正文 (4906)-中國信託-文心券商分點個股進出

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
33.95
漲跌
▼0.20
漲幅
-0.59%
成交量
1,859張
產業
上市通信網路類股
594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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/15	1	34.15	0	0.00	33.95	1	6,340	0.02%
2024/05/14	0	0.00	4	34.00	34.15	-4	6,384	-0.06%
2024/05/13	0	0.00	8	33.78	33.90	-8	6,420	-0.12%
2024/05/10	0	0.00	1	33.15	33.40	-1	6,626	-0.02%
2024/05/09	2	33.70	0	0.00	33.30	2	6,780	0.03%
2024/05/07	1	33.05	0	0.00	33.15	1	6,815	0.01%
2024/05/06	4	33.46	0	0.00	33.55	4	6,878	0.06%
2024/04/30	1	33.40	10	33.35	33.25	-9	7,018	-0.13%
2024/04/29	5	33.25	1	33.20	33.25	4	7,071	0.06%
2024/04/24	0	0.00	3	32.87	33.00	-3	7,337	-0.04%
2024/04/23	2	32.55	0	0.00	32.55	2	7,404	0.03%
2024/04/19	1	32.20	0	0.00	32.20	1	7,766	0.01%
2024/04/18	0	0.00	3	33.15	33.15	-3	7,725	-0.04%
2024/04/17	1	33.05	0	0.00	32.95	1	7,742	0.01%
2024/04/16	11	33.02	40	33.60	32.70	-29	7,740	-0.37%
2024/04/15	0	0.00	3	34.20	34.10	-3	7,693	-0.04%
2024/04/12	1	34.50	0	0.00	34.55	1	7,674	0.01%
2024/04/10	0	0.00	2	34.70	34.70	-2	7,709	-0.03%
2024/04/09	10	34.59	10	34.24	34.05	0	7,659	0.00%
2024/04/08	0	0.00	10.5	34.10	34.05	-10.5	7,608	-0.14%
2024/04/02	1	34.50	0	0.00	34.10	1	7,621	0.01%
2024/04/01	1	34.35	5.3	34.59	34.55	-4.3	7,594	-0.06%
2024/03/28	2	34.25	21	34.49	34.20	-19	7,639	-0.25%
2024/03/27	0	0.00	2	34.50	34.40	-2	7,680	-0.03%
2024/03/26	5	34.44	0	0.00	34.40	5	7,678	0.07%
2024/03/25	0	0.00	4	35.20	35.30	-4	7,627	-0.05%
2024/03/22	3	35.13	9	35.11	35.10	-6	7,653	-0.08%
2024/03/20	1	35.35	1.3	35.35	34.90	-0.3	7,731	0.00%
2024/03/19	1	35.25	0.1	35.05	35.00	0.9	7,974	0.01%
2024/03/18	2	34.80	1	35.10	35.10	1	8,333	0.01%
2024/03/15	5	34.46	0	0.00	34.30	5	8,602	0.06%
2024/03/14	28	35.19	10	34.91	34.90	18	8,679	0.21%
2024/03/13	2	35.73	0	0.00	35.65	2	8,912	0.02%
2024/03/12	27	36.43	2	36.20	36.15	25	8,880	0.28%
2024/03/11	5	36.21	0	0.00	36.15	5	8,786	0.06%
2024/03/08	4.1	36.41	5	35.92	35.95	-0.9	8,713	-0.01%
2024/03/07	90.6	37.29	27	37.24	36.80	63.6	8,577	0.74%
2024/03/06	21	38.51	22	38.50	38.35	-1	8,253	-0.01%
2024/03/05	141.7	39.91	130	39.74	39.50	11.7	7,969	0.15%	大買/大賣/
2024/03/04	6	37.93	66.1	37.62	38.70	-60.1	6,493	-0.92%
2024/03/01	2	35.20	0	0.00	35.20	2	5,983	0.03%
2024/02/29	1	35.45	0	0.00	35.40	1	5,991	0.02%
2024/02/27	0	0.00	3	35.35	35.25	-3	5,974	-0.05%
2024/02/26	10	36.20	0	0.00	36.00	10	5,965	0.17%
2024/02/23	3	36.03	0	0.00	35.90	3	5,955	0.05%
2024/02/22	10	36.60	12	36.45	36.35	-2	6,002	-0.03%
2024/02/21	2	35.93	7	36.09	36.05	-5	5,965	-0.08%
2024/02/20	2	35.80	1	36.00	35.65	1	5,938	0.02%
2024/02/19	0	0.00	11	35.62	35.95	-11	5,940	-0.19%
2024/02/16	3	35.67	13	35.73	35.65	-10	5,922	-0.17%
2024/02/15	2	35.95	3	35.60	35.70	-1	5,925	-0.02%
2024/02/05	8	35.16	2	35.60	35.10	6	5,887	0.10%
2024/02/02	23.3	36.27	9	36.09	36.00	14.3	5,862	0.24%
2024/02/01	3	36.22	4	36.20	36.20	-1	5,732	-0.02%
2024/01/29	7.5	35.74	0	0.00	35.80	7.5	5,636	0.13%
2024/01/26	0	0.00	0.4	35.50	35.00	-0.4	5,682	-0.01%
2024/01/25	1	35.55	8	35.63	35.60	-7	5,729	-0.12%
2024/01/23	1	35.90	1	35.85	35.90	0	5,671	0.00%
2024/01/22	13.4	35.85	2	35.70	35.85	11.4	5,625	0.20%
2024/01/19	1	34.80	3	35.30	34.80	-2	5,467	-0.04%
2024/01/18	0	0.00	2	35.25	35.20	-2	5,445	-0.04%
2024/01/17	3	35.35	3	35.50	35.35	0	5,398	0.00%
2024/01/16	0	0.00	60	36.00	36.00	-60	5,340	-1.12%
2024/01/15	2	34.53	1	34.85	35.00	1	5,112	0.02%
2024/01/10	0	0.00	7	33.53	33.45	-7	5,067	-0.14%
2024/01/09	0	0.00	2	33.35	33.25	-2	5,131	-0.04%
2024/01/05	1	33.75	0	0.00	33.65	1	5,213	0.02%
2024/01/03	0	0.00	1	34.40	34.15	-1	5,289	-0.02%
2024/01/02	0.2	34.75	1	34.70	34.70	-0.8	5,278	-0.02%
2023/12/29	6	34.53	15	34.51	34.50	-9	5,341	-0.17%
2023/12/28	1	34.85	1	34.80	34.80	0	5,364	0.00%
2023/12/27	1	34.65	2	34.50	34.55	-1	5,396	-0.02%
2023/12/26	10	34.85	0	0.00	34.85	10	5,538	0.18%
2023/12/25	1	34.55	3	34.80	34.60	-2	5,548	-0.04%
2023/12/20	0.2	35.90	8.1	35.80	35.95	-7.9	5,661	-0.14%
2023/12/19	11.1	35.48	1	35.55	35.60	10.1	5,672	0.18%
2023/12/15	0	0.00	31	36.11	36.20	-31	5,810	-0.53%
2023/12/14	13	36.88	32.5	36.84	36.90	-19.5	5,830	-0.33%
2023/12/13	66	36.49	24	36.58	36.35	42	5,593	0.75%
2023/12/12	40	35.72	15	35.74	35.75	25	5,399	0.46%
2023/12/11	3.1	34.31	30	34.80	34.30	-26.9	5,452	-0.49%
2023/12/08	39	35.73	2	35.20	35.70	37	5,430	0.68%
2023/12/07	3	34.50	1	34.75	34.50	2	5,303	0.04%
2023/12/06	1	34.15	4	34.23	34.15	-3	5,386	-0.06%
2023/12/04	1	34.35	1	34.50	34.25	0	5,826	0.00%
2023/12/01	0.2	34.30	0	0.00	34.10	0.2	6,234	0.00%
2023/11/30	3	34.18	0	0.00	34.05	3	6,330	0.05%
2023/11/27	0	0.00	2	33.60	33.55	-2	7,100	-0.03%
2023/11/24	2	34.10	1	34.15	34.10	1	7,301	0.01%
2023/11/22	0	0.00	3	34.57	34.65	-3	8,732	-0.03%
2023/11/21	4	34.81	4	34.88	34.60	0	9,605	0.00%
2023/11/20	7.1	34.15	5	34.12	34.30	2.1	9,947	0.02%
2023/11/17	0	0.00	3	33.52	33.45	-3	10,412	-0.03%
2023/11/15	0	0.00	0.1	33.30	33.10	-0.1	11,172	0.00%
2023/11/13	1	32.85	0	0.00	32.75	1	11,342	0.01%
2023/11/10	1	32.55	1	32.90	32.70	0	11,360	0.00%
2023/11/09	6	32.96	0	0.00	32.90	6	11,392	0.05%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/10/31	0	0.00	1	32.85	32.60	-1	12,232	-0.01%
2023/10/30	0	0.00	187	33.31	33.30	-187	12,328	-1.52%	大賣/鉅額交易
2023/10/26	0	0.00	5	33.10	33.05	-5	12,636	-0.04%
2023/10/25	1	33.75	400	34.08	33.70	-399	12,669	-3.15%	大賣/鉅額交易
2023/10/23	0	0.00	190	33.28	33.25	-190	12,772	-1.49%	大賣/鉅額交易
2023/10/20	0	0.00	11	33.40	33.40	-11	12,926	-0.09%
2023/10/19	1	33.50	1	33.55	33.65	0	12,976	0.00%
2023/10/18	3	33.87	20	33.25	33.45	-17	13,018	-0.13%
2023/10/17	2.1	34.10	0	0.00	33.85	2.1	13,017	0.02%
2023/10/16	2	34.68	1	34.55	34.60	1	13,098	0.01%
2023/10/13	1	35.55	1	36.05	35.35	0	13,160	0.00%
2023/10/12	3	35.48	0	0.00	35.90	3	13,254	0.02%
2023/10/11	1	36.70	0	0.00	36.00	1	13,271	0.01%
2023/10/06	2	36.85	0	0.00	36.70	2	13,344	0.01%
2023/10/05	11	37.22	5	37.18	37.00	6	13,382	0.04%
2023/10/04	6	36.49	25	36.60	36.60	-19	13,391	-0.14%
2023/10/03	1	37.70	0	0.00	37.15	1	13,538	0.01%
2023/10/02	2	36.80	6	37.56	37.85	-4	13,683	-0.03%
2023/09/28	0	0.00	2	36.45	36.45	-2	13,866	-0.01%
2023/09/27	6	36.56	0	0.00	36.70	6	14,035	0.04%
2023/09/26	7	37.58	3	37.37	37.25	4	14,314	0.03%
2023/09/25	4	37.40	4	37.50	37.60	0	14,810	0.00%
2023/09/21	2	35.80	1	35.70	35.65	1	15,371	0.01%
2023/09/20	3	36.67	2	36.63	36.60	1	15,626	0.01%
2023/09/19	5	37.51	0	0.00	37.35	5	15,530	0.03%
2023/09/18	3	37.23	2	37.35	37.10	1	15,394	0.01%
2023/09/15	11	37.37	9	37.61	37.05	2	15,333	0.01%
2023/09/14	6.1	38.28	5	38.15	38.05	1.1	15,132	0.01%
2023/09/13	3	37.50	5	37.30	37.70	-2	14,807	-0.01%
2023/09/12	4	37.14	46	36.85	37.45	-42	14,717	-0.29%
2023/09/11	3	36.17	11	36.19	36.25	-8	14,568	-0.05%
2023/09/08	7	36.73	6	36.80	37.00	1	14,723	0.01%
2023/09/07	12	37.10	3	37.42	37.05	9	14,692	0.06%
2023/09/06	24	37.91	25	37.90	37.95	-1	14,398	-0.01%
2023/09/05	2	36.70	0	0.00	36.50	2	13,995	0.01%
2023/09/04	17	36.13	2	35.85	36.20	15	13,935	0.11%
2023/09/01	57.1	37.71	11	37.62	37.05	46.1	13,756	0.34%
2023/08/31	8	37.14	18	37.00	37.30	-10	13,628	-0.07%
2023/08/30	16	36.85	10	36.78	36.95	6	13,760	0.04%
2023/08/29	18	36.35	11	36.31	36.25	7	13,590	0.05%
2023/08/28	61	37.66	57	37.95	35.90	4	13,326	0.03%
2023/08/25	41	37.34	52	37.75	37.50	-11	12,166	-0.09%
2023/08/24	32	35.93	27	36.00	35.40	5	11,315	0.04%
2023/08/23	23	35.26	47	35.22	35.55	-24	10,998	-0.22%
2023/08/22	65	34.49	48	34.23	34.30	17	10,496	0.16%
2023/08/21	17	34.41	10	34.13	34.50	7	10,182	0.07%
2023/08/18	4	33.74	8	33.63	32.95	-4	9,725	-0.04%
2023/08/17	3	33.47	4	33.46	33.65	-1	9,639	-0.01%
2023/08/16	1	32.90	1	32.85	33.05	0	9,566	0.00%
2023/08/15	2	33.13	3	33.03	33.25	-1	9,564	-0.01%
2023/08/14	3	32.90	8	32.63	32.65	-5	9,629	-0.05%
2023/08/11	0	0.00	1	32.95	32.65	-1	9,575	-0.01%
2023/08/10	2	33.53	2	33.08	33.35	0	9,491	0.00%
2023/08/09	6	34.30	3	33.72	33.55	3	9,344	0.03%
2023/08/08	0	0.00	5	32.97	33.15	-5	8,915	-0.06%
2023/08/07	24	32.84	29	33.07	33.45	-5	8,858	-0.06%
2023/08/04	3	32.78	5	32.84	32.90	-2	8,737	-0.02%
2023/08/02	1	32.35	2	32.05	31.40	-1	8,557	-0.01%
2023/07/31	3	32.67	4.5	32.37	32.10	-1.5	8,343	-0.02%
2023/07/27	0	0.00	3	31.83	31.80	-3	8,260	-0.04%
2023/07/26	0	0.00	1	31.80	31.35	-1	8,211	-0.01%
2023/07/25	5	31.82	8	32.13	31.90	-3	8,170	-0.04%
2023/07/24	1	31.60	6	31.51	31.55	-5	8,024	-0.06%
2023/07/21	1	31.40	1	31.40	31.40	0	7,964	0.00%
2023/07/20	0	0.00	1.1	32.19	32.05	-1.1	7,937	-0.01%
2023/07/19	6	31.80	2	32.28	31.60	4	7,881	0.05%
2023/07/18	0	33.30	21	32.27	32.25	-21	7,838	-0.27%
2023/07/17	3	33.42	1	33.55	33.35	2	7,735	0.03%
2023/07/14	3	32.82	0	0.00	32.75	3	7,654	0.04%
2023/07/13	11	33.17	12	33.03	32.55	-1	7,621	-0.01%
2023/07/12	0	0.00	3	32.38	32.10	-3	7,580	-0.04%
2023/07/11	1	32.55	43	32.35	32.40	-42	7,560	-0.56%
2023/07/10	22	32.68	4	32.61	32.80	18	7,535	0.24%
2023/07/07	3	34.33	1	33.75	33.55	2	7,398	0.03%
2023/07/06	10	33.91	61	33.73	33.65	-51	7,318	-0.70%
2023/07/05	25	33.43	56	33.45	33.15	-31	6,999	-0.44%
2023/07/04	6	33.54	5.3	33.38	33.40	0.7	6,832	0.01%
2023/07/03	26	34.14	4	34.56	34.45	22	6,528	0.34%
2023/06/30	11.3	32.39	31	33.08	33.05	-19.7	5,960	-0.33%
2023/06/29	1	31.80	5	31.69	31.50	-4	5,502	-0.07%
2023/06/28	14	31.70	4	31.71	31.25	10	5,288	0.19%
2023/06/16	8	30.76	5	30.50	30.50	3	5,096	0.06%
2023/06/15	5	30.92	5	30.90	30.90	0	5,072	0.00%
2023/06/14	31	31.15	317	30.89	31.40	-286	4,996	-5.72%	大賣/鉅額交易
2023/06/13	3	31.30	3	31.40	31.50	0	4,718	0.00%
2023/06/12	3	31.27	0	0.00	31.30	3	4,671	0.06%
2023/06/09	1	31.70	29	31.40	31.80	-28	4,657	-0.60%
2023/06/08	2	31.18	35	31.24	31.15	-33	4,632	-0.71%
2023/06/06	17	32.33	5	32.15	32.00	12	4,564	0.26%
2023/06/05	7	33.34	310	32.20	33.45	-303	4,354	-6.96%	大賣/鉅額交易
2023/06/02	0	0.00	20	31.75	31.55	-20	4,016	-0.50%
2023/06/01	1	31.65	50.5	31.65	31.60	-49.5	3,984	-1.24%
2023/05/31	0	0.00	11	31.57	31.40	-11	3,966	-0.28%
2023/05/30	13	31.17	10	31.15	31.15	3	3,928	0.08%
2023/05/29	15	31.24	2	31.33	31.40	13	3,868	0.34%
2023/05/25	5	30.60	7	30.57	30.50	-2	3,701	-0.05%
2023/05/24	0	0.00	2	30.58	30.65	-2	3,684	-0.05%
2023/05/23	2	30.60	12	30.56	30.65	-10	3,670	-0.27%
2023/05/19	5	30.00	0	0.00	30.05	5	3,618	0.14%
2023/05/18	1	30.30	3	30.30	30.40	-2	3,581	-0.06%
2023/05/17	1	29.60	7	29.55	29.65	-6	3,442	-0.17%
2023/05/16	2	29.70	0	0.00	29.70	2	3,412	0.06%
2023/05/12	1	29.80	1	29.60	30.15	0	3,387	0.00%
2023/05/11	0	0.00	1	29.90	29.70	-1	3,364	-0.03%
2023/05/10	1	30.50	2	30.28	30.25	-1	3,319	-0.03%
2023/05/08	1	29.50	0	0.00	29.50	1	3,230	0.03%
2023/05/05	1	29.40	0	0.00	29.40	1	3,221	0.03%
2023/05/04	3	29.70	0	0.00	29.65	3	3,183	0.09%
2023/05/02	1	31.00	0	0.00	31.00	1	3,067	0.03%
2023/04/28	1	31.00	0	0.00	31.00	1	3,047	0.03%
2023/04/27	3	31.07	0	0.00	30.95	3	3,025	0.10%
2023/04/26	2	30.70	0	0.00	30.90	2	3,003	0.07%
2023/04/25	0	0.00	1	30.85	30.80	-1	2,993	-0.03%
2023/04/24	0	0.00	1	31.50	31.50	-1	2,948	-0.03%
2023/04/21	12	31.03	0	0.00	30.80	12	2,923	0.41%
2023/04/20	0	0.00	5	32.30	32.10	-5	2,812	-0.18%
2023/04/18	3	32.57	2	32.58	32.25	1	2,692	0.04%
2023/04/17	1	32.05	7	32.34	32.35	-6	2,630	-0.23%
2023/04/14	5	31.80	0	0.00	31.65	5	2,536	0.20%
2023/04/13	0	0.00	10	31.65	31.60	-10	2,479	-0.40%
2023/04/12	0	0.00	4	31.74	31.80	-4	2,441	-0.16%
2023/04/11	52	31.48	9	31.72	31.35	43	2,377	1.81%
2023/04/10	0	0.00	10	30.35	30.65	-10	2,219	-0.45%
2023/04/07	0	0.00	3	31.50	31.30	-3	2,166	-0.14%
2023/04/06	0	0.00	6	31.38	31.40	-6	2,130	-0.28%
2023/03/31	0	0.00	67	30.90	30.90	-67	2,069	-3.24%
2023/03/30	0	0.00	9	30.87	30.85	-9	2,026	-0.44%
2023/03/29	0	0.00	5	30.58	30.50	-5	1,954	-0.26%
2023/03/28	1	30.35	0	0.00	30.25	1	1,916	0.05%
2023/03/27	2	30.35	11	30.43	30.20	-9	1,860	-0.48%
2023/03/24	0	0.00	7.2	29.71	29.85	-7.2	1,797	-0.40%
2023/03/21	0.2	29.10	2	29.05	29.25	-1.9	1,674	-0.11%
2023/03/20	2	29.10	1	28.95	29.15	1	1,639	0.06%
2023/03/17	2	28.40	0	0.00	28.40	2	1,656	0.12%
2023/03/16	3	28.12	3	27.97	28.00	0	1,636	0.00%
2023/03/14	1	28.45	8	28.55	28.75	-7	1,571	-0.45%
2023/03/13	3	28.28	0	0.00	28.25	3	1,521	0.20%
2023/03/10	1	28.60	1	28.40	28.50	0	1,517	0.00%
2023/03/08	1	28.30	1	28.35	28.65	0	1,476	0.00%
2023/03/06	0	0.00	2	28.35	28.35	-2	1,459	-0.14%
2023/03/03	1	28.10	2	28.10	28.10	-1	1,447	-0.07%
2023/03/02	5	27.98	1	27.95	28.05	4	1,457	0.27%
2023/03/01	1	27.65	1	27.75	27.65	0	1,483	0.00%
2023/02/24	5	27.75	0	0.00	27.70	5	1,587	0.31%
2023/02/22	0.1	27.75	15	27.73	27.75	-14.9	1,610	-0.92%
2023/02/20	3	28.15	0	0.00	28.15	3	1,645	0.18%
2023/02/16	3	27.75	1	27.75	27.75	2	1,677	0.12%
2023/02/14	1	27.80	0	0.00	27.70	1	1,789	0.06%
2023/02/13	6	27.73	7	27.60	27.80	-1	1,843	-0.05%
2023/02/10	2	27.75	15	27.90	27.55	-13	1,908	-0.68%
2023/02/06	11	28.35	0	0.00	28.10	11	1,897	0.58%
2023/02/03	0	0.00	1	28.00	28.00	-1	1,882	-0.05%
2023/02/02	0	0.00	5	27.95	28.10	-5	1,875	-0.27%
2023/02/01	11	28.12	11	27.91	27.95	0	1,856	0.00%
2023/01/30	1	27.25	0	0.00	27.20	1	1,819	0.05%
2023/01/17	2	26.90	1	26.85	26.85	1	1,823	0.05%
2023/01/13	1	27.10	8	26.91	26.85	-7	1,860	-0.38%
2023/01/11	0	0.00	5	27.60	27.60	-5	1,877	-0.27%
2023/01/10	1	27.75	1	27.70	27.70	0	1,888	0.00%
2023/01/09	9	28.01	0	0.00	27.95	9	1,911	0.47%
2023/01/05	0	0.00	5	27.93	27.90	-5	1,978	-0.25%
2023/01/04	0	0.00	1	27.90	28.00	-1	2,002	-0.05%
2022/12/30	1	27.75	5	27.55	27.40	-4	2,049	-0.20%
2022/12/28	5	27.40	1	27.15	27.10	4	2,140	0.19%
2022/12/27	3	27.60	0	0.00	27.60	3	2,188	0.14%
2022/12/26	7	27.34	47	27.41	27.35	-40	2,216	-1.80%
2022/12/23	0	0.00	2	27.23	27.35	-2	2,258	-0.09%
2022/12/21	1	27.00	2	26.95	26.90	-1	2,412	-0.04%
2022/12/20	1	27.00	1	27.30	26.75	0	2,501	0.00%
2022/12/16	2	27.75	2	27.55	27.55	0	2,883	0.00%
2022/12/15	0	0.00	10.1	28.10	28.10	-10.1	3,731	-0.27%
2022/12/14	21	28.33	0	0.00	28.20	21	3,875	0.54%
2022/12/13	0	0.00	1	28.25	28.10	-1	3,879	-0.03%
2022/12/09	1	28.70	1	29.00	28.60	0	3,901	0.00%
2022/12/08	1	27.90	1	28.30	28.30	0	3,854	0.00%
2022/12/06	0	0.00	5	28.26	28.15	-5	3,943	-0.13%
2022/12/05	0.5	29.20	1	28.60	28.65	-0.5	3,999	-0.01%
2022/12/02	1	28.75	1	28.75	28.75	0	4,012	0.00%
2022/12/01	0.1	28.85	0	0.00	28.75	0.1	4,042	0.00%
2022/11/30	3	28.77	0	0.00	28.60	3	4,149	0.07%
2022/11/29	12	28.83	2	28.80	28.80	10	4,494	0.22%
2022/11/25	0	0.00	42	28.34	28.00	-42	4,605	-0.91%
2022/11/24	8	28.55	8	28.40	28.40	0	4,640	0.00%
2022/11/23	24	28.62	0	0.00	28.60	24	4,647	0.52%
2022/11/22	17	28.70	5	28.50	28.75	12	4,647	0.26%
2022/11/18	1	28.00	1	28.20	28.00	0	4,728	0.00%
2022/11/17	1	28.05	7	28.18	28.15	-6	4,766	-0.13%
2022/11/16	2	27.83	2	27.95	27.70	0	4,845	0.00%
2022/11/15	1	27.90	0	0.00	27.95	1	4,927	0.02%
2022/11/14	2	27.95	0	0.00	28.15	2	5,099	0.04%
2022/11/11	2	27.75	12	27.83	27.75	-10	5,232	-0.19%
2022/11/10	0	0.00	14	27.77	27.80	-14	5,229	-0.27%
2022/11/09	10	27.87	162	28.01	27.85	-152	5,185	-2.93%	大賣/鉅額交易
2022/11/08	5	27.70	8	27.63	27.60	-3	5,145	-0.06%
2022/11/07	2	26.88	0	0.00	26.90	2	5,092	0.04%
2022/10/28	7	25.91	2	25.75	25.70	5	5,298	0.09%
2022/10/27	2	26.30	0	0.00	26.30	2	5,324	0.04%
2022/10/26	1	25.85	0	0.00	25.65	1	5,352	0.02%
2022/10/25	7	26.31	20	26.63	26.05	-13	5,343	-0.24%
2022/10/21	9	26.85	7	26.63	26.60	2	5,405	0.04%
2022/10/20	1	27.65	0	0.00	27.65	1	5,439	0.02%
2022/10/19	5	27.56	12	27.59	27.20	-7	5,450	-0.13%
2022/10/18	0	0.00	10	27.40	27.45	-10	5,496	-0.18%
2022/10/17	3	26.80	13	26.75	27.15	-10	5,502	-0.18%
2022/10/14	6	27.65	10	27.40	27.65	-4	5,498	-0.07%
2022/10/13	1	26.95	3	26.70	26.50	-2	5,516	-0.04%
2022/10/12	3	27.77	2	27.80	27.85	1	5,529	0.02%
2022/10/11	4	27.95	0	0.00	27.85	4	5,552	0.07%
2022/10/07	0	0.00	14	28.39	28.50	-14	5,567	-0.25%
2022/10/06	0	0.00	13	28.15	28.25	-13	5,636	-0.23%
2022/10/05	7	28.25	11	28.34	28.10	-4	5,670	-0.07%
2022/10/04	1	27.25	1	27.95	27.95	0	5,623	0.00%
2022/09/30	1	26.30	11	26.23	26.70	-10	5,819	-0.17%
2022/09/29	2	26.73	19	26.52	26.75	-17	5,829	-0.29%
2022/09/28	2	26.78	11	26.25	26.05	-9	5,836	-0.15%
2022/09/27	9	27.03	13	27.43	27.60	-4	5,759	-0.07%
2022/09/26	10	27.76	8	27.65	27.50	2	5,709	0.04%
2022/09/23	60	29.75	83	29.27	29.30	-23	5,662	-0.41%
2022/09/22	253	31.94	148	31.56	30.40	105	5,462	1.92%	大買/大賣/鉅額交易
2022/09/21	47	30.68	7	30.87	31.05	40	4,633	0.86%
2022/09/20	3	30.10	2	30.10	30.00	1	4,514	0.02%
2022/09/19	4	30.29	56	30.13	30.10	-52	4,559	-1.14%
2022/09/16	8	30.79	0	0.00	30.70	8	4,572	0.17%
2022/09/15	51	30.98	0	0.00	30.85	51	4,632	1.10%
2022/09/13	18	31.42	1	31.30	31.10	17	4,764	0.36%
2022/09/12	6	32.08	7	32.35	31.95	-1	4,767	-0.02%
2022/09/08	0.5	31.80	30	31.80	31.90	-29.5	4,791	-0.62%
2022/09/07	1	31.60	21	31.50	31.65	-20	4,920	-0.41%
2022/09/06	48	31.74	41	31.55	31.55	7	5,563	0.13%
2022/09/05	51	32.40	38	32.23	32.25	13	5,576	0.23%
2022/09/02	15	32.03	8	31.98	31.95	7	5,255	0.13%
2022/08/31	2	31.70	1	31.75	31.70	1	5,184	0.02%
2022/08/30	3	31.40	4.3	31.45	31.45	-1.3	5,187	-0.02%
2022/08/29	2	31.15	33	31.35	31.30	-31	5,267	-0.59%
2022/08/26	36	31.66	3	31.72	31.70	33	5,373	0.61%
2022/08/25	1	31.35	131	31.20	31.55	-130	5,370	-2.42%	大賣/鉅額交易
2022/08/24	0	0.00	11	31.20	31.10	-11	5,343	-0.21%
2022/08/23	1	31.40	10	31.39	31.50	-9	5,328	-0.17%
2022/08/22	39	31.31	5	31.32	31.10	34	5,227	0.65%
2022/08/19	35	30.62	31	30.97	31.10	4	5,150	0.08%
2022/08/18	98	30.19	34	30.29	30.25	64	4,994	1.28%
2022/08/17	6	29.65	0	0.00	29.60	6	4,855	0.12%
2022/08/15	3	29.03	0	0.00	29.20	3	4,859	0.06%
2022/08/12	6	29.08	3	29.13	29.15	3	4,912	0.06%
2022/08/11	13	29.39	1	29.15	29.10	12	4,919	0.24%
2022/08/10	3	29.33	0	0.00	29.50	3	4,931	0.06%
2022/08/09	4	28.80	0	0.00	29.35	4	4,915	0.08%
2022/08/08	1	29.00	0	0.00	28.90	1	4,904	0.02%
2022/08/05	6	29.43	7	29.16	29.15	-1	4,875	-0.02%
2022/08/04	2	29.38	0	0.00	29.50	2	4,845	0.04%
2022/08/03	1	29.15	1	29.65	29.30	0	4,843	0.00%
2022/08/02	5	29.65	0	0.00	29.65	5	4,845	0.10%
2022/07/28	0	0.00	1	30.35	30.35	-1	4,922	-0.02%
2022/07/27	7	30.39	1	30.50	30.70	6	4,935	0.12%
2022/07/26	3	30.33	2	30.00	30.10	1	4,931	0.02%
2022/07/25	1	30.25	0	0.00	30.30	1	4,995	0.02%
2022/07/22	2	30.08	24	30.10	30.00	-22	4,991	-0.44%
2022/07/21	3	30.17	0	0.00	30.30	3	5,032	0.06%
2022/07/20	52	30.40	0	0.00	30.30	52	5,057	1.03%
2022/07/19	2	30.48	7	30.49	30.40	-5	5,114	-0.10%
2022/07/18	1	30.05	4	30.61	30.05	-3	5,147	-0.06%
2022/07/15	9	30.10	1	30.25	30.35	8	5,455	0.15%
2022/07/14	2	29.60	4	29.95	30.15	-2	5,444	-0.04%
2022/07/13	1	29.40	1	29.40	29.25	0	5,385	0.00%
2022/07/12	0	0.00	1	28.90	29.00	-1	5,397	-0.02%
2022/07/11	0	0.00	11	29.29	29.35	-11	5,413	-0.20%
2022/07/08	16	29.07	3	29.28	29.30	13	5,411	0.24%
2022/07/07	5	27.29	3	27.33	27.85	2	5,260	0.04%
2022/07/06	2	26.55	0	0.00	26.30	2	5,281	0.04%
2022/07/05	1.1	26.67	3	26.97	26.85	-2	5,355	-0.04%
2022/07/04	1	26.10	7	26.04	26.10	-6	5,427	-0.11%
2022/07/01	2	28.18	0	0.00	27.10	2	5,576	0.04%
2022/06/30	1	29.00	0	0.00	29.00	1	5,657	0.02%
2022/06/29	2	29.83	4	29.96	30.00	-2	5,752	-0.03%
2022/06/28	1	30.50	0	0.00	30.55	1	5,889	0.02%
2022/06/27	2	30.85	0	0.00	30.95	2	5,961	0.03%
2022/06/24	2	30.60	0	0.00	30.60	2	6,030	0.03%
2022/06/23	4	31.05	2	31.10	30.65	2	6,109	0.03%
2022/06/22	2	30.88	7	30.81	30.80	-5	6,324	-0.08%
2022/06/21	41	30.64	7	30.29	30.65	34	6,295	0.54%
2022/06/20	5	29.81	28	29.67	29.25	-23	6,334	-0.36%
2022/06/17	146	30.20	71	30.21	30.25	75	6,421	1.17%	大買/
2022/06/16	67	30.93	30	31.26	30.55	37	6,429	0.58%
2022/06/15	185	32.06	85	32.16	31.10	100	6,541	1.53%	大買/
2022/06/14	219	30.82	13	30.97	31.50	206	5,909	3.49%	大買/鉅額交易
2022/06/13	110	30.85	0	0.00	31.00	110	5,796	1.90%	大買/鉅額交易
2022/06/10	106	31.12	2	31.45	31.35	104	5,799	1.79%	大買/鉅額交易
2022/06/09	151	31.15	1	31.15	31.30	150	5,766	2.60%	大買/鉅額交易
2022/06/08	570	31.17	2	31.13	31.10	568	5,761	9.86%	大買/鉅額交易
2022/06/07	156	31.28	24	31.41	31.20	132	5,757	2.29%	大買/鉅額交易
2022/06/06	206	30.91	32	31.10	31.05	174	5,689	3.06%	大買/鉅額交易
2022/06/02	323.1	30.14	21	30.05	30.20	302.1	5,660	5.34%	大買/鉅額交易
2022/06/01	240	29.63	7.1	29.69	29.85	232.9	5,665	4.11%	大買/鉅額交易
2022/05/31	128	29.10	1	29.20	29.15	127	5,750	2.21%	大買/鉅額交易
2022/05/30	100	28.78	20	28.35	28.90	80	5,781	1.38%
2022/05/27	176	28.45	0	0.00	28.45	176	5,857	3.00%	大買/鉅額交易
2022/05/26	232	28.45	0	0.00	28.30	232	5,932	3.91%	大買/鉅額交易
2022/05/25	269	28.82	0	0.00	28.75	269	6,010	4.48%	大買/鉅額交易
2022/05/24	336	29.06	1	29.30	28.95	335	6,142	5.45%	大買/鉅額交易
2022/05/23	319	29.30	0	0.00	29.20	319	6,233	5.12%	大買/鉅額交易
2022/05/20	431	29.59	2	29.63	29.45	429	6,452	6.65%	大買/鉅額交易
2022/05/19	372	28.76	0	0.00	29.15	372	6,613	5.62%	大買/鉅額交易
2022/05/18	428	29.18	0	0.00	29.00	428	7,061	6.06%	大買/鉅額交易
2022/05/17	131	29.36	0	0.00	29.35	131	7,331	1.79%	大買/鉅額交易
2022/05/16	345	29.45	3	29.55	29.30	342	7,409	4.62%	大買/鉅額交易
2022/05/13	221	29.03	3	29.30	29.35	218	7,442	2.93%	大買/鉅額交易
2022/05/12	370	28.66	29	28.29	28.15	341	7,495	4.55%	大買/鉅額交易
2022/05/11	317	28.82	1	28.90	28.90	316	7,550	4.19%	大買/鉅額交易
2022/05/10	215	28.32	6	27.98	28.85	209	7,890	2.65%	大買/鉅額交易
2022/05/09	642	28.71	2	28.75	28.20	640	8,037	7.96%	大買/鉅額交易
2022/05/06	417	29.45	1	29.50	29.45	416	8,404	4.95%	大買/鉅額交易
2022/05/05	383	29.97	6	30.16	29.80	377	8,969	4.20%	大買/鉅額交易
2022/05/04	554	29.82	1	29.75	29.75	553	9,179	6.02%	大買/鉅額交易
2022/05/03	550	29.94	17	29.84	29.80	533	9,301	5.73%	大買/鉅額交易
2022/04/29	274	30.86	14	31.03	30.55	260	9,289	2.80%	大買/鉅額交易
2022/04/28	141	30.51	9	30.62	30.65	132	9,246	1.43%	大買/鉅額交易
2022/04/27	381	29.62	2	29.83	30.20	379	9,288	4.08%	大買/鉅額交易
2022/04/26	234	30.12	0	0.00	30.10	234	9,351	2.50%	大買/鉅額交易
2022/04/25	273	30.24	72	30.16	30.05	201	9,469	2.12%	大買/鉅額交易
2022/04/22	6	31.53	6	31.59	31.55	0	9,499	0.00%
2022/04/21	16	31.72	21	32.07	31.85	-5	9,446	-0.05%
2022/04/20	1	30.40	0	0.00	30.80	1	9,101	0.01%
2022/04/19	3	30.37	0	0.00	30.30	3	9,116	0.03%
2022/04/18	23	29.73	2	30.13	30.00	21	9,149	0.23%
2022/04/15	18	30.11	2	30.10	30.00	16	9,124	0.18%
2022/04/14	4	30.40	0	0.00	30.35	4	9,132	0.04%
2022/04/13	3	30.88	0	0.00	30.85	3	9,138	0.03%
2022/04/12	12	30.97	3	31.20	30.95	9	9,159	0.10%
2022/04/11	16	31.60	6	31.98	31.60	10	9,186	0.11%
2022/04/08	4	32.95	1	33.00	32.70	3	9,265	0.03%
2022/04/07	19	32.86	4.2	33.02	32.40	14.8	9,523	0.16%
2022/04/06	15	33.45	1	33.15	33.75	14	9,491	0.15%
2022/04/01	7	33.16	10	33.27	33.30	-3	9,924	-0.03%
2022/03/31	0.1	31.95	3	33.03	33.00	-3	10,327	-0.03%
2022/03/30	8	32.60	6	32.85	32.60	2	10,185	0.02%
2022/03/29	7	32.68	53	32.64	32.60	-46	10,126	-0.45%
2022/03/28	7	32.28	80	32.41	32.45	-73	10,036	-0.73%
2022/03/25	2.1	32.28	23	32.49	32.20	-20.9	9,981	-0.21%
2022/03/24	16	32.07	1	32.00	31.85	15	9,841	0.15%
2022/03/23	2	32.00	51	32.06	31.90	-49	9,949	-0.49%
2022/03/22	3	31.47	4.4	31.57	32.00	-1.4	10,247	-0.01%
2022/03/21	5	30.93	6	30.93	31.20	-1	10,407	-0.01%
2022/03/18	10.2	30.82	13	30.88	30.85	-2.8	10,359	-0.03%
2022/03/17	7	29.39	0	0.00	29.80	7	10,138	0.07%
2022/03/16	1	29.30	0	0.00	28.95	1	10,389	0.01%
2022/03/15	2	29.40	4	28.96	29.05	-2	10,541	-0.02%
2022/03/14	13	29.52	1	29.55	29.55	12	10,550	0.11%
2022/03/11	0	0.00	1	29.75	29.45	-1	10,706	-0.01%
2022/03/10	2	29.88	1	29.85	29.90	1	10,718	0.01%
2022/03/09	2	29.20	0	0.00	29.50	2	10,676	0.02%
2022/03/08	5	29.33	27	29.27	29.05	-22	10,664	-0.21%
2022/03/07	11	30.13	8	29.84	30.00	3	10,564	0.03%
2022/03/04	32	31.88	19	31.74	31.50	13	10,458	0.12%
2022/03/03	11	32.09	0	0.00	32.05	11	10,361	0.11%
2022/03/02	38	31.82	20	31.78	31.80	18	10,324	0.17%
2022/03/01	10	31.98	17	32.09	32.25	-7	10,259	-0.07%
2022/02/25	44	32.00	30	32.00	31.95	14	10,188	0.14%
2022/02/24	97	31.73	2	31.88	31.55	95	10,140	0.94%
2022/02/23	64	32.20	13	32.07	32.20	51	10,039	0.51%
2022/02/22	42	32.10	37	31.69	31.85	5	10,012	0.05%
2022/02/21	8	32.54	4	32.70	33.00	4	9,946	0.04%
2022/02/18	14	32.85	35	32.78	33.10	-21	10,211	-0.21%
2022/02/17	8.7	31.92	12	32.14	31.95	-3.4	10,036	-0.03%
2022/02/16	1	31.30	0	31.30	31.30	1	9,751	0.01%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	1.9	30.94	5	31.03	30.95	-3.2	9,705	-0.03%
2022/02/11	7	30.98	17	31.19	31.15	-10	9,663	-0.10%
2022/02/10	43	31.28	117	31.31	31.15	-74	9,600	-0.77%	大賣/
2022/02/09	17	32.66	3	32.63	32.65	14	9,261	0.15%
2022/02/08	7	32.68	23	32.82	32.60	-16	9,108	-0.18%
2022/02/07	21	32.70	70	32.42	32.60	-49	8,730	-0.56%
2022/01/26	68	31.08	3	31.08	31.00	65	8,149	0.80%
2022/01/25	9	30.88	6.1	30.64	30.10	2.9	7,974	0.04%
2022/01/24	1	29.85	14	29.63	30.45	-13	7,858	-0.17%
2022/01/21	5	30.57	18	30.46	30.45	-13	7,872	-0.17%
2022/01/20	26	30.73	2	30.78	30.80	24	7,963	0.30%
2022/01/19	11	30.22	4	30.45	30.55	7	8,241	0.08%
2022/01/18	1	30.20	19.1	30.35	29.95	-18.1	8,136	-0.22%
2022/01/17	4	30.06	3	30.12	30.20	1	7,981	0.01%
2022/01/14	3	28.77	10	28.81	28.80	-7	7,850	-0.09%
2022/01/13	5	29.75	0	0.00	29.50	5	7,834	0.06%
2022/01/12	3	29.32	1	29.55	29.40	2	7,811	0.03%
2022/01/11	5	30.08	26	30.15	29.95	-21	7,749	-0.27%
2022/01/10	16	30.78	1	30.60	30.75	15	7,689	0.20%
2022/01/07	6	30.62	1	30.30	30.55	5	7,667	0.07%
2022/01/06	2	30.85	6	30.83	31.40	-4	7,594	-0.05%
2022/01/05	10	31.75	7	31.42	31.40	3	7,529	0.04%
2022/01/04	11.2	31.71	5	31.62	31.65	6.2	7,477	0.08%
2022/01/03	11	32.42	16	32.53	32.10	-5	7,389	-0.07%
2021/12/30	47	32.55	28	32.44	32.30	19	7,195	0.26%
2021/12/29	10	31.38	11	31.46	31.85	-1	6,836	-0.01%
2021/12/28	54	32.00	36	31.77	31.20	18	6,683	0.27%
2021/12/27	20	31.51	23	31.16	31.50	-3	6,090	-0.05%
2021/12/24	5	29.86	2	30.00	29.90	3	5,566	0.05%
2021/12/22	0	0.00	18	29.73	29.65	-18	5,532	-0.33%
2021/12/21	1	29.80	1	29.65	29.75	0	5,510	0.00%
2021/12/20	3	30.32	6	30.10	30.10	-3	5,459	-0.05%
2021/12/17	10	30.38	0	0.00	29.95	10	5,372	0.19%
2021/12/16	28	30.49	4.1	30.43	30.60	23.9	5,231	0.46%
2021/12/15	5	29.47	11	29.87	30.30	-6	4,845	-0.12%
2021/12/14	1	28.50	2	28.95	28.50	-1	4,519	-0.02%
2021/12/13	2	28.78	0	0.00	28.70	2	4,463	0.04%
2021/12/10	29	29.55	90	29.16	29.20	-61	4,412	-1.38%
2021/12/09	70	29.44	5	29.11	29.50	65	4,100	1.59%
2021/12/08	0	0.00	3	28.60	28.50	-3	3,915	-0.08%
2021/12/07	2	28.78	5	28.83	28.70	-3	3,874	-0.08%
2021/12/06	17	28.19	1	27.80	28.20	16	3,713	0.43%
2021/12/03	1	27.45	1	27.80	27.70	0	3,702	0.00%
2021/11/30	0	0.00	0.1	27.40	27.25	-0.1	3,715	0.00%
2021/11/29	0	0.00	1	26.90	27.05	-1	3,714	-0.03%
2021/11/26	1	27.35	0	0.00	27.10	1	3,692	0.03%
2021/11/25	0	0.00	2	28.10	27.75	-2	3,671	-0.05%
2021/11/24	2	27.60	17	27.70	27.85	-15	3,661	-0.41%
2021/11/23	5	27.88	1	27.50	27.65	4	3,677	0.11%
2021/11/22	10	28.29	2	28.65	28.25	8	3,665	0.22%
2021/11/19	3	28.38	4	28.26	28.20	-1	3,632	-0.03%
2021/11/18	4	29.15	3	29.32	28.85	1	3,548	0.03%
2021/11/17	38	29.52	40	29.82	30.00	-2	3,389	-0.06%
2021/11/16	1	28.70	21	28.90	29.00	-20	2,923	-0.68%
2021/11/15	6	28.03	2	27.90	28.05	4	2,646	0.15%
2021/11/12	3	28.20	2	28.43	28.05	1	2,645	0.04%
2021/11/11	6	28.17	1	28.20	27.95	5	2,625	0.19%
2021/11/10	2	27.90	0	0.00	27.90	2	2,619	0.08%
2021/11/09	1	27.75	5	27.62	27.75	-4	2,609	-0.15%
2021/11/08	3	27.80	2	28.00	27.80	1	2,615	0.04%
2021/11/05	4	27.90	1	28.00	27.90	3	2,633	0.11%
2021/11/04	7	28.00	2	27.90	27.85	5	2,645	0.19%
2021/11/03	1	27.40	0	0.00	27.50	1	2,682	0.04%
2021/11/02	1	28.05	20	27.69	27.25	-19	2,696	-0.70%
2021/11/01	17	28.06	2	27.90	27.90	15	2,702	0.56%
2021/10/29	6	27.64	19	27.59	27.40	-13	2,719	-0.48%
2021/10/28	15	28.07	4	27.91	28.10	11	2,735	0.40%
2021/10/27	15	28.34	10	27.92	28.65	5	2,639	0.19%
2021/10/26	9	26.32	0	0.00	26.15	9	2,335	0.39%
2021/10/25	11	25.90	0	0.00	26.05	11	2,350	0.47%
2021/10/21	0	0.00	1	25.50	25.95	-1	2,475	-0.04%
2021/10/20	0	0.00	1	25.35	25.35	-1	2,533	-0.04%
2021/10/18	0	0.00	1	25.60	25.40	-1	2,930	-0.03%
2021/10/15	2	25.48	1	25.85	25.45	1	2,990	0.03%
2021/10/12	0	0.00	10	25.70	25.70	-10	3,137	-0.32%
2021/10/08	0	0.00	2	26.35	26.25	-2	3,188	-0.06%
2021/10/07	10	26.11	0	0.00	26.15	10	3,304	0.30%
2021/10/04	2	25.70	2	25.60	25.35	0	3,833	0.00%
2021/10/01	1	26.30	27	26.00	26.00	-26	3,847	-0.68%
2021/09/30	14	26.74	2	26.80	26.85	12	3,853	0.31%
2021/09/29	16	26.10	0	0.00	26.35	16	3,874	0.41%
2021/09/27	2	26.18	2	26.30	26.20	0	3,969	0.00%
2021/09/23	2	26.15	0	0.00	26.35	2	4,324	0.05%
2021/09/14	2	25.60	0	0.00	25.65	2	4,769	0.04%
2021/09/13	0	0.00	3	25.45	25.55	-3	4,779	-0.06%
2021/09/09	0	0.00	2	25.15	25.25	-2	4,840	-0.04%
2021/09/08	1	25.15	1	24.90	24.65	0	4,840	0.00%
2021/09/07	0	0.00	1	25.25	25.25	-1	4,839	-0.02%
2021/09/02	3	26.27	15	26.17	26.10	-12	4,894	-0.25%
2021/09/01	6	26.63	1	26.50	26.65	5	4,887	0.10%
2021/08/31	22	26.48	0	0.00	26.45	22	4,878	0.45%
2021/08/27	2	26.30	0	0.00	26.30	2	4,888	0.04%
2021/08/25	7	26.29	0	0.00	26.30	7	4,845	0.14%
2021/08/24	4	26.30	1	25.90	25.90	3	4,841	0.06%
2021/08/23	2	26.30	0	0.00	26.30	2	4,839	0.04%
2021/08/20	1	25.70	1	25.75	25.75	0	4,853	0.00%
2021/08/18	3	26.22	0	0.00	26.70	3	4,837	0.06%
2021/08/17	1	26.05	0	0.00	25.85	1	4,862	0.02%
2021/08/13	5	27.10	1	26.85	26.80	4	4,820	0.08%
2021/08/12	3	27.58	0	0.00	27.65	3	4,811	0.06%
2021/08/11	3	27.63	0.2	27.70	27.75	2.8	4,834	0.06%
2021/08/09	2	28.60	56	28.68	28.40	-54	4,896	-1.10%
2021/08/06	2	30.05	2	30.08	30.15	0	4,847	0.00%
2021/08/05	1	30.00	0	0.00	29.85	1	4,892	0.02%
2021/08/04	22	30.62	0	0.00	30.55	22	4,982	0.44%
2021/08/03	4	32.85	0	0.00	32.85	4	4,997	0.08%
2021/08/02	7	32.82	0	0.00	32.75	7	4,961	0.14%
2021/07/30	5	33.05	3	32.98	32.80	2	4,976	0.04%
2021/07/29	1	33.60	0	0.00	33.65	1	4,945	0.02%
2021/07/28	1	33.85	5	33.42	33.60	-4	4,943	-0.08%
2021/07/27	1	34.65	1	34.10	34.15	0	4,973	0.00%
2021/07/26	1	34.20	1	34.30	34.45	0	5,017	0.00%
2021/07/23	2	34.33	4	34.18	34.60	-2	5,000	-0.04%
2021/07/22	1	33.65	1	33.65	33.70	0	4,766	0.00%
2021/07/21	1	32.30	0	0.00	32.30	1	4,734	0.02%
2021/07/20	11	33.10	10	33.55	33.10	1	4,720	0.02%
2021/07/16	0	0.00	5	34.25	34.30	-5	4,840	-0.10%
2021/07/15	1	34.05	0	0.00	33.95	1	4,860	0.02%
2021/07/14	0	0.00	1	33.85	34.30	-1	4,878	-0.02%
2021/07/13	5	33.97	1	33.90	33.40	4	4,912	0.08%
2021/07/12	4	34.61	12	34.39	34.35	-8	5,099	-0.16%
2021/07/09	23	33.69	6	33.87	33.75	17	5,007	0.34%
2021/07/07	1	33.15	2	32.98	32.95	-1	5,359	-0.02%
2021/07/06	2	32.90	1	32.95	33.00	1	5,880	0.02%
2021/07/05	3	32.90	32	32.94	33.00	-29	6,207	-0.47%
2021/07/02	4	32.86	0	0.00	32.80	4	6,566	0.06%
2021/07/01	9.2	33.57	4	33.20	33.25	5.2	6,693	0.08%
2021/06/30	6	32.68	11	32.25	33.00	-5	6,463	-0.08%
2021/06/29	0	0.00	7	32.54	32.50	-7	6,427	-0.11%
2021/06/28	30	32.88	25	32.94	33.20	5	6,428	0.08%
2021/06/25	2	31.85	2	31.75	31.85	0	6,265	0.00%
2021/06/24	3	31.07	0	0.00	31.25	3	6,285	0.05%
2021/06/22	2	30.50	0	0.00	30.25	2	6,495	0.03%
2021/06/18	2	30.75	0	0.00	30.65	2	6,620	0.03%
2021/06/17	2	30.80	0	0.00	30.80	2	6,827	0.03%
2021/06/16	3	30.77	1	30.75	30.60	2	7,005	0.03%
2021/06/11	3	30.93	3	30.60	30.60	0	7,215	0.00%
2021/06/09	0	0.00	1	30.05	30.00	-1	7,241	-0.01%
2021/06/04	1	30.00	1	30.00	29.95	0	7,688	0.00%
2021/06/02	2	30.60	1	30.45	30.25	1	7,978	0.01%
2021/06/01	1	30.30	1	30.20	30.25	0	8,044	0.00%
2021/05/31	10	29.85	2	30.00	30.05	8	8,111	0.10%
2021/05/28	4	29.50	0	0.00	29.80	4	8,167	0.05%
2021/05/26	1	29.20	0	0.00	29.30	1	8,487	0.01%
2021/05/25	0	0.00	2	29.25	29.00	-2	8,526	-0.02%
2021/05/24	2	28.90	0	0.00	29.00	2	8,556	0.02%
2021/05/18	0	0.00	33	27.90	28.60	-33	8,974	-0.37%
2021/05/17	2	25.95	5.7	26.12	26.00	-3.7	8,963	-0.04%
2021/05/14	16	27.95	16	28.95	27.90	0	8,903	0.00%
2021/05/13	1	28.30	0	0.00	27.60	1	8,870	0.01%
2021/05/12	8	29.13	106	29.54	28.15	-98	8,810	-1.11%	大賣/
2021/05/11	3	30.77	5	31.24	30.70	-2	8,661	-0.02%
2021/05/10	6	32.23	0	0.00	32.20	6	8,595	0.07%
2021/05/07	0	0.00	1	32.30	32.80	-1	8,598	-0.01%
2021/05/06	1	31.60	10	31.60	31.55	-9	8,552	-0.11%
2021/05/05	0	0.00	7	31.94	31.50	-7	8,546	-0.08%
2021/05/04	0	0.00	23	30.83	31.95	-23	8,551	-0.27%
2021/05/03	16	33.91	15	33.27	33.10	1	8,504	0.01%
2021/04/29	5	34.62	1	34.60	34.55	4	8,434	0.05%
2021/04/28	26	35.24	2	35.50	34.90	24	8,421	0.28%
2021/04/27	1	34.65	2	34.88	34.70	-1	8,426	-0.01%
2021/04/26	3	34.90	2	35.00	35.00	1	8,465	0.01%
2021/04/23	4	34.28	6	34.54	34.70	-2	8,461	-0.02%
2021/04/22	3	34.52	5	34.56	34.35	-2	8,508	-0.02%
2021/04/21	8	35.17	6	35.23	35.15	2	8,401	0.02%
2021/04/20	4	35.41	0	0.00	35.50	4	8,360	0.05%
2021/04/19	22.2	35.90	18	35.89	35.80	4.2	8,381	0.05%
2021/04/16	9	36.34	13	36.31	36.40	-4	8,271	-0.05%
2021/04/15	33	35.90	2	36.00	35.50	31	8,043	0.39%
2021/04/14	14	34.83	35	34.85	34.95	-21	7,935	-0.26%
2021/04/13	29.5	35.98	48	35.58	35.35	-18.5	8,112	-0.23%
2021/04/12	53	36.58	20	36.45	36.30	33	8,481	0.39%
2021/04/09	7	35.33	29	35.00	35.75	-22	8,026	-0.27%
2021/04/08	37	34.73	11	34.94	34.75	26	7,714	0.34%
2021/04/07	1	33.10	43	33.24	33.50	-42	7,415	-0.57%
2021/04/06	3	32.57	0	0.00	32.70	3	7,471	0.04%
2021/04/01	3	32.18	7	32.38	32.50	-4	7,490	-0.05%
2021/03/31	3	31.98	3	32.07	32.15	0	7,466	0.00%
2021/03/30	54	32.20	1	32.20	32.15	53	7,427	0.71%
2021/03/29	3	32.47	11	32.41	32.55	-8	7,353	-0.11%
2021/03/26	20	32.80	79	32.66	32.55	-59	7,299	-0.81%
2021/03/25	10	32.60	1	32.70	32.65	9	7,110	0.13%
2021/03/24	4	32.75	24	32.72	32.90	-20	7,130	-0.28%
2021/03/23	9	32.61	4	32.55	32.50	5	7,143	0.07%
2021/03/22	18	33.07	14	33.01	33.10	4	7,072	0.06%
2021/03/19	8	32.51	1	32.90	33.10	7	6,919	0.10%
2021/03/18	13	32.20	5	32.06	32.30	8	6,776	0.12%
2021/03/17	8	31.83	1	31.90	31.75	7	6,814	0.10%
2021/03/16	3	31.65	6	31.78	31.45	-3	6,874	-0.04%
2021/03/15	5	31.55	1	31.50	31.55	4	6,885	0.06%
2021/03/12	24	31.79	8	31.84	31.85	16	6,983	0.23%
2021/03/11	47	32.03	45.5	32.04	32.00	1.5	7,013	0.02%
2021/03/10	11	31.60	1	31.50	31.50	10	6,863	0.15%
2021/03/09	10	30.71	15	30.72	31.15	-5	6,879	-0.07%
2021/03/08	42	31.79	11	31.65	30.95	31	6,870	0.45%
2021/03/05	0	0.00	1	31.30	31.20	-1	6,740	-0.01%
2021/03/04	1	30.95	10	30.85	31.05	-9	6,719	-0.13%
2021/03/03	0	0.00	3	30.90	30.90	-3	6,724	-0.04%
2021/03/02	55.5	31.59	21	31.10	30.80	34.5	6,706	0.51%
2021/02/26	0	0.00	3	31.00	31.00	-3	6,577	-0.05%
2021/02/25	0	0.00	2	30.68	30.60	-2	6,565	-0.03%
2021/02/23	37	31.15	10	30.93	31.00	27	6,618	0.41%
2021/02/22	4	30.74	23	30.76	30.75	-19	6,583	-0.29%
2021/02/19	22	30.01	5	29.97	30.05	17	6,855	0.25%
2021/02/18	2	29.13	1	29.50	29.40	1	6,968	0.01%
2021/02/17	10	28.70	2	28.95	28.85	8	7,301	0.11%
2021/02/05	0	0.00	2	28.25	28.05	-2	7,608	-0.03%
2021/02/03	0	0.00	1	28.00	28.00	-1	7,906	-0.01%
2021/02/02	1	28.05	1	27.90	27.80	0	8,023	0.00%
2021/01/29	2	27.85	0	0.00	28.15	2	8,357	0.02%
2021/01/25	0	0.00	2	28.08	28.10	-2	10,818	-0.02%
2021/01/22	0	0.00	3	27.95	28.05	-3	10,897	-0.03%
2021/01/21	2	27.95	2	28.40	27.90	0	10,893	0.00%
2021/01/20	6	28.52	0	0.00	28.30	6	10,967	0.05%
2021/01/19	0	0.00	2	29.65	29.30	-2	10,903	-0.02%
2021/01/18	2	28.65	0	0.00	28.95	2	10,850	0.02%
2021/01/14	1	30.05	0	0.00	30.00	1	10,774	0.01%
2021/01/12	8	29.70	3	29.67	29.50	5	10,775	0.05%
2021/01/11	12	30.19	0	0.00	30.15	12	10,733	0.11%
2021/01/08	0	0.00	2	30.10	30.15	-2	10,704	-0.02%
2021/01/07	4	30.61	3	30.47	30.25	1	10,648	0.01%
2021/01/06	36	30.71	51.1	31.11	30.55	-15.1	10,586	-0.14%
2021/01/05	74	32.16	40	31.87	32.50	34	10,188	0.33%
2021/01/04	1	31.10	2	30.75	30.70	-1	9,599	-0.01%
2020/12/31	2	30.33	9	30.49	30.45	-7	9,604	-0.07%
2020/12/29	0	0.00	8	30.71	30.85	-8	9,462	-0.08%
2020/12/28	2	29.90	4	30.24	30.30	-2	9,198	-0.02%
2020/12/24	2	29.63	0	0.00	29.35	2	9,071	0.02%
2020/12/22	1	29.40	0	0.00	28.85	1	9,032	0.01%
2020/12/21	4	29.55	0	0.00	29.45	4	9,079	0.04%
2020/12/18	2	29.25	7	29.54	29.65	-5	9,089	-0.06%
2020/12/17	5	28.80	0	0.00	29.40	5	9,124	0.05%
2020/12/15	12	29.26	16	28.75	28.70	-4	9,413	-0.04%
2020/12/14	0	0.00	1	29.55	29.40	-1	9,393	-0.01%
2020/12/11	2	29.28	8	29.14	29.25	-6	9,501	-0.06%
2020/12/10	2	30.28	0	0.00	30.10	2	9,310	0.02%
2020/12/09	0	0.00	5	30.41	30.55	-5	9,190	-0.05%
2020/12/08	3	30.57	10	30.72	30.50	-7	9,173	-0.08%
2020/12/07	6	30.85	5	30.76	30.60	1	9,050	0.01%
2020/12/03	4	30.61	21	30.51	30.35	-17	8,973	-0.19%
2020/12/02	1	30.25	161	30.35	30.10	-160	8,881	-1.80%	大賣/鉅額交易
2020/12/01	0	0.00	17	30.27	30.40	-17	8,891	-0.19%
2020/11/30	1	30.20	0	0.00	30.20	1	8,914	0.01%
2020/11/27	2	30.35	2	30.18	30.15	0	8,957	0.00%
2020/11/26	4	29.94	1	29.95	29.95	3	8,987	0.03%
2020/11/25	5	29.93	5	29.93	29.90	0	9,000	0.00%
2020/11/24	1	29.85	14	30.03	29.80	-13	8,959	-0.15%
2020/11/23	36	30.30	4	30.09	30.20	32	8,953	0.36%
2020/11/20	2	30.15	1	30.15	30.10	1	8,909	0.01%
2020/11/19	13	30.13	20.1	30.08	29.95	-7.1	8,962	-0.08%
2020/11/18	16.2	30.87	7	30.79	30.50	9.2	9,001	0.10%
2020/11/17	13	30.79	6	30.84	30.65	7	9,020	0.08%
2020/11/16	47	30.60	29	30.68	30.85	18	9,131	0.20%
2020/11/13	16	30.13	21	30.15	30.25	-5	8,925	-0.06%
2020/11/12	0	0.00	1	29.20	28.95	-1	8,660	-0.01%
2020/11/11	0	0.00	2	29.10	29.65	-2	8,567	-0.02%
2020/11/10	7	29.01	0	0.00	29.05	7	8,443	0.08%
2020/11/09	15	29.33	1	29.60	29.30	14	8,492	0.16%
2020/11/06	1	29.10	2	28.90	29.00	-1	8,475	-0.01%
2020/11/05	1	28.70	10	29.10	28.50	-9	8,567	-0.11%
2020/11/04	32	28.74	20	28.97	28.85	12	8,474	0.14%
2020/11/03	40	30.13	37	30.32	29.20	3	8,350	0.04%
2020/11/02	38	30.23	72	30.31	30.50	-34	7,719	-0.44%
2020/10/30	57	28.27	8	28.09	27.75	49	6,659	0.74%
2020/10/29	7	27.20	1	27.30	27.60	6	6,636	0.09%
2020/10/28	12	28.06	7	27.79	27.55	5	6,670	0.07%
2020/10/27	0	0.00	3	27.70	27.80	-3	6,553	-0.05%
2020/10/26	0	0.00	1	27.90	27.50	-1	6,536	-0.02%
2020/10/23	17	27.66	1	27.70	27.60	16	6,535	0.24%
2020/10/22	10	27.77	0	0.00	27.55	10	6,573	0.15%
2020/10/21	20	27.90	6	27.84	27.85	14	6,609	0.21%
2020/10/20	0	0.00	100	27.35	27.50	-100	6,581	-1.52%
2020/10/19	5	26.95	6	27.20	27.30	-1	6,562	-0.02%
2020/10/15	1	27.05	0	0.00	27.10	1	6,582	0.02%
2020/10/14	3	27.22	1	27.50	27.10	2	6,646	0.03%
2020/10/13	3	26.75	13	26.93	27.25	-10	6,666	-0.15%
2020/10/12	1	27.00	1	27.00	26.80	0	6,646	0.00%
2020/10/08	35	26.89	7	26.87	27.05	28	6,641	0.42%
2020/10/07	0	0.00	1	26.05	26.15	-1	6,555	-0.02%
2020/10/06	1	25.90	10	25.98	26.00	-9	6,579	-0.14%
2020/10/05	1	25.70	2	25.83	25.70	-1	6,608	-0.02%
2020/09/30	0	0.00	4	25.70	25.70	-4	6,682	-0.06%
2020/09/29	8	25.85	0	0.00	25.45	8	6,745	0.12%
2020/09/25	2	25.53	12	25.58	25.25	-10	6,946	-0.14%
2020/09/24	6	26.03	21	25.73	25.60	-15	6,962	-0.22%
2020/09/22	3	26.83	0	0.00	26.80	3	6,990	0.04%
2020/09/21	3	27.57	5	27.45	27.70	-2	7,069	-0.03%
2020/09/18	25	28.23	7	28.55	27.55	18	7,041	0.26%
2020/09/17	0	0.00	2	28.10	28.10	-2	6,712	-0.03%
2020/09/16	6	27.96	5	27.84	27.85	1	6,659	0.02%
2020/09/15	6	27.04	3	27.25	27.00	3	6,526	0.05%
2020/09/11	0	0.00	27	26.59	26.55	-27	6,766	-0.40%
2020/09/10	0	0.00	3	27.48	27.25	-3	6,718	-0.04%
2020/09/09	5	27.43	5	27.63	27.35	0	6,700	0.00%
2020/09/08	0	0.00	3	26.78	27.30	-3	6,638	-0.05%
2020/09/07	3	27.02	1	27.25	26.80	2	6,593	0.03%
2020/09/04	1	27.25	1	27.20	27.20	0	6,566	0.00%
2020/09/03	0	0.00	2	27.85	27.80	-2	6,495	-0.03%
2020/09/02	1	28.05	0	0.00	28.20	1	6,405	0.02%
2020/09/01	14	27.73	31	27.97	27.90	-17	6,316	-0.27%
2020/08/31	1	27.85	6	27.88	27.75	-5	6,232	-0.08%
2020/08/28	0	0.00	4	27.58	27.50	-4	6,174	-0.06%
2020/08/27	6	27.38	16	27.54	27.30	-10	6,148	-0.16%
2020/08/26	31	28.09	15	27.82	27.70	16	6,041	0.26%
2020/08/25	8	27.66	7	27.78	27.60	1	5,980	0.02%
2020/08/24	25	27.99	2	28.08	28.15	23	5,854	0.39%
2020/08/21	45	28.09	3	27.87	27.85	42	5,652	0.74%
2020/08/20	51	27.08	32	26.80	26.65	19	5,236	0.36%
2020/08/19	11	27.54	0	0.00	27.30	11	4,917	0.22%
2020/08/18	1	26.55	0	0.00	27.20	1	4,736	0.02%
2020/08/17	1	26.90	4	26.81	26.80	-3	4,657	-0.06%
2020/08/14	1	26.90	0	0.00	26.80	1	4,604	0.02%
2020/08/13	14	27.40	3	27.27	27.10	11	4,536	0.24%
2020/08/12	2	26.80	4	26.99	27.65	-2	4,356	-0.05%
2020/08/11	4	26.95	10	26.94	26.75	-6	4,191	-0.14%
2020/08/10	0	0.00	16	26.50	26.45	-16	3,949	-0.41%
2020/08/07	115	26.30	6	26.26	26.50	109	3,920	2.78%	大買/鉅額交易
2020/08/06	3	26.30	119	26.36	25.90	-116	3,811	-3.04%	大賣/鉅額交易
2020/08/04	19	25.31	6	25.15	25.15	13	3,478	0.37%
2020/08/03	0	0.00	5	24.90	24.90	-5	3,466	-0.14%
2020/07/31	1	24.15	0	0.00	24.10	1	3,435	0.03%
2020/07/29	2	23.70	0	0.00	23.70	2	3,488	0.06%
2020/07/28	0	0.00	1	23.20	23.10	-1	3,514	-0.03%
2020/07/27	13	23.99	0	0.00	23.85	13	3,490	0.37%
2020/07/24	0	0.00	3	24.52	24.50	-3	3,453	-0.09%
2020/07/23	2	24.95	1	24.85	24.70	1	3,447	0.03%
2020/07/22	1	25.05	2	25.05	24.85	-1	3,440	-0.03%
2020/07/21	2	24.88	4	24.80	25.00	-2	3,404	-0.06%
2020/07/20	5	24.46	1	23.75	24.65	4	3,384	0.12%
2020/07/17	1	24.20	1	24.00	23.40	0	3,312	0.00%
2020/07/16	0	0.00	2	24.70	24.35	-2	3,282	-0.06%
2020/07/15	3	24.43	5	24.16	24.10	-2	3,271	-0.06%
2020/07/14	0	0.00	1	24.65	24.60	-1	3,280	-0.03%
2020/07/13	1	25.10	0	0.00	25.00	1	3,281	0.03%
2020/07/10	13	24.71	2	24.78	24.60	11	3,289	0.33%
2020/07/09	5	25.22	5	25.17	24.90	0	3,389	0.00%
2020/07/08	1	25.00	1	24.80	24.80	0	3,345	0.00%
2020/07/07	5	24.68	5	24.50	24.40	0	3,289	0.00%
2020/07/06	1	25.15	2	25.10	25.15	-1	3,215	-0.03%
2020/07/03	30	24.05	4	24.14	24.25	26	3,102	0.84%
2020/07/02	6	24.43	5	24.20	24.20	1	3,054	0.03%
2020/07/01	1	24.35	1	24.40	24.30	0	3,012	0.00%
2020/06/30	14	23.70	18	23.52	24.10	-4	2,913	-0.14%
2020/06/29	2	22.75	22	22.59	22.70	-20	2,777	-0.72%
2020/06/24	1	22.40	0	0.00	22.40	1	2,784	0.04%
2020/06/22	2	22.63	2	22.60	22.45	0	2,797	0.00%
2020/06/19	4	22.36	352	22.48	22.55	-348	2,808	-12.39%	大賣/鉅額交易
2020/06/18	38	22.35	1	22.65	22.20	37	2,710	1.37%
2020/06/17	1	21.50	5	21.78	21.75	-4	2,571	-0.16%
2020/06/16	1	21.50	10	21.30	21.40	-9	2,590	-0.35%
2020/06/15	20	21.00	0	0.00	20.85	20	2,652	0.75%
2020/06/12	1	20.75	0	0.00	20.85	1	2,679	0.04%
2020/06/11	2	21.28	2	22.05	21.25	0	2,720	0.00%
2020/06/10	5	21.65	0	0.00	21.70	5	2,713	0.18%
2020/06/09	6	21.86	5	21.75	21.75	1	2,779	0.04%
2020/06/05	11	22.49	3	22.42	22.50	8	2,868	0.28%
2020/06/04	0	0.00	30	22.00	22.00	-30	2,865	-1.05%
2020/06/03	0	0.00	225	21.87	22.00	-225	2,871	-7.84%	大賣/鉅額交易
2020/06/01	0	0.00	150	21.81	21.85	-150	2,847	-5.27%	大賣/鉅額交易
2020/05/28	0	0.00	193	21.82	21.60	-193	2,841	-6.79%	大賣/鉅額交易
2020/05/27	1	21.45	172	21.46	21.50	-171	2,837	-6.03%	大賣/鉅額交易
2020/05/26	0	0.00	150	21.47	21.25	-150	2,854	-5.26%	大賣/鉅額交易
2020/05/25	1	21.30	34	21.31	21.30	-33	2,851	-1.16%
2020/05/22	253	21.58	287	21.62	21.20	-34	2,867	-1.19%	大買/大賣/
2020/05/21	0	0.00	2	21.70	21.60	-2	2,865	-0.07%
2020/05/20	42	21.31	0	0.00	21.35	42	2,877	1.46%
2020/05/19	149	21.25	31	21.32	21.35	118	2,968	3.98%	大買/鉅額交易
2020/05/18	86	21.15	0	0.00	21.20	86	2,990	2.88%
2020/05/15	400	21.40	0	0.00	21.10	400	2,984	13.40%	大買/鉅額交易
2020/05/14	205	21.71	12	22.03	21.65	193	2,942	6.56%	大買/鉅額交易
2020/05/13	2	21.40	665	22.07	22.35	-663	2,868	-23.12%	大賣/鉅額交易
2020/05/12	48	21.54	0	0.00	21.30	48	2,845	1.69%
2020/05/11	128	21.85	35	21.89	21.75	93	2,836	3.28%	大買/
2020/05/08	312	21.60	901	21.95	21.80	-589	2,809	-20.96%	大買/大賣/鉅額交易
2020/05/07	228	21.11	516	21.06	21.15	-288	2,720	-10.58%	大買/大賣/鉅額交易
2020/05/06	246	20.77	0	0.00	20.70	246	2,704	9.10%	大買/鉅額交易
2020/05/05	165	20.86	30	21.25	20.85	135	2,714	4.97%	大買/鉅額交易
2020/05/04	35	20.70	112	21.14	21.05	-77	2,673	-2.88%	大賣/
2020/04/30	11	20.84	219	20.82	20.80	-208	2,632	-7.90%	大賣/鉅額交易
2020/04/29	0	0.00	190	20.93	20.70	-190	2,660	-7.14%	大賣/鉅額交易
2020/04/28	0	0.00	456	20.53	20.65	-456	2,633	-17.32%	大賣/鉅額交易
2020/04/27	72	20.42	110	20.45	20.40	-38	2,677	-1.42%	大賣/
2020/04/24	129	20.28	32	20.21	20.30	97	2,674	3.63%	大買/
2020/04/23	160	20.05	0	0.00	20.10	160	2,682	5.96%	大買/鉅額交易
2020/04/22	160	19.63	1	19.65	19.70	159	2,710	5.87%	大買/鉅額交易
2020/04/21	112	19.67	0	0.00	19.65	112	2,710	4.13%	大買/鉅額交易
2020/04/20	30	20.12	3	20.08	20.20	27	2,737	0.99%
2020/04/17	4	20.20	3	20.05	20.05	1	2,785	0.04%
2020/04/16	3	19.85	87	20.29	20.00	-84	2,780	-3.02%
2020/04/15	89	20.11	60	20.14	20.05	29	2,762	1.05%
2020/04/14	85	20.77	12	20.37	20.50	73	2,747	2.66%
2020/04/13	44	20.19	0	0.00	20.45	44	2,634	1.67%
2020/04/10	113	19.61	0	0.00	19.75	113	2,617	4.32%	大買/鉅額交易
2020/04/09	178	19.60	2	19.50	19.55	176	2,635	6.68%	大買/鉅額交易
2020/04/08	78	19.88	0	0.00	19.85	78	2,645	2.95%
2020/04/07	3	19.47	115	19.52	19.45	-112	2,639	-4.24%	大賣/鉅額交易
2020/04/06	0	0.00	1	19.40	19.50	-1	2,639	-0.04%
2020/04/01	1	19.20	0	0.00	19.30	1	2,655	0.04%
2020/03/31	33	18.93	0	0.00	18.95	33	2,712	1.22%
2020/03/26	1	18.20	0	0.00	18.25	1	2,705	0.04%
2020/03/25	1	18.30	1	18.15	18.25	0	2,704	0.00%
2020/03/24	3	17.03	3	17.10	17.45	0	2,694	0.00%
2020/03/23	1	15.60	1	15.80	16.00	0	2,739	0.00%
2020/03/20	1	15.60	2	15.93	16.25	-1	2,913	-0.03%
2020/03/19	2	14.78	18	15.19	14.80	-16	2,906	-0.55%
2020/03/18	1	16.90	5	16.35	16.35	-4	2,846	-0.14%
2020/03/16	2	19.18	1	19.95	18.75	1	2,816	0.04%
2020/03/13	3	19.58	32	19.60	19.95	-29	2,805	-1.03%
2020/03/12	1	21.40	12	21.78	21.70	-11	2,722	-0.40%
2020/03/11	1	22.65	3	22.60	22.90	-2	2,621	-0.08%
2020/03/09	1	22.75	1	23.00	22.60	0	2,576	0.00%
2020/03/04	1	23.20	2	23.45	23.40	-1	2,586	-0.04%
2020/03/02	2	22.73	1	22.50	23.20	1	2,598	0.04%
2020/02/27	2	23.28	0	0.00	22.80	2	2,593	0.08%
2020/02/26	11	23.54	1	23.60	23.60	10	2,581	0.39%
2020/02/25	1	23.25	1	23.70	23.60	0	2,599	0.00%
2020/02/24	1	23.65	60	23.65	23.50	-59	2,608	-2.26%
2020/02/21	1	23.85	219	23.97	23.95	-218	2,614	-8.34%	大賣/鉅額交易
2020/02/20	16	24.00	2	24.28	23.85	14	2,620	0.53%
2020/02/19	0	0.00	1	23.50	23.80	-1	2,596	-0.04%
2020/02/18	1	23.05	1	23.20	23.20	0	2,569	0.00%
2020/02/14	4	23.01	3	23.05	23.05	1	2,578	0.04%
2020/02/13	31	23.04	12	23.31	23.15	19	2,572	0.74%
2020/02/12	1	22.50	0	0.00	22.60	1	2,548	0.04%
2020/02/11	2	22.38	119	22.43	22.40	-117	2,543	-4.60%	大賣/鉅額交易
2020/02/10	1	22.10	1	22.35	22.35	0	2,539	0.00%
2020/02/07	2	22.70	0	0.00	22.60	2	2,545	0.08%
2020/02/06	1	23.00	2	23.28	23.30	-1	2,554	-0.04%
2020/02/05	2	22.65	1	22.50	22.50	1	2,601	0.04%
2020/02/04	1	22.75	0	0.00	22.75	1	2,614	0.04%
2020/02/03	6	21.88	2	22.33	22.40	4	2,640	0.15%
2020/01/31	1	23.70	1	23.95	23.75	0	2,605	0.00%
2020/01/30	15	23.75	0	0.00	23.55	15	2,653	0.57%
2020/01/20	7	25.60	12	25.68	25.65	-5	2,655	-0.19%
2020/01/17	1	25.65	1	25.80	25.65	0	2,651	0.00%
2020/01/16	0	0.00	2	25.40	25.80	-2	2,635	-0.08%
2020/01/15	0	0.00	4	25.15	25.10	-4	2,593	-0.15%
2020/01/14	1	25.30	1	25.10	25.35	0	2,601	0.00%
2020/01/13	8	24.93	7	25.11	25.20	1	2,573	0.04%
2020/01/10	3	24.45	1	24.65	24.65	2	2,532	0.08%
2020/01/09	0	0.00	4	24.30	24.25	-4	2,510	-0.16%
2020/01/08	2	24.23	1	24.35	24.05	1	2,545	0.04%
2020/01/07	0	0.00	2	24.85	24.60	-2	2,553	-0.08%
2020/01/06	1	25.00	0	0.00	25.10	1	2,682	0.04%
2020/01/03	2	25.30	4	25.40	25.25	-2	2,679	-0.07%
2020/01/02	14	25.67	504	25.61	25.65	-490	2,668	-18.36%	大賣/鉅額交易
2019/12/31	2	25.70	301	25.81	25.80	-299	2,651	-11.28%	大賣/鉅額交易
2019/12/30	20	25.82	6	25.80	25.80	14	2,649	0.53%
2019/12/27	1	26.20	12	26.00	26.00	-11	2,645	-0.42%
2019/12/26	20	26.08	4	26.08	26.10	16	2,653	0.60%
2019/12/25	0	0.00	1	25.80	26.00	-1	2,621	-0.04%
2019/12/24	1	25.85	0	0.00	25.85	1	2,640	0.04%
2019/12/23	16	25.81	80	25.81	25.50	-64	2,682	-2.39%
2019/12/20	1	25.80	154	25.87	26.00	-153	2,689	-5.69%	大賣/鉅額交易
2019/12/19	2	25.60	681	25.65	25.75	-679	2,690	-25.23%	大賣/鉅額交易
2019/12/18	5	26.01	0	0.00	25.90	5	2,716	0.18%
2019/12/17	2	25.55	9	26.03	26.00	-7	2,712	-0.26%
2019/12/16	0	0.00	6	24.98	25.20	-6	2,542	-0.24%
2019/12/13	1	24.55	12	24.78	24.45	-11	2,543	-0.43%
2019/12/12	6	24.57	34	24.53	24.50	-28	2,552	-1.10%
2019/12/11	10	24.99	0	0.00	24.85	10	2,554	0.39%
2019/12/10	7	25.09	182	25.14	25.00	-175	2,573	-6.80%	大賣/鉅額交易
2019/12/09	0	0.00	347	25.17	25.10	-347	2,594	-13.37%	大賣/鉅額交易
2019/12/06	45	25.28	1	25.40	25.10	44	2,632	1.67%
2019/12/05	1	25.30	7	25.54	25.40	-6	2,668	-0.22%
2019/12/04	40	25.30	0	0.00	25.35	40	2,718	1.47%
2019/12/03	2	25.10	699	25.05	25.10	-697	2,740	-25.43%	大賣/鉅額交易
2019/11/29	0.3	25.10	2	25.15	25.10	-1.7	2,781	-0.06%
2019/11/28	3	25.38	0	0.00	25.35	3	2,818	0.11%
2019/11/27	0	0.00	3	25.43	25.50	-3	2,859	-0.10%
2019/11/26	0	0.00	2	25.40	25.30	-2	2,890	-0.07%
2019/11/25	0	0.00	2	25.33	25.35	-2	2,975	-0.07%
2019/11/21	0	0.00	1	25.30	25.25	-1	3,095	-0.03%
2019/11/20	0	0.00	1	25.15	25.15	-1	3,114	-0.03%
2019/11/19	2	24.90	0	0.00	24.95	2	3,187	0.06%
2019/11/18	7	24.89	8	24.83	25.10	-1	3,234	-0.03%
2019/11/15	1	24.25	1	24.40	24.30	0	3,262	0.00%
2019/11/14	5	24.24	1	24.35	24.20	4	3,353	0.12%
2019/11/11	7	24.16	6	23.82	23.75	1	3,777	0.03%
2019/11/08	0	0.00	1	24.20	24.40	-1	3,857	-0.03%
2019/11/07	6	24.18	1	24.30	24.10	5	4,042	0.12%
2019/11/06	1	24.40	0	0.00	24.40	1	4,191	0.02%
2019/11/05	0	0.00	1	24.60	24.65	-1	4,378	-0.02%
2019/11/04	1	24.80	9	24.74	24.85	-8	4,522	-0.18%
2019/11/01	2	23.60	0	0.00	23.85	2	4,556	0.04%
2019/10/31	2	23.83	1	24.10	23.80	1	4,603	0.02%
2019/10/29	5	24.33	5	24.61	24.15	0	4,688	0.00%
2019/10/28	8	24.66	1	24.70	24.70	7	4,713	0.15%
2019/10/25	1	25.30	0	0.00	25.35	1	4,689	0.02%
2019/10/24	0	0.00	3	25.15	25.20	-3	4,740	-0.06%
2019/10/23	2	25.15	5	25.50	25.10	-3	5,075	-0.06%
2019/10/22	2	25.40	0	0.00	25.35	2	5,113	0.04%
2019/10/21	5	25.10	1	25.10	25.50	4	5,190	0.08%
2019/10/18	0	0.00	4	25.45	25.30	-4	5,302	-0.08%
2019/10/16	0	0.00	1	25.20	25.15	-1	5,375	-0.02%
2019/10/15	3	24.80	6	24.90	24.70	-3	5,431	-0.06%
2019/10/14	13	24.75	8	24.81	24.95	5	5,453	0.09%
2019/10/09	2	25.70	1	25.75	25.65	1	5,363	0.02%
2019/10/08	0	0.00	2	26.33	25.80	-2	5,413	-0.04%
2019/10/07	3	26.12	0	0.00	26.00	3	5,466	0.05%
2019/10/03	0	0.00	5	26.48	26.40	-5	5,908	-0.08%
2019/10/02	1	25.65	1	25.70	26.60	0	5,923	0.00%
2019/10/01	6	26.06	6	25.89	25.90	0	5,902	0.00%
2019/09/27	3	26.35	0	0.00	26.25	3	5,875	0.05%
2019/09/26	8	26.93	4	27.08	26.75	4	5,850	0.07%
2019/09/25	4	26.55	0	0.00	26.40	4	5,800	0.07%
2019/09/24	5	26.95	3	26.87	26.90	2	5,796	0.03%
2019/09/23	3	26.78	1	27.10	26.80	2	5,827	0.03%
2019/09/20	5	26.34	22	26.35	26.55	-17	5,942	-0.29%
2019/09/19	3	26.55	0	0.00	26.60	3	5,924	0.05%
2019/09/18	2	26.65	6	26.65	26.65	-4	5,998	-0.07%
2019/09/16	7.1	26.74	3	26.62	26.55	4.1	6,108	0.07%
2019/09/12	2	27.00	2	27.05	27.05	0	6,061	0.00%
2019/09/11	3	27.17	2	27.08	27.20	1	6,057	0.02%
2019/09/10	5	27.34	0	0.00	27.25	5	6,013	0.08%
2019/09/09	5	27.76	7	27.77	27.70	-2	5,964	-0.03%
2019/09/06	1	28.05	6	28.24	28.15	-5	5,927	-0.08%
2019/09/05	22	28.61	0	0.00	28.55	22	5,869	0.37%
2019/09/04	21	28.55	0	0.00	28.55	21	5,848	0.36%
2019/09/03	1	28.70	5	28.59	28.55	-4	5,846	-0.07%
2019/09/02	3	28.37	7	28.56	28.65	-4	5,815	-0.07%
2019/08/30	0	0.00	3	28.23	28.00	-3	5,760	-0.05%
2019/08/29	2	27.73	7	27.55	27.90	-5	5,720	-0.09%
2019/08/28	5	28.01	12	27.95	27.60	-7	5,675	-0.12%
2019/08/27	41	27.55	1	27.30	27.65	40	5,580	0.72%
2019/08/26	2	27.10	21	27.00	26.85	-19	5,536	-0.34%
2019/08/23	5	28.15	3	28.12	28.10	2	5,457	0.04%
2019/08/22	37	28.77	2	28.63	28.45	35	5,445	0.64%
2019/08/21	3	28.15	3	28.23	28.25	0	5,355	0.00%
2019/08/20	1	29.00	1	28.80	28.30	0	5,293	0.00%
2019/08/19	18	28.77	2	28.85	28.85	16	5,210	0.31%
2019/08/16	2	28.88	18	28.91	28.65	-16	5,170	-0.31%
2019/08/15	25	28.86	13	28.72	28.75	12	5,126	0.23%
2019/08/14	16	28.58	11	28.91	28.95	5	5,035	0.10%
2019/08/13	8	28.15	4	28.23	27.75	4	4,835	0.08%
2019/08/12	12	29.03	21	29.00	28.75	-9	4,774	-0.19%
2019/08/08	5	28.16	5	28.48	28.45	0	4,616	0.00%
2019/08/07	13	28.44	7	28.31	28.05	6	4,537	0.13%
2019/08/06	12	27.16	14	27.38	28.30	-2	4,373	-0.05%
2019/08/05	5	27.32	8	27.32	27.40	-3	4,279	-0.07%
2019/08/02	4	27.25	5	27.20	27.15	-1	4,223	-0.02%
2019/08/01	0	0.00	1	27.65	27.70	-1	4,257	-0.02%
2019/07/31	4	26.83	5	26.76	27.05	-1	4,261	-0.02%
2019/07/30	5	26.40	3	26.40	26.45	2	4,274	0.05%
2019/07/29	3	27.33	3	27.33	27.20	0	4,277	0.00%
2019/07/26	2	27.35	1	27.65	27.40	1	4,281	0.02%
2019/07/25	7	27.69	17	27.93	27.60	-10	4,335	-0.23%
2019/07/24	10	26.80	20	27.00	27.20	-10	4,229	-0.24%
2019/07/23	14	26.83	12	27.23	26.85	2	4,220	0.05%
2019/07/22	5	26.85	14	26.78	26.85	-9	4,182	-0.22%
2019/07/19	5	26.21	0	0.00	26.25	5	4,201	0.12%
2019/07/18	5	26.38	0	0.00	26.20	5	4,231	0.12%
2019/07/17	3	26.32	13	26.47	26.80	-10	4,239	-0.24%
2019/07/16	5	26.30	0	0.00	26.15	5	4,296	0.12%
2019/07/15	2	26.03	3	26.15	26.15	-1	4,274	-0.02%
2019/07/12	1	26.10	6	26.05	26.00	-5	4,254	-0.12%
2019/07/11	0	0.00	4	25.60	25.70	-4	4,226	-0.09%
2019/07/10	19	26.83	42	26.72	25.60	-23	4,243	-0.54%
2019/07/08	0	0.00	3	25.65	25.75	-3	3,902	-0.08%
2019/07/05	1	25.55	3	25.45	25.40	-2	3,920	-0.05%
2019/07/04	0	0.00	3	25.50	25.25	-3	3,977	-0.08%
2019/07/03	1	25.45	10	25.35	25.20	-9	4,008	-0.22%
2019/07/02	0	0.00	4	25.56	25.70	-4	4,028	-0.10%
2019/07/01	0	0.00	1	25.50	25.45	-1	4,028	-0.02%
2019/06/28	1	25.00	10	24.96	25.05	-9	4,038	-0.22%
2019/06/27	5	26.20	8	26.13	25.25	-3	4,034	-0.07%
2019/06/26	0	0.00	5	25.77	25.70	-5	3,911	-0.13%
2019/06/25	5	25.47	3	25.65	25.35	2	3,926	0.05%
2019/06/24	0	0.00	42	25.06	25.30	-42	3,877	-1.08%
2019/06/20	0	0.00	6	24.35	24.20	-6	3,937	-0.15%
2019/06/19	6	24.08	0	0.00	24.10	6	4,187	0.14%
2019/06/13	0	0.00	5	23.80	23.70	-5	4,689	-0.11%
2019/06/10	1	23.35	0	0.00	23.50	1	4,787	0.02%
2019/05/30	51	22.75	0	0.00	23.20	51	5,063	1.01%
2019/05/29	1	22.85	0	0.00	22.60	1	5,109	0.02%
2019/05/27	1	23.35	0	0.00	23.15	1	5,149	0.02%
2019/05/24	11	23.31	10	23.40	23.25	1	5,207	0.02%
2019/05/23	0	0.00	21	23.49	23.30	-21	5,218	-0.40%
2019/05/22	20	24.50	50	24.60	24.15	-30	5,200	-0.58%
2019/05/21	0	0.00	11	24.40	24.45	-11	5,226	-0.21%
2019/05/20	0	0.00	1	24.75	24.75	-1	5,249	-0.02%
2019/05/17	0	0.00	2	24.70	24.25	-2	5,221	-0.04%
2019/05/15	1	24.95	0	0.00	25.05	1	5,164	0.02%
2019/05/13	15	24.51	10	24.62	24.55	5	5,084	0.10%
2019/05/10	0	0.00	3	23.98	24.10	-3	5,034	-0.06%
2019/05/09	8	24.54	9	24.66	24.20	-1	4,995	-0.02%
2019/05/08	10	25.06	2	24.98	25.35	8	4,909	0.16%
2019/05/07	4	25.73	1	26.00	25.70	3	4,836	0.06%
2019/05/06	65	25.83	0	0.00	25.10	65	4,785	1.36%
2019/05/03	1	26.05	2	26.05	26.40	-1	4,701	-0.02%
2019/05/02	0	0.00	9	26.20	26.25	-9	4,671	-0.19%
2019/04/30	1	25.40	19	25.77	26.00	-18	4,622	-0.39%
2019/04/29	9	25.14	9	25.11	25.00	0	4,407	0.00%
2019/04/26	6	25.10	13	25.03	25.35	-7	4,409	-0.16%
2019/04/25	8	25.55	9	25.61	25.15	-1	4,519	-0.02%
2019/04/24	4	25.20	2	25.35	25.45	2	4,551	0.04%
2019/04/23	1	24.80	1	24.75	25.20	0	4,545	0.00%
2019/04/22	19	24.87	4	25.23	25.10	15	4,548	0.33%
2019/04/19	1	24.30	2	24.20	24.20	-1	4,467	-0.02%
2019/04/18	1	24.45	0	0.00	23.90	1	4,501	0.02%
2019/04/17	0	0.00	2	24.55	24.55	-2	4,630	-0.04%
2019/04/16	21	24.74	71	24.75	24.50	-50	4,820	-1.04%
2019/04/15	5	24.23	5	24.19	24.65	0	4,989	0.00%
2019/04/12	0	0.00	5	23.60	23.60	-5	4,914	-0.10%
2019/04/11	2	23.70	0	0.00	23.70	2	4,911	0.04%
2019/04/10	1	24.05	1	24.30	24.10	0	4,887	0.00%
2019/04/09	1	23.70	3	23.65	23.85	-2	4,821	-0.04%
2019/04/03	1	23.50	15	23.43	23.50	-14	4,805	-0.29%
2019/04/02	1	23.35	0	0.00	23.40	1	4,795	0.02%
2019/04/01	5	23.35	11	23.55	23.45	-6	4,776	-0.13%
2019/03/29	0.5	23.00	0	0.00	23.00	0.5	4,726	0.01%
2019/03/28	15	23.01	7	22.98	22.90	8	4,701	0.17%
2019/03/27	1	23.65	0	0.00	23.50	1	4,650	0.02%
2019/03/26	16	23.57	7	23.74	23.40	9	4,622	0.19%
2019/03/25	13	23.92	1	24.00	23.75	12	4,553	0.26%
2019/03/22	22.5	25.73	24	25.34	24.85	-1.5	4,557	-0.03%
2019/03/21	14	26.33	7	26.42	26.10	7	4,316	0.16%
2019/03/20	4	26.03	0	0.00	26.05	4	4,214	0.09%
2019/03/19	8	26.34	1	26.45	26.10	7	4,218	0.17%
2019/03/18	5	26.14	7	25.91	26.50	-2	4,208	-0.05%
2019/03/14	0	0.00	3	25.77	25.35	-3	3,996	-0.08%
2019/03/12	0	0.00	4	25.24	25.05	-4	3,954	-0.10%
2019/03/11	3	24.85	0	0.00	24.80	3	3,997	0.08%
2019/03/08	4	24.66	0	0.00	24.75	4	4,017	0.10%
2019/03/07	6	25.22	0	0.00	25.10	6	4,007	0.15%
2019/03/06	0	0.00	2	25.38	25.70	-2	3,941	-0.05%
2019/03/05	2	25.08	0	0.00	24.85	2	3,870	0.05%
2019/03/04	3	24.97	1	25.05	25.00	2	3,847	0.05%
2019/02/27	0	0.00	1	24.35	24.55	-1	3,807	-0.03%
2019/02/26	1	24.55	0	0.00	24.50	1	3,815	0.03%
2019/02/25	12	25.42	11	25.08	24.95	1	3,835	0.03%
2019/02/21	10	25.00	0	0.00	24.80	10	3,830	0.26%
2019/02/20	22	24.45	0	0.00	24.50	22	3,817	0.58%
2019/02/19	10	24.65	0	0.00	24.70	10	3,789	0.26%
2019/02/18	0	0.00	1	24.90	24.80	-1	3,808	-0.03%
2019/02/13	0	0.00	6	25.00	24.95	-6	3,803	-0.16%
2019/01/30	1	24.50	0	0.00	24.60	1	3,776	0.03%
2019/01/29	1	24.40	0	0.00	24.45	1	3,774	0.03%
2019/01/25	1	25.00	0	0.00	24.65	1	3,756	0.03%
2019/01/24	0	0.00	1	24.75	24.65	-1	3,746	-0.03%
2019/01/23	2	24.75	2	24.55	24.80	0	3,737	0.00%
2019/01/22	3	24.95	0	0.00	25.05	3	3,719	0.08%
2019/01/21	0	0.00	3	25.35	25.35	-3	3,653	-0.08%
2019/01/18	2	25.23	1	25.15	25.30	1	3,642	0.03%
2019/01/17	13	25.68	3	25.78	25.30	10	3,618	0.28%
2019/01/16	3	25.60	11	25.60	26.10	-8	3,458	-0.23%
2019/01/15	3	25.22	12	25.24	25.05	-9	3,279	-0.27%
2019/01/14	1	24.75	1	25.15	24.85	0	3,222	0.00%
2019/01/11	5	25.48	1	25.65	25.10	4	3,158	0.13%
2019/01/10	11	25.30	6	25.85	25.75	5	3,087	0.16%
2019/01/09	21	25.54	19	25.82	25.50	2	3,015	0.07%
2019/01/08	14	24.73	28	25.38	25.45	-14	2,864	-0.49%
2019/01/07	3	23.70	13.2	23.98	24.50	-10.2	2,643	-0.39%
2019/01/04	2	22.33	1	21.90	22.70	1	2,411	0.04%
2019/01/03	0	0.00	1	22.60	22.75	-1	2,429	-0.04%
2019/01/02	0	0.00	1	23.20	23.00	-1	2,447	-0.04%
2018/12/28	1	22.90	0	0.00	22.95	1	2,429	0.04%
2018/12/27	1	23.25	1	23.20	22.90	0	2,451	0.00%
2018/12/24	0	0.00	2	23.10	23.05	-2	2,406	-0.08%
2018/12/19	0	0.00	5	22.90	22.70	-5	2,485	-0.20%
2018/12/18	2	22.75	0	0.00	22.75	2	2,476	0.08%
2018/12/17	4	23.60	0	0.00	23.00	4	2,441	0.16%
2018/12/14	6	23.00	1	22.95	23.15	5	2,315	0.22%
2018/12/13	0	0.00	0.3	23.05	23.05	-0.3	2,299	-0.01%
2018/12/11	1	22.85	2	22.70	22.80	-1	2,201	-0.05%
2018/12/07	1	21.45	2	21.45	22.15	-1	2,086	-0.05%
2018/12/06	0	0.00	1	21.30	21.30	-1	2,067	-0.05%
2018/12/04	0	0.00	2	23.00	22.45	-2	2,034	-0.10%
2018/11/29	1	21.80	0	0.00	21.45	1	1,929	0.05%
2018/11/28	2	21.28	0	0.00	21.45	2	1,902	0.11%
2018/11/27	2	21.05	0	0.00	20.95	2	1,876	0.11%
2018/11/22	1	21.00	0	0.00	20.80	1	1,808	0.06%
2018/11/21	1	20.80	0	0.00	21.00	1	1,804	0.06%
2018/11/16	0	0.00	12	19.92	20.05	-12	1,765	-0.68%
2018/11/15	10	19.90	0	0.00	19.90	10	1,753	0.57%
2018/11/01	0	0.00	9	18.60	18.55	-9	2,130	-0.42%
2018/10/29	0.1	17.20	0	0.00	17.20	0.1	2,410	0.00%
2018/10/25	9	17.59	0	0.00	17.15	9	2,460	0.37%
2018/10/24	1	18.35	0	0.00	18.40	1	2,454	0.04%
2018/10/23	0	0.00	1	18.55	18.45	-1	2,473	-0.04%
2018/10/22	1	18.95	0	0.00	19.05	1	2,509	0.04%
2018/10/19	10	18.40	0	0.00	19.10	10	2,525	0.40%
2018/10/18	20	18.78	0	0.00	18.80	20	2,543	0.79%
2018/10/15	1	18.30	0	0.00	18.15	1	2,671	0.04%
2018/10/12	3	17.20	13	18.13	18.10	-10	2,776	-0.36%
2018/10/11	13	18.03	0	0.00	18.00	13	3,116	0.42%
2018/10/04	10	21.70	22	21.60	21.50	-12	3,714	-0.32%
2018/10/03	5	22.25	1	22.35	22.10	4	3,767	0.11%
2018/10/01	10	22.95	40	22.90	22.90	-30	3,853	-0.78%
2018/09/28	63	23.41	0	0.00	23.30	63	3,882	1.62%
2018/09/27	0	0.00	4	22.80	22.90	-4	3,888	-0.10%
2018/09/21	0	0.00	3	22.05	21.90	-3	4,288	-0.07%
2018/09/20	2	22.05	0	0.00	21.80	2	4,396	0.05%
2018/09/19	0	0.00	17	22.27	22.25	-17	4,400	-0.39%
2018/09/18	18	21.84	8	22.07	22.05	10	4,408	0.23%
2018/09/17	1	22.20	0	0.00	22.15	1	4,438	0.02%
2018/09/14	4	21.94	0	0.00	22.15	4	4,472	0.09%
2018/09/13	2	21.45	0	0.00	21.55	2	4,511	0.04%
2018/09/12	0	0.00	2	21.30	21.15	-2	4,668	-0.04%
2018/09/11	1	21.35	0	0.00	21.40	1	4,709	0.02%
2018/09/10	0	0.00	70	21.01	20.90	-70	4,725	-1.48%
2018/09/07	4	22.20	3	21.85	21.60	1	4,720	0.02%
2018/09/05	0	0.00	2	22.65	22.70	-2	4,783	-0.04%
2018/09/04	2	22.60	0	0.00	22.65	2	4,893	0.04%
2018/09/03	2	22.83	0	0.00	22.50	2	4,948	0.04%
2018/08/31	6.3	22.79	0	0.00	22.85	6.3	5,015	0.13%
2018/08/30	11	23.08	6	23.08	22.90	5	5,186	0.10%
2018/08/28	41	23.19	1	23.05	22.95	40	5,366	0.75%
2018/08/27	2	22.90	0	0.00	23.00	2	5,638	0.04%
2018/08/24	0	0.00	0.2	21.85	21.80	-0.2	5,787	0.00%
2018/08/21	0	0.00	5	21.90	22.10	-5	5,885	-0.08%
2018/08/20	6	21.51	0	0.00	21.60	6	5,914	0.10%
2018/08/17	7.1	22.38	5	22.40	22.15	2.1	5,887	0.04%
2018/08/16	13	21.73	5	22.20	22.00	8	5,863	0.14%
2018/08/15	4	22.49	10	22.65	22.20	-6	5,832	-0.10%
2018/08/14	1	22.95	16	23.48	23.05	-15	5,802	-0.26%
2018/08/13	30	24.36	15	24.18	23.60	15	5,750	0.26%
2018/08/10	3	26.42	8	26.05	26.15	-5	5,663	-0.09%
2018/08/09	5	26.15	0	0.00	26.05	5	5,778	0.09%
2018/08/08	0	0.00	3	26.70	26.55	-3	5,753	-0.05%
2018/08/06	3	27.23	0	0.00	27.15	3	5,724	0.05%
2018/08/03	3	27.47	18	27.58	27.35	-15	5,726	-0.26%
2018/08/02	10	26.80	0	0.00	26.85	10	5,497	0.18%
2018/07/31	1	26.95	0	0.00	26.90	1	5,450	0.02%
2018/07/30	6	27.03	0	0.00	26.90	6	5,434	0.11%
2018/07/27	14	26.94	0	0.00	27.25	14	5,423	0.26%
2018/07/26	4	26.65	0	0.00	26.55	4	5,382	0.07%
2018/07/25	0	0.00	3	26.65	26.60	-3	5,360	-0.06%
2018/07/24	0	0.00	1	26.85	26.95	-1	5,343	-0.02%
2018/07/23	5	26.72	4	26.58	26.55	1	5,329	0.02%
2018/07/20	5	27.50	14	27.11	27.05	-9	5,289	-0.17%
2018/07/19	23	27.64	10	27.45	27.45	13	5,251	0.25%
2018/07/18	17	28.32	23	28.57	27.90	-6	5,190	-0.12%
2018/07/17	10	27.55	28	27.60	27.50	-18	4,869	-0.37%
2018/07/16	76	27.86	27	27.93	28.00	49	4,833	1.01%
2018/07/13	40	28.58	52	28.49	28.45	-12	4,685	-0.26%
2018/07/12	1	27.75	0	0.00	27.80	1	4,325	0.02%
2018/07/11	0	0.00	13	27.88	27.50	-13	4,306	-0.30%
2018/07/10	1	27.60	0	0.00	27.90	1	4,296	0.02%
2018/07/06	7	26.69	1	27.20	27.05	6	4,281	0.14%
2018/07/05	9	27.27	15	27.45	27.00	-6	4,321	-0.14%
2018/07/04	33	28.03	7	27.91	27.90	26	4,324	0.60%
2018/07/03	15	27.25	4	27.15	27.15	11	4,011	0.27%
2018/07/02	2	27.00	22	27.04	26.85	-20	4,016	-0.50%
2018/06/29	2	27.68	3	27.37	27.25	-1	3,991	-0.03%
2018/06/27	0	0.00	2	26.60	26.10	-2	3,951	-0.05%
2018/06/25	0	0.00	2	26.98	26.70	-2	3,974	-0.05%
2018/06/22	5	27.41	4	27.37	27.15	1	4,015	0.02%
2018/06/21	17	28.03	14.1	28.23	27.95	2.9	3,998	0.07%
2018/06/20	12	27.17	5	26.95	27.45	7	3,963	0.18%
2018/06/15	0	0.00	1	27.50	27.50	-1	4,095	-0.02%
2018/06/14	0	0.00	4	27.55	27.30	-4	4,165	-0.10%
2018/06/13	2	27.60	0	0.00	27.60	2	4,174	0.05%
2018/06/12	3	28.12	2	27.90	27.85	1	4,166	0.02%
2018/06/11	1	27.45	0	0.00	27.40	1	4,093	0.02%
2018/06/08	3	27.92	0	0.00	27.70	3	4,127	0.07%
2018/06/07	5	28.04	7	27.70	27.65	-2	4,144	-0.05%
2018/06/06	10	27.15	1	27.30	27.35	9	4,114	0.22%
2018/06/05	5	27.28	51	27.69	27.00	-46	4,531	-1.02%
2018/06/04	101	28.06	50.3	28.14	28.05	50.8	4,582	1.11%	大買/
2018/06/01	23	27.00	11	27.26	27.35	12	4,392	0.27%
2018/05/31	0	0.00	3	26.55	26.50	-3	4,412	-0.07%
2018/05/28	0	0.00	1	26.10	26.05	-1	4,630	-0.02%
2018/05/22	5.3	25.70	4	25.90	25.75	1.3	4,910	0.03%
2018/05/21	4	25.65	1	25.74	25.70	3	5,034	0.06%
2018/05/18	2	25.55	0	0.00	25.40	2	5,176	0.04%
2018/05/17	0	0.00	3	25.58	26.10	-3	5,161	-0.06%
2018/05/16	0	0.00	3	24.33	24.50	-3	5,055	-0.06%
2018/05/11	1	24.50	1	24.35	24.10	0	5,357	0.00%
2018/05/10	0	0.00	1	24.10	23.95	-1	5,360	-0.02%
2018/05/09	1	24.05	0	0.00	24.05	1	5,416	0.02%
2018/05/04	0	0.00	10	24.00	24.10	-10	5,637	-0.18%
2018/04/26	1	23.85	2	24.10	23.55	-1	6,682	-0.01%
2018/04/25	1	23.40	1	23.35	23.75	0	7,172	0.00%
2018/04/20	1	25.25	0	0.00	25.20	1	7,393	0.01%
2018/04/18	3	25.67	0	0.00	25.50	3	7,755	0.04%
2018/04/17	1	26.05	0	0.00	25.80	1	7,945	0.01%
2018/04/16	3	26.75	0	0.00	26.60	3	8,233	0.04%
2018/04/13	1	26.75	0	0.00	26.75	1	8,566	0.01%
2018/04/12	1	26.20	4	26.25	26.25	-3	9,242	-0.03%
2018/04/11	0	0.00	2	26.85	26.70	-2	10,411	-0.02%
2018/04/10	10	26.65	11	26.55	26.55	-1	11,292	-0.01%
2018/04/09	10	25.50	2	25.55	25.25	8	11,603	0.07%
2018/04/03	5	26.40	0	0.00	25.85	5	11,754	0.04%
2018/03/31	5	26.71	1	26.65	26.65	4	11,828	0.03%
2018/03/30	20	27.30	20	27.20	27.05	0	11,829	0.00%
2018/03/28	5	27.14	11.1	27.30	27.00	-6.1	11,817	-0.05%
2018/03/27	11	27.42	2	27.50	27.50	9	11,825	0.08%
2018/03/26	0	0.00	7	26.81	26.80	-7	11,834	-0.06%
2018/03/23	26	26.56	10	26.67	26.75	16	11,831	0.14%
2018/03/22	21	27.25	15	27.40	27.35	6	11,738	0.05%
2018/03/20	8	27.18	1	27.40	27.15	7	11,863	0.06%
2018/03/19	0	0.00	15	27.90	27.90	-15	11,893	-0.13%
2018/03/16	23	28.22	10	28.38	28.20	13	11,875	0.11%
2018/03/14	6	27.97	0	0.00	27.95	6	11,906	0.05%
2018/03/13	2	28.33	31	28.45	28.45	-29	11,883	-0.24%
2018/03/12	12	28.48	5	28.54	28.35	7	11,841	0.06%
2018/03/09	16	29.79	44	29.66	29.20	-28	11,816	-0.24%
2018/03/08	31	28.85	8	28.78	28.75	23	11,452	0.20%
2018/03/07	10	28.47	21	28.51	28.50	-11	11,450	-0.10%
2018/03/06	34	28.73	5	28.82	28.75	29	11,513	0.25%
2018/03/05	4	28.76	2	28.90	28.45	2	11,389	0.02%
2018/03/02	1	28.30	4	28.24	28.15	-3	11,353	-0.03%
2018/02/27	2	28.05	4	27.90	27.80	-2	11,967	-0.02%
2018/02/26	1	27.55	8	27.10	27.00	-7	12,038	-0.06%
2018/02/23	0	0.00	9	27.35	27.45	-9	12,002	-0.07%
2018/02/22	2	27.18	2	27.13	27.25	0	11,994	0.00%
2018/02/21	2	26.55	44	27.34	27.50	-42	11,995	-0.35%
2018/02/12	5	25.41	1	25.80	25.45	4	11,913	0.03%
2018/02/09	5	24.13	26	24.12	25.00	-21	11,890	-0.18%
2018/02/08	7	24.85	6	24.98	25.10	1	11,927	0.01%
2018/02/07	47	25.65	1	25.80	25.25	46	11,965	0.38%
2018/02/06	16	25.37	1	24.70	25.10	15	12,043	0.12%
2018/02/05	12	27.23	1	27.25	27.40	11	12,214	0.09%
2018/02/02	22	27.90	3	27.93	27.95	19	12,207	0.16%
2018/02/01	0	0.00	8	28.53	27.95	-8	12,226	-0.07%
2018/01/31	15	27.80	0	0.00	28.10	15	12,282	0.12%
2018/01/30	5	28.25	7	28.40	28.05	-2	12,234	-0.02%
2018/01/29	6	28.18	6	28.29	28.40	0	12,159	0.00%
2018/01/26	17	27.76	1	27.80	27.70	16	12,089	0.13%
2018/01/25	35	28.79	0	0.00	28.10	35	11,968	0.29%
2018/01/24	2	28.78	2	29.15	29.30	0	11,793	0.00%
2018/01/23	24	29.23	38	29.38	29.05	-14	11,701	-0.12%
2018/01/22	35	31.17	15	30.93	30.30	20	11,422	0.18%
2018/01/19	44	30.60	24	30.57	30.70	20	11,212	0.18%
2018/01/18	1	29.75	1	29.35	29.35	0	10,752	0.00%
2018/01/16	3	29.88	2	29.55	29.50	1	10,612	0.01%
2018/01/15	2	29.78	4	29.36	29.35	-2	10,510	-0.02%
2018/01/12	61	30.27	53	30.20	30.05	8	10,468	0.08%
2018/01/11	11	29.68	13	29.68	29.55	-2	10,156	-0.02%
2018/01/10	11	29.38	1	29.50	29.10	10	9,979	0.10%
2018/01/09	44	30.19	55	30.03	30.20	-11	9,679	-0.11%
2018/01/08	139	31.77	132	30.68	30.60	7	9,315	0.08%	大買/大賣/
2018/01/05	72	30.78	43	30.82	31.20	29	8,612	0.34%
2018/01/04	13	28.18	54	27.63	28.95	-41	7,454	-0.55%
2018/01/03	23	26.62	24	26.35	26.35	-1	6,544	-0.02%
2018/01/02	2	25.25	30	26.02	25.95	-28	6,204	-0.45%