020/03/31	21	14.55	0	0.00	14.55	21	1,292	1.62%
2020/03/26	0.5	14.25	0	0.00	14.15	0.5	1,187	0.04%
2020/03/25	5	14.20	0	0.00	14.15	5	1,192	0.42%
2020/03/24	5	13.50	1	13.80	13.70	4	1,164	0.34%
2020/03/23	2	12.98	0	0.00	12.90	2	1,142	0.17%
2020/03/20	2	13.90	4	13.96	14.00	-2	1,106	-0.18%
2020/03/19	8	13.61	33	14.42	13.55	-25	1,057	-2.36%
2020/03/18	18	15.64	1.2	15.65	15.05	16.8	1,021	1.64%
2020/03/17	6	16.21	8	16.08	15.85	-2	1,027	-0.19%
2020/03/16	4	17.30	8	17.26	17.25	-4	1,026	-0.39%
2020/03/13	18	17.25	22	17.47	17.80	-4	1,040	-0.38%
2020/03/12	3	19.52	8	19.10	19.10	-5	1,037	-0.48%
2020/03/11	1	20.20	1	20.40	20.25	0	1,054	0.00%
2020/03/10	4	20.10	5	20.34	20.25	-1	1,055	-0.09%
2020/03/09	5	21.00	2	20.60	20.65	3	1,041	0.29%
2020/03/06	1	21.45	0	0.00	21.45	1	1,023	0.10%
2020/03/03	0	0.00	3	21.45	21.35	-3	1,049	-0.29%
2020/03/02	0	0.00	1	21.40	21.15	-1	1,069	-0.09%
2020/02/27	6	21.68	4	21.53	21.45	2	1,119	0.18%
2020/02/25	2	21.70	0	0.00	21.70	2	1,173	0.17%
2020/02/24	4	21.98	4	22.00	21.95	0	1,178	0.00%
2020/02/19	0.1	22.20	1	22.25	22.20	-0.9	1,191	-0.08%
2020/02/17	0	0.00	4	22.05	22.00	-4	1,249	-0.32%
2020/02/14	1	22.20	0	0.00	22.20	1	1,267	0.08%
2020/02/13	0	0.00	2	22.25	22.25	-2	1,276	-0.16%
2020/02/12	2	22.15	0	0.00	22.20	2	1,297	0.15%
2020/02/10	0	0.00	4.1	21.60	21.55	-4.1	1,347	-0.30%
2020/02/07	0	22.20	6	22.24	22.20	-6	1,355	-0.44%
2020/02/06	9	22.23	1	22.35	22.35	8	1,369	0.58%
2020/02/04	0	0.00	2	22.30	22.35	-2	1,397	-0.14%
2020/02/03	9	22.23	2	22.18	22.10	7	1,403	0.50%
2020/01/31	5	22.97	0	0.00	23.00	5	1,380	0.36%
2020/01/30	14	23.22	7	23.11	23.00	7	1,381	0.51%
2020/01/20	0	0.00	5	24.15	24.20	-5	1,343	-0.37%
2020/01/17	1	24.10	0	0.00	24.10	1	1,344	0.07%
2020/01/16	0	0.00	5	24.00	24.00	-5	1,362	-0.37%
2020/01/14	0	0.00	2	24.10	24.05	-2	1,402	-0.14%
2020/01/13	4	24.00	11	24.00	24.00	-7	1,449	-0.48%
2020/01/09	3	23.90	0	0.00	23.90	3	1,488	0.20%
2020/01/08	6	23.83	20	23.85	23.80	-14	1,491	-0.94%
2020/01/07	2	23.95	10	23.97	23.90	-8	1,480	-0.54%
2020/01/03	7	24.05	0	0.00	24.10	7	1,470	0.48%
2020/01/02	10	24.10	0.1	24.15	24.10	10	1,470	0.68%
2019/12/30	10	24.20	0	0.00	24.15	10	1,492	0.67%
2019/12/26	0	0.00	2	24.15	24.10	-2	1,503	-0.13%
2019/12/25	1	24.05	0	0.00	24.05	1	1,523	0.07%
2019/12/24	1	24.10	0	0.00	24.10	1	1,562	0.06%
2019/12/20	8	24.04	0	0.00	24.00	8	1,578	0.51%
2019/12/19	0	0.00	5	24.10	24.15	-5	1,554	-0.32%
2019/12/16	2	24.15	1	24.05	24.10	1	1,568	0.06%
2019/12/13	2	24.03	0	0.00	24.10	2	1,582	0.13%
2019/12/12	7	24.01	0	0.00	24.20	7	1,578	0.44%
2019/12/11	12	24.01	1	24.10	24.05	11	1,561	0.70%
2019/12/10	5	24.00	0	0.00	24.00	5	1,513	0.33%
2019/12/09	14	23.98	0.3	24.00	24.00	13.7	1,478	0.93%
2019/12/06	11	24.05	16	24.50	24.10	-5	1,423	-0.35%
2019/12/05	1	24.20	7.2	24.17	24.35	-6.2	1,385	-0.44%
2019/12/04	5	24.20	0	0.00	24.15	5	1,403	0.36%
2019/12/03	3	24.20	0	0.00	24.30	3	1,406	0.21%
2019/12/02	0	0.00	11	24.31	24.30	-11	1,414	-0.78%
2019/11/29	4	24.30	10.1	24.25	24.40	-6.1	1,415	-0.43%
2019/11/28	0	0.00	8	24.50	24.50	-8	1,425	-0.56%
2019/11/27	15	24.80	1	24.90	24.90	14	1,464	0.96%
2019/11/26	3	24.85	12	25.09	25.10	-9	1,480	-0.61%
2019/11/25	0	0.00	9	24.67	24.80	-9	1,440	-0.62%
2019/11/22	2.2	24.14	0	0.00	24.15	2.2	1,402	0.16%
2019/11/21	16	24.13	0	0.00	24.20	16	1,433	1.12%
2019/11/20	0	0.00	5	24.00	24.05	-5	1,450	-0.34%
2019/11/19	3	24.00	1	24.05	24.00	2	1,469	0.14%
2019/11/18	1	24.00	0	0.00	24.00	1	1,477	0.07%
2019/11/15	0	0.00	2	24.35	24.00	-2	1,494	-0.13%
2019/11/14	0	0.00	1	23.95	23.90	-1	1,465	-0.07%
2019/11/13	4	23.90	0	0.00	23.95	4	1,474	0.27%
2019/11/12	2	24.10	0	0.00	24.15	2	1,474	0.14%
2019/11/11	1	24.05	1	24.05	24.00	0	1,486	0.00%
2019/11/08	5.1	24.20	0	0.00	24.25	5.1	1,488	0.34%
2019/11/07	7	24.36	0	0.00	24.30	7	1,483	0.47%
2019/11/06	2	24.70	0	0.00	24.65	2	1,454	0.14%
2019/11/05	6	24.54	4	24.70	24.65	2	1,440	0.14%
2019/11/04	1	24.40	0	0.00	24.55	1	1,442	0.07%
2019/10/30	1	24.40	280	24.36	24.40	-279	1,431	-19.50%	大賣/鉅額交易
2019/10/29	2	24.38	2	24.25	24.25	0	1,438	0.00%
2019/10/28	5	24.45	0	0.00	24.45	5	1,436	0.35%
2019/10/24	4	24.34	0	0.00	24.30	4	1,424	0.28%
2019/10/23	6	24.38	5	24.43	24.35	1	1,411	0.07%
2019/10/22	7	24.62	3	24.60	24.55	4	1,399	0.29%
2019/10/21	8	24.67	0	0.00	24.80	8	1,389	0.58%
2019/10/18	4	24.61	2	24.98	25.45	2	1,345	0.15%
2019/10/17	11	24.55	0	0.00	24.65	11	1,324	0.83%
2019/10/16	1	24.30	0	0.00	24.30	1	1,318	0.08%
2019/10/15	3.2	24.40	1	24.40	24.40	2.2	1,319	0.17%
2019/10/14	1	24.15	0	0.00	24.25	1	1,329	0.08%
2019/10/08	1	24.05	0	0.00	24.05	1	1,344	0.07%
2019/10/07	1	23.90	0	0.00	24.05	1	1,331	0.08%
2019/10/04	1	24.05	0	0.00	24.00	1	1,317	0.08%
2019/10/03	4	23.91	0	0.00	24.00	4	1,305	0.31%
2019/10/02	1	24.00	0	0.00	24.05	1	1,298	0.08%
2019/10/01	5	24.04	0	0.00	24.15	5	1,284	0.39%
2019/09/27	8	24.34	700	24.37	24.00	-692	1,262	-54.80%	大賣/鉅額交易
2019/09/26	1	25.00	0	0.00	24.85	1	1,216	0.08%
2019/09/25	2	25.05	0.4	25.15	25.15	1.6	1,206	0.13%
2019/09/24	1	25.10	0	0.00	25.05	1	1,199	0.08%
2019/09/23	2	25.23	0	0.00	25.30	2	1,188	0.17%
2019/09/20	0	0.00	1	25.25	25.25	-1	1,176	-0.08%
2019/09/19	0	0.00	4	25.15	25.10	-4	1,158	-0.35%
2019/09/18	3	24.97	0	0.00	25.05	3	1,144	0.26%
2019/09/17	1	24.80	0	0.00	24.70	1	1,127	0.09%
2019/09/16	0	0.00	410	24.70	24.80	-410	1,119	-36.63%	大賣/鉅額交易
2019/09/12	1	24.45	0	0.00	24.45	1	1,104	0.09%
2019/09/11	0	0.00	235	24.37	24.45	-235	1,106	-21.24%	大賣/鉅額交易
2019/09/10	3	24.40	0	0.00	24.45	3	1,101	0.27%
2019/09/09	5	24.75	0	0.00	24.55	5	1,097	0.46%
2019/09/05	1	24.20	0	0.00	24.20	1	1,053	0.09%
2019/09/04	0	0.00	370	24.06	24.15	-370	1,045	-35.39%	大賣/鉅額交易
2019/09/02	2	24.00	1	23.90	24.20	1	1,028	0.10%
2019/08/30	9.7	24.14	0	0.00	23.85	9.7	1,006	0.96%
2019/08/29	1	24.85	1	24.80	24.95	0	950	0.00%
2019/08/28	2	24.75	500	24.73	24.60	-498	912	-54.60%	大賣/鉅額交易
2019/08/27	4	24.88	0	0.00	24.75	4	887	0.45%
2019/08/26	0	0.00	1	24.95	24.90	-1	868	-0.12%
2019/08/22	0	0.00	1	25.35	25.20	-1	807	-0.12%
2019/08/21	15	25.23	1	25.20	25.30	14	804	1.74%
2019/08/19	1	25.05	0	0.00	25.00	1	766	0.13%
2019/08/16	45	24.80	0	0.00	24.75	45	747	6.02%
2019/08/15	1	24.75	1	24.60	24.60	0	734	0.00%
2019/08/14	7	25.10	0	0.00	25.05	7	710	0.99%
2019/08/13	11	24.99	0	0.00	24.95	11	692	1.59%
2019/08/12	6	25.38	0	0.00	25.25	6	679	0.88%
2019/08/08	4	25.43	0	0.00	25.40	4	662	0.60%
2019/08/07	9	25.58	0	0.00	25.40	9	663	1.36%
2019/08/06	2	25.38	0	0.00	25.45	2	670	0.30%
2019/08/05	5	25.99	503	26.12	26.00	-498	660	-75.36%	大賣/鉅額交易
2019/08/02	2	26.60	5	26.65	26.65	-3	645	-0.46%
2019/08/01	0	0.00	2	26.95	26.95	-2	636	-0.31%
2019/07/31	1	27.10	330	27.05	27.05	-329	634	-51.88%	大賣/鉅額交易
2019/07/30	8	27.23	3	27.25	27.15	5	628	0.80%
2019/07/29	0	0.00	210	27.24	27.30	-210	628	-33.42%	大賣/鉅額交易
2019/07/25	5	27.25	1	27.30	27.25	4	645	0.62%
2019/07/24	1	27.25	0	0.00	27.30	1	643	0.16%
2019/07/19	0	0.00	19.3	27.50	27.50	-19.3	640	-3.01%
2019/07/18	10	27.65	1	27.60	27.45	9	644	1.40%
2019/07/17	16	27.80	0	0.00	27.75	16	641	2.50%
2019/07/16	6	28.03	0	0.00	27.95	6	652	0.92%
2019/07/15	5	28.10	3	28.03	28.30	2	660	0.30%
2019/07/11	1	27.75	0	0.00	27.65	1	728	0.14%
2019/07/08	1	27.65	0	0.00	27.60	1	798	0.13%
2019/07/05	10	27.70	0	0.00	27.70	10	798	1.25%
2019/07/04	1	27.65	0	0.00	27.80	1	803	0.12%
2019/07/03	0	0.00	4	27.64	27.70	-4	805	-0.50%
2019/07/02	0	0.00	6	27.73	27.60	-6	811	-0.74%
2019/06/28	2	27.70	0	0.00	27.70	2	821	0.24%
2019/06/27	2	27.72	0	0.00	27.70	2	829	0.24%
2019/06/26	1	27.80	0	0.00	27.70	1	837	0.12%
2019/06/25	1.4	27.72	0	0.00	27.65	1.4	840	0.16%
2019/06/24	1.2	27.75	0.5	27.75	27.75	0.6	844	0.08%
2019/06/20	0	0.00	1	27.55	27.60	-1	843	-0.12%
2019/06/19	0.1	27.45	1	27.45	27.50	-0.9	852	-0.10%
2019/06/18	2	27.38	2	27.35	27.40	0	855	0.00%
2019/06/17	12	27.20	0	0.00	27.15	12	866	1.38%
2019/06/14	3	27.27	5	27.30	27.25	-2	872	-0.23%
2019/06/13	1	27.35	0	0.00	27.35	1	918	0.11%
2019/06/12	1	27.35	0	0.00	27.45	1	1,012	0.10%
2019/06/11	3	27.38	0	0.00	27.35	3	1,022	0.29%
2019/06/10	0	27.45	1	27.40	27.60	-1	1,029	-0.10%
2019/06/06	2.3	27.51	0	0.00	27.55	2.3	1,055	0.22%
2019/06/03	0	0.00	3	28.00	27.80	-3	1,103	-0.27%
2019/05/31	0	28.05	0	0.00	28.05	0	1,115	0.00%
2019/05/29	0.2	28.05	0	0.00	28.05	0.2	1,110	0.02%
2019/05/28	0	0.00	1	28.15	28.15	-1	1,109	-0.09%
2019/05/24	0.3	27.65	0	0.00	27.65	0.3	1,091	0.03%
2019/05/17	6	26.98	1	26.95	26.95	5	1,090	0.46%
2019/05/14	1	26.65	100	26.73	27.40	-99	1,073	-9.22%
2019/05/13	1	27.40	0	0.00	27.40	1	1,057	0.09%
2019/05/10	2	27.95	4	27.98	27.85	-2	1,053	-0.19%
2019/05/09	2	28.23	0	0.00	28.25	2	1,040	0.19%
2019/05/08	3	28.20	2	28.60	28.65	1	1,031	0.10%
2019/05/07	1	28.30	0	0.00	28.40	1	1,023	0.10%
2019/05/06	4	28.45	0	0.00	28.30	4	1,018	0.39%
2019/05/03	107	28.89	0	0.00	28.85	107	1,009	10.60%	大買/鉅額交易
2019/04/29	1	28.30	5	28.36	28.50	-4	977	-0.41%
2019/04/26	2	28.20	0	0.00	28.30	2	970	0.21%
2019/04/25	0	0.00	0.2	28.80	28.75	-0.2	967	-0.02%
2019/04/23	9	29.10	0	0.00	29.15	9	949	0.95%
2019/04/22	1	29.25	2	29.18	29.20	-1	939	-0.11%
2019/04/19	4	28.98	17	29.28	28.90	-13	922	-1.41%
2019/04/18	3	29.00	8	29.33	29.10	-5	904	-0.55%
2019/04/17	0	0.00	5	28.90	28.95	-5	864	-0.58%
2019/04/16	1	28.50	5	28.40	28.30	-4	809	-0.49%
2019/04/12	3.4	27.26	0	0.00	27.40	3.4	746	0.45%
2019/04/10	0	0.00	9	27.51	27.60	-9	740	-1.22%
2019/04/09	0	27.50	0	0.00	27.50	0	732	0.00%
2019/04/02	2	27.58	0	0.00	27.60	2	706	0.28%
2019/04/01	0	0.00	2	27.73	27.80	-2	698	-0.29%
2019/03/29	1	27.40	1	27.55	27.50	0	687	0.00%
2019/03/28	0	0.00	9	27.50	27.45	-9	677	-1.33%
2019/03/27	11	27.19	0	0.00	27.30	11	672	1.63%
2019/03/22	14.3	27.33	0	0.00	27.30	14.3	649	2.20%
2019/03/21	2	27.40	0	0.00	27.40	2	637	0.31%
2019/03/20	0	0.00	1	27.25	27.30	-1	630	-0.16%
2019/03/19	1	27.25	0	0.00	27.30	1	618	0.16%
2019/03/18	11	27.25	0	0.00	27.25	11	610	1.80%
2019/03/15	11	27.15	0	0.00	27.15	11	562	1.96%
2019/03/14	2	28.05	0	0.00	27.90	2	469	0.43%
2019/03/11	0	0.00	2	28.90	28.95	-2	436	-0.46%
2019/03/08	0	0.00	11.1	27.98	28.15	-11.1	404	-2.74%
2019/03/07	6	28.13	19	28.07	28.00	-13	410	-3.17%
2019/03/05	1	28.10	0	0.00	28.20	1	411	0.24%
2019/02/26	0.3	28.20	0	0.00	28.20	0.3	428	0.08%
2019/02/25	1.1	28.05	10	28.10	28.10	-8.9	424	-2.10%
2019/02/22	2	28.10	0	0.00	28.10	2	421	0.47%
2019/02/21	0	0.00	3	28.50	28.30	-3	420	-0.71%
2019/02/20	5.2	28.07	0	0.00	28.40	5.2	422	1.23%
2019/02/19	0.1	28.00	0	0.00	28.00	0.1	413	0.03%
2019/02/18	1	27.90	0	0.00	27.85	1	416	0.24%
2019/02/15	3	27.75	4	27.65	27.70	-1	417	-0.24%
2019/02/13	2	27.85	0	0.00	27.90	2	416	0.48%
2019/02/12	8	28.06	0	0.00	28.00	8	409	1.95%
2019/02/11	4	27.91	3	27.88	28.30	1	407	0.25%
2019/01/30	1	27.95	0	0.00	27.95	1	400	0.25%
2019/01/28	4	28.19	0	0.00	28.15	4	402	0.99%
2019/01/25	1	28.15	1	28.15	28.25	0	405	0.00%
2019/01/24	3	28.00	0	0.00	27.95	3	402	0.75%
2019/01/23	0	27.95	3	27.95	27.95	-3	397	-0.75%
2019/01/22	1.1	28.05	0	0.00	28.20	1.1	402	0.27%
2019/01/21	1	28.15	0	0.00	28.05	1	406	0.25%
2019/01/18	4	28.28	0	0.00	28.30	4	409	0.98%
2019/01/17	2	28.17	1	28.25	28.25	1	416	0.25%
2019/01/16	1	28.00	0	0.00	27.65	1	423	0.24%
2019/01/15	1.1	27.75	0.1	27.75	27.85	1	426	0.23%
2019/01/11	5	27.90	0	0.00	28.00	5	444	1.12%
2019/01/07	0.1	27.55	3	27.40	27.70	-2.9	483	-0.60%
2019/01/04	10	26.95	0	0.00	27.15	10	498	2.00%
2018/12/25	1	26.85	0	0.00	26.80	1	610	0.16%
2018/12/24	0	26.75	0	0.00	26.90	0	622	0.00%
2018/12/20	1.2	27.23	0	0.00	27.10	1.2	686	0.17%
2018/12/19	0	27.65	0	0.00	27.65	0	710	0.00%
2018/12/18	1	27.65	0	0.00	27.65	1	762	0.13%
2018/12/17	0	27.70	0	27.70	27.70	0	814	0.00%
2018/12/13	0	0.00	2	27.70	27.80	-2	826	-0.24%
2018/12/12	0	27.70	0	0.00	27.80	0	837	0.00%
2018/12/07	0	0.00	2	27.40	27.45	-2	841	-0.24%
2018/12/06	0	0.00	2	27.40	27.35	-2	845	-0.24%
2018/12/04	4	27.90	0	0.00	27.75	4	869	0.46%
2018/11/29	2	27.30	1	27.35	27.40	1	850	0.12%
2018/11/28	15	27.04	0.1	27.20	27.15	14.9	841	1.77%
2018/11/27	4	26.80	0	0.00	26.70	4	833	0.48%
2018/11/23	3	27.18	0	0.00	27.00	3	825	0.36%
2018/11/22	1	27.70	1	27.70	27.70	0	816	0.00%
2018/11/19	1	27.60	0	0.00	28.00	1	814	0.12%
2018/11/15	1	28.00	0	0.00	28.00	1	811	0.12%
2018/11/14	1	28.35	1	28.65	28.60	0	805	0.00%
2018/11/09	0	0.00	0.3	28.90	28.80	-0.3	816	-0.04%
2018/11/08	1	29.20	0	0.00	29.25	1	815	0.12%
2018/11/07	1	29.05	0	0.00	29.10	1	816	0.12%
2018/11/01	4	28.50	2	28.60	28.60	2	815	0.25%
2018/10/29	0	0.00	2	28.00	28.00	-2	833	-0.24%
2018/10/26	0	28.55	0	0.00	28.65	0	830	0.00%
2018/10/24	0	0.00	7	28.60	28.90	-7	829	-0.84%
2018/10/22	1	29.65	0	0.00	29.80	1	810	0.12%
2018/10/17	0	30.35	0	0.00	30.35	0	800	0.00%
2018/10/16	0.3	30.55	1	30.55	30.60	-0.8	793	-0.09%
2018/10/15	3.2	30.22	0	0.00	30.50	3.2	782	0.41%
2018/10/11	0	0.00	2	30.90	30.95	-2	755	-0.26%
2018/10/08	0	0.00	4	33.20	33.35	-4	732	-0.55%
2018/10/05	0	33.25	1	33.10	33.25	-1	725	-0.14%
2018/10/04	0	33.55	0	0.00	33.60	0	705	0.00%
2018/10/03	1	33.55	11	33.84	33.55	-10	695	-1.44%
2018/10/02	7	34.60	0	0.00	34.60	7	669	1.05%
2018/10/01	3	34.80	6	34.63	34.75	-3	668	-0.45%
2018/09/28	0	33.90	6	34.09	33.90	-6	645	-0.93%
2018/09/27	7	34.59	0	0.00	34.45	7	626	1.12%
2018/09/26	10	34.18	2	34.25	34.30	8	617	1.30%
2018/09/25	6	33.97	1	33.95	34.40	5	600	0.83%
2018/09/21	1	32.56	0	0.00	33.40	1	558	0.18%
2018/09/19	0	31.80	0	0.00	31.80	0	534	0.00%
2018/09/18	0	31.90	0	0.00	32.00	0	534	0.00%
2018/09/14	0	31.65	0	0.00	31.80	0	529	0.00%
2018/09/13	0	31.55	1	31.50	31.60	-1	530	-0.19%
2018/09/12	2	31.00	0	0.00	31.40	2	525	0.38%
2018/09/06	0	0.00	2	31.40	31.00	-2	518	-0.39%
2018/09/04	0.2	31.90	0	0.00	31.95	0.2	517	0.04%
2018/09/03	0.2	31.80	0	0.00	31.85	0.2	518	0.05%
2018/08/28	0.3	31.60	0	0.00	31.80	0.3	511	0.05%
2018/08/23	0	0.00	1	31.20	31.25	-1	551	-0.18%
2018/08/22	0.2	30.85	0	0.00	30.85	0.2	554	0.03%
2018/08/20	1	30.90	10	31.00	30.55	-9	552	-1.63%
2018/08/15	0.2	31.55	0	0.00	31.70	0.2	559	0.04%
2018/08/09	0	31.40	0	0.00	31.50	0	594	0.00%
2018/08/06	0	0.00	1	32.30	32.10	-1	640	-0.16%
2018/08/01	0	31.80	0	0.00	32.00	0	704	0.00%
2018/07/26	0	31.50	0	0.00	31.70	0	751	0.00%
2018/07/25	0.2	31.20	0	0.00	31.40	0.2	762	0.03%
2018/07/23	0	0.00	1	31.05	31.20	-1	782	-0.13%
2018/07/20	0.2	30.95	0	0.00	31.10	0.2	793	0.03%
2018/07/17	1	31.00	0	0.00	30.80	1	790	0.13%
2018/07/16	1	31.10	0	0.00	31.00	1	783	0.13%
2018/07/12	2	31.13	0	0.00	31.15	2	789	0.25%
2018/07/11	7	31.26	0	0.00	31.05	7	793	0.88%
2018/07/09	0	31.90	2	32.00	32.05	-2	788	-0.25%
2018/07/03	0	0.00	8	31.66	31.55	-8	802	-1.00%
2018/07/02	6	32.48	0	0.00	32.10	6	802	0.75%
2018/06/28	2	31.58	0	0.00	31.45	2	769	0.26%
2018/06/26	2	30.95	0	0.00	31.00	2	776	0.26%
2018/06/25	0	0.00	1	30.55	30.70	-1	790	-0.13%
2018/06/22	1.1	30.55	4	30.60	30.55	-2.9	803	-0.36%
2018/06/21	2	31.05	0	0.00	31.05	2	812	0.25%
2018/06/20	0.2	31.00	2	30.85	31.10	-1.8	849	-0.21%
2018/06/12	1	31.60	0	0.00	31.95	1	903	0.11%
2018/06/11	1	31.40	2	31.60	31.65	-1	907	-0.11%
2018/06/01	4	31.25	0	0.00	31.30	4	921	0.43%
2018/05/28	5	31.30	0	0.00	30.95	5	925	0.54%
2018/05/25	0	0.00	50	31.30	31.35	-50	925	-5.40%
2018/05/24	0	31.60	0	0.00	31.65	0	927	0.00%
2018/05/23	7	32.40	0	0.00	32.30	7	919	0.76%
2018/05/22	1	32.90	0	0.00	32.85	1	915	0.11%
2018/05/21	10	32.90	7	33.00	32.70	3	919	0.33%
2018/05/18	0	0.00	0.4	32.15	32.30	-0.4	922	-0.04%
2018/05/16	0	0.00	5	32.16	32.20	-5	954	-0.52%
2018/05/14	53.5	32.90	1	33.05	31.90	52.5	995	5.27%
2018/05/11	3	31.38	2	31.73	32.00	1	988	0.10%
2018/05/10	15	30.00	0	0.00	30.20	15	939	1.60%
2018/05/09	0	0.00	1	30.20	29.95	-1	945	-0.11%
2018/05/08	37	29.99	2	30.00	30.10	35	967	3.62%
2018/05/02	0	0.00	28	29.88	30.25	-28	994	-2.82%
2018/04/26	50	30.02	0	0.00	29.85	50	1,037	4.82%
2018/04/25	0	30.10	0	0.00	30.10	0	1,046	0.00%
2018/04/23	2	30.00	19	30.16	30.20	-17	1,066	-1.59%
2018/04/19	1	30.25	0	0.00	30.20	1	1,092	0.09%
2018/04/17	1	29.70	0	0.00	29.85	1	1,123	0.09%
2018/04/09	54	29.55	1	29.75	29.70	53	1,295	4.09%
2018/04/03	1	29.85	0	0.00	30.10	1	1,304	0.08%
2018/03/28	124	29.42	0	0.00	29.50	124	1,383	8.96%	大買/鉅額交易
2018/03/26	1	29.30	0	0.00	29.40	1	1,387	0.07%
2018/03/23	11	29.66	5	29.43	29.65	6	1,396	0.43%
2018/03/21	3	30.65	0	0.00	30.80	3	1,393	0.22%
2018/03/19	0	0.00	1	32.00	31.45	-1	1,395	-0.07%
2018/03/16	2	32.30	0	0.00	32.00	2	1,411	0.14%
2018/03/15	0	0.00	7	33.20	33.20	-7	1,402	-0.50%
2018/03/06	1	32.00	3	31.90	31.80	-2	1,555	-0.13%
2018/03/05	0	31.85	89	32.00	31.90	-89	1,594	-5.58%
2018/03/02	3	32.35	0	0.00	32.20	3	1,659	0.18%
2018/03/01	3	32.75	0	0.00	33.10	3	1,757	0.17%
2018/02/27	1	32.70	246	32.89	33.05	-245	1,762	-13.90%	大賣/鉅額交易
2018/02/26	0	0.00	13	32.70	32.70	-13	1,762	-0.74%
2018/02/22	5	32.83	11	32.74	32.80	-6	1,789	-0.34%
2018/02/21	7	32.70	35	32.85	32.60	-28	1,805	-1.55%
2018/02/09	7.3	31.06	12	31.11	31.40	-4.7	1,789	-0.26%
2018/02/08	0	0.00	0.4	32.85	32.90	-0.4	1,767	-0.02%
2018/02/07	2	32.80	33	32.96	32.65	-31	1,787	-1.73%
2018/02/06	35	33.20	0	0.00	32.40	35	1,809	1.93%
2018/02/05	0	0.00	1	34.85	35.00	-1	1,824	-0.05%
2018/02/01	0	35.65	0	0.00	35.75	0	1,833	0.00%
2018/01/31	55	35.15	13	35.62	35.85	42	1,828	2.30%
2018/01/30	0	34.75	2	34.80	34.80	-2	1,811	-0.11%
2018/01/29	0	35.15	0	0.00	35.20	0	1,799	0.00%
2018/01/25	1	35.45	0	0.00	35.80	1	1,764	0.06%
2018/01/24	8	35.32	2	35.55	35.45	6	1,754	0.34%
2018/01/23	7	36.22	3	35.95	35.80	4	1,735	0.23%
2018/01/22	0	36.40	1	36.60	36.60	-1	1,712	-0.06%
2018/01/19	0	37.00	1	37.05	37.10	-1	1,709	-0.06%
2018/01/18	0	37.00	3	37.20	37.20	-3	1,699	-0.18%
2018/01/15	2	37.15	30	37.20	37.20	-28	1,666	-1.68%
2018/01/12	7	37.09	0	0.00	37.35	7	1,681	0.42%
2018/01/11	0.2	36.75	0	0.00	37.00	0.2	1,668	0.01%
2018/01/10	12	37.26	21	37.23	37.00	-9	1,659	-0.54%
2018/01/09	6	37.55	23	37.50	37.85	-17	1,627	-1.04%
2018/01/08	0	37.00	0.2	37.00	37.00	-0.2	1,586	-0.01%
2018/01/05	1	37.10	9	37.32	37.15	-8	1,589	-0.50%
2018/01/04	15	37.43	2	37.48	37.55	13	1,597	0.81%
2018/01/03	3	37.23	171	37.26	37.35	-168	1,601	-10.49%	大賣/鉅額交易
2018/01/02	0	0.00	487	37.09	37.50	-487	1,592	-30.58%	大賣/鉅額交易