正文 (4906)-國票-中正券商分點個股進出

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
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股
595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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	32.17	0	0.00	32.20	20	7,766	0.26%
2024/04/18	1	32.80	0	0.00	33.15	1	7,725	0.01%
2024/04/16	4	33.08	1	33.05	32.70	3	7,740	0.04%
2024/04/15	0	0.00	1	34.15	34.10	-1	7,693	-0.01%
2024/04/10	0	0.00	1	34.65	34.70	-1	7,709	-0.01%
2024/04/09	15	34.11	0	0.00	34.05	15	7,659	0.20%
2024/04/03	4	33.98	0	0.00	33.95	4	7,608	0.05%
2024/04/01	3	34.53	0	0.00	34.55	3	7,594	0.04%
2024/03/28	0	0.00	1	34.30	34.20	-1	7,639	-0.01%
2024/03/27	1	34.40	0	0.00	34.40	1	7,680	0.01%
2024/03/25	0	0.00	1	35.15	35.30	-1	7,627	-0.01%
2024/03/22	5	35.20	7	35.10	35.10	-2	7,653	-0.03%
2024/03/21	2	34.80	2	34.80	34.80	0	7,663	0.00%
2024/03/20	6	35.32	0	0.00	34.90	6	7,731	0.08%
2024/03/19	10	35.15	0	0.00	35.00	10	7,974	0.13%
2024/03/18	20	34.80	19	34.98	35.10	1	8,333	0.01%
2024/03/15	18	34.60	18	34.30	34.30	0	8,602	0.00%
2024/03/14	30	35.03	5	34.95	34.90	25	8,679	0.29%
2024/03/13	0	0.00	1	35.90	35.65	-1	8,912	-0.01%
2024/03/12	2	36.15	2	36.55	36.15	0	8,880	0.00%
2024/03/11	2	36.13	0	0.00	36.15	2	8,786	0.02%
2024/03/08	18	36.69	30	35.81	35.95	-12	8,713	-0.14%
2024/03/07	7	37.69	0	0.00	36.80	7	8,577	0.08%
2024/03/06	3	38.43	3	38.60	38.35	0	8,253	0.00%
2024/03/05	9	39.71	22	39.59	39.50	-13	7,969	-0.16%
2024/03/04	3	38.37	47	38.07	38.70	-44	6,493	-0.68%
2024/02/29	0	0.00	2	35.25	35.40	-2	5,991	-0.03%
2024/02/27	1	35.25	0	0.00	35.25	1	5,974	0.02%
2024/02/23	0	0.00	2	36.10	35.90	-2	5,955	-0.03%
2024/02/22	3	36.40	1	36.40	36.35	2	6,002	0.03%
2024/02/21	0	0.00	3	36.00	36.05	-3	5,965	-0.05%
2024/02/16	0	0.00	2	35.65	35.65	-2	5,922	-0.03%
2024/02/15	3	35.52	0	0.00	35.70	3	5,925	0.05%
2024/02/05	4	35.15	1.2	35.49	35.10	2.8	5,887	0.05%
2024/02/02	14.2	36.39	7	36.31	36.00	7.2	5,862	0.12%
2024/02/01	11	36.11	7	36.21	36.20	4	5,732	0.07%
2024/01/22	1	36.05	4	35.76	35.85	-3	5,625	-0.05%
2024/01/17	1	35.20	3	35.25	35.35	-2	5,398	-0.04%
2024/01/16	0	0.00	4	36.01	36.00	-4	5,340	-0.07%
2024/01/15	0	0.00	1	35.00	35.00	-1	5,112	-0.02%
2024/01/12	0	0.00	30	33.53	33.50	-30	5,002	-0.60%
2024/01/10	1	33.30	0	0.00	33.45	1	5,067	0.02%
2024/01/09	3	33.32	0	0.00	33.25	3	5,131	0.06%
2024/01/03	20	34.25	0	0.00	34.15	20	5,289	0.38%
2024/01/02	10	34.80	0	0.00	34.70	10	5,278	0.19%
2023/12/27	1	34.55	3	34.57	34.55	-2	5,396	-0.04%
2023/12/25	0	0.00	2	34.70	34.60	-2	5,548	-0.04%
2023/12/22	0	0.00	1	35.35	35.55	-1	5,530	-0.02%
2023/12/21	1	35.90	4	35.65	35.60	-3	5,535	-0.05%
2023/12/20	0	0.00	0.2	35.60	35.95	-0.2	5,661	0.00%
2023/12/18	3	36.23	16	36.02	35.80	-13	5,740	-0.23%
2023/12/15	0	0.00	4	36.55	36.20	-4	5,810	-0.07%
2023/12/14	2.2	36.90	9	36.89	36.90	-6.8	5,830	-0.12%
2023/12/13	9	36.37	37	36.51	36.35	-28	5,593	-0.50%
2023/12/12	60	35.54	14	35.71	35.75	46	5,399	0.85%
2023/12/11	1	34.45	1	34.30	34.30	0	5,452	0.00%
2023/12/08	4	35.41	2	35.33	35.70	2	5,430	0.04%
2023/12/04	0	0.00	2	34.55	34.25	-2	5,826	-0.03%
2023/12/01	0	0.00	1	34.10	34.10	-1	6,234	-0.02%
2023/11/29	2	34.20	0	0.00	34.20	2	6,567	0.03%
2023/11/22	24	34.54	0	0.00	34.65	24	8,732	0.27%
2023/11/21	3	34.97	0	0.00	34.60	3	9,605	0.03%
2023/11/20	0	0.00	2	34.20	34.30	-2	9,947	-0.02%
2023/11/17	26	33.50	2	33.55	33.45	24	10,412	0.23%
2023/11/15	15	33.30	0	0.00	33.10	15	11,172	0.13%
2023/11/10	0	0.00	1	32.80	32.70	-1	11,360	-0.01%
2023/11/08	2	33.30	2.1	33.78	33.30	-0.1	11,367	0.00%
2023/11/07	2	33.40	0.1	33.50	33.45	1.9	11,416	0.02%
2023/11/06	2	33.80	0	0.00	33.90	2	11,542	0.02%
2023/11/03	1.2	34.83	1	34.60	34.25	0.2	11,956	0.00%
2023/10/25	1	34.00	0	0.00	33.70	1	12,669	0.01%
2023/10/20	0	0.00	0.1	33.40	33.40	-0.1	12,926	0.00%
2023/10/19	0.1	33.85	0	0.00	33.65	0.1	12,976	0.00%
2023/10/18	0	0.00	1	33.45	33.45	-1	13,018	-0.01%
2023/10/06	1	37.00	0	0.00	36.70	1	13,344	0.01%
2023/10/02	1	37.90	2.4	37.67	37.85	-1.4	13,683	-0.01%
2023/09/26	1	37.80	3	37.42	37.25	-2	14,314	-0.01%
2023/09/25	2	37.60	1	37.30	37.60	1	14,810	0.01%
2023/09/22	1	36.00	2	36.15	36.05	-1	15,164	-0.01%
2023/09/21	1	35.70	0	0.00	35.65	1	15,371	0.01%
2023/09/20	2.2	37.31	1	36.75	36.60	1.2	15,626	0.01%
2023/09/18	0.7	37.10	0	0.00	37.10	0.7	15,394	0.00%
2023/09/15	22	37.34	0	0.00	37.05	22	15,333	0.14%
2023/09/14	0.2	38.30	0	0.00	38.05	0.2	15,132	0.00%
2023/09/13	1	37.50	0	0.00	37.70	1	14,807	0.01%
2023/09/12	5	37.55	6	37.52	37.45	-1	14,717	-0.01%
2023/09/08	1	36.75	0	0.00	37.00	1	14,723	0.01%
2023/09/07	3	37.33	0	0.00	37.05	3	14,692	0.02%
2023/09/06	0	0.00	1	37.75	37.95	-1	14,398	-0.01%
2023/09/05	1	36.30	0	0.00	36.50	1	13,995	0.01%
2023/09/04	0	0.00	2	36.60	36.20	-2	13,935	-0.01%
2023/09/01	0	0.00	2	37.63	37.05	-2	13,756	-0.01%
2023/08/31	3	37.04	1	36.91	37.30	2	13,628	0.01%
2023/08/30	1	36.40	4	36.86	36.95	-3	13,760	-0.02%
2023/08/29	0	0.00	2	35.50	36.25	-2	13,590	-0.01%
2023/08/28	22	38.32	2	36.15	35.90	20	13,326	0.15%
2023/08/25	4	36.70	7	37.14	37.50	-3	12,166	-0.02%
2023/08/24	22	36.07	3	35.47	35.40	19	11,315	0.17%
2023/08/23	3	35.50	5	35.60	35.55	-2	10,998	-0.02%
2023/08/22	0	0.00	10	35.00	34.30	-10	10,496	-0.10%
2023/08/21	1	34.55	31.1	34.21	34.50	-30.1	10,182	-0.30%
2023/08/18	1.1	33.16	2	33.10	32.95	-0.9	9,725	-0.01%
2023/08/17	0	0.00	1	33.50	33.65	-1	9,639	-0.01%
2023/08/15	0	0.00	47	33.15	33.25	-47	9,564	-0.49%
2023/08/11	0	0.00	1.1	32.72	32.65	-1.1	9,575	-0.01%
2023/08/10	2	33.55	1	33.30	33.35	1	9,491	0.01%
2023/08/09	3	33.65	46	34.37	33.55	-43	9,344	-0.46%
2023/08/07	4	33.15	53	33.21	33.45	-49	8,858	-0.55%
2023/08/04	1	32.30	2	32.90	32.90	-1	8,737	-0.01%
2023/08/02	2	31.60	2	31.40	31.40	0	8,557	0.00%
2023/08/01	1	32.15	1	31.65	32.05	0	8,426	0.00%
2023/07/31	1	32.20	1	32.90	32.10	0	8,343	0.00%
2023/07/28	0	0.00	5	31.45	31.50	-5	8,268	-0.06%
2023/07/26	0	0.00	20	31.45	31.35	-20	8,211	-0.24%
2023/07/21	2	31.60	9	31.41	31.40	-7	7,964	-0.09%
2023/07/20	2	31.65	4	31.98	32.05	-2	7,937	-0.03%
2023/07/19	0	0.00	1	31.65	31.60	-1	7,881	-0.01%
2023/07/18	2	33.13	8	32.37	32.25	-6	7,838	-0.08%
2023/07/17	3.1	33.13	3	33.35	33.35	0.1	7,735	0.00%
2023/07/14	2	32.60	3	32.92	32.75	-1	7,654	-0.01%
2023/07/13	3	32.85	7	33.01	32.55	-4	7,621	-0.05%
2023/07/12	57	32.19	1	32.50	32.10	56	7,580	0.74%
2023/07/11	10	32.35	4	32.58	32.40	6	7,560	0.08%
2023/07/10	2	32.78	16.3	32.58	32.80	-14.3	7,535	-0.19%
2023/07/07	23	33.89	24	34.14	33.55	-1	7,398	-0.01%
2023/07/06	17.1	33.88	12	34.12	33.65	5.1	7,318	0.07%
2023/07/05	49	33.41	9	33.47	33.15	40	6,999	0.57%
2023/07/04	27	33.17	4	32.93	33.40	23	6,832	0.34%
2023/07/03	6.1	34.44	22	34.49	34.45	-16	6,528	-0.24%
2023/06/30	7	32.93	21	33.15	33.05	-14	5,960	-0.23%
2023/06/29	5	31.47	7	31.79	31.50	-2	5,502	-0.04%
2023/06/28	21	31.37	51	31.80	31.25	-30	5,288	-0.57%
2023/06/27	1	30.00	7	30.11	29.80	-6	4,964	-0.12%
2023/06/26	0	0.00	0	30.10	30.05	0	5,017	0.00%
2023/06/21	0	0.00	1	30.35	30.25	-1	5,082	-0.02%
2023/06/20	1	30.15	5	30.16	30.15	-4	5,100	-0.08%
2023/06/19	23	30.25	35	30.08	30.05	-12	5,111	-0.23%
2023/06/16	29	30.72	27	30.56	30.50	2	5,096	0.04%
2023/06/15	18	30.94	24	30.97	30.90	-6	5,072	-0.12%
2023/06/14	19	30.50	36	31.01	31.40	-17	4,996	-0.34%
2023/06/13	23	31.43	23	31.48	31.50	0	4,718	0.00%
2023/06/12	34.1	31.48	228	31.33	31.30	-193.9	4,671	-4.15%	大賣/鉅額交易
2023/06/09	8	31.47	2	31.45	31.80	6	4,657	0.13%
2023/06/08	12	31.45	6.2	31.33	31.15	5.8	4,632	0.13%
2023/06/07	26	31.70	16	31.66	31.65	10	4,632	0.22%
2023/06/06	68.1	32.50	306	32.00	32.00	-237.9	4,564	-5.21%	大賣/鉅額交易
2023/06/05	640	32.42	133	33.32	33.45	507	4,354	11.64%	大買/大賣/鉅額交易
2023/06/02	10	31.55	0	0.00	31.55	10	4,016	0.25%
2023/06/01	10	31.55	0	0.00	31.60	10	3,984	0.25%
2023/05/31	0	0.00	2	31.60	31.40	-2	3,966	-0.05%
2023/05/29	12	31.00	0	0.00	31.40	12	3,868	0.31%
2023/05/24	21	30.65	12	30.68	30.65	9	3,684	0.24%
2023/05/23	0	0.00	2	30.75	30.65	-2	3,670	-0.05%
2023/05/22	0	0.00	2	30.40	30.50	-2	3,637	-0.05%
2023/05/19	2	29.90	0	0.00	30.05	2	3,618	0.06%
2023/05/18	10	30.15	0	0.00	30.40	10	3,581	0.28%
2023/05/17	0	0.00	2	29.60	29.65	-2	3,442	-0.06%
2023/05/16	2	29.90	0	0.00	29.70	2	3,412	0.06%
2023/05/10	10	30.40	1	30.30	30.25	9	3,319	0.27%
2023/05/09	0	0.00	1	29.90	29.90	-1	3,249	-0.03%
2023/05/08	1	29.45	0	0.00	29.50	1	3,230	0.03%
2023/05/05	12	29.65	0	0.00	29.40	12	3,221	0.37%
2023/05/04	0	0.00	1	29.35	29.65	-1	3,183	-0.03%
2023/04/26	1	30.60	0	0.00	30.90	1	3,003	0.03%
2023/04/25	11	31.43	0	0.00	30.80	11	2,993	0.37%
2023/04/24	0	0.00	5	31.21	31.50	-5	2,948	-0.17%
2023/04/21	12	30.68	0	0.00	30.80	12	2,923	0.41%
2023/04/18	0	0.00	2	32.45	32.25	-2	2,692	-0.07%
2023/04/17	1	32.35	5	32.08	32.35	-4	2,630	-0.15%
2023/04/14	10	31.90	0	0.00	31.65	10	2,536	0.39%
2023/04/13	30	31.73	0	0.00	31.60	30	2,479	1.21%
2023/04/11	0	0.00	4	31.56	31.35	-4	2,377	-0.17%
2023/04/10	1	30.60	0	0.00	30.65	1	2,219	0.05%
2023/04/06	0	0.00	100	31.37	31.40	-100	2,130	-4.69%
2023/03/31	0	0.00	2	31.00	30.90	-2	2,069	-0.10%
2023/03/30	0	0.00	2	30.83	30.85	-2	2,026	-0.10%
2023/03/29	0	0.00	23	30.55	30.50	-23	1,954	-1.18%
2023/03/28	1	30.25	3	30.62	30.25	-2	1,916	-0.10%
2023/03/27	0	0.00	5	30.35	30.20	-5	1,860	-0.27%
2023/03/24	0	0.00	2	29.95	29.85	-2	1,797	-0.11%
2023/03/23	2	29.40	1	29.35	29.45	1	1,721	0.06%
2023/03/21	0	0.00	5	29.25	29.25	-5	1,674	-0.30%
2023/03/16	15	28.12	5	28.20	28.00	10	1,636	0.61%
2023/03/14	5	28.75	0	0.00	28.75	5	1,571	0.32%
2023/03/08	0	0.00	10	28.35	28.65	-10	1,476	-0.68%
2023/03/02	23	28.05	0	0.00	28.05	23	1,457	1.58%
2023/02/08	0	0.00	3	28.00	28.00	-3	1,903	-0.16%
2023/01/17	0	0.00	1	26.85	26.85	-1	1,823	-0.05%
2023/01/11	0	0.00	1	27.60	27.60	-1	1,877	-0.05%
2023/01/10	0	0.00	12	27.72	27.70	-12	1,888	-0.64%
2023/01/05	15	28.03	14	27.93	27.90	1	1,978	0.05%
2023/01/04	7	27.89	0	0.00	28.00	7	2,002	0.35%
2022/12/30	5	27.45	0	0.00	27.40	5	2,049	0.24%
2022/12/21	2	27.00	0	0.00	26.90	2	2,412	0.08%
2022/12/20	10	26.85	27	26.89	26.75	-17	2,501	-0.68%
2022/12/16	0	0.00	20	27.65	27.55	-20	2,883	-0.69%
2022/12/09	50	28.94	27	28.84	28.60	23	3,901	0.59%
2022/11/25	1	28.10	0	0.00	28.00	1	4,605	0.02%
2022/11/22	8	28.55	8	28.78	28.75	0	4,647	0.00%
2022/11/21	0	0.00	1	28.25	28.15	-1	4,669	-0.02%
2022/11/14	1	27.95	0	0.00	28.15	1	5,099	0.02%
2022/11/10	0	0.00	2	27.85	27.80	-2	5,229	-0.04%
2022/11/07	1	26.80	0	0.00	26.90	1	5,092	0.02%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/27	2	25.90	3	26.15	26.30	-1	5,324	-0.02%
2022/10/26	2	25.95	0	0.00	25.65	2	5,352	0.04%
2022/10/25	0	0.00	5	26.05	26.05	-5	5,343	-0.09%
2022/10/20	0	0.00	1	26.80	27.65	-1	5,439	-0.02%
2022/10/14	4	27.50	1	27.50	27.65	3	5,498	0.05%
2022/10/13	0	0.00	1	26.80	26.50	-1	5,516	-0.02%
2022/10/07	10	28.30	0	0.00	28.50	10	5,567	0.18%
2022/10/06	6	28.15	0	0.00	28.25	6	5,636	0.11%
2022/10/05	10	28.35	0	0.00	28.10	10	5,670	0.18%
2022/10/03	1	26.80	1	26.95	27.10	0	5,647	0.00%
2022/09/30	2	26.35	3	26.75	26.70	-1	5,819	-0.02%
2022/09/28	4	26.39	2	26.10	26.05	2	5,836	0.03%
2022/09/27	2	26.95	6	27.28	27.60	-4	5,759	-0.07%
2022/09/26	8	28.27	1	27.70	27.50	7	5,709	0.12%
2022/09/23	10	29.63	1	29.20	29.30	9	5,662	0.16%
2022/09/22	102	30.62	7	31.94	30.40	95	5,462	1.74%	大買/
2022/09/21	0	0.00	11	30.85	31.05	-11	4,633	-0.24%
2022/09/16	10	30.75	0	0.00	30.70	10	4,572	0.22%
2022/09/15	0	0.00	1	31.05	30.85	-1	4,632	-0.02%
2022/09/13	0	0.00	72	31.11	31.10	-72	4,764	-1.51%
2022/09/06	0	0.00	11	31.49	31.55	-11	5,563	-0.20%
2022/09/05	3	32.73	11	32.83	32.25	-8	5,576	-0.14%
2022/09/02	1	31.95	0	0.00	31.95	1	5,255	0.02%
2022/09/01	0	0.00	0.1	31.75	31.85	-0.1	5,214	0.00%
2022/08/31	0	0.00	3	31.60	31.70	-3	5,184	-0.06%
2022/08/30	10	31.50	0	0.00	31.45	10	5,187	0.19%
2022/08/29	0.1	31.30	7	31.14	31.30	-7	5,267	-0.13%
2022/08/26	6	31.73	9	31.78	31.70	-3	5,373	-0.06%
2022/08/25	0	0.00	6	31.51	31.55	-6	5,370	-0.11%
2022/08/24	1	31.35	3	31.27	31.10	-2	5,343	-0.04%
2022/08/23	3	31.45	121	31.04	31.50	-118	5,328	-2.21%	大賣/鉅額交易
2022/08/22	11	31.00	16	31.04	31.10	-5	5,227	-0.10%
2022/08/19	91	31.16	23	31.25	31.10	68	5,150	1.32%
2022/08/18	2	30.25	2	30.10	30.25	0	4,994	0.00%
2022/08/17	0	0.00	2	29.45	29.60	-2	4,855	-0.04%
2022/08/11	12	29.14	0	0.00	29.10	12	4,919	0.24%
2022/08/10	1	29.55	0	0.00	29.50	1	4,931	0.02%
2022/08/09	2	28.75	0	0.00	29.35	2	4,915	0.04%
2022/08/08	0	0.00	8	28.89	28.90	-8	4,904	-0.16%
2022/08/05	1	29.20	0	0.00	29.15	1	4,875	0.02%
2022/08/04	2	28.90	0	0.00	29.50	2	4,845	0.04%
2022/08/03	2	29.33	1	29.50	29.30	1	4,843	0.02%
2022/08/02	1	29.90	0	0.00	29.65	1	4,845	0.02%
2022/08/01	2	30.25	2	30.25	30.25	0	4,897	0.00%
2022/07/29	4	30.33	4	30.25	30.25	0	4,926	0.00%
2022/07/28	4	30.68	4	30.35	30.35	0	4,922	0.00%
2022/07/27	3	30.25	3	30.70	30.70	0	4,935	0.00%
2022/07/26	4	30.28	8	30.09	30.10	-4	4,931	-0.08%
2022/07/25	3	30.35	3	30.30	30.30	0	4,995	0.00%
2022/07/22	7	30.23	6	30.00	30.00	1	4,991	0.02%
2022/07/21	6	30.30	3	30.30	30.30	3	5,032	0.06%
2022/07/20	8	30.53	9	30.35	30.30	-1	5,057	-0.02%
2022/07/19	33	30.47	2	30.40	30.40	31	5,114	0.61%
2022/07/18	3	30.50	0	0.00	30.05	3	5,147	0.06%
2022/07/15	2	30.23	1	30.25	30.35	1	5,455	0.02%
2022/07/14	0	0.00	5	30.13	30.15	-5	5,444	-0.09%
2022/07/13	3	29.30	0	0.00	29.25	3	5,385	0.06%
2022/07/12	3	29.00	3	29.00	29.00	0	5,397	0.00%
2022/07/07	1	27.40	0	0.00	27.85	1	5,260	0.02%
2022/07/04	1	26.15	0	0.00	26.10	1	5,427	0.02%
2022/07/01	5	28.60	0	0.00	27.10	5	5,576	0.09%
2022/06/29	77	29.96	1	30.00	30.00	76	5,752	1.32%
2022/06/28	0	0.00	2	30.55	30.55	-2	5,889	-0.03%
2022/06/27	26	30.88	0	0.00	30.95	26	5,961	0.44%
2022/06/24	1	30.85	1	30.60	30.60	0	6,030	0.00%
2022/06/23	1	30.90	1	30.65	30.65	0	6,109	0.00%
2022/06/22	1	30.90	1	30.50	30.80	0	6,324	0.00%
2022/06/21	2	30.00	3	30.25	30.65	-1	6,295	-0.02%
2022/06/20	3	29.75	0	0.00	29.25	3	6,334	0.05%
2022/06/17	1	30.65	7	30.05	30.25	-6	6,421	-0.09%
2022/06/16	0	0.00	0.1	31.15	30.55	-0.1	6,429	0.00%
2022/06/15	2.1	32.23	2	33.10	31.10	0.1	6,541	0.00%
2022/06/10	1	31.50	1	31.30	31.35	0	5,799	0.00%
2022/06/07	0	0.00	1	31.40	31.20	-1	5,757	-0.02%
2022/05/31	20	29.20	0	0.00	29.15	20	5,750	0.35%
2022/05/27	1	28.45	0	0.00	28.45	1	5,857	0.02%
2022/05/24	0	0.00	0	29.20	28.95	0	6,142	0.00%
2022/05/20	0	0.00	2	29.65	29.45	-2	6,452	-0.03%
2022/05/18	3	29.08	0	0.00	29.00	3	7,061	0.04%
2022/05/17	0	0.00	1	29.40	29.35	-1	7,331	-0.01%
2022/05/10	2	27.70	0	0.00	28.85	2	7,890	0.03%
2022/05/09	3	28.90	0	0.00	28.20	3	8,037	0.04%
2022/05/05	0	0.00	1	30.20	29.80	-1	8,969	-0.01%
2022/04/27	1	30.25	0	0.00	30.20	1	9,288	0.01%
2022/04/22	1	31.55	0	0.00	31.55	1	9,499	0.01%
2022/04/20	0	0.00	11	30.60	30.80	-11	9,101	-0.12%
2022/04/19	0	0.00	5	30.50	30.30	-5	9,116	-0.05%
2022/04/18	5	30.00	5	30.10	30.00	0	9,149	0.00%
2022/04/15	1	30.25	0	0.00	30.00	1	9,124	0.01%
2022/04/14	5	30.55	0	0.00	30.35	5	9,132	0.05%
2022/04/12	0	0.00	1	31.05	30.95	-1	9,159	-0.01%
2022/04/11	11	31.95	0	0.00	31.60	11	9,186	0.12%
2022/04/08	0	0.00	11	32.89	32.70	-11	9,265	-0.12%
2022/04/07	0	0.00	16	32.71	32.40	-16	9,523	-0.17%
2022/04/06	7	33.75	92	33.69	33.75	-85	9,491	-0.90%
2022/04/01	4	33.44	2	33.25	33.30	2	9,924	0.02%
2022/03/31	0	0.00	3	33.00	33.00	-3	10,327	-0.03%
2022/03/30	0	0.00	3	32.78	32.60	-3	10,185	-0.03%
2022/03/25	0	0.00	13	32.40	32.20	-13	9,981	-0.13%
2022/03/24	0	0.00	6	32.10	31.85	-6	9,841	-0.06%
2022/03/23	0	31.85	0	0.00	31.90	0	9,949	0.00%
2022/03/22	3	31.58	0	0.00	32.00	3	10,247	0.03%
2022/03/18	3	30.65	4	30.88	30.85	-1	10,359	-0.01%
2022/03/16	4	29.05	0	0.00	28.95	4	10,389	0.04%
2022/03/10	1	29.85	0	0.00	29.90	1	10,718	0.01%
2022/03/09	3	29.40	0	0.00	29.50	3	10,676	0.03%
2022/03/07	10	30.15	0	0.00	30.00	10	10,564	0.09%
2022/02/25	1	32.00	1	31.65	31.95	0	10,188	0.00%
2022/02/24	3	31.82	0	0.00	31.55	3	10,140	0.03%
2022/02/22	1	32.10	0	0.00	31.85	1	10,012	0.01%
2022/02/21	1	33.00	0	0.00	33.00	1	9,946	0.01%
2022/02/18	1	32.90	14	32.85	33.10	-13	10,211	-0.13%
2022/02/17	2	32.40	3.4	31.92	31.95	-1.4	10,036	-0.01%
2022/02/16	0	0.00	4	31.35	31.30	-4	9,751	-0.04%
2022/02/15	2	30.75	0	0.00	30.95	2	9,720	0.02%
2022/02/14	0	0.00	1	30.90	30.95	-1	9,705	-0.01%
2022/02/10	6	31.37	4	31.19	31.15	2	9,600	0.02%
2022/02/09	1	32.55	4	32.60	32.65	-3	9,261	-0.03%
2022/02/08	1	32.80	3	32.87	32.60	-2	9,108	-0.02%
2022/02/07	4	32.79	15	32.58	32.60	-11	8,730	-0.13%
2022/01/26	2	31.10	5	31.10	31.00	-3	8,149	-0.04%
2022/01/25	1	30.60	1	31.00	30.10	0	7,974	0.00%
2022/01/24	1	30.05	3	30.27	30.45	-2	7,858	-0.03%
2022/01/21	1	30.40	2	30.68	30.45	-1	7,872	-0.01%
2022/01/20	4	30.73	0	0.00	30.80	4	7,963	0.05%
2022/01/19	0	0.00	5	30.30	30.55	-5	8,241	-0.06%
2022/01/18	10	30.45	2	30.10	29.95	8	8,136	0.10%
2022/01/17	0	0.00	4	29.75	30.20	-4	7,981	-0.05%
2022/01/13	1	29.65	0	0.00	29.50	1	7,834	0.01%
2022/01/12	2	29.68	0	0.00	29.40	2	7,811	0.03%
2022/01/11	3	30.17	0	0.00	29.95	3	7,749	0.04%
2022/01/10	1	30.65	0	0.00	30.75	1	7,689	0.01%
2022/01/07	1	30.50	0	0.00	30.55	1	7,667	0.01%
2022/01/06	6	30.98	0	0.00	31.40	6	7,594	0.08%
2022/01/05	7	31.84	0	0.00	31.40	7	7,529	0.09%
2022/01/04	3	31.68	10	31.60	31.65	-7	7,477	-0.09%
2022/01/03	0	0.00	6	32.64	32.10	-6	7,389	-0.08%
2021/12/30	6.4	32.52	22.5	32.47	32.30	-16.2	7,195	-0.22%
2021/12/29	21	31.19	22	31.33	31.85	-1	6,836	-0.01%
2021/12/28	36.5	32.20	19.3	32.09	31.20	17.2	6,683	0.26%
2021/12/27	5	31.54	8.5	31.11	31.50	-3.5	6,090	-0.06%
2021/12/24	0	0.00	5	29.83	29.90	-5	5,566	-0.09%
2021/12/21	3	29.70	0	0.00	29.75	3	5,510	0.05%
2021/12/20	3	30.40	8	30.30	30.10	-5	5,459	-0.09%
2021/12/17	6.3	29.89	1	30.30	29.95	5.3	5,372	0.10%
2021/12/16	41.5	30.37	28	30.44	30.60	13.5	5,231	0.26%
2021/12/15	0	0.00	3.4	29.75	30.30	-3.4	4,845	-0.07%
2021/12/14	0	0.00	1	29.00	28.50	-1	4,519	-0.02%
2021/12/13	2.4	28.78	0	0.00	28.70	2.4	4,463	0.05%
2021/12/10	3	29.73	1	29.80	29.20	2	4,412	0.05%
2021/12/09	1	28.75	31	29.43	29.50	-30	4,100	-0.73%
2021/12/08	6	28.50	0	0.00	28.50	6	3,915	0.15%
2021/12/07	0	0.00	3	28.87	28.70	-3	3,874	-0.08%
2021/11/29	2	26.70	0	0.00	27.05	2	3,714	0.05%
2021/11/23	1	27.70	2	27.60	27.65	-1	3,677	-0.03%
2021/11/22	0	0.00	1	28.70	28.25	-1	3,665	-0.03%
2021/11/19	3	28.28	3	28.30	28.20	0	3,632	0.00%
2021/11/17	2	29.85	5	29.71	30.00	-3	3,389	-0.09%
2021/11/16	2	28.85	5	28.87	29.00	-3	2,923	-0.10%
2021/11/12	24	28.07	1	28.10	28.05	23	2,645	0.87%
2021/11/09	0	0.00	1	27.75	27.75	-1	2,609	-0.04%
2021/11/08	0	0.00	5	27.85	27.80	-5	2,615	-0.19%
2021/11/04	10	27.90	12	28.04	27.85	-2	2,645	-0.08%
2021/11/03	0	0.00	1	27.50	27.50	-1	2,682	-0.04%
2021/11/02	1	28.15	5	27.98	27.25	-4	2,696	-0.15%
2021/11/01	4	27.60	12	27.88	27.90	-8	2,702	-0.30%
2021/10/29	8	27.59	4	27.68	27.40	4	2,719	0.15%
2021/10/28	14	27.98	22	28.00	28.10	-8	2,735	-0.29%
2021/10/27	142	27.08	99	27.57	28.65	43	2,639	1.63%	大買/
2021/10/12	1	25.65	0	0.00	25.70	1	3,137	0.03%
2021/10/04	1	25.95	4	25.88	25.35	-3	3,833	-0.08%
2021/09/22	2	25.75	0	0.00	25.50	2	4,368	0.05%
2021/09/08	2	24.95	0	0.00	24.65	2	4,840	0.04%
2021/09/07	0	0.00	3	25.20	25.25	-3	4,839	-0.06%
2021/09/03	0	0.00	1	26.20	26.35	-1	4,824	-0.02%
2021/08/25	3	26.30	0	0.00	26.30	3	4,845	0.06%
2021/08/20	2	25.65	0	0.00	25.75	2	4,853	0.04%
2021/08/18	3	26.45	0	0.00	26.70	3	4,837	0.06%
2021/08/17	5	26.27	0	0.00	25.85	5	4,862	0.10%
2021/08/16	3	26.50	0	0.00	26.15	3	4,841	0.06%
2021/08/13	12	27.08	0	0.00	26.80	12	4,820	0.25%
2021/08/12	2	27.63	0	0.00	27.65	2	4,811	0.04%
2021/08/11	5	27.80	0	0.00	27.75	5	4,834	0.10%
2021/08/10	3	27.75	0	0.00	27.65	3	4,856	0.06%
2021/08/09	3	28.65	0	0.00	28.40	3	4,896	0.06%
2021/08/05	2	29.88	0	0.00	29.85	2	4,892	0.04%
2021/08/03	0	0.00	4	32.75	32.85	-4	4,997	-0.08%
2021/07/30	1	33.15	0	0.00	32.80	1	4,976	0.02%
2021/07/27	0	0.00	1	34.20	34.15	-1	4,973	-0.02%
2021/07/23	0	0.00	5	34.53	34.60	-5	5,000	-0.10%
2021/07/22	0	0.00	1	33.85	33.70	-1	4,766	-0.02%
2021/07/19	0	0.00	1	34.05	33.80	-1	4,716	-0.02%
2021/07/16	0	0.00	1	34.35	34.30	-1	4,840	-0.02%
2021/07/15	0	0.00	1	33.90	33.95	-1	4,860	-0.02%
2021/07/14	0	0.00	1	33.75	34.30	-1	4,878	-0.02%
2021/07/13	2	33.60	0	0.00	33.40	2	4,912	0.04%
2021/07/12	1	34.35	3	34.33	34.35	-2	5,099	-0.04%
2021/07/06	0	0.00	1	33.00	33.00	-1	5,880	-0.02%
2021/07/02	1	32.70	0	0.00	32.80	1	6,566	0.02%
2021/07/01	4	33.51	1	33.30	33.25	3	6,693	0.04%
2021/06/30	1	32.35	1	32.95	33.00	0	6,463	0.00%
2021/06/29	5	32.69	4.2	32.41	32.50	0.8	6,427	0.01%
2021/06/28	2	32.70	3	32.73	33.20	-1	6,428	-0.02%
2021/06/11	0	0.00	1	31.00	30.60	-1	7,215	-0.01%
2021/06/10	1	30.70	0	0.00	30.85	1	7,261	0.01%
2021/06/08	10	29.80	0	0.00	29.95	10	7,311	0.14%
2021/06/04	0	0.00	1	30.10	29.95	-1	7,688	-0.01%
2021/05/24	1	28.50	1	29.00	29.00	0	8,556	0.00%
2021/05/21	0	0.00	1	28.85	28.75	-1	8,767	-0.01%
2021/05/20	1	28.60	0	0.00	28.40	1	8,887	0.01%
2021/05/17	3	27.15	1	26.40	26.00	2	8,963	0.02%
2021/05/13	2	27.50	0	0.00	27.60	2	8,870	0.02%
2021/05/12	3	28.00	0	0.00	28.15	3	8,810	0.03%
2021/05/11	21	30.46	0	0.00	30.70	21	8,661	0.24%
2021/05/07	2	32.15	2	32.25	32.80	0	8,598	0.00%
2021/05/06	0	0.00	1	31.85	31.55	-1	8,552	-0.01%
2021/05/05	1	31.50	0	0.00	31.50	1	8,546	0.01%
2021/05/04	0	0.00	13	32.00	31.95	-13	8,551	-0.15%
2021/05/03	1	33.60	1	33.20	33.10	0	8,504	0.00%
2021/04/29	3	34.60	1	34.70	34.55	2	8,434	0.02%
2021/04/27	0	0.00	26	34.72	34.70	-26	8,426	-0.31%
2021/04/23	11	34.11	1	34.20	34.70	10	8,461	0.12%
2021/04/22	50	34.76	2	35.40	34.35	48	8,508	0.56%
2021/04/21	0	0.00	2	35.20	35.15	-2	8,401	-0.02%
2021/04/16	23	36.17	25	36.35	36.40	-2	8,271	-0.02%
2021/04/15	11	35.82	1	35.10	35.50	10	8,043	0.12%
2021/04/14	3	35.30	1	34.60	34.95	2	7,935	0.03%
2021/04/13	0	0.00	4	36.00	35.35	-4	8,112	-0.05%
2021/04/12	15	36.60	24	36.31	36.30	-9	8,481	-0.11%
2021/04/09	22	35.13	46	35.24	35.75	-24	8,026	-0.30%
2021/04/08	14	34.80	5	34.80	34.75	9	7,714	0.12%
2021/04/07	0	0.00	3	33.60	33.50	-3	7,415	-0.04%
2021/04/01	4	32.21	0	0.00	32.50	4	7,490	0.05%
2021/03/31	1	31.75	1	32.20	32.15	0	7,466	0.00%
2021/03/30	35	32.07	0	0.00	32.15	35	7,427	0.47%
2021/03/29	3	32.45	0	0.00	32.55	3	7,353	0.04%
2021/03/26	51	32.73	51	32.55	32.55	0	7,299	0.00%
2021/03/23	0	0.00	1	32.55	32.50	-1	7,143	-0.01%
2021/03/22	5	32.76	3	33.20	33.10	2	7,072	0.03%
2021/03/19	0	0.00	2	33.08	33.10	-2	6,919	-0.03%
2021/03/18	4	32.48	2	32.10	32.30	2	6,776	0.03%
2021/03/17	3	31.80	0	0.00	31.75	3	6,814	0.04%
2021/03/16	1	31.65	0	0.00	31.45	1	6,874	0.01%
2021/03/12	5	31.72	0	0.00	31.85	5	6,983	0.07%
2021/03/11	1	31.80	0	0.00	32.00	1	7,013	0.01%
2021/03/10	0	0.00	1	31.75	31.50	-1	6,863	-0.01%
2021/03/08	0	0.00	1	32.00	30.95	-1	6,870	-0.01%
2021/03/05	0	0.00	28	31.25	31.20	-28	6,740	-0.42%
2021/03/03	0	0.00	2	31.10	30.90	-2	6,724	-0.03%
2021/03/02	0	0.00	3	31.05	30.80	-3	6,706	-0.04%
2021/02/26	5	31.15	9	31.01	31.00	-4	6,577	-0.06%
2021/02/25	2	30.60	1	30.60	30.60	1	6,565	0.02%
2021/02/24	1	30.60	3	30.65	30.55	-2	6,625	-0.03%
2021/02/23	10	31.30	10	30.85	31.00	0	6,618	0.00%
2021/02/22	0	0.00	6	30.50	30.75	-6	6,583	-0.09%
2021/02/19	0	0.00	2	29.80	30.05	-2	6,855	-0.03%
2021/02/17	2	28.65	8	28.86	28.85	-6	7,301	-0.08%
2021/02/04	0	0.00	3	28.30	28.30	-3	7,741	-0.04%
2021/02/02	1	27.85	17	27.87	27.80	-16	8,023	-0.20%
2021/02/01	1	27.55	0	0.00	27.75	1	8,195	0.01%
2021/01/29	7	27.99	2	28.05	28.15	5	8,357	0.06%
2021/01/26	1	27.90	3	28.17	27.75	-2	9,746	-0.02%
2021/01/25	6	27.87	0	0.00	28.10	6	10,818	0.06%
2021/01/21	2	28.00	3	28.60	27.90	-1	10,893	-0.01%
2021/01/19	0	0.00	3	29.38	29.30	-3	10,903	-0.03%
2021/01/15	0	0.00	5	29.40	29.05	-5	10,821	-0.05%
2021/01/14	7	30.06	0	0.00	30.00	7	10,774	0.06%
2021/01/12	8	29.95	0	0.00	29.50	8	10,775	0.07%
2021/01/08	0	0.00	1	30.05	30.15	-1	10,704	-0.01%
2021/01/07	9	30.50	0	0.00	30.25	9	10,648	0.08%
2021/01/06	3	31.22	1	30.50	30.55	2	10,586	0.02%
2021/01/05	9	31.77	19	32.02	32.50	-10	10,188	-0.10%
2021/01/04	1	30.70	6	31.00	30.70	-5	9,599	-0.05%
2020/12/31	2	30.30	2	30.55	30.45	0	9,604	0.00%
2020/12/29	11	30.72	5	30.82	30.85	6	9,462	0.06%
2020/12/28	0	0.00	15	30.07	30.30	-15	9,198	-0.16%
2020/12/23	1	28.90	2	29.25	29.35	-1	9,027	-0.01%
2020/12/22	0	0.00	1	29.65	28.85	-1	9,032	-0.01%
2020/12/21	3	29.45	0	0.00	29.45	3	9,079	0.03%
2020/12/15	5	29.25	0	0.00	28.70	5	9,413	0.05%
2020/12/11	3	29.05	17	29.66	29.25	-14	9,501	-0.15%
2020/12/10	0	0.00	10	30.15	30.10	-10	9,310	-0.11%
2020/12/09	2	30.65	0	0.00	30.55	2	9,190	0.02%
2020/12/08	8	30.50	18	30.94	30.50	-10	9,173	-0.11%
2020/12/07	17	30.66	17	30.84	30.60	0	9,050	0.00%
2020/12/04	32	30.51	0	0.00	30.50	32	9,006	0.36%
2020/12/03	15	30.57	14	30.71	30.35	1	8,973	0.01%
2020/12/02	5	30.10	5	30.15	30.10	0	8,881	0.00%
2020/12/01	13	30.25	3	30.30	30.40	10	8,891	0.11%
2020/11/30	5	30.40	2	30.20	30.20	3	8,914	0.03%
2020/11/27	0	0.00	9	30.34	30.15	-9	8,957	-0.10%
2020/11/26	0	0.00	2	29.98	29.95	-2	8,987	-0.02%
2020/11/25	13	29.81	0	0.00	29.90	13	9,000	0.14%
2020/11/24	4	29.91	0	0.00	29.80	4	8,959	0.04%
2020/11/23	2	30.00	0	0.00	30.20	2	8,953	0.02%
2020/11/20	1	30.10	5	30.15	30.10	-4	8,909	-0.04%
2020/11/19	11	30.19	0	0.00	29.95	11	8,962	0.12%
2020/11/18	8	30.68	2	30.60	30.50	6	9,001	0.07%
2020/11/17	0	0.00	11	30.85	30.65	-11	9,020	-0.12%
2020/11/16	10	30.53	4	30.53	30.85	6	9,131	0.07%
2020/11/13	3	30.10	7	30.28	30.25	-4	8,925	-0.04%
2020/11/12	4	29.48	33	29.50	28.95	-29	8,660	-0.33%
2020/11/11	0	0.00	1	29.20	29.65	-1	8,567	-0.01%
2020/11/10	1	29.00	10	29.25	29.05	-9	8,443	-0.11%
2020/11/09	1	29.25	0	0.00	29.30	1	8,492	0.01%
2020/11/05	0	0.00	3	29.03	28.50	-3	8,567	-0.04%
2020/11/04	4	28.88	26	28.59	28.85	-22	8,474	-0.26%
2020/11/03	39	29.56	4	30.41	29.20	35	8,350	0.42%
2020/11/02	12	29.93	43	30.42	30.50	-31	7,719	-0.40%
2020/10/30	9	28.16	10	28.17	27.75	-1	6,659	-0.02%
2020/10/28	0	0.00	2	28.15	27.55	-2	6,670	-0.03%
2020/10/26	0	0.00	1	27.85	27.50	-1	6,536	-0.02%
2020/10/22	0	0.00	1	27.95	27.55	-1	6,573	-0.02%
2020/10/21	1	27.80	9	27.92	27.85	-8	6,609	-0.12%
2020/10/19	0	0.00	2	27.45	27.30	-2	6,562	-0.03%
2020/10/16	0	0.00	2	26.93	26.75	-2	6,554	-0.03%
2020/10/12	0	0.00	5	26.88	26.80	-5	6,646	-0.08%
2020/10/08	26	26.84	13	26.91	27.05	13	6,641	0.20%
2020/09/28	1	25.45	0	0.00	25.65	1	6,822	0.01%
2020/09/25	1	25.90	10	25.37	25.25	-9	6,946	-0.13%
2020/09/24	2	26.25	14	25.83	25.60	-12	6,962	-0.17%
2020/09/23	0	0.00	2	26.85	26.65	-2	6,916	-0.03%
2020/09/22	4	26.96	137	27.02	26.80	-133	6,990	-1.90%	大賣/鉅額交易
2020/09/21	2	27.70	20	27.52	27.70	-18	7,069	-0.25%
2020/09/18	322	28.55	108	27.94	27.55	214	7,041	3.04%	大買/大賣/鉅額交易
2020/09/17	7	27.92	0	0.00	28.10	7	6,712	0.10%
2020/09/16	4	28.03	0	0.00	27.85	4	6,659	0.06%
2020/09/11	0	0.00	5	26.85	26.55	-5	6,766	-0.07%
2020/09/10	0	0.00	2	27.40	27.25	-2	6,718	-0.03%
2020/09/08	0	0.00	1	26.85	27.30	-1	6,638	-0.02%
2020/09/07	8	27.36	6	26.78	26.80	2	6,593	0.03%
2020/09/04	5	27.20	10	27.25	27.20	-5	6,566	-0.08%
2020/09/03	13	28.16	11	27.85	27.80	2	6,495	0.03%
2020/09/02	18	28.08	10	27.90	28.20	8	6,405	0.12%
2020/09/01	7	27.99	7	27.96	27.90	0	6,316	0.00%
2020/08/31	6	27.94	0	0.00	27.75	6	6,232	0.10%
2020/08/28	4	27.59	5	27.60	27.50	-1	6,174	-0.02%
2020/08/27	9	27.79	8	27.34	27.30	1	6,148	0.02%
2020/08/26	5	27.95	4	27.73	27.70	1	6,041	0.02%
2020/08/25	1	27.75	8	27.61	27.60	-7	5,980	-0.12%
2020/08/24	11	27.78	5	28.00	28.15	6	5,854	0.10%
2020/08/21	4	27.94	21	28.00	27.85	-17	5,652	-0.30%
2020/08/20	5	28.00	13	26.95	26.65	-8	5,236	-0.15%
2020/08/19	1	27.80	2	27.30	27.30	-1	4,917	-0.02%
2020/08/18	6	26.80	7	27.15	27.20	-1	4,736	-0.02%
2020/08/17	10	26.98	11	26.75	26.80	-1	4,657	-0.02%
2020/08/13	1	27.05	4	27.06	27.10	-3	4,536	-0.07%
2020/08/12	7	27.44	0	0.00	27.65	7	4,356	0.16%
2020/08/11	3	26.77	4	27.06	26.75	-1	4,191	-0.02%
2020/08/10	11	26.60	6	26.31	26.45	5	3,949	0.13%
2020/08/07	13	26.22	134	26.00	26.50	-121	3,920	-3.09%	大賣/鉅額交易
2020/08/06	30	26.26	827	26.31	25.90	-797	3,811	-20.91%	大賣/鉅額交易
2020/08/05	0	0.00	1	24.90	25.10	-1	3,491	-0.03%
2020/08/04	4	25.19	41	25.33	25.15	-37	3,478	-1.06%
2020/08/03	0	0.00	35	24.76	24.90	-35	3,466	-1.01%
2020/07/29	0	0.00	1	23.55	23.70	-1	3,488	-0.03%
2020/07/28	20	23.68	0	0.00	23.10	20	3,514	0.57%
2020/07/27	40	24.15	40	25.05	23.85	0	3,490	0.00%
2020/07/24	0	0.00	3	24.48	24.50	-3	3,453	-0.09%
2020/07/23	2	24.80	0	0.00	24.70	2	3,447	0.06%
2020/07/22	0	0.00	27	25.21	24.85	-27	3,440	-0.78%
2020/07/21	2	24.70	79	24.79	25.00	-77	3,404	-2.26%
2020/07/20	4	24.79	22	24.96	24.65	-18	3,384	-0.53%
2020/07/17	3	24.37	489	24.07	23.40	-486	3,312	-14.67%	大賣/鉅額交易
2020/07/16	0	0.00	317	24.42	24.35	-317	3,282	-9.66%	大賣/鉅額交易
2020/07/15	0	0.00	141	24.40	24.10	-141	3,271	-4.31%	大賣/鉅額交易
2020/07/14	42	24.69	200	24.62	24.60	-158	3,280	-4.82%	大賣/鉅額交易
2020/07/13	5	25.00	42	25.15	25.00	-37	3,281	-1.13%
2020/07/10	20	24.50	7	25.20	24.60	13	3,289	0.40%
2020/07/09	0	0.00	4	25.33	24.90	-4	3,389	-0.12%
2020/07/08	2	24.90	51	24.94	24.80	-49	3,345	-1.46%
2020/07/07	12	24.75	60	24.61	24.40	-48	3,289	-1.46%
2020/07/06	1,089	24.95	2	24.95	25.15	1,087	3,215	33.80%	大買/鉅額交易
2020/07/03	11	24.22	0	0.00	24.25	11	3,102	0.35%
2020/07/02	130	24.20	0	0.00	24.20	130	3,054	4.26%	大買/鉅額交易
2020/07/01	556	24.37	40	24.36	24.30	516	3,012	17.13%	大買/鉅額交易
2020/06/30	479	24.23	0	0.00	24.10	479	2,913	16.44%	大買/鉅額交易
2020/06/29	106	22.67	1	22.70	22.70	105	2,777	3.78%	大買/鉅額交易
2020/06/24	10	22.45	0	0.00	22.40	10	2,784	0.36%
2020/06/23	0	0.00	2	22.45	22.55	-2	2,790	-0.07%
2020/06/16	0	0.00	2	21.35	21.40	-2	2,590	-0.08%
2020/06/12	2	20.68	0	0.00	20.85	2	2,679	0.07%
2020/06/10	0	0.00	10	21.60	21.70	-10	2,713	-0.37%
2020/06/09	1	21.90	10	21.90	21.75	-9	2,779	-0.32%
2020/06/08	0	0.00	7	22.40	22.30	-7	2,861	-0.24%
2020/06/05	2	22.40	12	22.43	22.50	-10	2,868	-0.35%
2020/06/04	5	22.01	5	22.00	22.00	0	2,865	0.00%
2020/06/03	0	0.00	5	21.80	22.00	-5	2,871	-0.17%
2020/06/02	2	21.65	0	0.00	21.60	2	2,840	0.07%
2020/06/01	1	21.45	0	0.00	21.85	1	2,847	0.04%
2020/05/29	1	21.45	0	0.00	21.45	1	2,838	0.04%
2020/05/28	2	21.95	0	0.00	21.60	2	2,841	0.07%
2020/05/19	10	21.30	5	21.50	21.35	5	2,968	0.17%
2020/05/14	5	22.20	0	0.00	21.65	5	2,942	0.17%
2020/05/13	1	22.35	3	22.00	22.35	-2	2,868	-0.07%
2020/05/12	7	21.43	6	21.70	21.30	1	2,845	0.04%
2020/05/11	11	21.85	3	21.75	21.75	8	2,836	0.28%
2020/05/08	6	21.50	11	21.79	21.80	-5	2,809	-0.18%
2020/05/07	0	0.00	16	21.09	21.15	-16	2,720	-0.59%
2020/05/06	1	20.70	13	20.71	20.70	-12	2,704	-0.44%
2020/05/05	14	20.97	19	20.89	20.85	-5	2,714	-0.18%
2020/05/04	137	21.10	91	20.99	21.05	46	2,673	1.72%	大買/
2020/04/30	3	20.80	1	20.75	20.80	2	2,632	0.08%
2020/04/29	16	20.87	5	20.86	20.70	11	2,660	0.41%
2020/04/27	0	0.00	16	20.42	20.40	-16	2,677	-0.60%
2020/04/17	1	19.90	0	0.00	20.05	1	2,785	0.04%
2020/04/15	2	20.15	0	0.00	20.05	2	2,762	0.07%
2020/04/14	13	20.32	3	20.40	20.50	10	2,747	0.36%
2020/04/07	1	19.45	0	0.00	19.45	1	2,639	0.04%
2020/03/30	0	0.00	12	18.50	19.00	-12	2,699	-0.44%
2020/03/27	0	0.00	2	18.20	18.00	-2	2,696	-0.07%
2020/03/25	2	18.45	0	0.00	18.25	2	2,704	0.07%
2020/03/19	1	15.50	3	15.85	14.80	-2	2,906	-0.07%
2020/03/18	4	17.30	0	0.00	16.35	4	2,846	0.14%
2020/03/17	14	17.67	0	0.00	16.90	14	2,865	0.49%
2020/03/16	1	19.05	0	0.00	18.75	1	2,816	0.04%
2020/03/13	9	19.55	4	19.74	19.95	5	2,805	0.18%
2020/03/12	1	22.85	6	21.71	21.70	-5	2,722	-0.18%
2020/03/11	0	0.00	1	22.45	22.90	-1	2,621	-0.04%
2020/03/06	1	23.35	0	0.00	23.35	1	2,563	0.04%
2020/03/05	1	23.80	0	0.00	23.70	1	2,578	0.04%
2020/03/02	1	23.20	0	0.00	23.20	1	2,598	0.04%
2020/02/20	0	0.00	4	24.13	23.85	-4	2,620	-0.15%
2020/02/19	0	0.00	13	23.55	23.80	-13	2,596	-0.50%
2020/02/17	4	22.88	0	0.00	23.00	4	2,572	0.16%
2020/02/13	0	0.00	8	23.09	23.15	-8	2,572	-0.31%
2020/02/11	1	22.40	0	0.00	22.40	1	2,543	0.04%
2020/02/10	3	21.90	0	0.00	22.35	3	2,539	0.12%
2020/02/07	13	22.69	0	0.00	22.60	13	2,545	0.51%
2020/02/03	1	22.00	2	22.30	22.40	-1	2,640	-0.04%
2020/01/31	0	0.00	5	23.65	23.75	-5	2,605	-0.19%
2020/01/30	5	24.15	6	23.55	23.55	-1	2,653	-0.04%
2020/01/17	10	25.68	1	25.70	25.65	9	2,651	0.34%
2020/01/16	5	25.60	0	0.00	25.80	5	2,635	0.19%
2020/01/14	4	25.29	0	0.00	25.35	4	2,601	0.15%
2020/01/13	1	24.80	10	25.15	25.20	-9	2,573	-0.35%
2020/01/10	5	24.45	5	24.25	24.65	0	2,532	0.00%
2020/01/08	5	24.40	2	24.18	24.05	3	2,545	0.12%
2020/01/07	0	0.00	7	24.71	24.60	-7	2,553	-0.27%
2020/01/06	4	25.05	0	0.00	25.10	4	2,682	0.15%
2020/01/03	6	25.48	12	25.28	25.25	-6	2,679	-0.22%
2020/01/02	7	25.64	5	25.65	25.65	2	2,668	0.07%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/27	22	26.06	1	26.05	26.00	21	2,645	0.79%
2019/12/26	1	26.10	0	0.00	26.10	1	2,653	0.04%
2019/12/23	0	0.00	1	25.75	25.50	-1	2,682	-0.04%
2019/12/20	2	25.85	0	0.00	26.00	2	2,689	0.07%
2019/12/19	2	25.70	1	25.70	25.75	1	2,690	0.04%
2019/12/18	8	25.90	3	25.87	25.90	5	2,716	0.18%
2019/12/17	5	25.90	1	26.05	26.00	4	2,712	0.15%
2019/12/16	0	0.00	2	25.03	25.20	-2	2,542	-0.08%
2019/12/10	2	24.95	0	0.00	25.00	2	2,573	0.08%
2019/12/03	1	25.05	0	0.00	25.10	1	2,740	0.04%
2019/11/22	0	0.00	5	25.14	25.10	-5	3,021	-0.17%
2019/11/19	3	24.87	1	25.10	24.95	2	3,187	0.06%
2019/11/18	5	24.99	12	24.88	25.10	-7	3,234	-0.22%
2019/11/13	0	0.00	1	24.10	24.25	-1	3,420	-0.03%
2019/11/08	1	24.45	0	0.00	24.40	1	3,857	0.03%
2019/11/07	0	0.00	3	24.10	24.10	-3	4,042	-0.07%
2019/11/05	20	24.53	10	24.70	24.65	10	4,378	0.23%
2019/11/04	3	24.72	15	24.75	24.85	-12	4,522	-0.27%
2019/11/01	1	24.00	0	0.00	23.85	1	4,556	0.02%
2019/10/31	0	0.00	3	24.05	23.80	-3	4,603	-0.07%
2019/10/29	2	24.28	8	24.30	24.15	-6	4,688	-0.13%
2019/10/28	3	24.72	0	0.00	24.70	3	4,713	0.06%
2019/10/25	1	25.30	0	0.00	25.35	1	4,689	0.02%
2019/10/21	4	25.35	2	25.33	25.50	2	5,190	0.04%
2019/10/17	0	0.00	6	25.20	25.35	-6	5,324	-0.11%
2019/10/15	1	24.90	2	24.80	24.70	-1	5,431	-0.02%
2019/10/14	2	24.40	0	0.00	24.95	2	5,453	0.04%
2019/10/09	1	25.70	0	0.00	25.65	1	5,363	0.02%
2019/10/07	0	0.00	15	26.30	26.00	-15	5,466	-0.27%
2019/10/01	0	0.00	2	25.95	25.90	-2	5,902	-0.03%
2019/09/27	0	0.00	3	26.20	26.25	-3	5,875	-0.05%
2019/09/26	1	26.85	5	27.10	26.75	-4	5,850	-0.07%
2019/09/25	0	0.00	2	26.55	26.40	-2	5,800	-0.03%
2019/09/23	1	26.95	2	26.82	26.80	-1	5,827	-0.02%
2019/09/20	1	26.35	0	0.00	26.55	1	5,942	0.02%
2019/09/19	1	26.55	0	0.00	26.60	1	5,924	0.02%
2019/09/17	1	26.50	0	0.00	26.70	1	6,068	0.02%
2019/09/16	3	26.97	10	26.68	26.55	-7	6,108	-0.11%
2019/09/12	3	27.13	0	0.00	27.05	3	6,061	0.05%
2019/09/11	8	27.05	0	0.00	27.20	8	6,057	0.13%
2019/09/10	4	27.43	7	27.19	27.25	-3	6,013	-0.05%
2019/09/09	4	27.74	3	27.75	27.70	1	5,964	0.02%
2019/09/06	9	28.10	6	28.10	28.15	3	5,927	0.05%
2019/09/05	5	28.55	10	28.55	28.55	-5	5,869	-0.09%
2019/09/04	1	28.50	0	0.00	28.55	1	5,848	0.02%
2019/09/03	1	28.50	2	28.60	28.55	-1	5,846	-0.02%
2019/09/02	2	28.45	3	28.53	28.65	-1	5,815	-0.02%
2019/08/30	10	28.15	0	0.00	28.00	10	5,760	0.17%
2019/08/28	0	0.00	11	28.00	27.60	-11	5,675	-0.19%
2019/08/26	4	27.03	17	27.03	26.85	-13	5,536	-0.23%
2019/08/23	5	28.22	2	28.15	28.10	3	5,457	0.05%
2019/08/22	3	28.73	10	28.63	28.45	-7	5,445	-0.13%
2019/08/21	5	28.24	10	28.33	28.25	-5	5,355	-0.09%
2019/08/20	7	28.71	7	28.45	28.30	0	5,293	0.00%
2019/08/19	7	28.71	3	28.95	28.85	4	5,210	0.08%
2019/08/16	3	28.70	4	28.71	28.65	-1	5,170	-0.02%
2019/08/15	6	28.88	4	28.83	28.75	2	5,126	0.04%
2019/08/14	7	28.56	33	28.77	28.95	-26	5,035	-0.52%
2019/08/13	9	28.13	8	28.14	27.75	1	4,835	0.02%
2019/08/12	5	28.86	52	29.11	28.75	-47	4,774	-0.98%
2019/08/08	24	28.48	44	28.45	28.45	-20	4,616	-0.43%
2019/08/07	27	28.62	105	28.79	28.05	-78	4,537	-1.72%	大賣/
2019/08/06	81	27.44	99	26.98	28.30	-18	4,373	-0.41%
2019/08/05	37	27.38	108	27.62	27.40	-71	4,279	-1.66%	大賣/
2019/08/02	38	27.25	6	27.31	27.15	32	4,223	0.76%
2019/08/01	256	27.53	7	27.36	27.70	249	4,257	5.85%	大買/鉅額交易
2019/07/31	1	26.85	4	27.01	27.05	-3	4,261	-0.07%
2019/07/30	4	26.41	0	0.00	26.45	4	4,274	0.09%
2019/07/26	0	0.00	23	27.37	27.40	-23	4,281	-0.54%
2019/07/25	8	27.88	7	27.92	27.60	1	4,335	0.02%
2019/07/24	0	0.00	4	26.93	27.20	-4	4,229	-0.09%
2019/07/23	2	26.75	8	26.75	26.85	-6	4,220	-0.14%
2019/07/22	5	26.85	11	26.75	26.85	-6	4,182	-0.14%
2019/07/19	0	0.00	4	26.26	26.25	-4	4,201	-0.10%
2019/07/18	2	26.53	13	26.41	26.20	-11	4,231	-0.26%
2019/07/17	0	0.00	4	26.45	26.80	-4	4,239	-0.09%
2019/07/15	3	26.05	1	25.60	26.15	2	4,274	0.05%
2019/07/12	0	0.00	2	26.10	26.00	-2	4,254	-0.05%
2019/07/11	4	25.65	0	0.00	25.70	4	4,226	0.09%
2019/07/10	45	26.16	30	26.16	25.60	15	4,243	0.35%
2019/07/09	0	0.00	11	25.65	25.90	-11	3,908	-0.28%
2019/07/08	0	0.00	3	25.60	25.75	-3	3,902	-0.08%
2019/07/05	0	0.00	7	25.51	25.40	-7	3,920	-0.18%
2019/07/04	0	0.00	8	25.50	25.25	-8	3,977	-0.20%
2019/07/03	0	0.00	1	25.35	25.20	-1	4,008	-0.02%
2019/07/02	0	0.00	3	25.50	25.70	-3	4,028	-0.07%
2019/07/01	1	25.60	0	0.00	25.45	1	4,028	0.02%
2019/06/28	0	0.00	3	25.02	25.05	-3	4,038	-0.07%
2019/06/27	5	25.75	11	26.09	25.25	-6	4,034	-0.15%
2019/06/25	2	25.65	8	25.59	25.35	-6	3,926	-0.15%
2019/06/24	0	0.00	15	25.07	25.30	-15	3,877	-0.39%
2019/06/21	0	0.00	16	24.51	24.50	-16	3,881	-0.41%
2019/06/20	0	0.00	1	24.25	24.20	-1	3,937	-0.03%
2019/06/19	2	23.90	37	23.96	24.10	-35	4,187	-0.84%
2019/06/18	2	23.55	3	23.58	23.55	-1	4,303	-0.02%
2019/06/17	3	23.87	3	23.83	23.85	0	4,349	0.00%
2019/06/14	1	23.85	1	23.90	23.80	0	4,476	0.00%
2019/06/13	3	23.75	2	23.78	23.70	1	4,689	0.02%
2019/06/12	21	23.73	7	23.72	23.60	14	4,717	0.30%
2019/06/11	48	23.86	1	24.00	24.00	47	4,791	0.98%
2019/06/05	16	23.20	8	23.20	23.10	8	4,819	0.17%
2019/06/04	2	23.25	0	0.00	22.80	2	4,843	0.04%
2019/06/03	0	0.00	14	22.98	23.00	-14	4,929	-0.28%
2019/05/31	1	23.25	1	23.40	23.45	0	5,027	0.00%
2019/05/30	1	22.75	0	0.00	23.20	1	5,063	0.02%
2019/05/29	0	0.00	10	22.80	22.60	-10	5,109	-0.20%
2019/05/28	1	23.10	0	0.00	23.15	1	5,107	0.02%
2019/05/27	0	0.00	3	23.15	23.15	-3	5,149	-0.06%
2019/05/24	2	23.50	0	0.00	23.25	2	5,207	0.04%
2019/05/23	8	23.73	12	23.59	23.30	-4	5,218	-0.08%
2019/05/22	0	0.00	1	24.30	24.15	-1	5,200	-0.02%
2019/05/20	0	0.00	1	24.55	24.75	-1	5,249	-0.02%
2019/05/16	1	24.30	3	24.50	24.30	-2	5,180	-0.04%
2019/05/15	0	0.00	3	25.05	25.05	-3	5,164	-0.06%
2019/05/14	6	23.91	14	24.60	24.80	-8	5,107	-0.16%
2019/05/13	3	24.68	5	24.64	24.55	-2	5,084	-0.04%
2019/05/10	7	24.36	12	24.09	24.10	-5	5,034	-0.10%
2019/05/09	10	24.37	8	24.86	24.20	2	4,995	0.04%
2019/05/08	14	25.01	8	24.98	25.35	6	4,909	0.12%
2019/05/07	5	25.74	8	25.79	25.70	-3	4,836	-0.06%
2019/05/06	16	25.59	8	25.42	25.10	8	4,785	0.17%
2019/05/03	1	26.05	4	26.21	26.40	-3	4,701	-0.06%
2019/05/02	6	26.14	33	26.01	26.25	-27	4,671	-0.58%
2019/04/30	6	25.85	33	25.80	26.00	-27	4,622	-0.58%
2019/04/29	5	25.38	8	25.34	25.00	-3	4,407	-0.07%
2019/04/26	1	25.10	0	0.00	25.35	1	4,409	0.02%
2019/04/25	6	25.73	27	25.65	25.15	-21	4,519	-0.46%
2019/04/24	3	25.25	15	25.29	25.45	-12	4,551	-0.26%
2019/04/23	5	24.79	15	24.99	25.20	-10	4,545	-0.22%
2019/04/22	9	24.96	27	25.02	25.10	-18	4,548	-0.40%
2019/04/19	40	24.20	14	24.32	24.20	26	4,467	0.58%
2019/04/18	5	24.39	12	24.20	23.90	-7	4,501	-0.16%
2019/04/17	6	24.55	7	24.54	24.55	-1	4,630	-0.02%
2019/04/16	35	24.73	45	24.71	24.50	-10	4,820	-0.21%
2019/04/15	9	24.26	39	24.49	24.65	-30	4,989	-0.60%
2019/04/12	8	23.58	10	23.54	23.60	-2	4,914	-0.04%
2019/04/11	3	23.95	10	23.83	23.70	-7	4,911	-0.14%
2019/04/10	16	24.18	18	24.14	24.10	-2	4,887	-0.04%
2019/04/09	1	23.60	2	23.60	23.85	-1	4,821	-0.02%
2019/04/08	31	23.77	5	23.73	23.75	26	4,839	0.54%
2019/04/03	3	23.53	5	23.48	23.50	-2	4,805	-0.04%
2019/04/02	3	23.33	11	23.54	23.40	-8	4,795	-0.17%
2019/04/01	70	23.45	14	23.52	23.45	56	4,776	1.17%
2019/03/29	25	23.09	7	23.08	23.00	18	4,726	0.38%
2019/03/28	78	23.02	12	22.93	22.90	66	4,701	1.40%
2019/03/27	43	23.61	1	23.55	23.50	42	4,650	0.90%
2019/03/26	4	23.81	19	23.57	23.40	-15	4,622	-0.32%
2019/03/25	1	23.75	7	24.09	23.75	-6	4,553	-0.13%
2019/03/22	31	25.45	76	25.38	24.85	-45	4,557	-0.99%
2019/03/21	28	26.46	78	26.57	26.10	-50	4,316	-1.16%
2019/03/20	80	25.93	17	25.91	26.05	63	4,214	1.49%
2019/03/19	19	26.16	41	26.26	26.10	-22	4,218	-0.52%
2019/03/18	14	25.95	123	26.11	26.50	-109	4,208	-2.59%	大賣/鉅額交易
2019/03/15	4	25.19	16	25.21	25.15	-12	4,001	-0.30%
2019/03/14	36	25.63	16	25.63	25.35	20	3,996	0.50%
2019/03/13	66	25.14	11	25.11	25.35	55	3,949	1.39%
2019/03/12	51	25.35	20	25.24	25.05	31	3,954	0.78%
2019/03/11	2	24.85	4	24.81	24.80	-2	3,997	-0.05%
2019/03/08	8	24.67	65	24.61	24.75	-57	4,017	-1.42%
2019/03/07	19	25.47	50	25.31	25.10	-31	4,007	-0.77%
2019/03/06	133	25.18	15	25.43	25.70	118	3,941	2.99%	大買/鉅額交易
2019/03/05	75	25.15	23	25.07	24.85	52	3,870	1.34%
2019/03/04	46	24.98	2	25.15	25.00	44	3,847	1.14%
2019/02/27	20	24.38	0	0.00	24.55	20	3,807	0.53%
2019/02/26	3	24.65	2	24.95	24.50	1	3,815	0.03%
2019/02/25	16	25.09	4	25.05	24.95	12	3,835	0.31%
2019/02/22	10	24.83	0	0.00	24.90	10	3,808	0.26%
2019/01/17	3	25.28	5	25.26	25.30	-2	3,618	-0.06%
2019/01/16	3	25.80	0	0.00	26.10	3	3,458	0.09%
2019/01/14	1	25.65	6	25.16	24.85	-5	3,222	-0.16%
2019/01/11	5	25.61	3	25.33	25.10	2	3,158	0.06%
2019/01/10	5	25.52	2	25.40	25.75	3	3,087	0.10%
2019/01/09	0	0.00	1	26.10	25.50	-1	3,015	-0.03%
2019/01/08	3	25.18	4	25.26	25.45	-1	2,864	-0.03%
2019/01/07	4	23.90	4	24.05	24.50	0	2,643	0.00%
2018/12/27	22	23.30	22	22.90	22.90	0	2,451	0.00%
2018/12/17	1	24.40	1	24.00	23.00	0	2,441	0.00%
2018/12/12	0	0.00	10	22.85	23.00	-10	2,257	-0.44%
2018/12/11	14	22.78	4	22.85	22.80	10	2,201	0.45%
2018/12/04	1	22.80	1	22.95	22.45	0	2,034	0.00%
2018/11/27	0	0.00	1	20.85	20.95	-1	1,876	-0.05%
2018/11/26	0	0.00	2	20.78	20.80	-2	1,855	-0.11%
2018/11/22	1	21.45	0	0.00	20.80	1	1,808	0.06%
2018/11/12	0	0.00	4	19.20	19.20	-4	1,750	-0.23%
2018/11/09	0	0.00	1	19.80	19.80	-1	1,791	-0.06%
2018/11/08	4	19.70	0	0.00	19.50	4	1,833	0.22%
2018/11/07	0	0.00	2	19.23	19.45	-2	1,896	-0.11%
2018/11/06	0	0.00	1	19.05	19.05	-1	2,062	-0.05%
2018/10/30	0	0.00	1	17.50	17.80	-1	2,173	-0.05%
2018/10/29	3	17.40	0	0.00	17.20	3	2,410	0.12%
2018/10/26	2	17.35	0	0.00	17.35	2	2,456	0.08%
2018/10/24	1	18.60	20	18.35	18.40	-19	2,454	-0.77%
2018/10/23	2	18.53	0	0.00	18.45	2	2,473	0.08%
2018/10/22	3	18.98	1	18.90	19.05	2	2,509	0.08%
2018/10/16	1	18.70	1	18.65	18.60	0	2,626	0.00%
2018/10/12	3	17.90	1	17.90	18.10	2	2,776	0.07%
2018/10/03	0	0.00	2	22.10	22.10	-2	3,767	-0.05%
2018/10/02	0	0.00	2	22.65	22.50	-2	3,818	-0.05%
2018/09/28	22	23.40	1	23.30	23.30	21	3,882	0.54%
2018/09/25	3	22.20	0	0.00	22.30	3	4,258	0.07%
2018/09/14	2	22.10	0	0.00	22.15	2	4,472	0.04%
2018/09/13	0	0.00	6	21.48	21.55	-6	4,511	-0.13%
2018/09/11	2	21.30	2	21.30	21.40	0	4,709	0.00%
2018/09/10	19	20.96	22	21.08	20.90	-3	4,725	-0.06%
2018/08/28	0	0.00	1	22.95	22.95	-1	5,366	-0.02%
2018/08/27	1	22.95	2	23.00	23.00	-1	5,638	-0.02%
2018/08/22	1	22.00	0	0.00	21.85	1	5,857	0.02%
2018/08/16	1	22.10	4	21.60	22.00	-3	5,863	-0.05%
2018/08/15	0	0.00	1	22.60	22.20	-1	5,832	-0.02%
2018/08/14	4	23.30	5	23.13	23.05	-1	5,802	-0.02%
2018/08/13	5	23.70	7	23.99	23.60	-2	5,750	-0.03%
2018/08/09	0	0.00	1	26.15	26.05	-1	5,778	-0.02%
2018/08/08	0	0.00	13	26.60	26.55	-13	5,753	-0.23%
2018/08/07	3	26.88	2	26.95	26.85	1	5,736	0.02%
2018/08/06	4	27.10	0	0.00	27.15	4	5,724	0.07%
2018/08/03	4	27.56	1	27.60	27.35	3	5,726	0.05%
2018/08/02	0	0.00	1	27.05	26.85	-1	5,497	-0.02%
2018/07/31	0	0.00	2	26.85	26.90	-2	5,450	-0.04%
2018/07/30	0	0.00	2	26.93	26.90	-2	5,434	-0.04%
2018/07/27	11	27.20	0	0.00	27.25	11	5,423	0.20%
2018/07/26	0	0.00	4	26.58	26.55	-4	5,382	-0.07%
2018/07/25	2	26.70	2	26.73	26.60	0	5,360	0.00%
2018/07/23	0	0.00	7	26.77	26.55	-7	5,329	-0.13%
2018/07/20	1	27.30	17	27.36	27.05	-16	5,289	-0.30%
2018/07/19	5	27.58	6	27.49	27.45	-1	5,251	-0.02%
2018/07/18	8	28.38	20	28.20	27.90	-12	5,190	-0.23%
2018/07/17	2	27.90	4	27.70	27.50	-2	4,869	-0.04%
2018/07/16	6	28.02	73	27.94	28.00	-67	4,833	-1.39%
2018/07/13	233	28.38	110	28.54	28.45	123	4,685	2.63%	大買/大賣/鉅額交易
2018/07/12	1	27.35	0	0.00	27.80	1	4,325	0.02%
2018/07/11	1	28.25	2	28.03	27.50	-1	4,306	-0.02%
2018/07/09	0	0.00	3	27.27	27.20	-3	4,301	-0.07%
2018/07/06	3	26.90	0	0.00	27.05	3	4,281	0.07%
2018/07/05	4	27.70	7	27.10	27.00	-3	4,321	-0.07%
2018/07/04	34	28.22	61	27.99	27.90	-27	4,324	-0.62%
2018/07/03	4	27.19	0	0.00	27.15	4	4,011	0.10%
2018/07/02	0	0.00	1	27.00	26.85	-1	4,016	-0.02%
2018/06/29	1	26.50	5	27.19	27.25	-4	3,991	-0.10%
2018/06/28	0	0.00	5	26.29	26.25	-5	3,914	-0.13%
2018/06/27	1	26.35	0	0.00	26.10	1	3,951	0.03%
2018/06/26	2	26.40	8	26.16	26.20	-6	3,973	-0.15%
2018/06/25	2	26.70	5	26.80	26.70	-3	3,974	-0.08%
2018/06/22	2	27.40	0	0.00	27.15	2	4,015	0.05%
2018/06/21	2	28.20	11	28.01	27.95	-9	3,998	-0.23%
2018/06/20	1	26.90	4	27.04	27.45	-3	3,963	-0.08%
2018/06/15	0	0.00	1	27.30	27.50	-1	4,095	-0.02%
2018/06/14	0	0.00	2	27.40	27.30	-2	4,165	-0.05%
2018/06/13	2	27.80	7	27.64	27.60	-5	4,174	-0.12%
2018/06/12	2	28.00	8	27.74	27.85	-6	4,166	-0.14%
2018/06/11	4	27.36	4	27.33	27.40	0	4,093	0.00%
2018/06/08	2	27.95	6	28.02	27.70	-4	4,127	-0.10%
2018/06/07	4	28.01	36	27.61	27.65	-32	4,144	-0.77%
2018/06/06	30	27.40	1	27.30	27.35	29	4,114	0.70%
2018/06/05	10	27.17	15	27.33	27.00	-5	4,531	-0.11%
2018/06/04	17	28.31	40	28.08	28.05	-23	4,582	-0.50%
2018/06/01	71	27.32	51	27.25	27.35	20	4,392	0.46%
2018/05/31	20	26.58	5	26.50	26.50	15	4,412	0.34%
2018/05/28	0	0.00	1	26.15	26.05	-1	4,630	-0.02%
2018/05/21	0	0.00	1	25.55	25.70	-1	5,034	-0.02%
2018/05/18	10	25.72	13	25.84	25.40	-3	5,176	-0.06%
2018/05/17	2	24.80	2	25.70	26.10	0	5,161	0.00%
2018/05/15	0	0.00	1	24.05	24.25	-1	5,119	-0.02%
2018/05/14	1	24.00	1.1	24.27	24.00	-0.1	5,303	0.00%
2018/05/11	0	0.00	3	24.12	24.10	-3	5,357	-0.06%
2018/05/10	1	24.25	1	23.95	23.95	0	5,360	0.00%
2018/05/03	0	0.00	1	23.85	23.80	-1	5,763	-0.02%
2018/04/30	0	0.00	1	24.15	24.15	-1	6,075	-0.02%
2018/04/25	0	0.00	1	23.80	23.75	-1	7,172	-0.01%
2018/04/23	1	25.00	9	24.87	24.80	-8	7,302	-0.11%
2018/04/17	1	25.90	0	0.00	25.80	1	7,945	0.01%
2018/04/16	1	26.70	2	26.65	26.60	-1	8,233	-0.01%
2018/04/12	0	0.00	1	26.40	26.25	-1	9,242	-0.01%
2018/04/11	1	26.75	0	0.00	26.70	1	10,411	0.01%
2018/04/10	0	0.00	4	26.30	26.55	-4	11,292	-0.04%
2018/04/03	41	25.94	0	0.00	25.85	41	11,754	0.35%
2018/04/02	30	26.70	0	0.00	26.65	30	11,738	0.26%
2018/03/31	2	26.80	0	0.00	26.65	2	11,828	0.02%
2018/03/30	1	27.20	0	0.00	27.05	1	11,829	0.01%
2018/03/20	2	27.35	2	27.20	27.15	0	11,863	0.00%
2018/03/19	1	28.20	0	0.00	27.90	1	11,893	0.01%
2018/03/16	1	28.25	0	0.00	28.20	1	11,875	0.01%
2018/03/15	2	28.00	0	0.00	28.05	2	11,917	0.02%
2018/03/13	2	28.35	3	28.45	28.45	-1	11,883	-0.01%
2018/03/09	4	29.75	10	29.73	29.20	-6	11,816	-0.05%
2018/03/08	6	28.88	0	0.00	28.75	6	11,452	0.05%
2018/03/07	0	0.00	3	28.30	28.50	-3	11,450	-0.03%
2018/03/06	0	0.00	50	28.80	28.75	-50	11,513	-0.43%
2018/03/02	1	28.20	0	0.00	28.15	1	11,353	0.01%
2018/02/27	1	27.65	1	28.15	27.80	0	11,967	0.00%
2018/02/26	0	0.00	13	27.30	27.00	-13	12,038	-0.11%
2018/02/23	1	27.45	10	27.35	27.45	-9	12,002	-0.07%
2018/02/21	5	26.80	2	26.60	27.50	3	11,995	0.03%
2018/02/12	1	25.45	1	25.70	25.45	0	11,913	0.00%
2018/02/09	3	24.00	13	24.17	25.00	-10	11,890	-0.08%
2018/02/08	0	0.00	2	25.30	25.10	-2	11,927	-0.02%
2018/02/07	2	25.60	1	25.85	25.25	1	11,965	0.01%
2018/02/06	17	24.86	3	24.83	25.10	14	12,043	0.12%
2018/02/02	0	0.00	1	28.05	27.95	-1	12,207	-0.01%
2018/01/30	7	28.09	0	0.00	28.05	7	12,234	0.06%
2018/01/29	1	28.10	0	0.00	28.40	1	12,159	0.01%
2018/01/26	5	28.45	0	0.00	27.70	5	12,089	0.04%
2018/01/24	20	29.25	1	29.15	29.30	19	11,793	0.16%
2018/01/23	4	29.51	11	29.17	29.05	-7	11,701	-0.06%
2018/01/22	44	31.12	74	30.99	30.30	-30	11,422	-0.26%
2018/01/19	13	30.77	9	30.59	30.70	4	11,212	0.04%
2018/01/18	0	0.00	1	29.35	29.35	-1	10,752	-0.01%
2018/01/17	1	29.45	0	0.00	29.45	1	10,698	0.01%
2018/01/16	2	29.73	2	30.00	29.50	0	10,612	0.00%
2018/01/15	1	29.85	1	29.35	29.35	0	10,510	0.00%
2018/01/12	1	30.05	1	30.45	30.05	0	10,468	0.00%
2018/01/11	2	29.55	2	29.73	29.55	0	10,156	0.00%
2018/01/10	13	29.44	1	29.60	29.10	12	9,979	0.12%
2018/01/09	5	30.15	3	30.10	30.20	2	9,679	0.02%
2018/01/08	11	31.22	11	31.63	30.60	0	9,315	0.00%
2018/01/05	89	30.56	62	31.23	31.20	27	8,612	0.31%
2018/01/04	11	27.39	25	28.22	28.95	-14	7,454	-0.19%
2018/01/03	6	26.54	3	26.78	26.35	3	6,544	0.05%
2018/01/02	19	25.90	0	0.00	25.95	19	6,204	0.31%