正文 (4906)-凱基-基隆券商分點個股進出

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
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348張
產業
上市通信網路類股
608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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	35.35	35.45	-1	5,100	-0.02%
2024/11/20	1	35.10	0	0.00	35.00	1	5,263	0.02%
2024/11/19	0	0.00	1	34.70	35.35	-1	5,528	-0.02%
2024/11/18	7.2	34.83	0	0.00	34.65	7.2	5,626	0.13%
2024/11/15	10	35.70	0	0.00	35.70	10	5,789	0.17%
2024/11/14	0	0.00	1	36.05	35.50	-1	6,041	-0.02%
2024/11/11	12	35.40	0	0.00	35.45	12	6,139	0.20%
2024/11/08	10	36.60	0	0.00	36.10	10	6,207	0.16%
2024/11/07	0	0.00	3	37.32	37.45	-3	6,205	-0.05%
2024/11/06	13	36.68	0	0.00	36.90	13	6,173	0.21%
2024/11/04	0	0.00	10	36.50	36.35	-10	6,384	-0.16%
2024/11/01	5	35.25	0	0.00	35.85	5	6,544	0.08%
2024/10/30	10.2	35.65	0	0.00	35.55	10.2	6,605	0.15%
2024/10/29	0	0.00	0.3	35.90	35.85	-0.3	6,752	0.00%
2024/10/28	0	0.00	3	36.45	36.50	-3	6,811	-0.04%
2024/10/25	0	0.00	1	36.80	36.65	-1	6,912	-0.01%
2024/10/24	0	0.00	1	36.85	36.90	-1	7,031	-0.01%
2024/10/23	1	37.05	0	0.00	37.10	1	7,139	0.01%
2024/10/22	5	37.00	0	0.00	37.15	5	7,342	0.07%
2024/10/18	0	0.00	1	36.65	36.35	-1	7,954	-0.01%
2024/10/17	2	36.70	9.2	37.05	36.70	-7.2	8,475	-0.09%
2024/10/15	3	36.73	1	36.60	36.25	2	9,745	0.02%
2024/10/11	3.3	36.65	0	0.00	36.15	3.3	10,022	0.03%
2024/10/09	1	38.05	2	38.58	38.05	-1	10,254	-0.01%
2024/10/08	2.7	37.78	3	37.85	37.85	-0.3	10,677	0.00%
2024/10/07	3	38.80	5	38.70	38.75	-2	11,313	-0.02%
2024/10/04	0.2	38.35	0	0.00	38.15	0.2	11,749	0.00%
2024/10/01	1	38.55	0	0.00	38.60	1	11,972	0.01%
2024/09/30	2	38.73	0	0.00	38.35	2	12,181	0.02%
2024/09/27	1	39.40	1	39.85	39.40	0	12,823	0.00%
2024/09/25	52	40.53	53	40.79	40.40	-1	13,940	-0.01%
2024/09/23	0	0.00	18	40.30	40.20	-18	13,964	-0.13%
2024/09/18	8	41.98	8	40.80	40.85	0	14,161	0.00%
2024/09/16	9	41.70	22	41.90	41.90	-13	14,162	-0.09%
2024/09/13	6	40.10	6	40.33	40.40	0	14,045	0.00%
2024/09/12	3	38.85	3	39.25	39.05	0	14,037	0.00%
2024/09/11	2.5	38.76	4	38.51	38.35	-1.5	14,124	-0.01%
2024/09/10	6	39.40	0	0.00	39.10	6	14,167	0.04%
2024/09/09	7	39.10	2	38.75	39.95	5	14,255	0.04%
2024/09/06	45	39.56	0	0.00	39.50	45	14,386	0.31%
2024/09/05	4	40.80	50	39.77	39.50	-46	14,642	-0.31%
2024/09/04	22	41.32	13	40.58	40.85	9	14,752	0.06%
2024/09/03	38	43.29	27	43.39	42.70	11	14,838	0.07%
2024/09/02	11	42.96	11	43.11	42.85	0	14,807	0.00%
2024/08/30	13	42.71	6	42.80	42.30	7	14,724	0.05%
2024/08/29	0	0.00	7	43.14	43.05	-7	14,816	-0.05%
2024/08/28	25	42.82	2	43.00	42.85	23	14,827	0.16%
2024/08/27	13	42.65	11.5	42.97	42.90	1.5	14,992	0.01%
2024/08/26	1.1	42.60	0	43.25	42.45	1.1	15,190	0.01%
2024/08/23	11.6	42.49	7	42.61	42.60	4.6	15,315	0.03%
2024/08/22	3	42.27	4	42.50	42.20	-1	15,511	-0.01%
2024/08/21	6	41.98	5.2	42.18	42.25	0.8	15,930	0.01%
2024/08/20	4	41.25	21	41.29	41.10	-17	15,710	-0.11%
2024/08/19	36	41.40	5.2	41.35	41.20	30.8	15,663	0.20%
2024/08/16	7	39.93	3.3	39.97	40.10	3.7	15,746	0.02%
2024/08/14	12	38.47	0	0.00	38.15	12	15,865	0.08%
2024/08/13	0	0.00	4	37.78	38.25	-4	15,846	-0.03%
2024/08/12	3.5	37.85	3	37.80	37.90	0.5	15,803	0.00%
2024/08/09	1	38.90	0	0.00	38.50	1	15,715	0.01%
2024/08/08	2	38.78	3	38.55	38.50	-1	15,647	-0.01%
2024/08/07	3	39.23	1	39.35	39.20	2	15,622	0.01%
2024/08/06	58.5	36.78	44	36.74	37.75	14.5	15,532	0.09%
2024/08/05	3	37.82	1	37.85	37.50	2	15,367	0.01%
2024/08/02	3	42.25	1	42.10	41.65	2	15,212	0.01%
2024/08/01	0	0.00	2	44.00	44.00	-2	15,144	-0.01%
2024/07/31	4	42.56	1	42.70	42.55	3	14,978	0.02%
2024/07/30	5	41.82	5	42.42	42.95	0	14,908	0.00%
2024/07/29	3	41.68	5	41.15	41.10	-2	14,790	-0.01%
2024/07/26	3	42.30	0	0.00	42.45	3	14,669	0.02%
2024/07/23	0	0.00	4	42.50	43.45	-4	14,559	-0.03%
2024/07/22	9.2	41.99	4	41.50	41.30	5.2	14,346	0.04%
2024/07/19	11	44.10	2	43.95	44.30	9	14,073	0.06%
2024/07/18	8	45.04	8	44.59	44.00	0	13,700	0.00%
2024/07/17	37	44.10	22	44.86	43.50	15	13,161	0.11%
2024/07/16	10	44.20	27.2	44.89	45.80	-17.2	12,452	-0.14%
2024/07/15	3	42.42	1	42.05	41.65	2	11,813	0.02%
2024/07/12	5	42.67	11	42.42	42.45	-6	11,688	-0.05%
2024/07/11	2	43.30	3.2	43.09	43.55	-1.2	11,503	-0.01%
2024/07/10	2	42.08	7.2	42.83	42.45	-5.2	11,254	-0.05%
2024/07/09	6	41.43	3	42.48	40.95	3	10,835	0.03%
2024/07/08	3	40.62	4	41.02	41.00	-1	10,171	-0.01%
2024/07/05	4	40.05	4.2	39.85	39.80	-0.2	9,743	0.00%
2024/07/04	2	39.30	8	39.18	39.35	-6	9,578	-0.06%
2024/07/03	49	40.19	46	40.75	39.80	3	9,408	0.03%
2024/07/02	15	39.34	205.2	39.79	40.60	-190.2	8,719	-2.18%	大賣/鉅額交易
2024/07/01	1	36.85	28	36.96	36.95	-27	7,594	-0.36%
2024/06/25	0	0.00	12	37.81	37.90	-12	7,453	-0.16%
2024/06/24	1	37.95	0	0.00	37.90	1	7,382	0.01%
2024/06/21	1	38.50	0	0.00	38.40	1	7,387	0.01%
2024/06/20	2	38.00	5.1	38.25	38.35	-3.1	7,338	-0.04%
2024/06/19	40	38.08	1	38.20	37.90	39	7,330	0.53%
2024/06/18	65	38.04	1	38.20	37.85	64	7,294	0.88%
2024/06/17	20	38.20	10	38.45	38.60	10	7,249	0.14%
2024/06/14	20	38.55	10	38.75	38.55	10	7,214	0.14%
2024/06/13	51	38.43	1.1	38.64	38.05	49.9	7,129	0.70%
2024/06/12	18	38.70	10	38.73	38.80	8	7,069	0.11%
2024/06/11	1	38.45	7	38.39	38.25	-6	6,908	-0.09%
2024/06/07	11	38.55	3.1	38.13	38.20	7.9	6,747	0.12%
2024/06/06	1	38.70	13.1	38.63	38.30	-12.1	6,627	-0.18%
2024/06/05	3	38.28	2.2	38.53	37.80	0.8	6,419	0.01%
2024/06/04	2	37.98	3	38.23	38.05	-1	6,414	-0.02%
2024/06/03	1	37.20	0	0.00	37.70	1	6,453	0.02%
2024/05/31	7	37.79	14	38.48	37.00	-7	6,649	-0.11%
2024/05/30	9	37.97	1	38.45	38.00	8	7,831	0.10%
2024/05/29	8	38.37	3	38.12	38.00	5	8,025	0.06%
2024/05/28	12	37.98	7	38.19	37.95	5	7,758	0.06%
2024/05/27	14	37.26	35.2	37.08	37.35	-21.2	7,378	-0.29%
2024/05/24	4.2	35.39	4	35.69	35.35	0.2	6,845	0.00%
2024/05/23	7.1	35.37	1	35.05	35.00	6.1	6,842	0.09%
2024/05/22	4	36.20	7	35.87	35.40	-3	6,864	-0.04%
2024/05/21	0	0.00	1	34.95	35.20	-1	6,687	-0.01%
2024/05/20	11	35.45	8	35.01	35.50	3	6,642	0.05%
2024/05/16	1	34.05	0	0.00	34.15	1	6,340	0.02%
2024/05/15	2	34.15	0	0.00	33.95	2	6,340	0.03%
2024/05/14	2	34.08	0	0.00	34.15	2	6,384	0.03%
2024/05/13	2	33.83	0	0.00	33.90	2	6,420	0.03%
2024/05/10	1	33.30	0	0.00	33.40	1	6,626	0.02%
2024/05/09	0.1	33.70	0	0.00	33.30	0.1	6,780	0.00%
2024/05/08	1	33.75	0	0.00	33.75	1	6,787	0.01%
2024/05/07	1	33.15	1	33.00	33.15	0	6,815	0.00%
2024/05/06	0	0.00	2	33.50	33.55	-2	6,878	-0.03%
2024/05/02	1	32.90	1	33.25	33.20	0	6,941	0.00%
2024/04/30	1	33.25	0	0.00	33.25	1	7,018	0.01%
2024/04/29	5	33.11	0	0.00	33.25	5	7,071	0.07%
2024/04/19	2.4	32.69	0	0.00	32.20	2.4	7,766	0.03%
2024/04/17	1	33.00	0	0.00	32.95	1	7,742	0.01%
2024/04/16	5.4	32.99	0	0.00	32.70	5.4	7,740	0.07%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/12	2	34.60	0	0.00	34.55	2	7,674	0.03%
2024/04/10	0	0.00	1	34.40	34.70	-1	7,709	-0.01%
2024/04/09	3	34.12	0	0.00	34.05	3	7,659	0.04%
2024/04/02	2.3	34.10	0	0.00	34.10	2.3	7,621	0.03%
2024/04/01	1	34.50	2	34.30	34.55	-1	7,594	-0.01%
2024/03/28	1	34.45	1	34.20	34.20	0	7,639	0.00%
2024/03/27	1	34.50	0	0.00	34.40	1	7,680	0.01%
2024/03/26	4.1	34.70	0	0.00	34.40	4.1	7,678	0.05%
2024/03/25	1	35.20	1	35.20	35.30	0	7,627	0.00%
2024/03/22	4	35.13	1	35.10	35.10	3	7,653	0.04%
2024/03/21	8	34.83	0	0.00	34.80	8	7,663	0.10%
2024/03/20	1.1	35.24	2	35.18	34.90	-0.9	7,731	-0.01%
2024/03/19	2	35.20	0	0.00	35.00	2	7,974	0.03%
2024/03/18	0	34.65	0	0.00	35.10	0	8,333	0.00%
2024/03/15	0.1	34.55	1	34.30	34.30	-0.9	8,602	-0.01%
2024/03/14	1.2	35.08	3	34.85	34.90	-1.8	8,679	-0.02%
2024/03/13	1.2	35.73	4	35.83	35.65	-2.8	8,912	-0.03%
2024/03/12	1	36.05	2	36.28	36.15	-1	8,880	-0.01%
2024/03/11	4	36.19	0	0.00	36.15	4	8,786	0.05%
2024/03/08	0.3	36.53	2	35.95	35.95	-1.7	8,713	-0.02%
2024/03/07	5.2	37.65	24	37.29	36.80	-18.8	8,577	-0.22%
2024/03/06	5.1	38.81	12	38.40	38.35	-6.9	8,253	-0.08%
2024/03/05	96	39.93	110.2	39.87	39.50	-14.2	7,969	-0.18%	大賣/
2024/03/04	2	37.85	11.5	37.18	38.70	-9.5	6,493	-0.15%
2024/03/01	1	35.25	9	35.27	35.20	-8	5,983	-0.13%
2024/02/29	1	35.30	0	0.00	35.40	1	5,991	0.02%
2024/02/27	2	35.80	3	35.23	35.25	-1	5,974	-0.02%
2024/02/26	4	36.27	5	36.35	36.00	-1	5,965	-0.02%
2024/02/23	0	0.00	2	36.25	35.90	-2	5,955	-0.03%
2024/02/22	1	36.35	8	36.40	36.35	-7	6,002	-0.12%
2024/02/21	3	36.08	7	35.91	36.05	-4	5,965	-0.07%
2024/02/20	3	35.77	6	35.83	35.65	-3	5,938	-0.05%
2024/02/19	1	35.75	1	35.85	35.95	0	5,940	0.00%
2024/02/16	1	35.55	0	0.00	35.65	1	5,922	0.02%
2024/02/15	0	0.00	1	35.50	35.70	-1	5,925	-0.02%
2024/02/05	5	35.27	4	35.29	35.10	1	5,887	0.02%
2024/02/02	49	36.32	8	36.16	36.00	41	5,862	0.70%
2024/02/01	4	36.08	5	36.16	36.20	-1	5,732	-0.02%
2024/01/31	1	35.60	2	35.50	35.60	-1	5,626	-0.02%
2024/01/30	1	35.75	1	35.35	35.75	0	5,649	0.00%
2024/01/29	8	35.74	8	35.75	35.80	0	5,636	0.00%
2024/01/26	0	0.00	2	35.18	35.00	-2	5,682	-0.04%
2024/01/25	3	35.52	3	35.52	35.60	0	5,729	0.00%
2024/01/24	0	0.00	5	35.98	35.80	-5	5,703	-0.09%
2024/01/23	1	35.90	2	35.88	35.90	-1	5,671	-0.02%
2024/01/22	6	35.56	7	36.01	35.85	-1	5,625	-0.02%
2024/01/18	1	34.65	0	0.00	35.20	1	5,445	0.02%
2024/01/17	0	0.00	1	35.35	35.35	-1	5,398	-0.02%
2024/01/16	3	35.58	9	35.33	36.00	-6	5,340	-0.11%
2024/01/15	22	34.96	7	34.71	35.00	15	5,112	0.29%
2024/01/12	1	33.60	11	33.52	33.50	-10	5,002	-0.20%
2024/01/10	1	33.30	1	33.30	33.45	0	5,067	0.00%
2024/01/09	4	33.30	0	0.00	33.25	4	5,131	0.08%
2024/01/05	0.2	33.85	4	33.75	33.65	-3.8	5,213	-0.07%
2024/01/04	1	33.70	0	0.00	33.85	1	5,268	0.02%
2024/01/03	0.1	34.15	0	0.00	34.15	0.1	5,289	0.00%
2023/12/29	3	34.50	0	0.00	34.50	3	5,341	0.06%
2023/12/26	1	34.85	11	34.93	34.85	-10	5,538	-0.18%
2023/12/25	1.2	34.62	0	0.00	34.60	1.2	5,548	0.02%
2023/12/22	1	35.95	2	35.68	35.55	-1	5,530	-0.02%
2023/12/21	6	35.60	0	0.00	35.60	6	5,535	0.11%
2023/12/20	0	0.00	5	35.78	35.95	-5	5,661	-0.09%
2023/12/19	1	35.45	4	35.56	35.60	-3	5,672	-0.05%
2023/12/18	2	36.23	1	36.30	35.80	1	5,740	0.02%
2023/12/15	3	36.25	2	36.50	36.20	1	5,810	0.02%
2023/12/14	5	37.00	6.2	36.97	36.90	-1.2	5,830	-0.02%
2023/12/13	9	36.25	15.2	36.55	36.35	-6.2	5,593	-0.11%
2023/12/12	4	34.85	4	35.09	35.75	0	5,399	0.00%
2023/12/11	13	34.77	3	34.28	34.30	10	5,452	0.18%
2023/12/08	41	35.68	0	0.00	35.70	41	5,430	0.76%
2023/12/07	5	34.35	0.1	34.65	34.50	4.9	5,303	0.09%
2023/12/06	0	0.00	2	34.53	34.15	-2	5,386	-0.04%
2023/12/05	3	34.02	0	0.00	33.95	3	5,485	0.05%
2023/12/04	5	34.30	0	0.00	34.25	5	5,826	0.09%
2023/11/29	5	34.40	0	0.00	34.20	5	6,567	0.08%
2023/11/24	0	0.00	1	34.10	34.10	-1	7,301	-0.01%
2023/11/22	0	0.00	7	34.34	34.65	-7	8,732	-0.08%
2023/11/21	15	34.60	1	34.95	34.60	14	9,605	0.15%
2023/11/20	1	34.15	2	34.23	34.30	-1	9,947	-0.01%
2023/11/17	3	33.45	0	0.00	33.45	3	10,412	0.03%
2023/11/15	0	0.00	4	33.25	33.10	-4	11,172	-0.04%
2023/11/14	0	0.00	1	33.10	33.15	-1	11,272	-0.01%
2023/11/13	1	32.70	1	32.90	32.75	0	11,342	0.00%
2023/11/10	1	32.75	0	0.00	32.70	1	11,360	0.01%
2023/11/09	1	32.80	0	0.00	32.90	1	11,392	0.01%
2023/11/07	7	33.46	1	33.50	33.45	6	11,416	0.05%
2023/11/03	1	35.00	1	34.45	34.25	0	11,956	0.00%
2023/11/02	0	0.00	7	33.31	33.85	-7	11,934	-0.06%
2023/11/01	1	32.65	0	0.00	32.60	1	12,043	0.01%
2023/10/26	0	0.00	2	33.30	33.05	-2	12,636	-0.02%
2023/10/25	4	33.88	0	0.00	33.70	4	12,669	0.03%
2023/10/23	4	33.26	1	33.30	33.25	3	12,772	0.02%
2023/10/20	0	0.00	1	33.50	33.40	-1	12,926	-0.01%
2023/10/19	1	33.50	0	0.00	33.65	1	12,976	0.01%
2023/10/18	0	0.00	1	34.00	33.45	-1	13,018	-0.01%
2023/10/17	1.1	34.19	0	0.00	33.85	1.1	13,017	0.01%
2023/10/12	0	0.00	2	35.35	35.90	-2	13,254	-0.02%
2023/10/11	0	0.00	1	36.95	36.00	-1	13,271	-0.01%
2023/10/06	3	37.00	0	0.00	36.70	3	13,344	0.02%
2023/10/05	2	37.05	7	37.41	37.00	-5	13,382	-0.04%
2023/10/03	4	37.54	3	38.20	37.15	1	13,538	0.01%
2023/10/02	1	37.55	2	37.58	37.85	-1	13,683	-0.01%
2023/09/26	8	37.57	5	37.31	37.25	3	14,314	0.02%
2023/09/25	11	36.21	1	37.60	37.60	10	14,810	0.07%
2023/09/21	0	0.00	2	35.85	35.65	-2	15,371	-0.01%
2023/09/20	1	37.35	3	37.23	36.60	-2	15,626	-0.01%
2023/09/19	3	37.60	11	37.77	37.35	-8	15,530	-0.05%
2023/09/18	1	37.10	1	37.15	37.10	0	15,394	0.00%
2023/09/15	3	38.00	4	38.08	37.05	-1	15,333	-0.01%
2023/09/14	35	38.27	42	38.31	38.05	-7	15,132	-0.05%
2023/09/13	36	37.27	189	37.61	37.70	-153	14,807	-1.03%	大賣/鉅額交易
2023/09/12	5	37.55	134	37.41	37.45	-129	14,717	-0.88%	大賣/鉅額交易
2023/09/11	192	36.20	4	36.78	36.25	188	14,568	1.29%	大買/鉅額交易
2023/09/08	50	36.50	50	36.90	37.00	0	14,723	0.00%
2023/09/07	144	37.32	32.1	37.00	37.05	111.9	14,692	0.76%	大買/鉅額交易
2023/09/06	2	37.85	1	38.00	37.95	1	14,398	0.01%
2023/09/05	2	36.55	4	36.58	36.50	-2	13,995	-0.01%
2023/09/04	2	36.25	0	0.00	36.20	2	13,935	0.01%
2023/09/01	6	37.68	3	37.23	37.05	3	13,756	0.02%
2023/08/31	0	0.00	1	36.95	37.30	-1	13,628	-0.01%
2023/08/30	2	36.80	0	0.00	36.95	2	13,760	0.01%
2023/08/29	6	36.58	30	36.19	36.25	-24	13,590	-0.18%
2023/08/28	66	37.07	56	37.40	35.90	10	13,326	0.08%
2023/08/25	78	37.56	81	38.00	37.50	-3	12,166	-0.02%
2023/08/24	27	36.22	9	35.94	35.40	18	11,315	0.16%
2023/08/23	20.1	35.39	22	35.55	35.55	-1.9	10,998	-0.02%
2023/08/22	17	34.59	15	34.56	34.30	2	10,496	0.02%
2023/08/21	5	34.29	21	34.45	34.50	-16	10,182	-0.16%
2023/08/18	0	0.00	2	33.70	32.95	-2	9,725	-0.02%
2023/08/17	1	32.70	20	33.11	33.65	-19	9,639	-0.20%
2023/08/11	5	32.72	50	32.62	32.65	-45	9,575	-0.47%
2023/08/10	2	33.53	1	33.35	33.35	1	9,491	0.01%
2023/08/09	14	34.15	28	33.97	33.55	-14	9,344	-0.15%
2023/08/07	12	33.02	0	0.00	33.45	12	8,858	0.14%
2023/08/04	0	0.00	16	32.79	32.90	-16	8,737	-0.18%
2023/08/02	11	31.92	0	0.00	31.40	11	8,557	0.13%
2023/07/31	6	32.39	7	32.37	32.10	-1	8,343	-0.01%
2023/07/28	2	31.45	0	0.00	31.50	2	8,268	0.02%
2023/07/27	4	31.88	51	31.81	31.80	-47	8,260	-0.57%
2023/07/26	2	31.50	3	31.62	31.35	-1	8,211	-0.01%
2023/07/25	1	31.90	1	32.00	31.90	0	8,170	0.00%
2023/07/24	1	31.00	1	31.00	31.55	0	8,024	0.00%
2023/07/21	0	0.00	1	31.30	31.40	-1	7,964	-0.01%
2023/07/20	0	0.00	3	32.02	32.05	-3	7,937	-0.04%
2023/07/19	6	32.00	0	0.00	31.60	6	7,881	0.08%
2023/07/18	1	32.65	0	0.00	32.25	1	7,838	0.01%
2023/07/17	11	33.47	11	33.35	33.35	0	7,735	0.00%
2023/07/14	11	32.63	5	32.90	32.75	6	7,654	0.08%
2023/07/13	0	0.00	1	32.80	32.55	-1	7,621	-0.01%
2023/07/12	2	32.18	1	32.05	32.10	1	7,580	0.01%
2023/07/10	0	0.00	1	32.60	32.80	-1	7,535	-0.01%
2023/07/07	18	33.80	0	0.00	33.55	18	7,398	0.24%
2023/07/06	4	34.13	7	33.82	33.65	-3	7,318	-0.04%
2023/07/05	0	0.00	1	33.30	33.15	-1	6,999	-0.01%
2023/07/04	13	32.95	28	33.01	33.40	-15	6,832	-0.22%
2023/07/03	77	33.93	365.3	34.18	34.45	-288.3	6,528	-4.42%	大賣/鉅額交易
2023/06/30	191	33.07	358	33.05	33.05	-167	5,960	-2.80%	大買/大賣/鉅額交易
2023/06/29	2	31.90	1	31.90	31.50	1	5,502	0.02%
2023/06/28	114	31.42	40	32.07	31.25	74	5,288	1.40%	大買/
2023/06/26	60	30.10	0	0.00	30.05	60	5,017	1.20%
2023/06/21	30	30.15	0	0.00	30.25	30	5,082	0.59%
2023/06/20	30	30.12	0	0.00	30.15	30	5,100	0.59%
2023/06/19	120	30.22	0	0.00	30.05	120	5,111	2.35%	大買/鉅額交易
2023/06/16	104	30.62	3	30.63	30.50	101	5,096	1.98%	大買/鉅額交易
2023/06/15	95	30.96	1.5	30.90	30.90	93.5	5,072	1.84%
2023/06/14	9.5	31.14	1	30.85	31.40	8.5	4,996	0.17%
2023/06/13	9	31.43	1	31.50	31.50	8	4,718	0.17%
2023/06/12	8	31.49	0	0.00	31.30	8	4,671	0.17%
2023/06/09	2	31.50	0	0.00	31.80	2	4,657	0.04%
2023/06/08	0	0.00	4	31.50	31.15	-4	4,632	-0.09%
2023/06/07	0	31.65	0	0.00	31.65	0	4,632	0.00%
2023/06/06	17	32.23	2	32.38	32.00	15	4,564	0.33%
2023/06/05	3	33.12	22.2	33.15	33.45	-19.2	4,354	-0.44%
2023/06/02	0	0.00	47	31.16	31.55	-47	4,016	-1.17%
2023/05/31	1	31.50	0	0.00	31.40	1	3,966	0.03%
2023/05/29	2	31.55	111	31.12	31.40	-109	3,868	-2.82%	大賣/鉅額交易
2023/05/26	30	30.50	0	0.00	30.30	30	3,712	0.81%
2023/05/25	40	30.55	0	0.00	30.50	40	3,701	1.08%
2023/05/23	2	30.65	0	0.00	30.65	2	3,670	0.05%
2023/05/19	45	29.97	6	30.00	30.05	39	3,618	1.08%
2023/05/18	3	30.33	4	30.13	30.40	-1	3,581	-0.03%
2023/05/15	10	29.84	0	0.00	29.75	10	3,397	0.29%
2023/05/10	2	30.40	1	30.40	30.25	1	3,319	0.03%
2023/05/09	1	30.05	3	29.93	29.90	-2	3,249	-0.06%
2023/05/04	3	29.72	0	0.00	29.65	3	3,183	0.09%
2023/05/02	0	0.00	4	30.95	31.00	-4	3,067	-0.13%
2023/04/28	4	31.00	0	0.00	31.00	4	3,047	0.13%
2023/04/26	0	0.00	4	30.80	30.90	-4	3,003	-0.13%
2023/04/24	0	31.30	0	0.00	31.50	0	2,948	0.00%
2023/04/21	0	0.00	1	31.45	30.80	-1	2,923	-0.03%
2023/04/20	4	32.10	1	32.15	32.10	3	2,812	0.11%
2023/04/19	0	0.00	3	32.52	32.50	-3	2,764	-0.11%
2023/04/18	1	32.40	2.4	32.49	32.25	-1.4	2,692	-0.05%
2023/04/17	0	0.00	17.3	32.14	32.35	-17.3	2,630	-0.66%
2023/04/14	3	31.72	10.2	31.85	31.65	-7.2	2,536	-0.28%
2023/04/13	0	0.00	4	31.60	31.60	-4	2,479	-0.16%
2023/04/12	0	0.00	3.3	31.58	31.80	-3.3	2,441	-0.14%
2023/04/11	48	31.87	14	31.79	31.35	34	2,377	1.43%
2023/04/10	6	30.63	1	30.45	30.65	5	2,219	0.23%
2023/04/07	0	0.00	20	31.33	31.30	-20	2,166	-0.92%
2023/04/06	2	31.40	3.3	31.43	31.40	-1.3	2,130	-0.06%
2023/03/31	0	0.00	2	30.88	30.90	-2	2,069	-0.10%
2023/03/30	1	30.90	1	30.90	30.85	0	2,026	0.00%
2023/03/29	0	0.00	3	30.60	30.50	-3	1,954	-0.15%
2023/03/28	0	0.00	3	30.37	30.25	-3	1,916	-0.16%
2023/03/27	0	0.00	0.5	30.40	30.20	-0.5	1,860	-0.03%
2023/03/24	0	0.00	9	29.86	29.85	-9	1,797	-0.50%
2023/03/23	0	0.00	4.3	29.42	29.45	-4.3	1,721	-0.25%
2023/03/22	0	0.00	4	29.25	29.30	-4	1,695	-0.24%
2023/03/21	1	29.05	1	29.30	29.25	0	1,674	0.00%
2023/03/20	0	0.00	0.5	29.00	29.15	-0.5	1,639	-0.03%
2023/03/15	2	28.80	0	0.00	28.65	2	1,612	0.12%
2023/03/14	0	0.00	3	28.68	28.75	-3	1,571	-0.19%
2023/03/13	0	0.00	3	28.30	28.25	-3	1,521	-0.20%
2023/03/10	0	0.00	5	28.50	28.50	-5	1,517	-0.33%
2023/03/09	0	0.00	10	28.65	28.25	-10	1,486	-0.67%
2023/03/08	11	28.50	0	0.00	28.65	11	1,476	0.75%
2023/03/07	4	28.46	1	28.55	28.45	3	1,491	0.20%
2023/03/06	3	28.35	0	0.00	28.35	3	1,459	0.21%
2023/03/03	2	28.10	0	0.00	28.10	2	1,447	0.14%
2023/03/02	3	28.00	0	0.00	28.05	3	1,457	0.21%
2023/03/01	5	27.75	0	0.00	27.65	5	1,483	0.34%
2023/02/20	0	0.00	1	28.05	28.15	-1	1,645	-0.06%
2023/02/06	10	28.10	0	0.00	28.10	10	1,897	0.53%
2023/02/03	0	0.00	10	28.10	28.00	-10	1,882	-0.53%
2023/02/01	10	28.00	3	28.13	27.95	7	1,856	0.38%
2023/01/31	10	27.50	0	0.00	27.60	10	1,815	0.55%
2023/01/17	2	26.78	0	0.00	26.85	2	1,823	0.11%
2023/01/13	1	27.30	0	0.00	26.85	1	1,860	0.05%
2023/01/10	1	27.70	0	0.00	27.70	1	1,888	0.05%
2023/01/05	0	0.00	2	28.30	27.90	-2	1,978	-0.10%
2023/01/04	0	0.00	3	27.98	28.00	-3	2,002	-0.15%
2022/12/30	2	27.40	0	0.00	27.40	2	2,049	0.10%
2022/12/16	2	27.65	0	0.00	27.55	2	2,883	0.07%
2022/12/13	53	28.30	0	0.00	28.10	53	3,879	1.37%
2022/12/09	0	0.00	7	28.90	28.60	-7	3,901	-0.18%
2022/12/06	7	28.42	1	28.55	28.15	6	3,943	0.15%
2022/11/30	0	0.00	12	28.78	28.60	-12	4,149	-0.29%
2022/11/29	0	0.00	8	28.81	28.80	-8	4,494	-0.18%
2022/11/25	5	28.14	5.1	28.34	28.00	-0.1	4,605	0.00%
2022/11/23	11	28.64	0	0.00	28.60	11	4,647	0.24%
2022/11/22	9	28.74	1	28.00	28.75	8	4,647	0.17%
2022/11/21	1	28.35	4	28.30	28.15	-3	4,669	-0.06%
2022/11/14	1	27.85	2	28.08	28.15	-1	5,099	-0.02%
2022/11/10	1	27.80	0	0.00	27.80	1	5,229	0.02%
2022/11/08	0	0.00	2	27.55	27.60	-2	5,145	-0.04%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/26	1	25.60	0	0.00	25.65	1	5,352	0.02%
2022/10/21	1	26.65	0	0.00	26.60	1	5,405	0.02%
2022/10/20	0	0.00	2	26.90	27.65	-2	5,439	-0.04%
2022/10/17	3	26.80	2	26.90	27.15	1	5,502	0.02%
2022/10/13	2	26.50	0	0.00	26.50	2	5,516	0.04%
2022/10/12	2	27.65	0	0.00	27.85	2	5,529	0.04%
2022/10/07	1	28.45	0	0.00	28.50	1	5,567	0.02%
2022/10/05	1	28.45	10	28.40	28.10	-9	5,670	-0.16%
2022/10/04	0	0.00	1	27.35	27.95	-1	5,623	-0.02%
2022/10/03	0	0.00	0.1	26.85	27.10	-0.1	5,647	0.00%
2022/09/30	1	26.00	1	26.35	26.70	0	5,819	0.00%
2022/09/29	4	26.68	0	0.00	26.75	4	5,829	0.07%
2022/09/28	3	26.17	1	26.20	26.05	2	5,836	0.03%
2022/09/27	5	27.25	1	27.00	27.60	4	5,759	0.07%
2022/09/26	11	28.06	1	27.75	27.50	10	5,709	0.18%
2022/09/23	28	29.83	4	29.91	29.30	24	5,662	0.42%
2022/09/22	17.1	31.68	17	32.09	30.40	0.1	5,462	0.00%
2022/09/21	2	30.83	0	0.00	31.05	2	4,633	0.04%
2022/09/20	2	30.00	0	0.00	30.00	2	4,514	0.04%
2022/09/19	6	30.26	1	30.05	30.10	5	4,559	0.11%
2022/09/15	1	30.85	0	0.00	30.85	1	4,632	0.02%
2022/09/14	1	30.80	0	0.00	30.95	1	4,716	0.02%
2022/09/13	3	31.30	0	0.00	31.10	3	4,764	0.06%
2022/09/12	2	32.03	23	32.17	31.95	-21	4,767	-0.44%
2022/09/07	0	0.00	4	31.53	31.65	-4	4,920	-0.08%
2022/09/06	0	0.00	2	31.70	31.55	-2	5,563	-0.04%
2022/09/05	30	31.95	43	32.41	32.25	-13	5,576	-0.23%
2022/09/02	2	32.15	3	32.05	31.95	-1	5,255	-0.02%
2022/09/01	20	31.78	0	0.00	31.85	20	5,214	0.38%
2022/08/31	0	0.00	1	31.55	31.70	-1	5,184	-0.02%
2022/08/29	3	31.23	5	31.21	31.30	-2	5,267	-0.04%
2022/08/26	2	31.73	11	31.91	31.70	-9	5,373	-0.17%
2022/08/25	2	31.40	1	31.30	31.55	1	5,370	0.02%
2022/08/24	6	31.45	21	31.25	31.10	-15	5,343	-0.28%
2022/08/23	1	31.25	0	0.00	31.50	1	5,328	0.02%
2022/08/22	1	30.95	10	31.30	31.10	-9	5,227	-0.17%
2022/08/19	2	30.95	80	30.95	31.10	-78	5,150	-1.51%
2022/08/18	52	30.31	27	30.07	30.25	25	4,994	0.50%
2022/08/15	1	29.15	0	0.00	29.20	1	4,859	0.02%
2022/08/11	5	29.23	3	29.45	29.10	2	4,919	0.04%
2022/08/09	0	0.00	3	29.22	29.35	-3	4,915	-0.06%
2022/08/08	3	28.80	0	0.00	28.90	3	4,904	0.06%
2022/08/05	11	29.16	0	0.00	29.15	11	4,875	0.23%
2022/08/04	5	28.95	0	0.00	29.50	5	4,845	0.10%
2022/08/03	5	29.20	0	0.00	29.30	5	4,843	0.10%
2022/08/02	12	29.87	0	0.00	29.65	12	4,845	0.25%
2022/07/27	0	0.00	2	30.45	30.70	-2	4,935	-0.04%
2022/07/26	2	30.15	0	0.00	30.10	2	4,931	0.04%
2022/07/25	2	30.33	0	0.00	30.30	2	4,995	0.04%
2022/07/19	0	0.00	1	30.50	30.40	-1	5,114	-0.02%
2022/07/14	0	0.00	27	29.96	30.15	-27	5,444	-0.50%
2022/07/12	1	29.20	0	0.00	29.00	1	5,397	0.02%
2022/07/08	1	28.80	11	29.38	29.30	-10	5,411	-0.18%
2022/07/07	0	0.00	10	27.25	27.85	-10	5,260	-0.19%
2022/07/06	1	26.30	0	0.00	26.30	1	5,281	0.02%
2022/07/04	10	26.10	1	26.20	26.10	9	5,427	0.17%
2022/07/01	22	28.13	0	0.00	27.10	22	5,576	0.39%
2022/06/30	6	29.10	0	0.00	29.00	6	5,657	0.11%
2022/06/24	0	0.00	1	30.55	30.60	-1	6,030	-0.02%
2022/06/22	0	0.00	1	30.55	30.80	-1	6,324	-0.02%
2022/06/21	11	29.51	1	30.60	30.65	10	6,295	0.16%
2022/06/20	15	29.80	0	0.00	29.25	15	6,334	0.24%
2022/06/17	10	30.35	0	0.00	30.25	10	6,421	0.16%
2022/06/16	1	31.15	0	0.00	30.55	1	6,429	0.02%
2022/06/15	160	31.67	141	31.97	31.10	19	6,541	0.29%	大買/大賣/
2022/06/14	10	30.95	0	0.00	31.50	10	5,909	0.17%
2022/06/10	5	31.05	10	31.38	31.35	-5	5,799	-0.09%
2022/06/09	0	0.00	10	31.30	31.30	-10	5,766	-0.17%
2022/06/08	0	0.00	1	31.15	31.10	-1	5,761	-0.02%
2022/06/07	0	0.00	5	31.22	31.20	-5	5,757	-0.09%
2022/06/06	0	0.00	2	30.78	31.05	-2	5,689	-0.04%
2022/06/02	0	0.00	5	30.25	30.20	-5	5,660	-0.09%
2022/05/31	3	29.17	5	29.30	29.15	-2	5,750	-0.03%
2022/05/30	0	0.00	1	28.85	28.90	-1	5,781	-0.02%
2022/05/27	1	28.55	0	0.00	28.45	1	5,857	0.02%
2022/05/25	1	28.70	0	0.00	28.75	1	6,010	0.02%
2022/05/19	0	0.00	30	28.65	29.15	-30	6,613	-0.45%
2022/05/18	30	29.05	0	0.00	29.00	30	7,061	0.42%
2022/05/16	0	0.00	5	29.50	29.30	-5	7,409	-0.07%
2022/05/13	5	29.30	9	29.25	29.35	-4	7,442	-0.05%
2022/05/12	10	28.40	0	0.00	28.15	10	7,495	0.13%
2022/05/11	5	28.55	0	0.00	28.90	5	7,550	0.07%
2022/05/10	5	27.70	5	28.70	28.85	0	7,890	0.00%
2022/05/09	5	28.67	0	0.00	28.20	5	8,037	0.06%
2022/05/06	0	0.00	4	29.40	29.45	-4	8,404	-0.05%
2022/05/05	5	29.80	0	0.00	29.80	5	8,969	0.06%
2022/05/03	1	29.75	8	30.10	29.80	-7	9,301	-0.08%
2022/04/29	8	30.96	3	30.70	30.55	5	9,289	0.05%
2022/04/27	1	29.45	1	29.65	30.20	0	9,288	0.00%
2022/04/26	2	30.30	0	0.00	30.10	2	9,351	0.02%
2022/04/25	0	0.00	5	30.31	30.05	-5	9,469	-0.05%
2022/04/22	2	31.43	0	0.00	31.55	2	9,499	0.02%
2022/04/21	9	32.17	4	31.68	31.85	5	9,446	0.05%
2022/04/20	7	30.54	0	0.00	30.80	7	9,101	0.08%
2022/04/19	2	30.53	4	30.44	30.30	-2	9,116	-0.02%
2022/04/18	6	29.96	5	29.79	30.00	1	9,149	0.01%
2022/04/15	7	30.06	0	0.00	30.00	7	9,124	0.08%
2022/04/14	21	30.88	0	0.00	30.35	21	9,132	0.23%
2022/04/12	1	30.90	5	30.81	30.95	-4	9,159	-0.04%
2022/04/11	3	31.65	3	31.78	31.60	0	9,186	0.00%
2022/04/08	3	32.92	2	32.90	32.70	1	9,265	0.01%
2022/04/07	5	33.34	30	32.78	32.40	-25	9,523	-0.26%
2022/04/06	0	0.00	1	33.55	33.75	-1	9,491	-0.01%
2022/04/01	6	33.24	5	33.36	33.30	1	9,924	0.01%
2022/03/31	3	32.95	6	32.98	33.00	-3	10,327	-0.03%
2022/03/30	5	32.72	1	32.80	32.60	4	10,185	0.04%
2022/03/29	1	32.55	5	32.81	32.60	-4	10,126	-0.04%
2022/03/28	3	32.27	2	31.90	32.45	1	10,036	0.01%
2022/03/25	6	32.28	13	32.55	32.20	-7	9,981	-0.07%
2022/03/24	0	0.00	13.2	32.13	31.85	-13.2	9,841	-0.13%
2022/03/23	2	31.80	1.1	31.81	31.90	0.9	9,949	0.01%
2022/03/21	1	31.00	0	0.00	31.20	1	10,407	0.01%
2022/03/18	9.1	30.84	8	30.87	30.85	1.1	10,359	0.01%
2022/03/17	0	0.00	3	29.53	29.80	-3	10,138	-0.03%
2022/03/16	0	29.20	1	29.05	28.95	-1	10,389	-0.01%
2022/03/15	1	28.95	0	0.00	29.05	1	10,541	0.01%
2022/03/14	0	0.00	10	29.55	29.55	-10	10,550	-0.09%
2022/03/11	6	29.45	0	0.00	29.45	6	10,706	0.06%
2022/03/10	7	29.84	2	29.90	29.90	5	10,718	0.05%
2022/03/09	1	29.30	1	29.20	29.50	0	10,676	0.00%
2022/03/08	0	0.00	7	28.95	29.05	-7	10,664	-0.07%
2022/03/07	1	30.50	0	0.00	30.00	1	10,564	0.01%
2022/03/04	2	31.50	0	0.00	31.50	2	10,458	0.02%
2022/03/03	0	0.00	3	32.13	32.05	-3	10,361	-0.03%
2022/03/02	1	31.45	1	31.65	31.80	0	10,324	0.00%
2022/03/01	6	32.11	3	32.08	32.25	3	10,259	0.03%
2022/02/25	6	32.02	5	31.80	31.95	1	10,188	0.01%
2022/02/24	4	32.29	5	31.84	31.55	-1	10,140	-0.01%
2022/02/23	7	32.32	8	32.21	32.20	-1	10,039	-0.01%
2022/02/22	2.2	31.71	5	31.90	31.85	-2.8	10,012	-0.03%
2022/02/21	4	32.74	1	32.55	33.00	3	9,946	0.03%
2022/02/18	12	32.64	13	32.64	33.10	-1	10,211	-0.01%
2022/02/17	12	32.06	12	32.12	31.95	0	10,036	0.00%
2022/02/16	5	31.46	5	31.42	31.30	0	9,751	0.00%
2022/02/15	2	30.93	0	0.00	30.95	2	9,720	0.02%
2022/02/11	5	31.24	1	31.10	31.15	4	9,663	0.04%
2022/02/10	3	31.18	9	31.71	31.15	-6	9,600	-0.06%
2022/02/09	2	32.60	2	32.60	32.65	0	9,261	0.00%
2022/02/08	6	32.88	33	32.71	32.60	-27	9,108	-0.30%
2022/02/07	19	32.44	10	32.47	32.60	9	8,730	0.10%
2022/01/26	11	30.93	15	30.92	31.00	-4	8,149	-0.05%
2022/01/25	5	30.61	9	30.84	30.10	-4	7,974	-0.05%
2022/01/24	2	30.00	2	30.10	30.45	0	7,858	0.00%
2022/01/21	1	30.50	0	0.00	30.45	1	7,872	0.01%
2022/01/20	5	30.78	4	30.60	30.80	1	7,963	0.01%
2022/01/19	14	30.17	14	30.38	30.55	0	8,241	0.00%
2022/01/18	6	30.36	8	30.20	29.95	-2	8,136	-0.02%
2022/01/17	2	30.25	0	0.00	30.20	2	7,981	0.03%
2022/01/14	4	28.80	2	28.78	28.80	2	7,850	0.03%
2022/01/13	5	29.40	5	29.50	29.50	0	7,834	0.00%
2022/01/12	2	29.45	3	29.43	29.40	-1	7,811	-0.01%
2022/01/11	1	30.00	1	29.90	29.95	0	7,749	0.00%
2022/01/10	1	30.60	0	0.00	30.75	1	7,689	0.01%
2022/01/07	1	31.60	2	30.93	30.55	-1	7,667	-0.01%
2022/01/06	1	30.85	2	30.85	31.40	-1	7,594	-0.01%
2022/01/04	0	0.00	16	31.68	31.65	-16	7,477	-0.21%
2022/01/03	6	32.68	7	32.29	32.10	-1	7,389	-0.01%
2021/12/30	16	32.45	18	32.39	32.30	-2	7,195	-0.03%
2021/12/29	2	31.43	7	31.43	31.85	-5	6,836	-0.07%
2021/12/28	24	31.85	25	31.74	31.20	-1	6,683	-0.01%
2021/12/27	1	31.40	35	31.28	31.50	-34	6,090	-0.56%
2021/12/24	4	29.95	2	29.85	29.90	2	5,566	0.04%
2021/12/23	2	29.80	0	0.00	29.75	2	5,555	0.04%
2021/12/22	0	0.00	25	29.71	29.65	-25	5,532	-0.45%
2021/12/21	0	0.00	1	29.60	29.75	-1	5,510	-0.02%
2021/12/20	1	30.55	6	30.44	30.10	-5	5,459	-0.09%
2021/12/17	6	29.98	13	30.38	29.95	-7	5,372	-0.13%
2021/12/16	18	30.40	26	30.49	30.60	-8	5,231	-0.15%
2021/12/15	6	29.81	11	29.93	30.30	-5	4,845	-0.10%
2021/12/14	0	0.00	2	29.00	28.50	-2	4,519	-0.04%
2021/12/13	3	28.87	0	0.00	28.70	3	4,463	0.07%
2021/12/10	15	29.67	3	29.60	29.20	12	4,412	0.27%
2021/12/09	0	0.00	1	28.85	29.50	-1	4,100	-0.02%
2021/12/08	1	28.45	0	0.00	28.50	1	3,915	0.03%
2021/12/07	9	28.84	5	28.74	28.70	4	3,874	0.10%
2021/12/06	0	0.00	3	27.87	28.20	-3	3,713	-0.08%
2021/12/03	1	27.65	3	27.45	27.70	-2	3,702	-0.05%
2021/12/02	5	27.37	0	0.00	27.25	5	3,734	0.13%
2021/12/01	0	0.00	9	27.46	27.60	-9	3,723	-0.24%
2021/11/30	30	27.36	20	27.49	27.25	10	3,715	0.27%
2021/11/29	2	26.35	11	26.66	27.05	-9	3,714	-0.24%
2021/11/26	2	27.33	0	0.00	27.10	2	3,692	0.05%
2021/11/25	4	27.96	3	28.05	27.75	1	3,671	0.03%
2021/11/24	1	27.60	3	27.55	27.85	-2	3,661	-0.05%
2021/11/23	7	27.98	0	0.00	27.65	7	3,677	0.19%
2021/11/22	14	28.42	4	28.11	28.25	10	3,665	0.27%
2021/11/19	3	28.33	2	28.15	28.20	1	3,632	0.03%
2021/11/18	1	28.85	7	29.36	28.85	-6	3,548	-0.17%
2021/11/17	22	29.75	14	29.90	30.00	8	3,389	0.24%
2021/11/16	41	28.66	36	28.81	29.00	5	2,923	0.17%
2021/11/15	1	27.95	1	27.90	28.05	0	2,646	0.00%
2021/11/12	102	28.23	100	28.24	28.05	2	2,645	0.08%	大買/
2021/11/11	62	28.14	62	27.99	27.95	0	2,625	0.00%
2021/11/10	4	27.98	98	28.08	27.90	-94	2,619	-3.59%
2021/11/09	10	27.80	8	27.74	27.75	2	2,609	0.08%
2021/11/08	90	27.76	0	0.00	27.80	90	2,615	3.44%
2021/11/05	94	27.90	98	27.84	27.90	-4	2,633	-0.15%
2021/11/04	47	27.78	45	27.99	27.85	2	2,645	0.08%
2021/11/03	20	27.40	0	0.00	27.50	20	2,682	0.75%
2021/11/02	70	27.74	70	27.50	27.25	0	2,696	0.00%
2021/11/01	10	27.55	10	27.90	27.90	0	2,702	0.00%
2021/10/29	3	27.50	3	27.65	27.40	0	2,719	0.00%
2021/10/28	41	27.96	43	27.88	28.10	-2	2,735	-0.07%
2021/10/27	42	27.88	30	27.27	28.65	12	2,639	0.45%
2021/10/26	95	26.11	97	26.26	26.15	-2	2,335	-0.09%
2021/10/25	50	25.80	54	25.97	26.05	-4	2,350	-0.17%
2021/10/21	6	25.49	6	25.20	25.95	0	2,475	0.00%
2021/10/20	0	0.00	80	25.32	25.35	-80	2,533	-3.16%
2021/10/18	7	25.39	0	0.00	25.40	7	2,930	0.24%
2021/10/15	2	25.50	0	0.00	25.45	2	2,990	0.07%
2021/10/13	80	25.81	2	26.25	25.80	78	3,067	2.54%
2021/10/12	2	25.60	0	0.00	25.70	2	3,137	0.06%
2021/10/07	0	0.00	2	26.20	26.15	-2	3,304	-0.06%
2021/10/06	2	25.65	15	25.90	25.45	-13	3,409	-0.38%
2021/10/05	0	0.00	2	26.00	25.75	-2	3,701	-0.05%
2021/10/04	4	25.83	0	0.00	25.35	4	3,833	0.10%
2021/09/30	0	0.00	4	26.80	26.85	-4	3,853	-0.10%
2021/09/29	0	0.00	2	26.00	26.35	-2	3,874	-0.05%
2021/09/28	0	0.00	5	26.23	26.10	-5	3,897	-0.13%
2021/09/27	2	26.20	0	0.00	26.20	2	3,969	0.05%
2021/09/24	11	26.39	6	26.58	26.20	5	4,278	0.12%
2021/09/23	1	25.55	4	26.21	26.35	-3	4,324	-0.07%
2021/09/22	0	0.00	3	25.53	25.50	-3	4,368	-0.07%
2021/09/15	2	25.35	0	0.00	25.35	2	4,742	0.04%
2021/09/10	0	0.00	2	25.45	25.35	-2	4,813	-0.04%
2021/09/08	4	24.91	7	24.70	24.65	-3	4,840	-0.06%
2021/09/07	6	25.52	0	0.00	25.25	6	4,839	0.12%
2021/09/06	7	25.91	0	0.00	25.85	7	4,817	0.15%
2021/08/27	5	26.30	0	0.00	26.30	5	4,888	0.10%
2021/08/25	0	0.00	1	26.05	26.30	-1	4,845	-0.02%
2021/08/20	1	25.80	0	0.00	25.75	1	4,853	0.02%
2021/08/19	1	26.05	0	0.00	26.10	1	4,840	0.02%
2021/08/17	0	0.00	3	26.05	25.85	-3	4,862	-0.06%
2021/08/16	0	0.00	9	26.55	26.15	-9	4,841	-0.19%
2021/08/13	2	26.80	0	0.00	26.80	2	4,820	0.04%
2021/08/12	4	27.59	0	0.00	27.65	4	4,811	0.08%
2021/08/11	1	27.80	0	0.00	27.75	1	4,834	0.02%
2021/08/10	1	27.65	0	0.00	27.65	1	4,856	0.02%
2021/08/09	12	28.58	6	28.74	28.40	6	4,896	0.12%
2021/08/06	5	29.83	2	30.00	30.15	3	4,847	0.06%
2021/08/05	14	29.94	0	0.00	29.85	14	4,892	0.29%
2021/08/04	2	30.80	0	0.00	30.55	2	4,982	0.04%
2021/08/03	2	32.75	1	32.90	32.85	1	4,997	0.02%
2021/08/02	1	32.80	0	0.00	32.75	1	4,961	0.02%
2021/07/30	1	33.10	2	33.05	32.80	-1	4,976	-0.02%
2021/07/29	0	0.00	3	34.00	33.65	-3	4,945	-0.06%
2021/07/28	1	33.70	5	33.22	33.60	-4	4,943	-0.08%
2021/07/27	1	34.65	0	0.00	34.15	1	4,973	0.02%
2021/07/23	33	34.66	2	34.70	34.60	31	5,000	0.62%
2021/07/22	0	0.00	3	33.70	33.70	-3	4,766	-0.06%
2021/07/20	2	33.05	26	33.41	33.10	-24	4,720	-0.51%
2021/07/16	2	34.35	6	34.18	34.30	-4	4,840	-0.08%
2021/07/15	7	34.04	0	0.00	33.95	7	4,860	0.14%
2021/07/14	28	34.48	7	34.28	34.30	21	4,878	0.43%
2021/07/13	6	33.75	0	0.00	33.40	6	4,912	0.12%
2021/07/12	20	34.64	1	34.40	34.35	19	5,099	0.37%
2021/07/09	41	33.31	84	33.74	33.75	-43	5,007	-0.86%
2021/07/08	1	33.30	0	0.00	33.10	1	5,134	0.02%
2021/07/07	1	32.95	0	0.00	32.95	1	5,359	0.02%
2021/07/02	40	32.63	65	32.59	32.80	-25	6,566	-0.38%
2021/07/01	28	33.27	12	33.26	33.25	16	6,693	0.24%
2021/06/30	46	32.34	46	32.92	33.00	0	6,463	0.00%
2021/06/29	20	32.43	21	32.31	32.50	-1	6,427	-0.02%
2021/06/28	45	32.98	52	33.07	33.20	-7	6,428	-0.11%
2021/06/25	18	31.65	17	31.85	31.85	1	6,265	0.02%
2021/06/24	0	0.00	2	31.00	31.25	-2	6,285	-0.03%
2021/06/23	0	0.00	10	30.92	30.90	-10	6,476	-0.15%
2021/06/21	4	30.13	25	30.55	30.15	-21	6,542	-0.32%
2021/06/17	2	30.85	5	30.88	30.80	-3	6,827	-0.04%
2021/06/15	22	30.72	20	30.88	30.85	2	7,156	0.03%
2021/06/11	17	30.61	40	30.84	30.60	-23	7,215	-0.32%
2021/06/10	100	30.58	93	30.89	30.85	7	7,261	0.10%
2021/06/09	0	0.00	6	30.05	30.00	-6	7,241	-0.08%
2021/06/04	12	30.04	0	0.00	29.95	12	7,688	0.16%
2021/06/03	5	30.05	0	0.00	30.20	5	7,766	0.06%
2021/06/01	0	0.00	10	30.30	30.25	-10	8,044	-0.12%
2021/05/31	0	0.00	2	30.00	30.05	-2	8,111	-0.02%
2021/05/28	14	29.61	5.1	29.59	29.80	8.9	8,167	0.11%
2021/05/27	0	0.00	1	29.35	29.35	-1	8,371	-0.01%
2021/05/26	0	0.00	1	29.30	29.30	-1	8,487	-0.01%
2021/05/25	0	0.00	2	29.15	29.00	-2	8,526	-0.02%
2021/05/24	0	0.00	20	28.56	29.00	-20	8,556	-0.23%
2021/05/20	0	0.00	2	28.40	28.40	-2	8,887	-0.02%
2021/05/19	24	28.58	15	28.62	28.75	9	8,966	0.10%
2021/05/18	0	0.00	2	28.60	28.60	-2	8,974	-0.02%
2021/05/17	8	26.96	35	26.01	26.00	-27	8,963	-0.30%
2021/05/14	12	28.08	0	0.00	27.90	12	8,903	0.13%
2021/05/13	5	27.72	4	28.10	27.60	1	8,870	0.01%
2021/05/12	37	28.39	37	28.21	28.15	0	8,810	0.00%
2021/05/11	85	30.89	31	30.71	30.70	54	8,661	0.62%
2021/05/10	0	0.00	2	32.10	32.20	-2	8,595	-0.02%
2021/05/05	2	32.30	1	32.30	31.50	1	8,546	0.01%
2021/05/04	12	31.74	0	0.00	31.95	12	8,551	0.14%
2021/05/03	15	33.50	0	0.00	33.10	15	8,504	0.18%
2021/04/29	6	34.58	2	34.50	34.55	4	8,434	0.05%
2021/04/28	4	35.09	1	34.95	34.90	3	8,421	0.04%
2021/04/27	2	34.70	50	34.70	34.70	-48	8,426	-0.57%
2021/04/26	1	34.80	0	0.00	35.00	1	8,465	0.01%
2021/04/23	0	0.00	3	34.25	34.70	-3	8,461	-0.04%
2021/04/22	15	35.21	44	34.35	34.35	-29	8,508	-0.34%
2021/04/21	17	35.24	2	35.30	35.15	15	8,401	0.18%
2021/04/20	5	35.67	8	35.43	35.50	-3	8,360	-0.04%
2021/04/19	54	35.84	2	35.88	35.80	52	8,381	0.62%
2021/04/16	18	36.46	24.3	36.30	36.40	-6.3	8,271	-0.08%
2021/04/15	4	35.88	59.9	35.93	35.50	-55.9	8,043	-0.70%
2021/04/14	132	34.53	127	34.37	34.95	5	7,935	0.06%	大買/大賣/
2021/04/13	36.6	35.75	41	35.86	35.35	-4.4	8,112	-0.05%
2021/04/12	28	36.31	18	36.47	36.30	10	8,481	0.12%
2021/04/09	33.1	34.71	153	34.79	35.75	-119.9	8,026	-1.49%	大賣/鉅額交易
2021/04/08	3	34.90	10	34.80	34.75	-7	7,714	-0.09%
2021/04/07	57	32.86	64	33.26	33.50	-7	7,415	-0.09%
2021/04/06	38	32.52	79.1	32.71	32.70	-41.1	7,471	-0.55%
2021/04/01	47	32.21	49	32.46	32.50	-2	7,490	-0.03%
2021/03/31	23	32.06	12	32.04	32.15	11	7,466	0.15%
2021/03/30	84	32.12	15	32.13	32.15	69	7,427	0.93%
2021/03/29	10	32.50	0	0.00	32.55	10	7,353	0.14%
2021/03/26	63	32.55	45	32.85	32.55	18	7,299	0.25%
2021/03/25	0	0.00	3	32.72	32.65	-3	7,110	-0.04%
2021/03/24	2	32.95	2	32.75	32.90	0	7,130	0.00%
2021/03/23	56	32.62	111	32.50	32.50	-55	7,143	-0.77%	大賣/
2021/03/22	85	33.24	53	33.04	33.10	32	7,072	0.45%
2021/03/19	64	32.41	52	32.56	33.10	12	6,919	0.17%
2021/03/18	27	32.26	62	31.98	32.30	-35	6,776	-0.52%
2021/03/17	54	31.91	1	31.80	31.75	53	6,814	0.78%
2021/03/16	55	31.81	56	31.48	31.45	-1	6,874	-0.01%
2021/03/15	13	31.65	56	31.62	31.55	-43	6,885	-0.62%
2021/03/12	30	31.77	47	31.84	31.85	-17	6,983	-0.24%
2021/03/11	47	31.83	38	32.11	32.00	9	7,013	0.13%
2021/03/10	32	31.53	34	31.41	31.50	-2	6,863	-0.03%
2021/03/09	24	30.53	61	30.59	31.15	-37	6,879	-0.54%
2021/03/08	50	31.33	2	32.00	30.95	48	6,870	0.70%
2021/03/05	11	31.25	25	31.28	31.20	-14	6,740	-0.21%
2021/03/04	8	31.10	58	30.94	31.05	-50	6,719	-0.74%
2021/03/03	25	30.90	7	30.93	30.90	18	6,724	0.27%
2021/03/02	61	31.57	14	30.90	30.80	47	6,706	0.70%
2021/02/26	19	31.15	7	30.88	31.00	12	6,577	0.18%
2021/02/23	55	31.01	3	31.07	31.00	52	6,618	0.79%
2021/02/22	2	30.53	3	30.70	30.75	-1	6,583	-0.02%
2021/02/19	1	29.80	12	29.59	30.05	-11	6,855	-0.16%
2021/02/18	0	0.00	17	29.28	29.40	-17	6,968	-0.24%
2021/02/17	2	28.80	10	28.75	28.85	-8	7,301	-0.11%
2021/02/05	20	28.14	20	28.05	28.05	0	7,608	0.00%
2021/02/04	0	0.00	3	28.30	28.30	-3	7,741	-0.04%
2021/02/03	13	28.09	0	0.00	28.00	13	7,906	0.16%
2021/02/02	10	27.95	10	27.75	27.80	0	8,023	0.00%
2021/02/01	0	0.00	2	27.90	27.75	-2	8,195	-0.02%
2021/01/29	14	28.11	0	0.00	28.15	14	8,357	0.17%
2021/01/28	71	27.79	72	27.81	27.75	-1	8,507	-0.01%
2021/01/27	0	0.00	3	28.20	28.00	-3	8,800	-0.03%
2021/01/26	3	27.70	3	28.20	27.75	0	9,746	0.00%
2021/01/25	8	27.73	0	0.00	28.10	8	10,818	0.07%
2021/01/22	0	0.00	2	27.90	28.05	-2	10,897	-0.02%
2021/01/21	125	28.51	116	27.90	27.90	9	10,893	0.08%	大買/大賣/
2021/01/20	107	29.15	100	28.40	28.30	7	10,967	0.06%	大買/
2021/01/19	16	29.34	97	29.66	29.30	-81	10,903	-0.74%
2021/01/18	118	29.12	21	28.95	28.95	97	10,850	0.89%	大買/
2021/01/15	153	29.90	103	29.35	29.05	50	10,821	0.46%	大買/大賣/
2021/01/14	0	0.00	95	30.02	30.00	-95	10,774	-0.88%
2021/01/13	95	29.69	10	29.60	29.60	85	10,786	0.79%
2021/01/12	52	29.62	52	29.51	29.50	0	10,775	0.00%
2021/01/11	3	30.22	1	30.25	30.15	2	10,733	0.02%
2021/01/08	26	30.10	17	30.27	30.15	9	10,704	0.08%
2021/01/07	75	30.61	76	30.36	30.25	-1	10,648	-0.01%
2021/01/06	75	31.38	139	30.76	30.55	-64	10,586	-0.60%	大賣/
2021/01/05	73	32.20	61	32.31	32.50	12	10,188	0.12%
2021/01/04	28	30.65	2.4	30.67	30.70	25.6	9,599	0.27%
2020/12/31	6	30.45	25	30.45	30.45	-19	9,604	-0.20%
2020/12/30	31	30.79	22	30.62	30.55	9	9,554	0.09%
2020/12/29	70	30.56	44	30.39	30.85	26	9,462	0.27%
2020/12/28	7	30.22	33	30.27	30.30	-26	9,198	-0.28%
2020/12/25	50	29.65	50	29.61	29.65	0	9,099	0.00%
2020/12/24	30	29.53	30	29.39	29.35	0	9,071	0.00%
2020/12/23	50	29.25	0	0.00	29.35	50	9,027	0.55%
2020/12/22	93	29.56	93	29.13	28.85	0	9,032	0.00%
2020/12/21	2	29.45	100	29.51	29.45	-98	9,079	-1.08%
2020/12/18	26	29.45	25	29.56	29.65	1	9,089	0.01%
2020/12/16	97	29.00	2	29.03	28.95	95	9,109	1.04%
2020/12/15	5	28.94	0	0.00	28.70	5	9,413	0.05%
2020/12/14	86	29.32	191	29.31	29.40	-105	9,393	-1.12%	大賣/鉅額交易
2020/12/11	248	29.60	177	29.15	29.25	71	9,501	0.75%	大買/大賣/
2020/12/10	52	30.33	44	30.15	30.10	8	9,310	0.09%
2020/12/09	50	30.45	10	30.55	30.55	40	9,190	0.44%
2020/12/08	56	30.82	15	30.65	30.50	41	9,173	0.45%
2020/12/07	40	30.66	22	30.65	30.60	18	9,050	0.20%
2020/12/04	13	30.48	21	30.52	30.50	-8	9,006	-0.09%
2020/12/03	12	30.36	47	30.48	30.35	-35	8,973	-0.39%
2020/12/02	25	30.09	21	30.15	30.10	4	8,881	0.05%
2020/12/01	11	29.99	61	30.32	30.40	-50	8,891	-0.56%
2020/11/30	41	30.28	2	30.25	30.20	39	8,914	0.44%
2020/11/27	2	30.25	55	30.18	30.15	-53	8,957	-0.59%
2020/11/26	37	29.97	0	0.00	29.95	37	8,987	0.41%
2020/11/25	31	29.84	28	29.88	29.90	3	9,000	0.03%
2020/11/24	3	29.93	15	30.16	29.80	-12	8,959	-0.13%
2020/11/23	9	30.08	4	29.90	30.20	5	8,953	0.06%
2020/11/20	16	30.15	40	30.24	30.10	-24	8,909	-0.27%
2020/11/19	7	29.96	6	30.19	29.95	1	8,962	0.01%
2020/11/18	81	30.74	27	30.51	30.50	54	9,001	0.60%
2020/11/17	9	30.81	31	30.72	30.65	-22	9,020	-0.24%
2020/11/16	60	30.55	31	30.53	30.85	29	9,131	0.32%
2020/11/13	0	0.00	30.3	30.10	30.25	-30.3	8,925	-0.34%
2020/11/12	98	29.30	32	29.55	28.95	66	8,660	0.76%
2020/11/11	50	29.22	21	28.89	29.65	29	8,567	0.34%
2020/11/10	1	28.90	87	29.02	29.05	-86	8,443	-1.02%
2020/11/09	24	29.34	21	29.30	29.30	3	8,492	0.04%
2020/11/06	3	29.05	0	0.00	29.00	3	8,475	0.04%
2020/11/05	16	28.53	8	28.69	28.50	8	8,567	0.09%
2020/11/04	35	28.65	2	28.70	28.85	33	8,474	0.39%
2020/11/03	112	29.88	39	30.27	29.20	73	8,350	0.87%	大買/
2020/11/02	104	30.22	119	30.39	30.50	-15	7,719	-0.19%	大買/大賣/
2020/10/30	1	27.85	8	28.18	27.75	-7	6,659	-0.11%
2020/10/26	1	27.85	0	0.00	27.50	1	6,536	0.02%
2020/10/23	2	27.80	3	27.63	27.60	-1	6,535	-0.02%
2020/10/22	0	0.00	2	27.48	27.55	-2	6,573	-0.03%
2020/10/21	3	27.75	1	27.80	27.85	2	6,609	0.03%
2020/10/20	0	0.00	1	27.60	27.50	-1	6,581	-0.02%
2020/10/16	2	27.00	2	27.03	26.75	0	6,554	0.00%
2020/10/15	4	27.10	2	26.90	27.10	2	6,582	0.03%
2020/10/14	3	27.32	4	27.10	27.10	-1	6,646	-0.02%
2020/10/13	1	26.95	3	27.20	27.25	-2	6,666	-0.03%
2020/10/12	1	26.90	1	27.05	26.80	0	6,646	0.00%
2020/10/08	7	26.90	0	0.00	27.05	7	6,641	0.11%
2020/09/25	1	25.95	2	25.10	25.25	-1	6,946	-0.01%
2020/09/24	1	25.70	0	0.00	25.60	1	6,962	0.01%
2020/09/22	0	0.00	3	27.35	26.80	-3	6,990	-0.04%
2020/09/21	5	27.54	3	27.40	27.70	2	7,069	0.03%
2020/09/18	4	28.23	11	28.36	27.55	-7	7,041	-0.10%
2020/09/17	2	28.03	1	28.20	28.10	1	6,712	0.01%
2020/09/16	6	27.93	18	27.91	27.85	-12	6,659	-0.18%
2020/09/15	1	27.35	5	27.02	27.00	-4	6,526	-0.06%
2020/09/11	0	0.00	1	26.95	26.55	-1	6,766	-0.01%
2020/09/09	8	27.56	8	27.40	27.35	0	6,700	0.00%
2020/09/08	1	26.85	1	26.65	27.30	0	6,638	0.00%
2020/09/07	1	26.80	5	26.85	26.80	-4	6,593	-0.06%
2020/09/04	1	27.25	1	27.20	27.20	0	6,566	0.00%
2020/09/03	1	28.25	1	27.85	27.80	0	6,495	0.00%
2020/09/02	0	0.00	8	28.24	28.20	-8	6,405	-0.12%
2020/09/01	4	27.98	2	28.20	27.90	2	6,316	0.03%
2020/08/28	1	27.05	1	27.60	27.50	0	6,174	0.00%
2020/08/26	0	0.00	1	28.00	27.70	-1	6,041	-0.02%
2020/08/25	1	27.80	0	0.00	27.60	1	5,980	0.02%
2020/08/24	6	28.03	2	28.08	28.15	4	5,854	0.07%
2020/08/21	0	0.00	3	28.48	27.85	-3	5,652	-0.05%
2020/08/20	7	27.15	7	26.91	26.65	0	5,236	0.00%
2020/08/19	1	27.35	70	27.76	27.30	-69	4,917	-1.40%
2020/08/18	11	27.20	22	26.88	27.20	-11	4,736	-0.23%
2020/08/17	0	0.00	6	27.00	26.80	-6	4,657	-0.13%
2020/08/14	3	26.70	5	26.90	26.80	-2	4,604	-0.04%
2020/08/13	5	27.27	1	27.70	27.10	4	4,536	0.09%
2020/08/12	22	26.69	3	27.50	27.65	19	4,356	0.44%
2020/08/11	16	26.91	10	27.20	26.75	6	4,191	0.14%
2020/08/07	16	26.28	18	26.22	26.50	-2	3,920	-0.05%
2020/08/06	34	26.09	97	26.19	25.90	-63	3,811	-1.65%
2020/08/05	9	25.11	5	25.10	25.10	4	3,491	0.11%
2020/08/04	25	25.13	2	25.20	25.15	23	3,478	0.66%
2020/08/03	2	24.78	7	24.88	24.90	-5	3,466	-0.14%
2020/07/31	1	24.15	0	0.00	24.10	1	3,435	0.03%
2020/07/30	2	24.03	1	23.80	24.00	1	3,441	0.03%
2020/07/27	0	0.00	16	24.34	23.85	-16	3,490	-0.46%
2020/07/24	0	0.00	10	24.50	24.50	-10	3,453	-0.29%
2020/07/21	51	24.70	0	0.00	25.00	51	3,404	1.50%
2020/07/20	0	0.00	0.6	24.65	24.65	-0.6	3,384	-0.02%
2020/07/16	1	24.25	1	24.50	24.35	0	3,282	0.00%
2020/07/15	2	24.50	0	0.00	24.10	2	3,271	0.06%
2020/07/13	0	0.00	3	25.07	25.00	-3	3,281	-0.09%
2020/07/10	6	24.60	0	0.00	24.60	6	3,289	0.18%
2020/07/09	4	25.10	5	25.20	24.90	-1	3,389	-0.03%
2020/07/08	5	24.42	0	0.00	24.80	5	3,345	0.15%
2020/07/07	2	24.40	1	24.85	24.40	1	3,289	0.03%
2020/07/06	14	24.92	0	0.00	25.15	14	3,215	0.44%
2020/07/03	0	0.00	2	24.45	24.25	-2	3,102	-0.06%
2020/07/02	0	0.00	2	24.35	24.20	-2	3,054	-0.07%
2020/06/30	2	23.95	0	0.00	24.10	2	2,913	0.07%
2020/06/24	4	22.43	5	22.30	22.40	-1	2,784	-0.04%
2020/06/23	1	22.55	0	0.00	22.55	1	2,790	0.04%
2020/06/22	11	22.63	6	22.52	22.45	5	2,797	0.18%
2020/06/19	0	0.00	4	22.53	22.55	-4	2,808	-0.14%
2020/06/15	0	0.00	2	21.10	20.85	-2	2,652	-0.08%
2020/06/12	2	20.90	0	0.00	20.85	2	2,679	0.07%
2020/06/10	0	0.00	3	21.60	21.70	-3	2,713	-0.11%
2020/06/08	0	0.00	0.1	22.30	22.30	-0.1	2,861	0.00%
2020/05/29	3	21.60	5	21.37	21.45	-2	2,838	-0.07%
2020/05/28	5	21.62	0	0.00	21.60	5	2,841	0.18%
2020/05/25	2	21.30	2	21.15	21.30	0	2,851	0.00%
2020/05/15	0	0.00	5	20.95	21.10	-5	2,984	-0.17%
2020/05/14	2	22.03	0	0.00	21.65	2	2,942	0.07%
2020/05/12	0	0.00	3	21.60	21.30	-3	2,845	-0.11%
2020/05/11	3	21.90	3	21.65	21.75	0	2,836	0.00%
2020/05/08	8	21.99	2	21.95	21.80	6	2,809	0.21%
2020/05/05	6	21.05	9	20.80	20.85	-3	2,714	-0.11%
2020/05/04	3	21.05	8	20.49	21.05	-5	2,673	-0.19%
2020/04/30	0	0.00	6	20.83	20.80	-6	2,632	-0.23%
2020/04/29	4	20.90	4	20.96	20.70	0	2,660	0.00%
2020/04/24	1	20.30	2	20.35	20.30	-1	2,674	-0.04%
2020/04/23	7	20.19	3	20.05	20.10	4	2,682	0.15%
2020/04/21	3	19.85	0	0.00	19.65	3	2,710	0.11%
2020/04/20	0	0.00	4	20.00	20.20	-4	2,737	-0.15%
2020/04/17	5	20.35	7	20.08	20.05	-2	2,785	-0.07%
2020/04/16	39	20.17	3	20.20	20.00	36	2,780	1.29%
2020/04/14	37	20.43	69	20.78	20.50	-32	2,747	-1.16%
2020/04/10	2	19.65	0	0.00	19.75	2	2,617	0.08%
2020/04/08	2	19.65	3	19.85	19.85	-1	2,645	-0.04%
2020/03/31	1	19.20	4	19.31	18.95	-3	2,712	-0.11%
2020/03/30	0	0.00	2	18.45	19.00	-2	2,699	-0.07%
2020/03/27	1	18.05	0	0.00	18.00	1	2,696	0.04%
2020/03/24	1	17.40	1	17.35	17.45	0	2,694	0.00%
2020/03/19	0	0.00	5	14.80	14.80	-5	2,906	-0.17%
2020/03/18	1	16.80	0	0.00	16.35	1	2,846	0.04%
2020/03/17	3	17.30	0	0.00	16.90	3	2,865	0.10%
2020/03/16	0	0.00	20	19.90	18.75	-20	2,816	-0.71%
2020/03/13	11	19.55	1	19.55	19.95	10	2,805	0.36%
2020/03/12	22	21.95	0	0.00	21.70	22	2,722	0.81%
2020/03/11	0	0.00	0.1	22.90	22.90	-0.1	2,621	0.00%
2020/03/10	5	22.10	1	22.20	22.85	4	2,596	0.15%
2020/03/09	0	0.00	3	23.00	22.60	-3	2,576	-0.12%
2020/03/05	3	23.90	5	23.90	23.70	-2	2,578	-0.08%
2020/03/04	5	23.25	0	0.00	23.40	5	2,586	0.19%
2020/02/27	0	0.00	15	23.00	22.80	-15	2,593	-0.58%
2020/02/26	1	23.50	0	0.00	23.60	1	2,581	0.04%
2020/02/24	2	23.75	0	0.00	23.50	2	2,608	0.08%
2020/02/20	25	24.08	0	0.00	23.85	25	2,620	0.95%
2020/02/17	0	0.00	10	22.90	23.00	-10	2,572	-0.39%
2020/02/13	8	23.32	12	23.33	23.15	-4	2,572	-0.16%
2020/02/12	10	22.50	3	22.65	22.60	7	2,548	0.27%
2020/02/11	0	0.00	10	22.35	22.40	-10	2,543	-0.39%
2020/02/10	4	22.03	0	0.00	22.35	4	2,539	0.16%
2020/02/06	0	0.00	4	23.20	23.30	-4	2,554	-0.16%
2020/02/05	0	0.00	20	22.75	22.50	-20	2,601	-0.77%
2020/02/04	34	22.67	0	0.00	22.75	34	2,614	1.30%
2020/01/30	1	23.55	31	24.03	23.55	-30	2,653	-1.13%
2020/01/20	2	25.65	0	0.00	25.65	2	2,655	0.08%
2020/01/17	5	25.70	0	0.00	25.65	5	2,651	0.19%
2020/01/16	1	25.60	3	25.50	25.80	-2	2,635	-0.08%
2020/01/15	3	25.15	101	25.25	25.10	-98	2,593	-3.78%	大賣/
2020/01/14	0	0.00	72	25.18	25.35	-72	2,601	-2.77%
2020/01/13	0	0.00	7	25.12	25.20	-7	2,573	-0.27%
2020/01/10	71	24.58	53	24.43	24.65	18	2,532	0.71%
2020/01/09	50	24.35	0	0.00	24.25	50	2,510	1.99%
2020/01/08	10	24.26	170	24.38	24.05	-160	2,545	-6.29%	大賣/鉅額交易
2020/01/07	100	24.60	0	0.00	24.60	100	2,553	3.92%
2020/01/06	1	25.15	0	0.00	25.10	1	2,682	0.04%
2020/01/03	24	25.31	2	25.50	25.25	22	2,679	0.82%
2020/01/02	4	25.70	4	25.69	25.65	0	2,668	0.00%
2019/12/31	5	25.80	0	0.00	25.80	5	2,651	0.19%
2019/12/30	62	25.74	6	25.74	25.80	56	2,649	2.11%
2019/12/27	6	26.04	71	26.03	26.00	-65	2,645	-2.46%
2019/12/26	161	26.05	9	26.08	26.10	152	2,653	5.73%	大買/鉅額交易
2019/12/25	0	0.00	30	25.82	26.00	-30	2,621	-1.14%
2019/12/24	75	25.47	107	25.86	25.85	-32	2,640	-1.21%	大賣/
2019/12/23	58	25.74	0	0.00	25.50	58	2,682	2.16%
2019/12/20	2	25.83	1	25.70	26.00	1	2,689	0.04%
2019/12/19	4	25.70	0	0.00	25.75	4	2,690	0.15%
2019/12/18	9	25.83	8	25.95	25.90	1	2,716	0.04%
2019/12/17	54	25.74	86	25.88	26.00	-32	2,712	-1.18%
2019/12/16	30	24.90	0	0.00	25.20	30	2,542	1.18%
2019/12/12	0	0.00	2	24.75	24.50	-2	2,552	-0.08%
2019/12/11	2	24.95	0	0.00	24.85	2	2,554	0.08%
2019/12/10	2	25.18	5	24.80	25.00	-3	2,573	-0.12%
2019/12/06	0	0.00	3	25.15	25.10	-3	2,632	-0.11%
2019/12/05	0	0.00	2	25.50	25.40	-2	2,668	-0.07%
2019/12/02	5	25.05	5	24.85	25.30	0	2,755	0.00%
2019/11/29	5	25.22	0	0.00	25.10	5	2,781	0.18%
2019/11/28	0	0.00	2	25.35	25.35	-2	2,818	-0.07%
2019/11/27	1	25.55	1	25.45	25.50	0	2,859	0.00%
2019/11/26	1	25.40	1	25.30	25.30	0	2,890	0.00%
2019/11/22	1	25.20	0	0.00	25.10	1	3,021	0.03%
2019/11/21	0	0.00	1	25.05	25.25	-1	3,095	-0.03%
2019/11/20	1	25.10	1	24.95	25.15	0	3,114	0.00%
2019/11/19	0	0.00	100	24.88	24.95	-100	3,187	-3.14%
2019/11/14	3	24.33	7	24.29	24.20	-4	3,353	-0.12%
2019/11/13	3	24.27	20	24.18	24.25	-17	3,420	-0.50%
2019/11/11	10	23.75	0	0.00	23.75	10	3,777	0.26%
2019/11/08	1	24.15	0	0.00	24.40	1	3,857	0.03%
2019/11/07	4	24.19	3	24.35	24.10	1	4,042	0.02%
2019/11/06	24	24.38	5.2	24.45	24.40	18.8	4,191	0.45%
2019/11/05	0	0.00	3	24.63	24.65	-3	4,378	-0.07%
2019/11/04	3	24.80	44	24.24	24.85	-41	4,522	-0.91%
2019/10/31	0	0.00	3	24.05	23.80	-3	4,603	-0.07%
2019/10/30	3	24.30	0	0.00	24.25	3	4,649	0.06%
2019/10/29	14	24.24	5	24.25	24.15	9	4,688	0.19%
2019/10/28	156	24.71	4	25.00	24.70	152	4,713	3.22%	大買/鉅額交易
2019/10/25	5	25.32	1	25.30	25.35	4	4,689	0.09%
2019/10/24	0	0.00	38	25.07	25.20	-38	4,740	-0.80%
2019/10/23	0	0.00	25	25.21	25.10	-25	5,075	-0.49%
2019/10/22	8	25.63	84	25.32	25.35	-76	5,113	-1.49%
2019/10/21	60	25.18	0	0.00	25.50	60	5,190	1.16%
2019/10/18	0	0.00	21	25.30	25.30	-21	5,302	-0.40%
2019/10/15	100	25.14	40	25.10	24.70	60	5,431	1.10%
2019/10/14	44	24.76	0	0.00	24.95	44	5,453	0.81%
2019/10/07	11	26.20	4	26.23	26.00	7	5,466	0.13%
2019/10/04	1	26.20	2	26.25	26.15	-1	5,900	-0.02%
2019/10/03	4	26.48	3	26.28	26.40	1	5,908	0.02%
2019/10/02	3	26.28	11	26.45	26.60	-8	5,923	-0.14%
2019/10/01	13	25.88	0	0.00	25.90	13	5,902	0.22%
2019/09/25	8	26.48	0	0.00	26.40	8	5,800	0.14%
2019/09/24	2	26.85	0	0.00	26.90	2	5,796	0.03%
2019/09/20	1	26.25	0	0.00	26.55	1	5,942	0.02%
2019/09/16	4	26.65	2	26.75	26.55	2	6,108	0.03%
2019/09/10	1	27.20	0	0.00	27.25	1	6,013	0.02%
2019/09/09	0	0.00	2	28.00	27.70	-2	5,964	-0.03%
2019/09/06	2	28.25	8	28.20	28.15	-6	5,927	-0.10%
2019/09/05	1	28.75	3.3	28.64	28.55	-2.3	5,869	-0.04%
2019/09/04	2	28.68	1	28.65	28.55	1	5,848	0.02%
2019/09/03	7	28.79	3	28.65	28.55	4	5,846	0.07%
2019/09/02	0	0.00	10	28.40	28.65	-10	5,815	-0.17%
2019/08/30	3	28.30	9	28.19	28.00	-6	5,760	-0.10%
2019/08/29	0	0.00	50	27.66	27.90	-50	5,720	-0.87%
2019/08/28	1	27.85	31	27.89	27.60	-30	5,675	-0.53%
2019/08/27	80	27.23	0	0.00	27.65	80	5,580	1.43%
2019/08/26	6	26.88	7	27.15	26.85	-1	5,536	-0.02%
2019/08/23	5	28.16	2	28.25	28.10	3	5,457	0.05%
2019/08/22	10	28.75	10	28.60	28.45	0	5,445	0.00%
2019/08/20	8	28.48	6	28.63	28.30	2	5,293	0.04%
2019/08/19	5	29.03	1	29.00	28.85	4	5,210	0.08%
2019/08/16	0	0.00	1	28.60	28.65	-1	5,170	-0.02%
2019/08/15	3	28.93	3	29.07	28.75	0	5,126	0.00%
2019/08/14	10	28.58	10	28.79	28.95	0	5,035	0.00%
2019/08/13	2	28.35	3	28.35	27.75	-1	4,835	-0.02%
2019/08/12	18	29.03	4	29.24	28.75	14	4,774	0.29%
2019/08/08	1	28.70	1	28.55	28.45	0	4,616	0.00%
2019/08/07	1	28.10	5	28.48	28.05	-4	4,537	-0.09%
2019/08/06	2	27.83	10	28.00	28.30	-8	4,373	-0.18%
2019/08/05	2	27.53	3	27.37	27.40	-1	4,279	-0.02%
2019/08/01	1	27.35	1	27.55	27.70	0	4,257	0.00%
2019/07/31	1	27.05	0	0.00	27.05	1	4,261	0.02%
2019/07/30	15	26.42	39	26.38	26.45	-24	4,274	-0.56%
2019/07/29	31	27.51	0	0.00	27.20	31	4,277	0.72%
2019/07/26	0	0.00	104	27.32	27.40	-104	4,281	-2.43%	大賣/鉅額交易
2019/07/25	83	27.75	58	28.17	27.60	25	4,335	0.58%
2019/07/24	0	0.00	89	26.88	27.20	-89	4,229	-2.10%
2019/07/23	8	27.08	0	0.00	26.85	8	4,220	0.19%
2019/07/22	152	26.86	4	26.83	26.85	148	4,182	3.54%	大買/鉅額交易
2019/07/19	30	26.37	36	26.22	26.25	-6	4,201	-0.14%
2019/07/18	0	0.00	150	26.31	26.20	-150	4,231	-3.54%	大賣/鉅額交易
2019/07/17	44	26.42	2	26.48	26.80	42	4,239	0.99%
2019/07/16	7	26.55	18	26.34	26.15	-11	4,296	-0.26%
2019/07/15	0	0.00	2	26.35	26.15	-2	4,274	-0.05%
2019/07/12	10	25.80	10	26.00	26.00	0	4,254	0.00%
2019/07/11	5	25.64	33	25.66	25.70	-28	4,226	-0.66%
2019/07/10	226	26.34	154	26.66	25.60	72	4,243	1.70%	大買/大賣/
2019/07/09	4	25.64	0	0.00	25.90	4	3,908	0.10%
2019/07/08	4	25.61	4	25.61	25.75	0	3,902	0.00%
2019/07/05	1	25.50	20	25.50	25.40	-19	3,920	-0.48%
2019/07/04	21	25.45	0	0.00	25.25	21	3,977	0.53%
2019/07/03	40	25.38	3	25.25	25.20	37	4,008	0.92%
2019/07/02	1	25.60	0	0.00	25.70	1	4,028	0.02%
2019/07/01	32	25.50	0	0.00	25.45	32	4,028	0.79%
2019/06/28	4	25.05	9	25.05	25.05	-5	4,038	-0.12%
2019/06/27	99	25.96	155	25.82	25.25	-56	4,034	-1.39%	大賣/
2019/06/26	8	25.53	3	25.30	25.70	5	3,911	0.13%
2019/06/25	64	25.67	23	25.49	25.35	41	3,926	1.04%
2019/06/24	5	25.12	26	25.18	25.30	-21	3,877	-0.54%
2019/06/21	35	24.58	17	24.48	24.50	18	3,881	0.46%
2019/06/20	0	0.00	35	24.31	24.20	-35	3,937	-0.89%
2019/06/19	35	23.89	5	24.00	24.10	30	4,187	0.72%
2019/06/13	20	23.73	13	23.72	23.70	7	4,689	0.15%
2019/06/11	10	23.75	47	23.87	24.00	-37	4,791	-0.77%
2019/06/10	10	23.25	15	23.39	23.50	-5	4,787	-0.10%
2019/06/06	32	23.16	1	23.00	23.05	31	4,814	0.64%
2019/06/05	0	0.00	38	23.20	23.10	-38	4,819	-0.79%
2019/06/04	15	23.23	62	22.94	22.80	-47	4,843	-0.97%
2019/06/03	101	23.06	0	0.00	23.00	101	4,929	2.05%	大買/鉅額交易
2019/05/31	25	23.30	40	23.49	23.45	-15	5,027	-0.30%
2019/05/29	5	22.68	2	22.70	22.60	3	5,109	0.06%
2019/05/27	10	23.20	0	0.00	23.15	10	5,149	0.19%
2019/05/23	16	23.69	16	23.66	23.30	0	5,218	0.00%
2019/05/21	0	0.00	5	24.55	24.45	-5	5,226	-0.10%
2019/05/20	5	24.55	1	24.25	24.75	4	5,249	0.08%
2019/05/17	2	24.58	33	24.48	24.25	-31	5,221	-0.59%
2019/05/16	10	24.60	101	24.68	24.30	-91	5,180	-1.76%	大賣/
2019/05/14	63	24.30	42	24.62	24.80	21	5,107	0.41%
2019/05/13	100	24.65	130	24.53	24.55	-30	5,084	-0.59%	大賣/
2019/05/10	35	24.04	3	24.00	24.10	32	5,034	0.64%
2019/05/09	42	24.49	0	0.00	24.20	42	4,995	0.84%
2019/05/08	32	24.82	30	25.34	25.35	2	4,909	0.04%
2019/05/07	60	25.77	63	26.01	25.70	-3	4,836	-0.06%
2019/05/06	61	25.26	71	25.87	25.10	-10	4,785	-0.21%
2019/05/03	20	26.08	5	26.30	26.40	15	4,701	0.32%
2019/05/02	51	25.85	2.1	26.13	26.25	48.9	4,671	1.05%
2019/04/30	5	25.76	35	25.49	26.00	-30	4,622	-0.65%
2019/04/29	29	25.28	31	25.17	25.00	-2	4,407	-0.05%
2019/04/26	22	25.21	37	24.87	25.35	-15	4,409	-0.34%
2019/04/25	97	25.59	61	25.48	25.15	36	4,519	0.80%
2019/04/24	16	25.25	41	25.19	25.45	-25	4,551	-0.55%
2019/04/23	55	24.90	32	24.98	25.20	23	4,545	0.51%
2019/04/22	23	25.24	48	25.00	25.10	-25	4,548	-0.55%
2019/04/19	45	24.22	15	24.25	24.20	30	4,467	0.67%
2019/04/17	36	24.70	47	24.55	24.55	-11	4,630	-0.24%
2019/04/16	11	24.38	35	24.84	24.50	-24	4,820	-0.50%
2019/04/15	30	24.05	103	23.97	24.65	-73	4,989	-1.46%	大賣/
2019/04/10	20	24.10	15	24.15	24.10	5	4,887	0.10%
2019/04/01	0	0.00	4	23.50	23.45	-4	4,776	-0.08%
2019/03/29	3	23.12	3	23.10	23.00	0	4,726	0.00%
2019/03/28	60	23.01	3	22.97	22.90	57	4,701	1.21%
2019/03/27	100	23.70	2	23.70	23.50	98	4,650	2.11%
2019/03/26	3	23.53	21	23.30	23.40	-18	4,622	-0.39%
2019/03/25	2	23.70	16	23.83	23.75	-14	4,553	-0.31%
2019/03/22	14	25.47	1	25.40	24.85	13	4,557	0.29%
2019/03/21	3	26.78	2	26.55	26.10	1	4,316	0.02%
2019/03/19	8	26.10	10	26.10	26.10	-2	4,218	-0.05%
2019/03/18	10	25.40	4	26.24	26.50	6	4,208	0.14%
2019/03/14	3	25.80	7	25.60	25.35	-4	3,996	-0.10%
2019/03/13	1	25.10	0	0.00	25.35	1	3,949	0.03%
2019/03/12	0	0.00	10	25.40	25.05	-10	3,954	-0.25%
2019/03/11	8	24.95	0	0.00	24.80	8	3,997	0.20%
2019/03/08	10	24.70	3	24.60	24.75	7	4,017	0.17%
2019/03/07	6	25.18	0	0.00	25.10	6	4,007	0.15%
2019/03/06	13	25.45	0	0.00	25.70	13	3,941	0.33%
2019/03/05	1	25.10	6	24.95	24.85	-5	3,870	-0.13%
2019/02/25	0	0.00	2	25.40	24.95	-2	3,835	-0.05%
2019/02/20	0	0.00	2	24.43	24.50	-2	3,817	-0.05%
2019/02/18	2	24.90	0	0.00	24.80	2	3,808	0.05%
2019/02/13	2	24.90	1	24.95	24.95	1	3,803	0.03%
2019/02/11	5	24.85	2	24.70	24.90	3	3,795	0.08%
2019/01/23	1	24.80	0	0.00	24.80	1	3,737	0.03%
2019/01/22	1	25.35	3	24.85	25.05	-2	3,719	-0.05%
2019/01/21	2	25.23	9	25.26	25.35	-7	3,653	-0.19%
2019/01/18	0	0.00	1	25.40	25.30	-1	3,642	-0.03%
2019/01/17	4	26.23	4	26.00	25.30	0	3,618	0.00%
2019/01/16	13	25.81	8	25.73	26.10	5	3,458	0.14%
2019/01/15	0	0.00	2	25.35	25.05	-2	3,279	-0.06%
2019/01/14	9	24.92	1	24.85	24.85	8	3,222	0.25%
2019/01/11	8	25.40	7	25.31	25.10	1	3,158	0.03%
2019/01/10	0	0.00	79	25.20	25.75	-79	3,087	-2.56%
2019/01/09	79	25.89	2	25.85	25.50	77	3,015	2.55%
2019/01/08	3	25.35	5	25.34	25.45	-2	2,864	-0.07%
2019/01/07	2	24.65	18	24.27	24.50	-16	2,643	-0.61%
2019/01/02	0	0.00	1	23.40	23.00	-1	2,447	-0.04%
2018/12/28	2	22.70	2	22.95	22.95	0	2,429	0.00%
2018/12/27	11	23.20	11	23.23	22.90	0	2,451	0.00%
2018/12/26	0	0.00	2	22.40	22.25	-2	2,410	-0.08%
2018/12/25	2	22.68	1	22.50	22.65	1	2,408	0.04%
2018/12/24	1	23.05	2	22.90	23.05	-1	2,406	-0.04%
2018/12/20	2	22.20	2	22.55	22.30	0	2,499	0.00%
2018/12/19	2	23.10	0	0.00	22.70	2	2,485	0.08%
2018/12/18	8	22.72	6	22.81	22.75	2	2,476	0.08%
2018/12/17	2	23.83	21	23.89	23.00	-19	2,441	-0.78%
2018/12/14	3	23.03	3	23.13	23.15	0	2,315	0.00%
2018/12/13	0	0.00	5	23.12	23.05	-5	2,299	-0.22%
2018/12/11	2	22.75	15	22.78	22.80	-13	2,201	-0.59%
2018/12/10	2	21.50	0	0.00	21.55	2	2,095	0.10%
2018/12/07	0	0.00	1	21.60	22.15	-1	2,086	-0.05%
2018/12/06	17	21.39	36	21.95	21.30	-19	2,067	-0.92%
2018/12/05	9	22.30	0	0.00	22.25	9	2,033	0.44%
2018/12/04	17	22.62	15	22.90	22.45	2	2,034	0.10%
2018/12/03	1	22.10	0	0.00	22.10	1	1,968	0.05%
2018/11/30	0	0.00	1	21.60	21.60	-1	1,946	-0.05%
2018/11/29	0	0.00	2	21.90	21.45	-2	1,929	-0.10%
2018/11/28	29	21.34	5	21.42	21.45	24	1,902	1.26%
2018/11/27	3	20.90	0	0.00	20.95	3	1,876	0.16%
2018/11/26	0	0.00	2	20.58	20.80	-2	1,855	-0.11%
2018/11/23	2	20.15	0	0.00	20.10	2	1,839	0.11%
2018/11/22	0	0.00	1	21.60	20.80	-1	1,808	-0.06%
2018/11/21	1	20.95	1	20.75	21.00	0	1,804	0.00%
2018/11/20	2	20.75	0	0.00	20.75	2	1,819	0.11%
2018/11/19	1	20.30	1	20.45	20.45	0	1,782	0.00%
2018/11/14	1	19.75	1	19.65	19.85	0	1,708	0.00%
2018/11/13	0	0.00	1	18.65	19.35	-1	1,723	-0.06%
2018/11/12	1	19.50	3	19.60	19.20	-2	1,750	-0.11%
2018/11/09	1	19.75	1	19.80	19.80	0	1,791	0.00%
2018/11/02	0	0.00	5	18.95	18.95	-5	2,120	-0.24%
2018/11/01	7	18.62	0	0.00	18.55	7	2,130	0.33%
2018/10/29	1	17.20	0	0.00	17.20	1	2,410	0.04%
2018/10/26	1	17.35	12	17.51	17.35	-11	2,456	-0.45%
2018/10/25	8	17.68	4	17.20	17.15	4	2,460	0.16%
2018/10/23	5	18.55	0	0.00	18.45	5	2,473	0.20%
2018/10/22	1	19.05	0	0.00	19.05	1	2,509	0.04%
2018/10/18	8	18.93	0	0.00	18.80	8	2,543	0.31%
2018/10/16	5	18.60	0	0.00	18.60	5	2,626	0.19%
2018/10/12	0	0.00	1	17.50	18.10	-1	2,776	-0.04%
2018/10/11	1	18.05	0	0.00	18.00	1	3,116	0.03%
2018/10/09	2	20.33	2	20.28	20.00	0	3,134	0.00%
2018/10/08	1	20.60	0	0.00	20.60	1	3,300	0.03%
2018/10/05	0	0.00	1	20.85	20.65	-1	3,690	-0.03%
2018/10/03	0	0.00	16	22.27	22.10	-16	3,767	-0.42%
2018/10/02	0	0.00	2	22.65	22.50	-2	3,818	-0.05%
2018/10/01	1	22.95	0	0.00	22.90	1	3,853	0.03%
2018/09/28	8	23.38	0	0.00	23.30	8	3,882	0.21%
2018/09/27	12	22.88	0	0.00	22.90	12	3,888	0.31%
2018/09/18	2	21.90	0	0.00	22.05	2	4,408	0.05%
2018/09/10	0	0.00	10	21.00	20.90	-10	4,725	-0.21%
2018/09/03	2	22.55	0	0.00	22.50	2	4,948	0.04%
2018/08/31	0	0.00	2	22.65	22.85	-2	5,015	-0.04%
2018/08/30	1	23.00	0	0.00	22.90	1	5,186	0.02%
2018/08/29	0	0.00	10	22.85	23.00	-10	5,219	-0.19%
2018/08/28	2	22.95	0	0.00	22.95	2	5,366	0.04%
2018/08/27	79	22.47	76	22.80	23.00	3	5,638	0.05%
2018/08/24	12	21.80	0	0.00	21.80	12	5,787	0.21%
2018/08/22	13	21.97	0	0.00	21.85	13	5,857	0.22%
2018/08/21	1	22.05	0	0.00	22.10	1	5,885	0.02%
2018/08/16	3	21.92	0	0.00	22.00	3	5,863	0.05%
2018/08/15	13	22.76	0	0.00	22.20	13	5,832	0.22%
2018/08/14	1	23.05	0	0.00	23.05	1	5,802	0.02%
2018/08/13	2	23.98	15	24.55	23.60	-13	5,750	-0.23%
2018/08/10	0	0.00	2	26.10	26.15	-2	5,663	-0.04%
2018/08/09	1	26.20	2	26.28	26.05	-1	5,778	-0.02%
2018/08/08	0	0.00	5	26.78	26.55	-5	5,753	-0.09%
2018/08/06	2	27.05	0	0.00	27.15	2	5,724	0.03%
2018/08/03	29	27.62	5	27.52	27.35	24	5,726	0.42%
2018/08/02	1	26.95	0	0.00	26.85	1	5,497	0.02%
2018/08/01	1	26.90	0	0.00	26.80	1	5,461	0.02%
2018/07/31	0	0.00	1	26.75	26.90	-1	5,450	-0.02%
2018/07/27	6	27.25	2	27.15	27.25	4	5,423	0.07%
2018/07/26	0	0.00	4	26.66	26.55	-4	5,382	-0.07%
2018/07/24	7	26.85	1	26.80	26.95	6	5,343	0.11%
2018/07/23	0	0.00	7	26.78	26.55	-7	5,329	-0.13%
2018/07/20	0	0.00	4	27.11	27.05	-4	5,289	-0.08%
2018/07/19	11	27.65	13	27.51	27.45	-2	5,251	-0.04%
2018/07/18	23	28.38	11	28.43	27.90	12	5,190	0.23%
2018/07/17	0	0.00	2	27.68	27.50	-2	4,869	-0.04%
2018/07/16	5	27.92	12	27.84	28.00	-7	4,833	-0.14%
2018/07/13	33	28.56	50	28.75	28.45	-17	4,685	-0.36%
2018/07/12	1	27.75	1	27.75	27.80	0	4,325	0.00%
2018/07/11	2	27.90	4	27.84	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	10	27.30	27.90	-10	4,296	-0.23%
2018/07/09	16	27.41	6	27.49	27.20	10	4,301	0.23%
2018/07/06	0	0.00	12	26.73	27.05	-12	4,281	-0.28%
2018/07/05	8	27.28	0	0.00	27.00	8	4,321	0.19%
2018/07/04	32	28.01	29	28.21	27.90	3	4,324	0.07%
2018/07/03	0	0.00	14	27.00	27.15	-14	4,011	-0.35%
2018/07/02	3	27.02	5	26.90	26.85	-2	4,016	-0.05%
2018/06/29	10	27.58	18	27.38	27.25	-8	3,991	-0.20%
2018/06/27	2	26.43	2	26.40	26.10	0	3,951	0.00%
2018/06/26	3	26.30	7	26.10	26.20	-4	3,973	-0.10%
2018/06/25	12	26.90	78	27.07	26.70	-66	3,974	-1.66%
2018/06/22	8	27.33	11	27.43	27.15	-3	4,015	-0.07%
2018/06/21	58	27.87	20	27.76	27.95	38	3,998	0.95%
2018/06/19	1	27.30	0	0.00	27.20	1	4,013	0.02%
2018/06/14	0	0.00	4	27.48	27.30	-4	4,165	-0.10%
2018/06/13	1	27.50	4	27.75	27.60	-3	4,174	-0.07%
2018/06/12	57	28.03	3	28.13	27.85	54	4,166	1.30%
2018/06/11	2	28.00	2	27.30	27.40	0	4,093	0.00%
2018/06/08	1	27.95	0	0.00	27.70	1	4,127	0.02%
2018/06/07	19	27.94	14	27.83	27.65	5	4,144	0.12%
2018/06/06	4	27.25	5	27.27	27.35	-1	4,114	-0.02%
2018/06/05	10	27.32	14	27.20	27.00	-4	4,531	-0.09%
2018/06/04	26	28.02	28	28.25	28.05	-2	4,582	-0.04%
2018/06/01	18	27.01	14	27.05	27.35	4	4,392	0.09%
2018/05/31	1	26.40	5	26.51	26.50	-4	4,412	-0.09%
2018/05/29	7	26.25	3	25.90	26.25	4	4,596	0.09%
2018/05/28	6	26.08	0	0.00	26.05	6	4,630	0.13%
2018/05/25	0	0.00	1	25.35	25.35	-1	4,770	-0.02%
2018/05/22	5	26.00	5	25.95	25.75	0	4,910	0.00%
2018/05/18	10	25.55	2	25.60	25.40	8	5,176	0.15%
2018/05/17	1	25.85	4	25.73	26.10	-3	5,161	-0.06%
2018/05/15	5	24.30	5	24.20	24.25	0	5,119	0.00%
2018/05/14	5	24.30	0	0.00	24.00	5	5,303	0.09%
2018/05/03	2	23.95	0	0.00	23.80	2	5,763	0.03%
2018/04/26	0	0.00	1	24.20	23.55	-1	6,682	-0.01%
2018/04/25	0	0.00	40	23.34	23.75	-40	7,172	-0.56%
2018/04/24	1	23.85	0	0.00	23.90	1	7,255	0.01%
2018/04/20	0	0.00	1	25.30	25.20	-1	7,393	-0.01%
2018/04/19	1	25.50	1	25.65	25.50	0	7,480	0.00%
2018/04/18	1	25.50	1	25.45	25.50	0	7,755	0.00%
2018/04/16	0	0.00	2	26.85	26.60	-2	8,233	-0.02%
2018/04/13	2	26.70	2	26.75	26.75	0	8,566	0.00%
2018/04/12	0	0.00	7	26.20	26.25	-7	9,242	-0.08%
2018/04/11	13	26.75	1.4	26.98	26.70	11.6	10,411	0.11%
2018/04/09	10	25.53	0	0.00	25.25	10	11,603	0.09%
2018/04/03	0	0.00	1	26.15	25.85	-1	11,754	-0.01%
2018/04/02	0	0.00	7	26.79	26.65	-7	11,738	-0.06%
2018/03/31	7	26.76	21	26.69	26.65	-14	11,828	-0.12%
2018/03/30	17	27.15	8	27.16	27.05	9	11,829	0.08%
2018/03/29	1	27.05	0	0.00	27.00	1	11,807	0.01%
2018/03/28	2	27.23	0	0.00	27.00	2	11,817	0.02%
2018/03/27	0	0.00	3	27.45	27.50	-3	11,825	-0.03%
2018/03/26	2	27.10	1	26.45	26.80	1	11,834	0.01%
2018/03/23	8	26.59	4	26.70	26.75	4	11,831	0.03%
2018/03/22	3	27.65	0	0.00	27.35	3	11,738	0.03%
2018/03/21	3	27.75	1	27.60	27.85	2	11,692	0.02%
2018/03/20	4	27.14	0	0.00	27.15	4	11,863	0.03%
2018/03/16	7	28.27	4	28.23	28.20	3	11,875	0.03%
2018/03/15	2	27.95	0	0.00	28.05	2	11,917	0.02%
2018/03/14	8	28.11	0	0.00	27.95	8	11,906	0.07%
2018/03/13	0	0.00	10	28.40	28.45	-10	11,883	-0.08%
2018/03/12	6	28.48	2	28.45	28.35	4	11,841	0.03%
2018/03/09	28	29.71	38	30.12	29.20	-10	11,816	-0.08%
2018/03/08	19	28.89	23	28.79	28.75	-4	11,452	-0.03%
2018/03/07	10	28.50	4	28.48	28.50	6	11,450	0.05%
2018/03/06	28	28.78	85	28.86	28.75	-57	11,513	-0.50%
2018/03/05	10	28.68	13	28.78	28.45	-3	11,389	-0.03%
2018/03/02	3	27.83	5	28.17	28.15	-2	11,353	-0.02%
2018/02/27	4	28.09	7	27.92	27.80	-3	11,967	-0.03%
2018/02/26	2	27.20	0	0.00	27.00	2	12,038	0.02%
2018/02/23	10	27.50	0	0.00	27.45	10	12,002	0.08%
2018/02/22	11	27.10	11	27.16	27.25	0	11,994	0.00%
2018/02/21	26	26.20	39	26.69	27.50	-13	11,995	-0.11%
2018/02/12	19	25.44	4	25.54	25.45	15	11,913	0.13%
2018/02/09	2	24.15	6	24.13	25.00	-4	11,890	-0.03%
2018/02/08	0	0.00	4	24.98	25.10	-4	11,927	-0.03%
2018/02/07	3	25.55	5	25.67	25.25	-2	11,965	-0.02%
2018/02/06	3	24.97	17	25.39	25.10	-14	12,043	-0.12%
2018/02/05	7	27.04	0	0.00	27.40	7	12,214	0.06%
2018/02/02	2	27.88	1	27.95	27.95	1	12,207	0.01%
2018/02/01	1	27.90	0	0.00	27.95	1	12,226	0.01%
2018/01/31	29	27.64	152	27.83	28.10	-123	12,282	-1.00%	大賣/鉅額交易
2018/01/30	38	28.32	4	28.61	28.05	34	12,234	0.28%
2018/01/29	10	28.10	5	28.10	28.40	5	12,159	0.04%
2018/01/26	25	27.73	26	27.80	27.70	-1	12,089	-0.01%
2018/01/25	6	28.61	0	0.00	28.10	6	11,968	0.05%
2018/01/24	3	28.75	4	29.00	29.30	-1	11,793	-0.01%
2018/01/23	23	29.35	8	29.26	29.05	15	11,701	0.13%
2018/01/22	1	31.15	6	30.99	30.30	-5	11,422	-0.04%
2018/01/19	25	30.78	9	30.65	30.70	16	11,212	0.14%
2018/01/18	1	29.45	8	29.55	29.35	-7	10,752	-0.07%
2018/01/17	51	29.30	0	0.00	29.45	51	10,698	0.48%
2018/01/16	4	29.60	84	29.77	29.50	-80	10,612	-0.75%
2018/01/15	103	29.50	0	0.00	29.35	103	10,510	0.98%	大買/鉅額交易
2018/01/12	4	30.46	7	30.63	30.05	-3	10,468	-0.03%
2018/01/11	53	29.13	14	29.67	29.55	39	10,156	0.38%
2018/01/10	45	29.27	1	29.80	29.10	44	9,979	0.44%
2018/01/09	8	29.81	10	30.23	30.20	-2	9,679	-0.02%
2018/01/08	61	31.20	45	31.28	30.60	16	9,315	0.17%
2018/01/05	94	30.84	60	30.93	31.20	34	8,612	0.39%
2018/01/04	61	27.76	101	27.95	28.95	-40	7,454	-0.54%	大賣/
2018/01/03	19	26.72	37	26.59	26.35	-18	6,544	-0.28%
2018/01/02	2	25.80	27	25.52	25.95	-25	6,204	-0.40%