正文 (4906)-凱基-士林券商分點個股進出

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
32.40
漲跌
▼2.40
漲幅
-6.90%
成交量
12,657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(已收盤)

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

正文 (4906)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/12/13	224	33.14	0	0.00	32.40	224	3,554	6.30%	大買/鉅額交易
2024/12/12	0	0.00	0.2	35.50	34.80	-0.2	3,467	0.00%
2024/12/11	3	34.75	0	0.00	34.55	3	3,467	0.09%
2024/12/10	22	35.03	0	0.00	34.85	22	3,485	0.63%
2024/12/09	99.2	35.95	2	35.60	35.60	97.2	3,507	2.77%
2024/12/06	70	36.40	1	36.65	36.30	69	3,529	1.96%
2024/12/05	60	36.64	0	0.00	36.55	60	3,564	1.68%
2024/12/04	131.2	36.81	0	0.00	36.90	131.2	3,686	3.56%	大買/鉅額交易
2024/12/03	70	37.10	372	38.11	37.10	-302	3,797	-7.95%	大賣/鉅額交易
2024/12/02	3	37.00	22	36.76	36.65	-19	3,973	-0.48%
2024/11/29	0.2	35.90	6	35.83	36.00	-5.8	4,170	-0.14%
2024/11/28	10	35.38	0	0.00	35.20	10	4,364	0.23%
2024/11/27	2	36.30	0	0.00	35.80	2	4,462	0.04%
2024/11/26	0	0.00	4	36.70	36.30	-4	4,600	-0.09%
2024/11/25	4	36.56	0	0.00	36.50	4	4,753	0.08%
2024/11/19	1	34.80	6	34.95	35.35	-5	5,528	-0.09%
2024/11/18	30	34.95	0	0.00	34.65	30	5,626	0.53%
2024/11/14	1	35.80	1	35.70	35.50	0	6,041	0.00%
2024/11/13	0	36.20	0	0.00	35.95	0	6,068	0.00%
2024/11/12	0.2	35.50	0	0.00	35.80	0.2	6,106	0.00%
2024/11/11	51.5	35.52	0	0.00	35.45	51.5	6,139	0.84%
2024/11/08	48.2	36.81	0	0.00	36.10	48.2	6,207	0.78%
2024/11/07	1	37.30	43	37.50	37.45	-42	6,205	-0.68%
2024/11/06	1	36.55	105	36.73	36.90	-104	6,173	-1.68%	大賣/鉅額交易
2024/11/04	0	0.00	2	36.25	36.35	-2	6,384	-0.03%
2024/10/30	100	35.69	0	0.00	35.55	100	6,605	1.51%
2024/10/28	1	36.70	0	0.00	36.50	1	6,811	0.01%
2024/10/25	1	36.75	10	36.78	36.65	-9	6,912	-0.13%
2024/10/24	41	36.71	4	36.80	36.90	37	7,031	0.53%
2024/10/22	0	0.00	3	37.13	37.15	-3	7,342	-0.04%
2024/10/21	1	36.85	0	0.00	37.00	1	7,589	0.01%
2024/10/18	50	36.45	0	0.00	36.35	50	7,954	0.63%
2024/10/17	75.2	36.74	1	36.70	36.70	74.2	8,475	0.87%
2024/10/16	150	36.46	4	37.80	37.80	146	9,115	1.60%	大買/鉅額交易
2024/10/15	6	36.38	1	36.95	36.25	5	9,745	0.05%
2024/10/14	4	36.25	3	36.65	36.95	1	9,846	0.01%
2024/10/11	10.1	36.25	0	0.00	36.15	10.1	10,022	0.10%
2024/10/09	4	38.40	0.2	38.43	38.05	3.8	10,254	0.04%
2024/10/08	1.1	37.66	0	0.00	37.85	1.1	10,677	0.01%
2024/10/07	0	0.00	1	38.95	38.75	-1	11,313	-0.01%
2024/10/04	0	0.00	4	38.40	38.15	-4	11,749	-0.03%
2024/09/30	1.1	38.80	0	0.00	38.35	1.1	12,181	0.01%
2024/09/27	5	39.65	2	40.00	39.40	3	12,823	0.02%
2024/09/25	0	0.00	2.1	41.00	40.40	-2.1	13,940	-0.01%
2024/09/20	6	41.78	5	41.51	40.50	1	14,079	0.01%
2024/09/19	4	40.20	0	0.00	40.80	4	14,123	0.03%
2024/09/18	1	41.55	0	0.00	40.85	1	14,161	0.01%
2024/09/16	11	42.04	20	41.98	41.90	-9	14,162	-0.06%
2024/09/13	2	40.33	1.1	40.51	40.40	0.9	14,045	0.01%
2024/09/12	10	38.88	1	39.20	39.05	9	14,037	0.06%
2024/09/11	0	0.00	1	38.50	38.35	-1	14,124	-0.01%
2024/09/10	1	39.10	0	0.00	39.10	1	14,167	0.01%
2024/09/09	0	0.00	1	39.20	39.95	-1	14,255	-0.01%
2024/09/06	0.1	39.55	0	0.00	39.50	0.1	14,386	0.00%
2024/09/05	1	40.55	4	40.10	39.50	-3	14,642	-0.02%
2024/09/04	1	41.75	10	41.60	40.85	-9	14,752	-0.06%
2024/09/03	0	0.00	3.3	43.68	42.70	-3.3	14,838	-0.02%
2024/09/02	2	43.85	0	43.60	42.85	2	14,807	0.01%
2024/08/30	3	42.87	0	0.00	42.30	3	14,724	0.02%
2024/08/29	33	42.77	6	43.05	43.05	27	14,816	0.18%
2024/08/28	20	42.80	2	42.81	42.85	18	14,827	0.12%
2024/08/27	3	42.75	4	42.69	42.90	-1	14,992	-0.01%
2024/08/26	3	42.58	4	43.06	42.45	-1	15,190	-0.01%
2024/08/23	6	42.13	4	42.40	42.60	2	15,315	0.01%
2024/08/22	10	42.34	19	42.39	42.20	-9	15,511	-0.06%
2024/08/21	24	42.43	36	42.51	42.25	-12	15,930	-0.08%
2024/08/20	2	41.20	2	41.65	41.10	0	15,710	0.00%
2024/08/19	26	41.00	13.2	40.91	41.20	12.8	15,663	0.08%
2024/08/16	3	40.15	4.2	39.99	40.10	-1.2	15,746	-0.01%
2024/08/15	2.2	37.81	0	0.00	37.50	2.2	15,577	0.01%
2024/08/13	1.2	37.63	2	38.33	38.25	-0.9	15,846	-0.01%
2024/08/12	3.2	37.69	14.1	37.98	37.90	-10.9	15,803	-0.07%
2024/08/09	12	39.45	5	38.91	38.50	7	15,715	0.04%
2024/08/08	0.1	38.30	2	38.53	38.50	-1.9	15,647	-0.01%
2024/08/07	4	38.68	5	39.16	39.20	-1	15,622	-0.01%
2024/08/06	2	37.85	11	37.82	37.75	-9	15,532	-0.06%
2024/08/05	8	37.91	4	39.00	37.50	4	15,367	0.03%
2024/08/02	0.1	42.55	0	0.00	41.65	0.1	15,212	0.00%
2024/08/01	3	43.60	11.2	44.02	44.00	-8.2	15,144	-0.05%
2024/07/30	1	41.50	14.2	41.34	42.95	-13.2	14,908	-0.09%
2024/07/29	5	41.91	31	41.28	41.10	-26	14,790	-0.18%
2024/07/26	10.1	42.43	5	42.30	42.45	5.1	14,669	0.03%
2024/07/23	16	42.81	42.2	42.95	43.45	-26.2	14,559	-0.18%
2024/07/22	17.3	42.71	5	42.53	41.30	12.3	14,346	0.09%
2024/07/19	2	44.00	24	44.90	44.30	-22	14,073	-0.16%
2024/07/18	3	43.97	204.2	44.46	44.00	-201.2	13,700	-1.47%	大賣/鉅額交易
2024/07/17	46.4	44.11	3	43.60	43.50	43.4	13,161	0.33%
2024/07/16	20	44.82	443.1	44.85	45.80	-423.1	12,452	-3.40%	大賣/鉅額交易
2024/07/15	2	42.45	0	0.00	41.65	2	11,813	0.02%
2024/07/12	15.1	42.86	6	42.55	42.45	9.1	11,688	0.08%
2024/07/11	2	43.38	37	43.04	43.55	-35	11,503	-0.30%
2024/07/10	2	43.00	115	42.58	42.45	-113	11,254	-1.00%	大賣/鉅額交易
2024/07/09	28	42.11	18.2	41.46	40.95	9.8	10,835	0.09%
2024/07/08	9	40.74	13.3	40.63	41.00	-4.3	10,171	-0.04%
2024/07/05	2	39.78	52.3	40.32	39.80	-50.3	9,743	-0.52%
2024/07/04	55.4	39.30	1.1	38.97	39.35	54.3	9,578	0.57%
2024/07/03	13	39.88	3	39.72	39.80	10	9,408	0.11%
2024/07/02	0	0.00	135.1	40.23	40.60	-135.1	8,719	-1.55%	大賣/鉅額交易
2024/07/01	2	36.88	1	37.15	36.95	1	7,594	0.01%
2024/06/28	1	36.85	1	37.20	36.80	0	7,598	0.00%
2024/06/27	3	37.18	102	37.30	36.85	-99	7,572	-1.31%	大賣/
2024/06/26	4	36.68	0	0.00	36.80	4	7,530	0.05%
2024/06/25	102	37.59	0	0.00	37.90	102	7,453	1.37%	大買/鉅額交易
2024/06/24	2	37.93	0	0.00	37.90	2	7,382	0.03%
2024/06/21	19	38.17	5	38.39	38.40	14	7,387	0.19%
2024/06/20	1	37.85	2	38.33	38.35	-1	7,338	-0.01%
2024/06/19	3	37.98	1	38.20	37.90	2	7,330	0.03%
2024/06/18	20	38.03	1	37.85	37.85	19	7,294	0.26%
2024/06/14	1.1	38.59	15	38.58	38.55	-13.9	7,214	-0.19%
2024/06/13	69	38.54	6	38.14	38.05	63	7,129	0.88%
2024/06/12	20	38.69	71	38.75	38.80	-51	7,069	-0.72%
2024/06/11	13	38.28	12	38.40	38.25	1	6,908	0.01%
2024/06/07	18	38.42	7	38.56	38.20	11	6,747	0.16%
2024/06/06	1	38.10	8	38.71	38.30	-7	6,627	-0.11%
2024/06/05	4	38.16	0	0.00	37.80	4	6,419	0.06%
2024/06/04	0	0.00	56	38.33	38.05	-56	6,414	-0.87%
2024/05/31	6	37.38	6	37.29	37.00	0	6,649	0.00%
2024/05/30	2	38.33	8	38.19	38.00	-6	7,831	-0.08%
2024/05/29	13	38.21	7	38.07	38.00	6	8,025	0.07%
2024/05/28	16.1	37.11	26	38.02	37.95	-10	7,758	-0.13%
2024/05/27	25	37.26	17	36.81	37.35	8	7,378	0.11%
2024/05/23	0	0.00	1	35.35	35.00	-1	6,842	-0.01%
2024/05/22	16	35.76	15	36.12	35.40	1	6,864	0.01%
2024/05/21	7	34.97	6	35.10	35.20	1	6,687	0.01%
2024/05/20	12	35.16	10	35.28	35.50	2	6,642	0.03%
2024/05/14	1	34.05	2	34.05	34.15	-1	6,384	-0.02%
2024/05/09	1	33.50	0	0.00	33.30	1	6,780	0.01%
2024/05/08	0	0.00	2	33.70	33.75	-2	6,787	-0.03%
2024/05/06	0	0.00	2	33.50	33.55	-2	6,878	-0.03%
2024/05/03	2	33.35	2	33.40	33.30	0	6,909	0.00%
2024/05/02	1	33.10	3	33.18	33.20	-2	6,941	-0.03%
2024/04/26	0.3	32.80	0	0.00	32.80	0.3	7,230	0.00%
2024/04/25	0.2	32.60	0	0.00	32.50	0.2	7,275	0.00%
2024/04/22	0	0.00	6	32.19	32.25	-6	7,631	-0.08%
2024/04/19	0	0.00	5	32.20	32.20	-5	7,766	-0.06%
2024/04/18	0	0.00	3	32.80	33.15	-3	7,725	-0.04%
2024/04/17	2	33.10	2	33.15	32.95	0	7,742	0.00%
2024/04/16	1.2	32.88	234	33.41	32.70	-232.9	7,740	-3.01%	大賣/鉅額交易
2024/04/15	4.2	34.11	0	0.00	34.10	4.2	7,693	0.05%
2024/04/12	2	34.65	2	34.55	34.55	0	7,674	0.00%
2024/04/11	120	34.58	4	34.65	34.65	116	7,676	1.51%	大買/鉅額交易
2024/04/10	2	34.60	2	34.78	34.70	0	7,709	0.00%
2024/04/09	6	34.50	6	34.05	34.05	0	7,659	0.00%
2024/04/02	10	34.55	11	34.11	34.10	-1	7,621	-0.01%
2024/04/01	0	0.00	2	34.60	34.55	-2	7,594	-0.03%
2024/03/28	1	34.35	0	0.00	34.20	1	7,639	0.01%
2024/03/27	2	34.70	0	0.00	34.40	2	7,680	0.03%
2024/03/26	16.2	34.77	0	0.00	34.40	16.2	7,678	0.21%
2024/03/25	1	35.25	2	35.28	35.30	-1	7,627	-0.01%
2024/03/22	1	35.00	0	0.00	35.10	1	7,653	0.01%
2024/03/20	0	0.00	1	35.30	34.90	-1	7,731	-0.01%
2024/03/19	0	0.00	2	35.00	35.00	-2	7,974	-0.03%
2024/03/18	2	34.68	0	0.00	35.10	2	8,333	0.02%
2024/03/15	3	34.50	0	0.00	34.30	3	8,602	0.03%
2024/03/14	2.1	35.01	10	34.85	34.90	-7.9	8,679	-0.09%
2024/03/13	6.3	36.00	2	35.63	35.65	4.3	8,912	0.05%
2024/03/12	24.2	36.16	0	0.00	36.15	24.2	8,880	0.27%
2024/03/11	68	36.11	0	0.00	36.15	68	8,786	0.77%
2024/03/08	5.1	36.00	5	36.44	35.95	0.1	8,713	0.00%
2024/03/07	80.6	37.13	16	36.89	36.80	64.6	8,577	0.75%
2024/03/06	105.2	38.43	4	38.38	38.35	101.2	8,253	1.23%	大買/鉅額交易
2024/03/05	46	40.06	101	39.46	39.50	-55	7,969	-0.69%	大賣/
2024/03/04	33	37.80	119.3	38.06	38.70	-86.3	6,493	-1.33%	大賣/
2024/03/01	25	35.36	0	0.00	35.20	25	5,983	0.42%
2024/02/29	0	0.00	101	35.40	35.40	-101	5,991	-1.69%	大賣/鉅額交易
2024/02/27	2	35.60	29	35.30	35.25	-27	5,974	-0.45%
2024/02/26	14	36.11	1	36.40	36.00	13	5,965	0.22%
2024/02/23	20.2	36.10	5	35.90	35.90	15.2	5,955	0.25%
2024/02/22	10	36.20	22	36.40	36.35	-12	6,002	-0.20%
2024/02/21	4	35.85	4	36.05	36.05	0	5,965	0.00%
2024/02/19	5	35.65	0	0.00	35.95	5	5,940	0.08%
2024/02/16	1	35.75	5	35.75	35.65	-4	5,922	-0.07%
2024/02/15	10.1	35.69	16	35.68	35.70	-5.9	5,925	-0.10%
2024/02/05	10	35.23	2	35.35	35.10	8	5,887	0.14%
2024/02/02	21.1	36.27	20	36.12	36.00	1.1	5,862	0.02%
2024/02/01	1	36.20	19	36.23	36.20	-18	5,732	-0.31%
2024/01/31	0.1	35.65	2	35.55	35.60	-1.9	5,626	-0.03%
2024/01/30	40	35.55	10	35.70	35.75	30	5,649	0.53%
2024/01/29	0	0.00	4.2	35.55	35.80	-4.2	5,636	-0.07%
2024/01/26	159	35.21	55	35.00	35.00	104	5,682	1.83%	大買/鉅額交易
2024/01/25	0	35.50	0	0.00	35.60	0	5,729	0.00%
2024/01/24	3	36.15	2	36.00	35.80	1	5,703	0.02%
2024/01/23	3	35.77	0	0.00	35.90	3	5,671	0.05%
2024/01/22	79	35.61	8	35.96	35.85	71	5,625	1.26%
2024/01/18	100	35.28	2	35.25	35.20	98	5,445	1.80%
2024/01/17	1	36.00	206	35.12	35.35	-205	5,398	-3.80%	大賣/鉅額交易
2024/01/16	3	35.30	1	36.00	36.00	2	5,340	0.04%
2024/01/15	0	0.00	10	34.40	35.00	-10	5,112	-0.20%
2024/01/09	5	33.35	0	0.00	33.25	5	5,131	0.10%
2024/01/05	6	33.83	1	33.70	33.65	5	5,213	0.10%
2024/01/04	40	34.10	0	0.00	33.85	40	5,268	0.76%
2024/01/02	0	0.00	6	34.80	34.70	-6	5,278	-0.11%
2023/12/27	26	34.55	0	0.00	34.55	26	5,396	0.48%
2023/12/26	36	34.85	3	34.85	34.85	33	5,538	0.60%
2023/12/25	90	34.86	0	0.00	34.60	90	5,548	1.62%
2023/12/22	45	35.75	17	35.90	35.55	28	5,530	0.51%
2023/12/21	0	0.00	10	35.40	35.60	-10	5,535	-0.18%
2023/12/20	15	35.73	0	0.00	35.95	15	5,661	0.26%
2023/12/19	2	35.70	0	0.00	35.60	2	5,672	0.04%
2023/12/18	0	0.00	2	36.30	35.80	-2	5,740	-0.03%
2023/12/15	5.2	36.37	1	36.15	36.20	4.2	5,810	0.07%
2023/12/14	9	36.73	60	36.85	36.90	-51	5,830	-0.87%
2023/12/13	4	36.33	12	36.39	36.35	-8	5,593	-0.14%
2023/12/12	3	35.53	55	35.39	35.75	-52	5,399	-0.96%
2023/12/11	45	34.31	10	34.48	34.30	35	5,452	0.64%
2023/12/08	6	35.56	27	35.29	35.70	-21	5,430	-0.39%
2023/12/07	5	34.55	0.3	34.35	34.50	4.7	5,303	0.09%
2023/12/06	0	0.00	5	34.55	34.15	-5	5,386	-0.09%
2023/12/04	81	34.36	5	34.55	34.25	76	5,826	1.30%
2023/11/30	0	0.00	42	34.10	34.05	-42	6,330	-0.66%
2023/11/29	5	34.20	0	0.00	34.20	5	6,567	0.08%
2023/11/24	10	34.10	0	0.00	34.10	10	7,301	0.14%
2023/11/22	2	34.35	0	0.00	34.65	2	8,732	0.02%
2023/11/21	22	35.03	6	35.00	34.60	16	9,605	0.17%
2023/11/16	0	0.00	10	33.50	33.40	-10	10,727	-0.09%
2023/11/09	2	32.90	0	0.00	32.90	2	11,392	0.02%
2023/11/08	7	33.36	0	0.00	33.30	7	11,367	0.06%
2023/11/07	2	33.53	1	33.85	33.45	1	11,416	0.01%
2023/11/06	1	33.80	1	33.95	33.90	0	11,542	0.00%
2023/11/03	19	34.57	1	34.70	34.25	18	11,956	0.15%
2023/11/02	0	0.00	71	33.99	33.85	-71	11,934	-0.59%
2023/10/30	0	0.00	0.5	33.30	33.30	-0.5	12,328	0.00%
2023/10/27	65	33.10	5	33.05	33.15	60	12,454	0.48%
2023/10/26	66	33.29	0.4	33.30	33.05	65.6	12,636	0.52%
2023/10/25	1	33.95	0	0.00	33.70	1	12,669	0.01%
2023/10/20	100	33.14	0	0.00	33.40	100	12,926	0.77%
2023/10/18	5	33.30	260	33.55	33.45	-255	13,018	-1.96%	大賣/鉅額交易
2023/10/17	1	34.65	10	33.92	33.85	-9	13,017	-0.07%
2023/10/16	5.2	34.36	2	34.80	34.60	3.2	13,098	0.02%
2023/10/13	10.1	35.38	0	0.00	35.35	10.1	13,160	0.08%
2023/10/12	2.1	35.85	0	0.00	35.90	2.1	13,254	0.02%
2023/10/11	0	0.00	1	36.30	36.00	-1	13,271	-0.01%
2023/10/05	0	0.00	2	37.00	37.00	-2	13,382	-0.01%
2023/10/03	0	0.00	1	37.80	37.15	-1	13,538	-0.01%
2023/10/02	3	37.47	2	37.70	37.85	1	13,683	0.01%
2023/09/27	21	36.48	0	0.00	36.70	21	14,035	0.15%
2023/09/26	132	37.44	1	37.65	37.25	131	14,314	0.92%	大買/鉅額交易
2023/09/25	329	36.96	15	37.40	37.60	314	14,810	2.12%	大買/鉅額交易
2023/09/21	10	35.85	430	35.60	35.65	-420	15,371	-2.73%	大賣/鉅額交易
2023/09/20	85	36.62	145	37.44	36.60	-60	15,626	-0.38%	大賣/
2023/09/19	3	37.70	10	37.85	37.35	-7	15,530	-0.05%
2023/09/15	62	37.75	13	37.85	37.05	49	15,333	0.32%
2023/09/14	9	38.23	61	38.59	38.05	-52	15,132	-0.34%
2023/09/13	1	37.30	11	37.41	37.70	-10	14,807	-0.07%
2023/09/12	3	37.55	120	37.39	37.45	-117	14,717	-0.79%	大賣/鉅額交易
2023/09/11	85	36.40	1	36.20	36.25	84	14,568	0.58%
2023/09/08	15	36.55	5	36.55	37.00	10	14,723	0.07%
2023/09/07	245	37.59	7	37.82	37.05	238	14,692	1.62%	大買/鉅額交易
2023/09/06	22.5	37.66	66	37.54	37.95	-43.5	14,398	-0.30%
2023/09/05	60	36.39	92	36.84	36.50	-32	13,995	-0.23%
2023/09/04	141	35.95	51	36.40	36.20	90	13,935	0.65%	大買/
2023/09/01	12	37.70	5	37.20	37.05	7	13,756	0.05%
2023/08/31	3	36.87	1	36.90	37.30	2	13,628	0.01%
2023/08/30	7	36.71	21	36.89	36.95	-14	13,760	-0.10%
2023/08/29	31	36.07	60	36.68	36.25	-29	13,590	-0.21%
2023/08/28	77	36.42	20	37.88	35.90	57	13,326	0.43%
2023/08/25	13	36.24	34	36.57	37.50	-21	12,166	-0.17%
2023/08/24	22	35.36	15	35.76	35.40	7	11,315	0.06%
2023/08/23	11	35.30	12	35.14	35.55	-1	10,998	-0.01%
2023/08/22	8	34.58	2	34.35	34.30	6	10,496	0.06%
2023/08/21	7	34.37	15	34.42	34.50	-8	10,182	-0.08%
2023/08/18	0	0.00	2	33.63	32.95	-2	9,725	-0.02%
2023/08/17	2	33.50	12	33.52	33.65	-10	9,639	-0.10%
2023/08/16	1	32.80	1	32.90	33.05	0	9,566	0.00%
2023/08/15	0	0.00	19	33.27	33.25	-19	9,564	-0.20%
2023/08/14	0	32.65	0	0.00	32.65	0	9,629	0.00%
2023/08/11	32	32.69	30	33.60	32.65	2	9,575	0.02%
2023/08/10	2	33.23	90	32.95	33.35	-88	9,491	-0.93%
2023/08/09	21	34.21	27	33.93	33.55	-6	9,344	-0.06%
2023/08/08	2	32.85	0	0.00	33.15	2	8,915	0.02%
2023/08/07	5	33.05	14.2	33.15	33.45	-9.2	8,858	-0.10%
2023/08/04	0	0.00	12	32.76	32.90	-12	8,737	-0.14%
2023/08/02	13	32.08	12	32.17	31.40	1	8,557	0.01%
2023/08/01	5	32.10	1	32.60	32.05	4	8,426	0.05%
2023/07/31	21	32.15	28	32.35	32.10	-7	8,343	-0.08%
2023/07/28	12	31.54	0	31.50	31.50	12	8,268	0.15%
2023/07/27	11	31.95	15	31.97	31.80	-4	8,260	-0.05%
2023/07/26	5	31.45	0	0.00	31.35	5	8,211	0.06%
2023/07/25	10	32.05	5	32.25	31.90	5	8,170	0.06%
2023/07/24	35	31.12	43	31.72	31.55	-8	8,024	-0.10%
2023/07/21	5	31.40	14	31.39	31.40	-9	7,964	-0.11%
2023/07/20	1	31.80	1	31.90	32.05	0	7,937	0.00%
2023/07/19	10	31.89	0	0.00	31.60	10	7,881	0.13%
2023/07/18	6	32.43	0	0.00	32.25	6	7,838	0.08%
2023/07/17	7	33.34	2	33.35	33.35	5	7,735	0.06%
2023/07/14	83	32.93	1	32.55	32.75	82	7,654	1.07%
2023/07/13	1	33.05	19	33.05	32.55	-18	7,621	-0.24%
2023/07/12	0.1	32.40	0	0.00	32.10	0.1	7,580	0.00%
2023/07/11	17	32.34	0	0.00	32.40	17	7,560	0.22%
2023/07/07	38	33.50	94	34.15	33.55	-56	7,398	-0.76%
2023/07/06	10	34.19	20	34.01	33.65	-10	7,318	-0.14%
2023/07/05	90	33.31	0.2	33.50	33.15	89.9	6,999	1.28%
2023/07/04	9	33.19	4	33.30	33.40	5	6,832	0.07%
2023/07/03	4.1	34.41	13	34.44	34.45	-8.9	6,528	-0.14%
2023/06/30	1.9	33.26	137	32.90	33.05	-135.2	5,960	-2.27%	大賣/鉅額交易
2023/06/29	8	31.58	15	31.83	31.50	-7	5,502	-0.13%
2023/06/28	5.2	31.62	35	31.47	31.25	-29.9	5,288	-0.56%
2023/06/27	10	29.92	4	29.90	29.80	6	4,964	0.12%
2023/06/21	6	30.16	0	0.00	30.25	6	5,082	0.12%
2023/06/20	7	30.10	0	0.00	30.15	7	5,100	0.14%
2023/06/19	4	30.19	0	0.00	30.05	4	5,111	0.08%
2023/06/16	0	0.00	2	30.75	30.50	-2	5,096	-0.04%
2023/06/15	18	30.93	6	30.90	30.90	12	5,072	0.24%
2023/06/14	52	31.08	0	0.00	31.40	52	4,996	1.04%
2023/06/12	0	0.00	2	31.55	31.30	-2	4,671	-0.04%
2023/06/09	13	31.55	16	31.73	31.80	-3	4,657	-0.06%
2023/06/07	25	31.76	3	31.65	31.65	22	4,632	0.47%
2023/06/06	92	32.37	1	32.00	32.00	91	4,564	1.99%
2023/06/05	19	32.43	27	32.60	33.45	-8	4,354	-0.18%
2023/06/02	1	31.70	1	31.55	31.55	0	4,016	0.00%
2023/05/31	5	31.50	1	31.45	31.40	4	3,966	0.10%
2023/05/30	0	0.00	6	31.02	31.15	-6	3,928	-0.15%
2023/05/29	1	31.40	6	30.87	31.40	-5	3,868	-0.13%
2023/05/26	0	0.00	0	30.50	30.30	0	3,712	0.00%
2023/05/25	4	30.50	50	30.55	30.50	-46	3,701	-1.24%
2023/05/24	0	0.00	5.2	30.69	30.65	-5.2	3,684	-0.14%
2023/05/22	2	30.45	0	0.00	30.50	2	3,637	0.05%
2023/05/19	3	30.05	0.1	30.65	30.05	2.9	3,618	0.08%
2023/05/18	7	29.89	7	30.37	30.40	0	3,581	0.00%
2023/05/17	5	29.80	0	0.00	29.65	5	3,442	0.15%
2023/05/16	0	0.00	2	29.80	29.70	-2	3,412	-0.06%
2023/05/10	1	30.30	0	0.00	30.25	1	3,319	0.03%
2023/05/05	0.2	29.45	0	0.00	29.40	0.2	3,221	0.01%
2023/05/04	3.5	29.50	0	0.00	29.65	3.5	3,183	0.11%
2023/05/02	0	0.00	0	31.05	31.00	0	3,067	0.00%
2023/04/28	0.1	31.00	0	0.00	31.00	0.1	3,047	0.00%
2023/04/25	0.1	30.75	0	0.00	30.80	0.1	2,993	0.00%
2023/04/24	0.2	31.29	1	31.25	31.50	-0.8	2,948	-0.03%
2023/04/21	60	31.70	5	31.72	30.80	55	2,923	1.88%
2023/04/20	0	0.00	60	32.20	32.10	-60	2,812	-2.13%
2023/04/19	2	32.50	25	32.50	32.50	-23	2,764	-0.83%
2023/04/18	0.1	32.40	4	32.05	32.25	-3.9	2,692	-0.14%
2023/04/13	0	0.00	11	31.55	31.60	-11	2,479	-0.44%
2023/04/12	0	0.00	6	31.30	31.80	-6	2,441	-0.25%
2023/04/11	1	31.70	52	31.41	31.35	-51	2,377	-2.14%
2023/04/10	50	30.73	10	30.70	30.65	40	2,219	1.80%
2023/04/07	0	0.00	1	31.40	31.30	-1	2,166	-0.05%
2023/04/06	0	0.00	15	31.30	31.40	-15	2,130	-0.70%
2023/03/29	0	0.00	1	30.60	30.50	-1	1,954	-0.05%
2023/03/28	0	30.30	0	0.00	30.25	0	1,916	0.00%
2023/03/27	1	30.30	2	30.48	30.20	-1	1,860	-0.05%
2023/03/24	10	29.63	16	29.76	29.85	-6	1,797	-0.33%
2023/03/23	1	29.35	0	0.00	29.45	1	1,721	0.06%
2023/03/22	10	29.10	2	29.30	29.30	8	1,695	0.47%
2023/03/21	10	29.15	10	29.30	29.25	0	1,674	0.00%
2023/03/20	0	0.00	1	28.80	29.15	-1	1,639	-0.06%
2023/03/16	0	0.00	2	28.60	28.00	-2	1,636	-0.12%
2023/03/15	1	29.05	1	29.05	28.65	0	1,612	0.00%
2023/03/10	13	28.51	0	0.00	28.50	13	1,517	0.86%
2023/03/09	10	28.50	0	0.00	28.25	10	1,486	0.67%
2023/03/08	5	28.50	1	28.65	28.65	4	1,476	0.27%
2023/03/06	1	28.40	0	0.00	28.35	1	1,459	0.07%
2023/03/03	40	28.08	0	0.00	28.10	40	1,447	2.76%
2023/03/02	20	27.98	10	28.00	28.05	10	1,457	0.69%
2023/03/01	1	27.70	0	0.00	27.65	1	1,483	0.07%
2023/02/23	3	27.75	0	0.00	27.80	3	1,601	0.19%
2023/02/22	3	27.63	1	27.80	27.75	2	1,610	0.12%
2023/02/20	30	28.10	41	28.10	28.15	-11	1,645	-0.67%
2023/02/15	11	27.65	0	0.00	27.60	11	1,723	0.64%
2023/02/14	50	27.73	0	0.00	27.70	50	1,789	2.79%
2023/02/13	0	0.00	67	27.50	27.80	-67	1,843	-3.63%
2023/02/10	2	27.65	1	27.80	27.55	1	1,908	0.05%
2023/02/09	0	0.00	20	27.90	27.90	-20	1,904	-1.05%
2023/02/07	8	28.08	0	0.00	28.05	8	1,897	0.42%
2023/02/06	2	28.10	0	0.00	28.10	2	1,897	0.11%
2023/02/03	0	0.00	30	28.03	28.00	-30	1,882	-1.59%
2023/02/02	0	0.00	1	28.10	28.10	-1	1,875	-0.05%
2023/02/01	10	27.90	8	28.06	27.95	2	1,856	0.11%
2023/01/31	8	27.50	0	0.00	27.60	8	1,815	0.44%
2023/01/30	0.3	27.20	0	0.00	27.20	0.3	1,819	0.01%
2023/01/17	1	26.80	0	0.00	26.85	1	1,823	0.05%
2023/01/13	9.2	27.23	3	26.97	26.85	6.2	1,860	0.33%
2023/01/12	7	27.55	2	27.45	27.45	5	1,865	0.27%
2023/01/11	55.2	27.58	0	0.00	27.60	55.2	1,877	2.94%
2023/01/10	3	27.70	5	27.70	27.70	-2	1,888	-0.11%
2023/01/09	0	0.00	1	28.15	27.95	-1	1,911	-0.05%
2023/01/06	10	27.90	0	0.00	27.85	10	1,930	0.52%
2023/01/05	3	28.13	0	0.00	27.90	3	1,978	0.15%
2023/01/04	11	27.89	6	27.88	28.00	5	2,002	0.25%
2023/01/03	0.2	27.50	0	0.00	27.50	0.2	2,027	0.01%
2022/12/27	5	27.50	0	0.00	27.60	5	2,188	0.23%
2022/12/23	5	27.25	2	27.30	27.35	3	2,258	0.13%
2022/12/16	1	27.90	0	0.00	27.55	1	2,883	0.03%
2022/12/15	0	0.00	1	28.05	28.10	-1	3,731	-0.03%
2022/12/14	22	28.27	0	0.00	28.20	22	3,875	0.57%
2022/12/09	0	0.00	3	28.80	28.60	-3	3,901	-0.08%
2022/12/07	5	28.00	0	0.00	28.00	5	3,876	0.13%
2022/12/06	10	28.33	0	0.00	28.15	10	3,943	0.25%
2022/12/05	6	28.73	0	0.00	28.65	6	3,999	0.15%
2022/12/02	5	28.80	0	0.00	28.75	5	4,012	0.12%
2022/12/01	80	28.77	0	0.00	28.75	80	4,042	1.98%
2022/11/29	0	0.00	1	28.75	28.80	-1	4,494	-0.02%
2022/11/25	0	0.00	9	28.30	28.00	-9	4,605	-0.20%
2022/11/23	0	0.00	0.2	28.60	28.60	-0.2	4,647	0.00%
2022/11/22	0	0.00	2	28.75	28.75	-2	4,647	-0.04%
2022/11/15	30.2	27.90	0	0.00	27.95	30.2	4,927	0.61%
2022/11/14	50	27.84	10	27.95	28.15	40	5,099	0.78%
2022/11/11	0	0.00	3	28.35	27.75	-3	5,232	-0.06%
2022/11/10	5	28.19	2	27.90	27.80	3	5,229	0.06%
2022/11/09	11	27.77	261.2	27.87	27.85	-250.2	5,185	-4.83%	大賣/鉅額交易
2022/11/08	493	27.68	132	27.65	27.60	361	5,145	7.02%	大買/大賣/鉅額交易
2022/11/02	1	26.60	0	0.00	26.75	1	5,167	0.02%
2022/10/27	0	0.00	1	26.10	26.30	-1	5,324	-0.02%
2022/10/21	45	26.78	0	0.00	26.60	45	5,405	0.83%
2022/10/20	50	26.87	50	27.61	27.65	0	5,439	0.00%
2022/10/19	35	27.20	50	27.75	27.20	-15	5,450	-0.28%
2022/10/18	0	0.00	30	27.70	27.45	-30	5,496	-0.55%
2022/10/17	80	26.85	0	0.00	27.15	80	5,502	1.45%
2022/10/14	0	0.00	50	27.57	27.65	-50	5,498	-0.91%
2022/10/13	50.2	26.86	1	27.00	26.50	49.2	5,516	0.89%
2022/10/11	5.2	27.81	0	0.00	27.85	5.2	5,552	0.09%
2022/10/05	5	28.30	55	28.26	28.10	-50	5,670	-0.88%
2022/10/03	1.2	26.92	1	27.05	27.10	0.2	5,647	0.00%
2022/09/30	0.2	26.65	0	0.00	26.70	0.2	5,819	0.00%
2022/09/29	1	26.65	0	0.00	26.75	1	5,829	0.02%
2022/09/28	50	27.06	0	0.00	26.05	50	5,836	0.86%
2022/09/27	5	27.50	0	0.00	27.60	5	5,759	0.09%
2022/09/26	1	28.10	0	0.00	27.50	1	5,709	0.02%
2022/09/23	0.2	29.35	10	30.10	29.30	-9.9	5,662	-0.17%
2022/09/22	90.2	31.80	36.3	31.25	30.40	53.9	5,462	0.99%
2022/09/21	2	30.98	2	31.10	31.05	0	4,633	0.00%
2022/09/16	21	30.76	1	30.90	30.70	20	4,572	0.44%
2022/09/15	135	30.87	0	0.00	30.85	135	4,632	2.91%	大買/鉅額交易
2022/09/14	6	30.75	0	0.00	30.95	6	4,716	0.13%
2022/09/13	2	31.20	0	0.00	31.10	2	4,764	0.04%
2022/09/12	0	0.00	15	31.95	31.95	-15	4,767	-0.31%
2022/09/06	1.2	31.89	21	31.54	31.55	-19.9	5,563	-0.36%
2022/09/05	4.2	32.52	25.2	32.70	32.25	-21.1	5,576	-0.38%
2022/09/02	0	0.00	10	32.05	31.95	-10	5,255	-0.19%
2022/09/01	0	0.00	141	31.80	31.85	-141	5,214	-2.70%	大賣/鉅額交易
2022/08/31	18.2	31.79	3	31.80	31.70	15.2	5,184	0.29%
2022/08/29	0	0.00	1	31.35	31.30	-1	5,267	-0.02%
2022/08/26	5.2	31.94	5	31.80	31.70	0.2	5,373	0.00%
2022/08/25	3	31.45	13	31.47	31.55	-10	5,370	-0.19%
2022/08/24	30	31.27	0	0.00	31.10	30	5,343	0.56%
2022/08/23	76	31.23	2	31.55	31.50	74	5,328	1.39%
2022/08/22	5	31.30	0	0.00	31.10	5	5,227	0.10%
2022/08/19	11	31.00	7.6	30.89	31.10	3.4	5,150	0.07%
2022/08/18	1	30.50	1	30.45	30.25	0	4,994	0.00%
2022/08/17	3	29.35	0	0.00	29.60	3	4,855	0.06%
2022/08/16	50	29.45	0	0.00	29.35	50	4,857	1.03%
2022/08/10	0	0.00	3	29.42	29.50	-3	4,931	-0.06%
2022/08/08	2.2	28.81	0	0.00	28.90	2.2	4,904	0.04%
2022/08/05	5.2	29.30	0	0.00	29.15	5.2	4,875	0.11%
2022/08/04	0	0.00	11	29.28	29.50	-11	4,845	-0.23%
2022/08/03	1	29.35	0	0.00	29.30	1	4,843	0.02%
2022/08/02	0.2	29.60	5	29.95	29.65	-4.9	4,845	-0.10%
2022/08/01	1	30.25	1	30.30	30.25	0	4,897	0.00%
2022/07/28	2.2	30.41	0	0.00	30.35	2.2	4,922	0.04%
2022/07/27	5	30.32	7	30.45	30.70	-2	4,935	-0.04%
2022/07/26	0.1	30.10	0	0.00	30.10	0.1	4,931	0.00%
2022/07/21	2.2	30.47	2	30.30	30.30	0.2	5,032	0.00%
2022/07/20	0.2	30.40	0	0.00	30.30	0.2	5,057	0.00%
2022/07/19	5	30.20	3	30.50	30.40	2	5,114	0.04%
2022/07/18	11.1	30.25	1	30.65	30.05	10.1	5,147	0.20%
2022/07/15	5	30.00	0	0.00	30.35	5	5,455	0.09%
2022/07/14	5	29.60	1	29.70	30.15	4	5,444	0.07%
2022/07/13	9	29.48	3	29.33	29.25	6	5,385	0.11%
2022/07/12	3	29.25	0	0.00	29.00	3	5,397	0.06%
2022/07/11	6	29.30	8	29.38	29.35	-2	5,413	-0.04%
2022/07/08	16	29.28	16	29.49	29.30	0	5,411	0.00%
2022/07/07	4	27.85	0	0.00	27.85	4	5,260	0.08%
2022/07/06	5	26.70	4	26.75	26.30	1	5,281	0.02%
2022/06/30	5	29.65	1	29.25	29.00	4	5,657	0.07%
2022/06/29	1	29.80	0	0.00	30.00	1	5,752	0.02%
2022/06/24	2	30.75	2	30.53	30.60	0	6,030	0.00%
2022/06/23	0	0.00	1	30.70	30.65	-1	6,109	-0.02%
2022/06/22	2	31.00	0	0.00	30.80	2	6,324	0.03%
2022/06/17	1	30.35	0	0.00	30.25	1	6,421	0.02%
2022/06/16	4	30.96	6	31.49	30.55	-2	6,429	-0.03%
2022/06/15	15	32.36	13	32.02	31.10	2	6,541	0.03%
2022/06/14	10	30.80	78	30.94	31.50	-68	5,909	-1.15%
2022/06/13	0	0.00	10	30.90	31.00	-10	5,796	-0.17%
2022/06/10	0	0.00	2	31.40	31.35	-2	5,799	-0.03%
2022/06/08	0	0.00	5	31.30	31.10	-5	5,761	-0.09%
2022/06/07	1	31.15	0	31.35	31.20	1	5,757	0.02%
2022/06/06	76	31.33	12	31.06	31.05	64	5,689	1.12%
2022/06/02	3	29.85	10	30.40	30.20	-7	5,660	-0.12%
2022/06/01	2	29.80	2	29.55	29.85	0	5,665	0.00%
2022/05/31	0	0.00	1	29.15	29.15	-1	5,750	-0.02%
2022/05/30	0	0.00	4	28.70	28.90	-4	5,781	-0.07%
2022/05/26	5	28.46	0	0.00	28.30	5	5,932	0.08%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/20	8	29.60	13	29.71	29.45	-5	6,452	-0.08%
2022/05/18	5	29.10	0	0.00	29.00	5	7,061	0.07%
2022/05/16	0	0.00	5	29.65	29.30	-5	7,409	-0.07%
2022/05/13	0	0.00	1	29.20	29.35	-1	7,442	-0.01%
2022/05/12	1	28.80	0	0.00	28.15	1	7,495	0.01%
2022/05/10	1	28.75	3	28.70	28.85	-2	7,890	-0.03%
2022/05/06	1	29.55	0	0.00	29.45	1	8,404	0.01%
2022/05/05	0	0.00	9	30.13	29.80	-9	8,969	-0.10%
2022/05/04	21	29.77	5	29.80	29.75	16	9,179	0.17%
2022/05/03	1	29.85	0	0.00	29.80	1	9,301	0.01%
2022/04/29	45	31.08	52	31.08	30.55	-7	9,289	-0.08%
2022/04/28	1	30.45	8	30.61	30.65	-7	9,246	-0.08%
2022/04/27	16	30.00	10.1	30.20	30.20	5.9	9,288	0.06%
2022/04/26	13	30.17	0	0.00	30.10	13	9,351	0.14%
2022/04/25	6	30.23	0	0.00	30.05	6	9,469	0.06%
2022/04/22	0	0.00	4	31.48	31.55	-4	9,499	-0.04%
2022/04/21	55	31.60	47	31.88	31.85	8	9,446	0.08%
2022/04/20	4	30.64	0	0.00	30.80	4	9,101	0.04%
2022/04/19	5	30.45	5	30.45	30.30	0	9,116	0.00%
2022/04/18	2	29.80	0	0.00	30.00	2	9,149	0.02%
2022/04/15	1	30.20	0	0.00	30.00	1	9,124	0.01%
2022/04/14	1	30.60	0	0.00	30.35	1	9,132	0.01%
2022/04/13	1	30.80	0	0.00	30.85	1	9,138	0.01%
2022/04/08	0	0.00	16	32.96	32.70	-16	9,265	-0.17%
2022/04/06	15	33.75	3	33.65	33.75	12	9,491	0.13%
2022/04/01	1	33.40	3	33.05	33.30	-2	9,924	-0.02%
2022/03/31	3	33.00	4	32.96	33.00	-1	10,327	-0.01%
2022/03/30	0	0.00	2	32.65	32.60	-2	10,185	-0.02%
2022/03/29	0	0.00	1	32.80	32.60	-1	10,126	-0.01%
2022/03/28	0	0.00	3	32.45	32.45	-3	10,036	-0.03%
2022/03/25	3	32.35	0	0.00	32.20	3	9,981	0.03%
2022/03/24	10	31.90	1	32.10	31.85	9	9,841	0.09%
2022/03/23	0	31.95	8	31.96	31.90	-8	9,949	-0.08%
2022/03/22	5	31.50	10	31.41	32.00	-5	10,247	-0.05%
2022/03/21	0	0.00	1	31.15	31.20	-1	10,407	-0.01%
2022/03/18	10	30.80	11	31.13	30.85	-1	10,359	-0.01%
2022/03/17	5	29.50	5	29.40	29.80	0	10,138	0.00%
2022/03/11	0	0.00	10	29.40	29.45	-10	10,706	-0.09%
2022/03/09	10	29.10	0	0.00	29.50	10	10,676	0.09%
2022/03/08	4	29.89	7	29.38	29.05	-3	10,664	-0.03%
2022/03/07	10	29.95	3	30.92	30.00	7	10,564	0.07%
2022/03/04	7	31.98	0	0.00	31.50	7	10,458	0.07%
2022/03/03	1	31.85	0	0.00	32.05	1	10,361	0.01%
2022/03/02	2	31.75	0	0.00	31.80	2	10,324	0.02%
2022/03/01	7	32.16	0	0.00	32.25	7	10,259	0.07%
2022/02/25	0	0.00	1	32.20	31.95	-1	10,188	-0.01%
2022/02/23	3	32.07	2	32.30	32.20	1	10,039	0.01%
2022/02/22	2	32.10	0	0.00	31.85	2	10,012	0.02%
2022/02/21	5	32.48	15	32.80	33.00	-10	9,946	-0.10%
2022/02/18	11	32.57	2	32.68	33.10	9	10,211	0.09%
2022/02/17	0	0.00	3.1	31.93	31.95	-3.1	10,036	-0.03%
2022/02/16	0	0.00	3	31.45	31.30	-3	9,751	-0.03%
2022/02/11	2	31.25	0	0.00	31.15	2	9,663	0.02%
2022/02/10	6	31.28	9	31.24	31.15	-3	9,600	-0.03%
2022/02/09	3	32.50	2	32.65	32.65	1	9,261	0.01%
2022/02/08	2	32.55	2	33.00	32.60	0	9,108	0.00%
2022/02/07	1	32.40	3	32.52	32.60	-2	8,730	-0.02%
2022/01/26	1	31.05	1	30.95	31.00	0	8,149	0.00%
2022/01/25	0	0.00	1	30.50	30.10	-1	7,974	-0.01%
2022/01/21	2	30.53	0	0.00	30.45	2	7,872	0.03%
2022/01/18	1	30.50	0	0.00	29.95	1	8,136	0.01%
2022/01/17	0	0.00	4	29.79	30.20	-4	7,981	-0.05%
2022/01/14	4	28.80	3	28.77	28.80	1	7,850	0.01%
2022/01/13	0	0.00	2	29.70	29.50	-2	7,834	-0.03%
2022/01/12	1	29.30	0	0.00	29.40	1	7,811	0.01%
2022/01/11	1	29.95	20	30.00	29.95	-19	7,749	-0.25%
2022/01/10	1	30.60	0	0.00	30.75	1	7,689	0.01%
2022/01/07	0	0.00	1	30.60	30.55	-1	7,667	-0.01%
2022/01/06	0	0.00	4	30.96	31.40	-4	7,594	-0.05%
2022/01/05	1	31.70	1	31.40	31.40	0	7,529	0.00%
2022/01/04	3	31.68	25	31.83	31.65	-22	7,477	-0.29%
2022/01/03	26	32.58	7	32.34	32.10	19	7,389	0.26%
2021/12/30	4	32.51	16	32.57	32.30	-12	7,195	-0.17%
2021/12/29	25	31.31	3	31.27	31.85	22	6,836	0.32%
2021/12/28	8	32.14	6	31.98	31.20	2	6,683	0.03%
2021/12/27	19	31.21	41	31.08	31.50	-22	6,090	-0.36%
2021/12/24	1	30.00	0	0.00	29.90	1	5,566	0.02%
2021/12/23	7	29.93	13	29.85	29.75	-6	5,555	-0.11%
2021/12/22	5.2	29.84	6	29.67	29.65	-0.9	5,532	-0.02%
2021/12/21	2	29.73	1	29.80	29.75	1	5,510	0.02%
2021/12/20	4	30.24	2	30.10	30.10	2	5,459	0.04%
2021/12/17	9	30.02	22	29.90	29.95	-13	5,372	-0.24%
2021/12/16	35	30.39	8	30.45	30.60	27	5,231	0.52%
2021/12/15	0	0.00	178	29.95	30.30	-178	4,845	-3.67%	大賣/鉅額交易
2021/12/14	0	0.00	1	28.45	28.50	-1	4,519	-0.02%
2021/12/13	170	28.88	0	0.00	28.70	170	4,463	3.81%	大買/鉅額交易
2021/12/10	22	29.79	150	29.69	29.20	-128	4,412	-2.90%	大賣/鉅額交易
2021/12/09	5	29.20	153	29.46	29.50	-148	4,100	-3.61%	大賣/鉅額交易
2021/12/08	0	0.00	2	28.60	28.50	-2	3,915	-0.05%
2021/12/07	60	28.65	56	28.99	28.70	4	3,874	0.10%
2021/12/06	0.3	27.90	2	28.10	28.20	-1.8	3,713	-0.05%
2021/12/02	0.2	27.50	0	0.00	27.25	0.2	3,734	0.01%
2021/12/01	3	27.43	202	27.44	27.60	-199	3,723	-5.34%	大賣/鉅額交易
2021/11/30	2.3	27.50	2	27.25	27.25	0.3	3,715	0.01%
2021/11/29	3	26.75	3	27.10	27.05	0	3,714	0.00%
2021/11/26	1	27.20	0	0.00	27.10	1	3,692	0.03%
2021/11/24	40	27.63	1	27.55	27.85	39	3,661	1.07%
2021/11/23	30	27.88	0	0.00	27.65	30	3,677	0.82%
2021/11/22	43	28.37	0	0.00	28.25	43	3,665	1.17%
2021/11/19	112	28.49	2.4	28.21	28.20	109.6	3,632	3.02%	大買/鉅額交易
2021/11/18	24	29.30	7	28.90	28.85	17	3,548	0.48%
2021/11/17	37.1	28.99	37	29.43	30.00	0.1	3,389	0.00%
2021/11/16	64	28.86	114	29.26	29.00	-50	2,923	-1.71%	大賣/
2021/11/15	50	27.98	1	27.95	28.05	49	2,646	1.85%
2021/11/12	1	28.40	0	0.00	28.05	1	2,645	0.04%
2021/11/10	4	28.15	0	0.00	27.90	4	2,619	0.15%
2021/11/09	23	27.72	0	0.00	27.75	23	2,609	0.88%
2021/11/08	3	28.00	7	27.94	27.80	-4	2,615	-0.15%
2021/11/05	1	27.95	12	27.87	27.90	-11	2,633	-0.42%
2021/11/04	201	28.00	30	28.15	27.85	171	2,645	6.46%	大買/鉅額交易
2021/11/03	70	27.54	0	0.00	27.50	70	2,682	2.61%
2021/11/02	0	0.00	2	27.58	27.25	-2	2,696	-0.07%
2021/11/01	1	28.25	0	0.00	27.90	1	2,702	0.04%
2021/10/29	2	27.70	1	27.60	27.40	1	2,719	0.04%
2021/10/28	4.3	27.98	6	27.83	28.10	-1.8	2,735	-0.06%
2021/10/27	17	26.52	79	27.60	28.65	-62	2,639	-2.35%
2021/10/26	0	0.00	1	26.20	26.15	-1	2,335	-0.04%
2021/10/22	1	25.60	0	0.00	25.60	1	2,410	0.04%
2021/10/21	2	25.60	1	25.95	25.95	1	2,475	0.04%
2021/10/20	0	0.00	23	25.35	25.35	-23	2,533	-0.91%
2021/10/19	1	25.55	0	0.00	25.45	1	2,858	0.03%
2021/10/18	0	0.00	31	25.36	25.40	-31	2,930	-1.06%
2021/10/13	0	0.00	21	25.80	25.80	-21	3,067	-0.68%
2021/10/07	1	26.05	0	0.00	26.15	1	3,304	0.03%
2021/10/04	0	0.00	4	25.89	25.35	-4	3,833	-0.10%
2021/10/01	1	26.00	3	25.98	26.00	-2	3,847	-0.05%
2021/09/30	38	26.77	2	26.70	26.85	36	3,853	0.93%
2021/09/29	2	26.28	1	26.35	26.35	1	3,874	0.03%
2021/09/23	0	0.00	1	26.30	26.35	-1	4,324	-0.02%
2021/09/10	0	0.00	52	25.39	25.35	-52	4,813	-1.08%
2021/09/09	1	24.80	0	0.00	25.25	1	4,840	0.02%
2021/09/08	50	24.70	0	0.00	24.65	50	4,840	1.03%
2021/09/07	3.1	25.42	1	25.25	25.25	2.1	4,839	0.04%
2021/09/02	2	26.25	2	26.60	26.10	0	4,894	0.00%
2021/08/27	1	26.35	0	0.00	26.30	1	4,888	0.02%
2021/08/25	1	26.35	0	0.00	26.30	1	4,845	0.02%
2021/08/24	3	26.00	0	0.00	25.90	3	4,841	0.06%
2021/08/23	15	26.25	0	0.00	26.30	15	4,839	0.31%
2021/08/20	14	25.73	0	0.00	25.75	14	4,853	0.29%
2021/08/19	15	26.19	0	0.00	26.10	15	4,840	0.31%
2021/08/18	54	25.91	2	26.00	26.70	52	4,837	1.08%
2021/08/17	2.1	25.96	0	0.00	25.85	2.1	4,862	0.04%
2021/08/16	1	26.15	0	0.00	26.15	1	4,841	0.02%
2021/08/13	2	26.93	4	26.85	26.80	-2	4,820	-0.04%
2021/08/12	0.1	27.70	0	0.00	27.65	0.1	4,811	0.00%
2021/08/11	4	27.63	0	0.00	27.75	4	4,834	0.08%
2021/08/10	3	27.90	0	0.00	27.65	3	4,856	0.06%
2021/08/09	1	28.80	1	28.80	28.40	0	4,896	0.00%
2021/08/06	2	29.98	0	0.00	30.15	2	4,847	0.04%
2021/08/05	0	0.00	1	29.95	29.85	-1	4,892	-0.02%
2021/08/04	5	30.87	3	30.73	30.55	2	4,982	0.04%
2021/08/03	3	32.80	1	33.05	32.85	2	4,997	0.04%
2021/08/02	0.5	32.75	0	0.00	32.75	0.5	4,961	0.01%
2021/07/30	0	0.00	2	33.30	32.80	-2	4,976	-0.04%
2021/07/29	1	33.80	0	0.00	33.65	1	4,945	0.02%
2021/07/28	12	33.13	8	33.98	33.60	4	4,943	0.08%
2021/07/27	1	34.20	0	0.00	34.15	1	4,973	0.02%
2021/07/26	3	34.38	8.5	34.39	34.45	-5.5	5,017	-0.11%
2021/07/23	15.5	34.70	14	34.58	34.60	1.5	5,000	0.03%
2021/07/22	0	0.00	2	33.00	33.70	-2	4,766	-0.04%
2021/07/21	9	32.92	6	33.02	32.30	3	4,734	0.06%
2021/07/20	2	33.00	0	0.00	33.10	2	4,720	0.04%
2021/07/16	0	0.00	5	34.20	34.30	-5	4,840	-0.10%
2021/07/15	8	34.11	0	0.00	33.95	8	4,860	0.16%
2021/07/14	2	34.10	7	34.22	34.30	-5	4,878	-0.10%
2021/07/13	5	33.94	46	33.95	33.40	-41	4,912	-0.83%
2021/07/12	12	34.65	6	34.57	34.35	6	5,099	0.12%
2021/07/09	0	0.00	11.3	32.99	33.75	-11.3	5,007	-0.23%
2021/07/08	1	33.00	0	0.00	33.10	1	5,134	0.02%
2021/07/07	0	0.00	5	32.95	32.95	-5	5,359	-0.09%
2021/07/05	1	32.90	4.1	32.88	33.00	-3.1	6,207	-0.05%
2021/07/02	1.2	32.89	0	0.00	32.80	1.2	6,566	0.02%
2021/07/01	13	33.61	13	33.96	33.25	0	6,693	0.00%
2021/06/30	4	32.81	1	32.95	33.00	3	6,463	0.05%
2021/06/29	1	32.40	1	32.25	32.50	0	6,427	0.00%
2021/06/28	23	32.85	8	33.20	33.20	15	6,428	0.23%
2021/06/25	5	31.80	5	31.95	31.85	0	6,265	0.00%
2021/06/24	0	0.00	47	31.13	31.25	-47	6,285	-0.75%
2021/06/23	0	0.00	3	30.80	30.90	-3	6,476	-0.05%
2021/06/22	8	30.43	0	0.00	30.25	8	6,495	0.12%
2021/06/21	0.1	30.05	0	0.00	30.15	0.1	6,542	0.00%
2021/06/18	2	30.75	0	0.00	30.65	2	6,620	0.03%
2021/06/17	0	0.00	2	30.80	30.80	-2	6,827	-0.03%
2021/06/16	1	30.50	0	0.00	30.60	1	7,005	0.01%
2021/06/15	0	0.00	101	30.83	30.85	-101	7,156	-1.41%	大賣/鉅額交易
2021/06/10	0	0.00	3	30.88	30.85	-3	7,261	-0.04%
2021/06/09	10	30.10	0	0.00	30.00	10	7,241	0.14%
2021/06/07	0	0.00	1	29.30	29.85	-1	7,561	-0.01%
2021/06/04	1.2	30.06	3	29.92	29.95	-1.8	7,688	-0.02%
2021/06/02	0	0.00	3	30.33	30.25	-3	7,978	-0.04%
2021/05/31	20	29.91	0	0.00	30.05	20	8,111	0.25%
2021/05/27	36	29.11	6	29.40	29.35	30	8,371	0.36%
2021/05/26	3	29.33	0	29.75	29.30	3	8,487	0.04%
2021/05/25	4	29.10	0	0.00	29.00	4	8,526	0.05%
2021/05/20	26	28.52	0	0.00	28.40	26	8,887	0.29%
2021/05/19	75.2	28.55	0	0.00	28.75	75.2	8,966	0.84%
2021/05/18	1	28.45	2.1	28.07	28.60	-1.1	8,974	-0.01%
2021/05/17	0.1	26.90	0	0.00	26.00	0.1	8,963	0.00%
2021/05/14	2	27.90	1	29.10	27.90	1	8,903	0.01%
2021/05/13	2	27.80	8	26.87	27.60	-6	8,870	-0.07%
2021/05/12	0	0.00	7	28.45	28.15	-7	8,810	-0.08%
2021/05/11	7	30.63	0	0.00	30.70	7	8,661	0.08%
2021/05/10	0.3	32.45	0	0.00	32.20	0.3	8,595	0.00%
2021/05/06	0.1	31.70	0	0.00	31.55	0.1	8,552	0.00%
2021/05/05	1	32.20	0	0.00	31.50	1	8,546	0.01%
2021/05/04	0.2	32.00	2	32.35	31.95	-1.9	8,551	-0.02%
2021/05/03	2	33.65	0	0.00	33.10	2	8,504	0.02%
2021/04/29	4	34.66	0	0.00	34.55	4	8,434	0.05%
2021/04/27	0.1	34.70	0	0.00	34.70	0.1	8,426	0.00%
2021/04/26	0	0.00	2	34.90	35.00	-2	8,465	-0.02%
2021/04/23	0.2	34.70	13.1	34.63	34.70	-13	8,461	-0.15%
2021/04/22	5	34.70	0	0.00	34.35	5	8,508	0.06%
2021/04/21	3.2	35.20	57	35.20	35.15	-53.9	8,401	-0.64%
2021/04/20	7	35.52	20	35.49	35.50	-13	8,360	-0.16%
2021/04/19	13.1	35.77	0	0.00	35.80	13.1	8,381	0.16%
2021/04/16	3.2	36.20	5	36.27	36.40	-1.9	8,271	-0.02%
2021/04/15	8	35.70	4	36.04	35.50	4	8,043	0.05%
2021/04/14	3	35.03	3	34.95	34.95	0	7,935	0.00%
2021/04/13	8.2	35.56	0	0.00	35.35	8.2	8,112	0.10%
2021/04/12	24	36.57	16	36.46	36.30	8	8,481	0.09%
2021/04/09	2.1	35.47	12	35.38	35.75	-9.9	8,026	-0.12%
2021/04/08	8	34.86	6	34.83	34.75	2	7,714	0.03%
2021/04/07	0	0.00	1	33.70	33.50	-1	7,415	-0.01%
2021/04/06	1.2	32.55	0	0.00	32.70	1.2	7,471	0.02%
2021/04/01	1	32.20	2	32.50	32.50	-1	7,490	-0.01%
2021/03/31	0	0.00	11	32.19	32.15	-11	7,466	-0.15%
2021/03/30	1.2	32.05	0	0.00	32.15	1.2	7,427	0.02%
2021/03/29	0.2	32.45	1	32.60	32.55	-0.9	7,353	-0.01%
2021/03/26	39.2	32.79	24	32.59	32.55	15.2	7,299	0.21%
2021/03/25	0.2	32.90	1	32.85	32.65	-0.9	7,110	-0.01%
2021/03/24	1	32.70	130	32.57	32.90	-129	7,130	-1.81%	大賣/鉅額交易
2021/03/23	30.2	32.35	0	0.00	32.50	30.2	7,143	0.42%
2021/03/22	1.2	32.75	1.2	33.01	33.10	0	7,072	0.00%
2021/03/19	2	32.50	10	32.89	33.10	-8	6,919	-0.12%
2021/03/18	4	31.96	8	32.19	32.30	-4	6,776	-0.06%
2021/03/17	30	31.80	2	31.80	31.75	28	6,814	0.41%
2021/03/16	15	31.65	0	0.00	31.45	15	6,874	0.22%
2021/03/15	71	31.60	0	0.00	31.55	71	6,885	1.03%
2021/03/12	5	32.20	1	32.00	31.85	4	6,983	0.06%
2021/03/11	0	0.00	1	32.15	32.00	-1	7,013	-0.01%
2021/03/10	5	31.56	8	31.69	31.50	-3	6,863	-0.04%
2021/03/09	1	30.70	2	30.73	31.15	-1	6,879	-0.01%
2021/03/08	0	0.00	5	31.18	30.95	-5	6,870	-0.07%
2021/03/05	3	31.08	0	0.00	31.20	3	6,740	0.04%
2021/03/04	3	31.05	3	30.97	31.05	0	6,719	0.00%
2021/03/03	0	0.00	1	30.95	30.90	-1	6,724	-0.01%
2021/03/02	2	31.65	10	31.56	30.80	-8	6,706	-0.12%
2021/02/26	8	30.94	2	31.10	31.00	6	6,577	0.09%
2021/02/25	0	0.00	2	30.65	30.60	-2	6,565	-0.03%
2021/02/24	2	30.60	2	30.70	30.55	0	6,625	0.00%
2021/02/23	32	30.83	22	31.20	31.00	10	6,618	0.15%
2021/02/22	12	30.53	2	30.60	30.75	10	6,583	0.15%
2021/02/18	0	0.00	13	29.20	29.40	-13	6,968	-0.19%
2021/02/05	5.2	28.06	0	0.00	28.05	5.2	7,608	0.07%
2021/02/02	0.2	27.90	0	0.00	27.80	0.2	8,023	0.00%
2021/01/27	0	0.00	2	28.08	28.00	-2	8,800	-0.02%
2021/01/26	2	27.80	0	0.00	27.75	2	9,746	0.02%
2021/01/25	0	0.00	460	27.54	28.10	-460	10,818	-4.25%	大賣/鉅額交易
2021/01/21	150	28.65	3	28.55	27.90	147	10,893	1.35%	大買/鉅額交易
2021/01/20	20	28.58	0	0.00	28.30	20	10,967	0.18%
2021/01/19	60.2	29.49	0	0.00	29.30	60.2	10,903	0.55%
2021/01/18	3	28.58	3	28.72	28.95	0	10,850	0.00%
2021/01/15	3.2	29.46	3	29.05	29.05	0.2	10,821	0.00%
2021/01/14	20	30.10	0	0.00	30.00	20	10,774	0.19%
2021/01/13	1.2	29.52	1	29.65	29.60	0.2	10,786	0.00%
2021/01/12	0	0.00	10	29.60	29.50	-10	10,775	-0.09%
2021/01/11	1.2	30.16	0	0.00	30.15	1.2	10,733	0.01%
2021/01/08	0	0.00	2	30.23	30.15	-2	10,704	-0.02%
2021/01/07	20.2	30.75	0	0.00	30.25	20.2	10,648	0.19%
2021/01/06	62	31.34	114	30.19	30.55	-52	10,586	-0.49%	大賣/
2021/01/05	442	31.39	369	31.89	32.50	73	10,188	0.72%	大買/大賣/
2021/01/04	162	30.90	3	30.80	30.70	159	9,599	1.66%	大買/鉅額交易
2020/12/31	87	30.48	0	0.00	30.45	87	9,604	0.91%
2020/12/30	10	30.90	1	30.95	30.55	9	9,554	0.09%
2020/12/29	22.1	30.45	21	30.49	30.85	1.1	9,462	0.01%
2020/12/28	0	0.00	0.2	30.00	30.30	-0.2	9,198	0.00%
2020/12/25	0.1	29.50	4	29.63	29.65	-3.9	9,099	-0.04%
2020/12/24	3.2	29.54	1	29.35	29.35	2.2	9,071	0.02%
2020/12/22	35	29.61	35	29.65	28.85	0	9,032	0.00%
2020/12/18	0.2	29.50	0	0.00	29.65	0.2	9,089	0.00%
2020/12/17	17	29.02	19	29.18	29.40	-2	9,124	-0.02%
2020/12/15	1	28.80	0	0.00	28.70	1	9,413	0.01%
2020/12/14	1	28.90	1	29.35	29.40	0	9,393	0.00%
2020/12/11	24	29.09	12	29.10	29.25	12	9,501	0.13%
2020/12/10	2	30.70	5	30.61	30.10	-3	9,310	-0.03%
2020/12/09	3.4	30.52	100	30.40	30.55	-96.7	9,190	-1.05%
2020/12/08	2.2	30.99	5	30.86	30.50	-2.9	9,173	-0.03%
2020/12/07	100.3	30.84	6	30.76	30.60	94.3	9,050	1.04%
2020/12/04	1	30.60	0	0.00	30.50	1	9,006	0.01%
2020/12/03	7	30.60	9	30.57	30.35	-2	8,973	-0.02%
2020/12/02	3.2	30.10	10	30.10	30.10	-6.9	8,881	-0.08%
2020/12/01	0	0.00	17	30.20	30.40	-17	8,891	-0.19%
2020/11/30	3	30.28	1	30.40	30.20	2	8,914	0.02%
2020/11/27	8	30.36	4	30.34	30.15	4	8,957	0.04%
2020/11/26	20.2	30.00	5	29.95	29.95	15.2	8,987	0.17%
2020/11/25	2.2	29.75	5	29.71	29.90	-2.9	9,000	-0.03%
2020/11/24	1.2	29.84	2	30.15	29.80	-0.9	8,959	-0.01%
2020/11/23	1	29.95	5	30.17	30.20	-4	8,953	-0.04%
2020/11/20	3	30.23	4	30.10	30.10	-1	8,909	-0.01%
2020/11/19	5	30.05	3	30.10	29.95	2	8,962	0.02%
2020/11/18	18.2	30.86	9	30.68	30.50	9.2	9,001	0.10%
2020/11/17	39	30.50	85	30.88	30.65	-46	9,020	-0.51%
2020/11/16	85	30.67	32.1	30.76	30.85	52.9	9,131	0.58%
2020/11/13	7	29.61	7	29.54	30.25	0	8,925	0.00%
2020/11/12	2	29.50	1	29.35	28.95	1	8,660	0.01%
2020/11/11	0	0.00	1	29.35	29.65	-1	8,567	-0.01%
2020/11/09	0	0.00	5	29.44	29.30	-5	8,492	-0.06%
2020/11/06	3.1	29.05	0	0.00	29.00	3.1	8,475	0.04%
2020/11/05	7	29.01	5	28.54	28.50	2	8,567	0.02%
2020/11/04	1	28.75	0	0.00	28.85	1	8,474	0.01%
2020/11/03	9	30.72	20	30.34	29.20	-11	8,350	-0.13%
2020/11/02	3	30.33	71	30.33	30.50	-68	7,719	-0.88%
2020/10/30	3	28.20	20	28.10	27.75	-17	6,659	-0.26%
2020/10/28	22	27.89	0	0.00	27.55	22	6,670	0.33%
2020/10/27	1	27.60	0	0.00	27.80	1	6,553	0.02%
2020/10/26	4	27.80	0	0.00	27.50	4	6,536	0.06%
2020/10/23	1	27.75	0	0.00	27.60	1	6,535	0.02%
2020/10/22	3	27.75	1	27.40	27.55	2	6,573	0.03%
2020/10/21	3	27.92	2	27.90	27.85	1	6,609	0.02%
2020/10/13	0	0.00	1	27.25	27.25	-1	6,666	-0.01%
2020/10/08	2	27.00	0	0.00	27.05	2	6,641	0.03%
2020/09/30	1	25.60	1	25.60	25.70	0	6,682	0.00%
2020/09/29	1	25.40	0	0.00	25.45	1	6,745	0.01%
2020/09/28	1	25.75	2	25.73	25.65	-1	6,822	-0.01%
2020/09/23	1	26.95	1	26.65	26.65	0	6,916	0.00%
2020/09/22	1	27.20	1	26.80	26.80	0	6,990	0.00%
2020/09/21	0	0.00	1	27.70	27.70	-1	7,069	-0.01%
2020/09/18	2	27.93	3	28.90	27.55	-1	7,041	-0.01%
2020/09/17	1	27.80	3	28.07	28.10	-2	6,712	-0.03%
2020/09/16	1	27.50	4	27.91	27.85	-3	6,659	-0.05%
2020/09/15	1	27.00	0	0.00	27.00	1	6,526	0.02%
2020/09/11	3	26.68	0	0.00	26.55	3	6,766	0.04%
2020/09/10	0	0.00	1	27.35	27.25	-1	6,718	-0.01%
2020/09/09	0	0.00	0.1	27.30	27.35	-0.1	6,700	0.00%
2020/09/07	23	26.92	3	27.18	26.80	20	6,593	0.30%
2020/09/04	21	27.11	8	27.18	27.20	13	6,566	0.20%
2020/09/03	3	28.12	1	28.00	27.80	2	6,495	0.03%
2020/09/02	0	0.00	2	27.90	28.20	-2	6,405	-0.03%
2020/09/01	2	28.10	2	27.75	27.90	0	6,316	0.00%
2020/08/31	4	27.75	0	0.00	27.75	4	6,232	0.06%
2020/08/28	1	27.45	3	27.57	27.50	-2	6,174	-0.03%
2020/08/27	1	27.95	2	28.05	27.30	-1	6,148	-0.02%
2020/08/26	1	27.95	6	27.77	27.70	-5	6,041	-0.08%
2020/08/25	20	27.65	7	27.77	27.60	13	5,980	0.22%
2020/08/24	6	27.86	9	27.66	28.15	-3	5,854	-0.05%
2020/08/21	49	27.59	38	27.84	27.85	11	5,652	0.19%
2020/08/20	1	26.60	7	27.39	26.65	-6	5,236	-0.11%
2020/08/19	3	27.40	4	27.35	27.30	-1	4,917	-0.02%
2020/08/18	1	26.55	2	26.95	27.20	-1	4,736	-0.02%
2020/08/17	2	26.85	2	26.78	26.80	0	4,657	0.00%
2020/08/14	3	26.97	0	0.00	26.80	3	4,604	0.07%
2020/08/13	4	27.29	3	27.55	27.10	1	4,536	0.02%
2020/08/12	3	27.55	1	26.45	27.65	2	4,356	0.05%
2020/08/11	8	27.00	7	27.18	26.75	1	4,191	0.02%
2020/08/10	5	26.42	3	26.40	26.45	2	3,949	0.05%
2020/08/07	3	26.25	5	26.48	26.50	-2	3,920	-0.05%
2020/08/06	19	26.39	23	26.01	25.90	-4	3,811	-0.10%
2020/08/05	0	0.00	3	25.05	25.10	-3	3,491	-0.09%
2020/08/04	3	25.10	0	0.00	25.15	3	3,478	0.09%
2020/08/03	3	24.90	2	24.95	24.90	1	3,466	0.03%
2020/07/31	2	24.05	0	0.00	24.10	2	3,435	0.06%
2020/07/30	3	23.95	2	24.15	24.00	1	3,441	0.03%
2020/07/29	1	22.90	1	23.25	23.70	0	3,488	0.00%
2020/07/27	2	23.90	0	0.00	23.85	2	3,490	0.06%
2020/07/24	0	0.00	1	24.50	24.50	-1	3,453	-0.03%
2020/07/23	20	24.80	23	24.71	24.70	-3	3,447	-0.09%
2020/07/21	1	24.80	4	24.84	25.00	-3	3,404	-0.09%
2020/07/20	2	24.08	0	0.00	24.65	2	3,384	0.06%
2020/07/16	0	0.00	2	24.50	24.35	-2	3,282	-0.06%
2020/07/15	0	0.00	2	24.55	24.10	-2	3,271	-0.06%
2020/07/14	1	24.85	0	0.00	24.60	1	3,280	0.03%
2020/07/13	3	25.00	0	0.00	25.00	3	3,281	0.09%
2020/07/10	2	25.00	0	0.00	24.60	2	3,289	0.06%
2020/07/09	13	25.24	12	25.14	24.90	1	3,389	0.03%
2020/07/07	0	0.00	2	24.50	24.40	-2	3,289	-0.06%
2020/07/06	4	25.05	0	0.00	25.15	4	3,215	0.12%
2020/07/03	0	0.00	11	24.12	24.25	-11	3,102	-0.35%
2020/07/02	0	0.00	20	24.10	24.20	-20	3,054	-0.65%
2020/06/30	24	23.67	29	23.76	24.10	-5	2,913	-0.17%
2020/06/23	1	22.50	20	22.55	22.55	-19	2,790	-0.68%
2020/06/19	1	22.55	2	22.53	22.55	-1	2,808	-0.04%
2020/06/18	23	22.37	121	22.81	22.20	-98	2,710	-3.62%	大賣/
2020/06/17	1	21.95	1	21.75	21.75	0	2,571	0.00%
2020/06/12	1	20.80	0	0.00	20.85	1	2,679	0.04%
2020/06/11	16	21.40	6	21.98	21.25	10	2,720	0.37%
2020/06/10	40	21.69	0	0.00	21.70	40	2,713	1.47%
2020/06/09	61	21.85	11	21.75	21.75	50	2,779	1.80%
2020/06/03	0	0.00	3	21.75	22.00	-3	2,871	-0.10%
2020/05/28	2	21.50	1	21.85	21.60	1	2,841	0.04%
2020/05/18	0	0.00	20	21.16	21.20	-20	2,990	-0.67%
2020/05/15	0	0.00	5	21.10	21.10	-5	2,984	-0.17%
2020/05/13	6	22.05	33	21.44	22.35	-27	2,868	-0.94%
2020/05/12	0	0.00	18	21.40	21.30	-18	2,845	-0.63%
2020/05/11	0	0.00	10	21.81	21.75	-10	2,836	-0.35%
2020/05/08	27	21.71	101	21.70	21.80	-74	2,809	-2.63%	大賣/
2020/05/06	21	20.80	7	20.70	20.70	14	2,704	0.52%
2020/05/05	26	20.80	0	0.00	20.85	26	2,714	0.96%
2020/05/04	70	21.01	10	21.10	21.05	60	2,673	2.24%
2020/04/30	1	20.85	50	20.81	20.80	-49	2,632	-1.86%
2020/04/29	24	20.78	2	20.95	20.70	22	2,660	0.83%
2020/04/23	1	20.05	71	20.02	20.10	-70	2,682	-2.61%
2020/04/22	1	19.25	41	19.71	19.70	-40	2,710	-1.48%
2020/04/21	70	19.89	2	19.73	19.65	68	2,710	2.51%
2020/04/20	0	0.00	130	20.17	20.20	-130	2,737	-4.75%	大賣/鉅額交易
2020/04/17	130	20.12	55	20.05	20.05	75	2,785	2.69%	大買/
2020/04/16	40	19.85	70	20.17	20.00	-30	2,780	-1.08%
2020/04/15	52	20.12	2	20.25	20.05	50	2,762	1.81%
2020/04/14	104	20.53	21	21.02	20.50	83	2,747	3.02%	大買/
2020/04/13	35	20.24	16	20.53	20.45	19	2,634	0.72%
2020/04/10	0	0.00	1	19.70	19.75	-1	2,617	-0.04%
2020/04/09	40	19.50	42	19.55	19.55	-2	2,635	-0.08%
2020/04/08	6	19.98	3	19.60	19.85	3	2,645	0.11%
2020/04/07	1	19.40	58	19.57	19.45	-57	2,639	-2.16%
2020/04/06	61	19.30	7	19.47	19.50	54	2,639	2.05%
2020/04/01	10	19.15	11	19.01	19.30	-1	2,655	-0.04%
2020/03/31	2	19.25	3	18.97	18.95	-1	2,712	-0.04%
2020/03/30	14	18.87	1	17.85	19.00	13	2,699	0.48%
2020/03/27	2	18.08	20	18.00	18.00	-18	2,696	-0.67%
2020/03/26	0	0.00	2	17.85	18.25	-2	2,705	-0.07%
2020/03/25	2	18.28	2	18.25	18.25	0	2,704	0.00%
2020/03/24	2	17.40	1	17.25	17.45	1	2,694	0.04%
2020/03/20	8	16.25	4	16.06	16.25	4	2,913	0.14%
2020/03/19	2	14.80	27	15.81	14.80	-25	2,906	-0.86%
2020/03/18	8	16.99	14	17.25	16.35	-6	2,846	-0.21%
2020/03/17	17	17.38	9	17.79	16.90	8	2,865	0.28%
2020/03/16	2	19.60	1	20.00	18.75	1	2,816	0.04%
2020/03/13	3	19.57	1	19.55	19.95	2	2,805	0.07%
2020/03/12	92	22.65	8	22.61	21.70	84	2,722	3.08%
2020/03/11	1	22.55	4	22.70	22.90	-3	2,621	-0.11%
2020/03/10	0	0.00	2	22.15	22.85	-2	2,596	-0.08%
2020/03/09	20	22.80	21	22.62	22.60	-1	2,576	-0.04%
2020/03/05	1	23.80	1	23.75	23.70	0	2,578	0.00%
2020/03/04	21	23.20	6	23.33	23.40	15	2,586	0.58%
2020/03/03	13	23.57	2	23.55	23.45	11	2,586	0.43%
2020/03/02	0	0.00	2	22.85	23.20	-2	2,598	-0.08%
2020/02/27	7	23.07	0	0.00	22.80	7	2,593	0.27%
2020/02/26	1	23.60	6	23.53	23.60	-5	2,581	-0.19%
2020/02/25	11	23.48	31	23.42	23.60	-20	2,599	-0.77%
2020/02/24	6	23.69	1	23.85	23.50	5	2,608	0.19%
2020/02/21	1	23.75	0	0.00	23.95	1	2,614	0.04%
2020/02/20	4	24.30	1	23.90	23.85	3	2,620	0.11%
2020/02/19	0	0.00	3	23.50	23.80	-3	2,596	-0.12%
2020/02/13	6	23.07	6	22.99	23.15	0	2,572	0.00%
2020/02/11	1	22.40	0	0.00	22.40	1	2,543	0.04%
2020/02/07	1	22.70	0	0.00	22.60	1	2,545	0.04%
2020/02/06	0	0.00	1	23.35	23.30	-1	2,554	-0.04%
2020/02/05	2	22.73	1	22.50	22.50	1	2,601	0.04%
2020/02/04	2	22.70	0	0.00	22.75	2	2,614	0.08%
2020/01/31	2	23.58	0	0.00	23.75	2	2,605	0.08%
2020/01/30	1	24.05	0	0.00	23.55	1	2,653	0.04%
2020/01/16	1	25.05	1	25.40	25.80	0	2,635	0.00%
2020/01/15	6	25.25	0	0.00	25.10	6	2,593	0.23%
2020/01/14	1	25.10	1	25.20	25.35	0	2,601	0.00%
2020/01/13	0	0.00	6	25.01	25.20	-6	2,573	-0.23%
2020/01/08	1	24.20	1	24.20	24.05	0	2,545	0.00%
2019/12/27	0	0.00	1	26.05	26.00	-1	2,645	-0.04%
2019/12/26	5	26.00	0	0.00	26.10	5	2,653	0.19%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/18	160	25.86	157	25.99	25.90	3	2,716	0.11%	大買/大賣/
2019/12/17	5	25.90	121	25.67	26.00	-116	2,712	-4.28%	大賣/鉅額交易
2019/12/16	0	0.00	2	25.00	25.20	-2	2,542	-0.08%
2019/12/13	100	24.78	2	24.75	24.45	98	2,543	3.85%
2019/12/12	1	24.90	1	24.60	24.50	0	2,552	0.00%
2019/12/11	0	0.00	5	24.90	24.85	-5	2,554	-0.20%
2019/12/10	1	24.85	0	0.00	25.00	1	2,573	0.04%
2019/12/05	0	0.00	20	25.40	25.40	-20	2,668	-0.75%
2019/12/02	30	25.10	30	25.30	25.30	0	2,755	0.00%
2019/11/19	0	0.00	5	24.85	24.95	-5	3,187	-0.16%
2019/11/18	0	0.00	20	25.10	25.10	-20	3,234	-0.62%
2019/11/14	30	24.20	30	24.20	24.20	0	3,353	0.00%
2019/11/12	1	23.80	1	24.00	24.00	0	3,529	0.00%
2019/11/11	11	23.76	1	23.75	23.75	10	3,777	0.26%
2019/11/08	0	0.00	10	24.25	24.40	-10	3,857	-0.26%
2019/11/07	31	24.30	1	24.10	24.10	30	4,042	0.74%
2019/11/06	0	0.00	20	24.53	24.40	-20	4,191	-0.48%
2019/11/01	1	23.60	1	23.75	23.85	0	4,556	0.00%
2019/10/29	27	24.60	26	24.15	24.15	1	4,688	0.02%
2019/10/28	1	24.65	1	24.70	24.70	0	4,713	0.00%
2019/10/22	1	25.40	0	0.00	25.35	1	5,113	0.02%
2019/10/15	1	24.80	1	25.10	24.70	0	5,431	0.00%
2019/10/14	2	25.05	0	0.00	24.95	2	5,453	0.04%
2019/10/08	20	26.05	0	0.00	25.80	20	5,413	0.37%
2019/10/07	1	26.30	0	0.00	26.00	1	5,466	0.02%
2019/10/03	1	26.40	0	0.00	26.40	1	5,908	0.02%
2019/10/02	0	0.00	2	26.13	26.60	-2	5,923	-0.03%
2019/10/01	2	26.08	0	0.00	25.90	2	5,902	0.03%
2019/09/26	7	27.00	11	27.03	26.75	-4	5,850	-0.07%
2019/09/24	20	26.80	0	0.00	26.90	20	5,796	0.35%
2019/09/23	1	26.95	0	0.00	26.80	1	5,827	0.02%
2019/09/20	2	26.28	0	0.00	26.55	2	5,942	0.03%
2019/09/18	2	26.70	1	26.70	26.65	1	5,998	0.02%
2019/09/17	1	26.60	0	0.00	26.70	1	6,068	0.02%
2019/09/16	0	0.00	1	26.75	26.55	-1	6,108	-0.02%
2019/09/11	2	26.90	0	0.00	27.20	2	6,057	0.03%
2019/09/10	2	27.23	1	27.25	27.25	1	6,013	0.02%
2019/09/09	0	0.00	1	27.80	27.70	-1	5,964	-0.02%
2019/09/06	0	0.00	1	28.35	28.15	-1	5,927	-0.02%
2019/09/05	10	28.70	0	0.00	28.55	10	5,869	0.17%
2019/09/04	0	0.00	10	28.55	28.55	-10	5,848	-0.17%
2019/08/29	0	0.00	3	27.15	27.90	-3	5,720	-0.05%
2019/08/27	10	27.53	12	27.56	27.65	-2	5,580	-0.04%
2019/08/26	5	27.15	1	27.15	26.85	4	5,536	0.07%
2019/08/22	3	28.60	2	28.85	28.45	1	5,445	0.02%
2019/08/21	5	28.10	0	0.00	28.25	5	5,355	0.09%
2019/08/20	17	28.55	2	29.00	28.30	15	5,293	0.28%
2019/08/19	5	29.10	0	0.00	28.85	5	5,210	0.10%
2019/08/16	6	28.60	0	0.00	28.65	6	5,170	0.12%
2019/08/15	12	28.81	4	28.84	28.75	8	5,126	0.16%
2019/08/14	0	0.00	5	28.83	28.95	-5	5,035	-0.10%
2019/08/13	2	28.15	0	0.00	27.75	2	4,835	0.04%
2019/08/12	10	28.94	12	28.93	28.75	-2	4,774	-0.04%
2019/08/08	7	28.47	2	28.45	28.45	5	4,616	0.11%
2019/08/07	3	28.43	3	28.32	28.05	0	4,537	0.00%
2019/08/06	16	27.82	16	27.74	28.30	0	4,373	0.00%
2019/08/05	0	0.00	1	27.75	27.40	-1	4,279	-0.02%
2019/08/01	1	27.20	7	27.49	27.70	-6	4,257	-0.14%
2019/07/31	5	27.00	0	0.00	27.05	5	4,261	0.12%
2019/07/30	0	0.00	2	26.45	26.45	-2	4,274	-0.05%
2019/07/25	20	27.86	21	27.93	27.60	-1	4,335	-0.02%
2019/07/23	1	26.80	0	0.00	26.85	1	4,220	0.02%
2019/07/22	1	26.85	51	27.10	26.85	-50	4,182	-1.20%
2019/07/19	0	0.00	7	26.50	26.25	-7	4,201	-0.17%
2019/07/18	8	26.39	3	26.52	26.20	5	4,231	0.12%
2019/07/17	0	0.00	3	26.42	26.80	-3	4,239	-0.07%
2019/07/16	1	26.05	0	0.00	26.15	1	4,296	0.02%
2019/07/15	0	0.00	4	26.23	26.15	-4	4,274	-0.09%
2019/07/12	2	26.10	1	26.10	26.00	1	4,254	0.02%
2019/07/10	11	26.44	7	26.47	25.60	4	4,243	0.09%
2019/07/08	0	0.00	21	25.75	25.75	-21	3,902	-0.54%
2019/07/05	0	0.00	21	25.40	25.40	-21	3,920	-0.54%
2019/07/03	2	25.63	1	25.30	25.20	1	4,008	0.02%
2019/07/02	0	0.00	21	25.56	25.70	-21	4,028	-0.52%
2019/07/01	3	25.48	4	25.65	25.45	-1	4,028	-0.02%
2019/06/28	6	25.16	1	25.05	25.05	5	4,038	0.12%
2019/06/27	1	25.80	8	25.93	25.25	-7	4,034	-0.17%
2019/06/25	4	25.65	0	0.00	25.35	4	3,926	0.10%
2019/06/24	5	25.30	10	25.11	25.30	-5	3,877	-0.13%
2019/06/21	0	0.00	23	24.79	24.50	-23	3,881	-0.59%
2019/06/13	0	0.00	1	23.85	23.70	-1	4,689	-0.02%
2019/06/11	1	23.75	3	23.85	24.00	-2	4,791	-0.04%
2019/06/10	20	23.35	0	0.00	23.50	20	4,787	0.42%
2019/06/03	21	23.10	20	23.00	23.00	1	4,929	0.02%
2019/05/31	1	23.10	2	23.43	23.45	-1	5,027	-0.02%
2019/05/29	11	22.84	11	22.70	22.60	0	5,109	0.00%
2019/05/27	0	0.00	15	23.15	23.15	-15	5,149	-0.29%
2019/05/23	4	23.49	1	23.55	23.30	3	5,218	0.06%
2019/05/22	4	24.60	5	24.34	24.15	-1	5,200	-0.02%
2019/05/21	35	24.46	34	24.45	24.45	1	5,226	0.02%
2019/05/20	0	0.00	40	24.75	24.75	-40	5,249	-0.76%
2019/05/17	0	0.00	50	24.60	24.25	-50	5,221	-0.96%
2019/05/15	0	0.00	1	25.15	25.05	-1	5,164	-0.02%
2019/05/14	0	0.00	2	24.35	24.80	-2	5,107	-0.04%
2019/05/13	1	24.70	3	24.65	24.55	-2	5,084	-0.04%
2019/05/10	32	24.05	0	0.00	24.10	32	5,034	0.64%
2019/05/09	8	24.58	0	0.00	24.20	8	4,995	0.16%
2019/05/08	3.6	24.94	0	0.00	25.35	3.6	4,909	0.07%
2019/05/07	1	25.70	0	0.00	25.70	1	4,836	0.02%
2019/05/02	5	26.15	1	26.20	26.25	4	4,671	0.09%
2019/04/30	0	0.00	46	25.93	26.00	-46	4,622	-1.00%
2019/04/29	0	0.00	2	25.10	25.00	-2	4,407	-0.05%
2019/04/25	43	25.58	12	25.30	25.15	31	4,519	0.69%
2019/04/24	10	25.35	0	0.00	25.45	10	4,551	0.22%
2019/04/23	0	0.00	2	25.00	25.20	-2	4,545	-0.04%
2019/04/22	5	24.80	6	24.78	25.10	-1	4,548	-0.02%
2019/04/18	15	24.23	0	0.00	23.90	15	4,501	0.33%
2019/04/17	10	24.55	0	0.00	24.55	10	4,630	0.22%
2019/04/16	20	24.78	0	0.00	24.50	20	4,820	0.41%
2019/04/15	0	0.00	33	24.03	24.65	-33	4,989	-0.66%
2019/04/12	2	23.60	0	0.00	23.60	2	4,914	0.04%
2019/04/11	4	24.00	2	23.83	23.70	2	4,911	0.04%
2019/04/10	1	24.10	1	24.20	24.10	0	4,887	0.00%
2019/04/08	4	23.73	1	23.90	23.75	3	4,839	0.06%
2019/04/03	21	23.40	2	23.55	23.50	19	4,805	0.40%
2019/04/02	0	0.00	2	23.40	23.40	-2	4,795	-0.04%
2019/03/29	2	23.10	1	23.10	23.00	1	4,726	0.02%
2019/03/28	17	22.92	7	22.91	22.90	10	4,701	0.21%
2019/03/27	23	23.52	0	0.00	23.50	23	4,650	0.49%
2019/03/26	22	23.53	20	23.44	23.40	2	4,622	0.04%
2019/03/25	3	23.78	3	23.75	23.75	0	4,553	0.00%
2019/03/22	3	25.48	11	25.54	24.85	-8	4,557	-0.18%
2019/03/21	12	26.63	28	26.29	26.10	-16	4,316	-0.37%
2019/03/19	3	26.33	73	26.27	26.10	-70	4,218	-1.66%
2019/03/18	59	26.05	28	26.42	26.50	31	4,208	0.74%
2019/03/15	20	25.20	0	0.00	25.15	20	4,001	0.50%
2019/03/14	1	25.55	8	25.51	25.35	-7	3,996	-0.18%
2019/03/13	20	25.05	0	0.00	25.35	20	3,949	0.51%
2019/03/12	1	25.25	1	25.40	25.05	0	3,954	0.00%
2019/03/11	1	24.85	2	24.85	24.80	-1	3,997	-0.03%
2019/03/08	0	0.00	2	24.65	24.75	-2	4,017	-0.05%
2019/03/07	5	25.37	0	0.00	25.10	5	4,007	0.12%
2019/03/06	3	25.30	1	24.95	25.70	2	3,941	0.05%
2019/03/05	20	25.10	1	25.25	24.85	19	3,870	0.49%
2019/03/04	7	25.02	7	25.09	25.00	0	3,847	0.00%
2019/02/26	1	24.75	2	24.55	24.50	-1	3,815	-0.03%
2019/02/25	2	24.93	7	25.09	24.95	-5	3,835	-0.13%
2019/02/22	0	0.00	3	24.90	24.90	-3	3,808	-0.08%
2019/02/21	2	25.00	0	0.00	24.80	2	3,830	0.05%
2019/02/20	1	24.65	0	0.00	24.50	1	3,817	0.03%
2019/02/19	1	24.75	0	0.00	24.70	1	3,789	0.03%
2019/02/18	2	24.60	0	0.00	24.80	2	3,808	0.05%
2019/02/15	0	0.00	1	25.00	24.80	-1	3,812	-0.03%
2019/02/13	3	25.00	0	0.00	24.95	3	3,803	0.08%
2019/02/12	1	24.90	3	24.90	24.90	-2	3,803	-0.05%
2019/02/11	3	24.73	0	0.00	24.90	3	3,795	0.08%
2019/01/28	0	0.00	1	25.05	24.90	-1	3,750	-0.03%
2019/01/23	20	24.90	23	24.81	24.80	-3	3,737	-0.08%
2019/01/22	8	25.41	6	25.38	25.05	2	3,719	0.05%
2019/01/21	0	0.00	1	25.40	25.35	-1	3,653	-0.03%
2019/01/18	21	25.20	20	25.30	25.30	1	3,642	0.03%
2019/01/17	21	25.59	20	25.30	25.30	1	3,618	0.03%
2019/01/16	28	25.65	32	25.98	26.10	-4	3,458	-0.12%
2019/01/15	10	25.28	10	25.35	25.05	0	3,279	0.00%
2019/01/14	71	25.29	66	25.34	24.85	5	3,222	0.16%
2019/01/11	1	26.00	1	25.05	25.10	0	3,158	0.00%
2019/01/10	0	0.00	4	25.20	25.75	-4	3,087	-0.13%
2019/01/09	6	25.68	48	25.71	25.50	-42	3,015	-1.39%
2019/01/08	22	25.21	12	25.13	25.45	10	2,864	0.35%
2019/01/07	14	24.47	13	24.01	24.50	1	2,643	0.04%
2019/01/02	4	23.15	1	23.00	23.00	3	2,447	0.12%
2018/12/27	6	22.70	6	22.90	22.90	0	2,451	0.00%
2018/12/26	3	22.50	6	22.43	22.25	-3	2,410	-0.12%
2018/12/25	0	0.00	1	22.75	22.65	-1	2,408	-0.04%
2018/12/24	71	22.96	66	23.07	23.05	5	2,406	0.21%
2018/12/22	20	22.45	20	22.55	22.55	0	2,398	0.00%
2018/12/21	1	22.25	0	0.00	22.50	1	2,488	0.04%
2018/12/19	0	0.00	11	22.71	22.70	-11	2,485	-0.44%
2018/12/18	1	22.75	0	0.00	22.75	1	2,476	0.04%
2018/12/17	20	24.10	12	24.05	23.00	8	2,441	0.33%
2018/12/14	13	23.03	13	23.13	23.15	0	2,315	0.00%
2018/12/13	1	23.15	10	23.05	23.05	-9	2,299	-0.39%
2018/12/12	8	22.95	2	22.98	23.00	6	2,257	0.27%
2018/12/11	2	22.60	3	22.90	22.80	-1	2,201	-0.05%
2018/12/07	1	21.45	1	22.10	22.15	0	2,086	0.00%
2018/12/06	1	22.35	0	0.00	21.30	1	2,067	0.05%
2018/12/05	2	22.10	21	22.25	22.25	-19	2,033	-0.93%
2018/12/04	14	22.76	32	22.66	22.45	-18	2,034	-0.88%
2018/12/03	0	0.00	5	22.10	22.10	-5	1,968	-0.25%
2018/11/30	9	21.63	1	21.60	21.60	8	1,946	0.41%
2018/11/29	1	21.55	11	21.80	21.45	-10	1,929	-0.52%
2018/11/28	0	0.00	3	21.22	21.45	-3	1,902	-0.16%
2018/11/27	12	20.80	11	20.95	20.95	1	1,876	0.05%
2018/11/23	1	20.45	1	20.10	20.10	0	1,839	0.00%
2018/11/22	1	21.25	0	0.00	20.80	1	1,808	0.06%
2018/11/21	36	20.83	31	21.00	21.00	5	1,804	0.28%
2018/11/20	33	20.63	29	20.79	20.75	4	1,819	0.22%
2018/11/19	0	0.00	6	20.38	20.45	-6	1,782	-0.34%
2018/11/16	3	20.05	0	0.00	20.05	3	1,765	0.17%
2018/11/15	67	19.97	1	20.00	19.90	66	1,753	3.76%
2018/11/14	0	0.00	13	19.85	19.85	-13	1,708	-0.76%
2018/11/13	0	0.00	1	19.20	19.35	-1	1,723	-0.06%
2018/11/12	21	19.65	21	19.20	19.20	0	1,750	0.00%
2018/11/07	20	19.20	21	19.45	19.45	-1	1,896	-0.05%
2018/11/06	14	19.00	14.9	19.04	19.05	-0.9	2,062	-0.04%
2018/11/05	20	19.10	20	19.00	19.00	0	2,079	0.00%
2018/11/02	1	18.90	1	19.10	18.95	0	2,120	0.00%
2018/11/01	20	18.60	20	18.55	18.55	0	2,130	0.00%
2018/10/31	0	0.00	4	18.05	18.30	-4	2,151	-0.19%
2018/10/25	0	0.00	8	17.61	17.15	-8	2,460	-0.33%
2018/10/22	10	19.10	10	19.05	19.05	0	2,509	0.00%
2018/10/19	10	18.50	10	19.10	19.10	0	2,525	0.00%
2018/10/15	10	18.20	10	18.10	18.15	0	2,671	0.00%
2018/10/12	10	17.90	11	18.10	18.10	-1	2,776	-0.04%
2018/10/09	13	19.98	0	0.00	20.00	13	3,134	0.41%
2018/10/08	10	20.70	10	20.60	20.60	0	3,300	0.00%
2018/10/04	2	21.85	0	0.00	21.50	2	3,714	0.05%
2018/10/03	0	0.00	1	22.65	22.10	-1	3,767	-0.03%
2018/10/02	1	22.65	0	0.00	22.50	1	3,818	0.03%
2018/09/28	5	23.39	2	23.38	23.30	3	3,882	0.08%
2018/09/27	10	22.75	11	22.90	22.90	-1	3,888	-0.03%
2018/09/19	0	0.00	1	22.10	22.25	-1	4,400	-0.02%
2018/09/17	10	22.15	0	0.00	22.15	10	4,438	0.23%
2018/09/14	0	0.00	1	21.85	22.15	-1	4,472	-0.02%
2018/09/13	0	0.00	1	21.40	21.55	-1	4,511	-0.02%
2018/09/12	0	0.00	3	21.20	21.15	-3	4,668	-0.06%
2018/09/11	2	21.30	0	0.00	21.40	2	4,709	0.04%
2018/09/07	1	21.65	1	21.60	21.60	0	4,720	0.00%
2018/09/05	1	22.70	0	0.00	22.70	1	4,783	0.02%
2018/08/30	1	23.10	0	0.00	22.90	1	5,186	0.02%
2018/08/28	3	23.10	25	23.03	22.95	-22	5,366	-0.41%
2018/08/27	25	22.84	1	22.80	23.00	24	5,638	0.43%
2018/08/23	1	22.05	0	0.00	22.15	1	5,848	0.02%
2018/08/20	13	21.50	1	21.70	21.60	12	5,914	0.20%
2018/08/17	2	22.38	12	22.20	22.15	-10	5,887	-0.17%
2018/08/16	0	0.00	1	21.85	22.00	-1	5,863	-0.02%
2018/08/15	4	22.93	0	0.00	22.20	4	5,832	0.07%
2018/08/14	4	23.13	0	0.00	23.05	4	5,802	0.07%
2018/08/13	13	23.78	25	24.06	23.60	-12	5,750	-0.21%
2018/08/10	9	26.38	5	26.50	26.15	4	5,663	0.07%
2018/08/09	1	26.20	0	0.00	26.05	1	5,778	0.02%
2018/08/08	13	26.73	30	26.64	26.55	-17	5,753	-0.30%
2018/08/07	15	26.95	13	27.03	26.85	2	5,736	0.03%
2018/08/06	11	27.16	0	0.00	27.15	11	5,724	0.19%
2018/08/03	14	27.45	65	27.52	27.35	-51	5,726	-0.89%
2018/08/02	50	26.85	16	26.88	26.85	34	5,497	0.62%
2018/08/01	2	26.88	0	0.00	26.80	2	5,461	0.04%
2018/07/30	3	27.10	0	0.00	26.90	3	5,434	0.06%
2018/07/24	1	26.75	0	0.00	26.95	1	5,343	0.02%
2018/07/23	2	26.75	0	0.00	26.55	2	5,329	0.04%
2018/07/20	2	27.18	0	0.00	27.05	2	5,289	0.04%
2018/07/19	8	27.79	0	0.00	27.45	8	5,251	0.15%
2018/07/18	146	28.47	110	28.68	27.90	36	5,190	0.69%	大買/大賣/
2018/07/17	0	0.00	12	27.65	27.50	-12	4,869	-0.25%
2018/07/16	3	27.83	0	0.00	28.00	3	4,833	0.06%
2018/07/13	16	28.54	101	28.41	28.45	-85	4,685	-1.81%	大賣/
2018/07/12	2	27.85	4	27.35	27.80	-2	4,325	-0.05%
2018/07/11	7	27.73	0	0.00	27.50	7	4,306	0.16%
2018/07/10	2	27.70	2	27.50	27.90	0	4,296	0.00%
2018/07/09	91	27.48	91	27.44	27.20	0	4,301	0.00%
2018/07/06	0	0.00	10	26.87	27.05	-10	4,281	-0.23%
2018/07/05	16	27.28	9	26.80	27.00	7	4,321	0.16%
2018/07/04	15	28.13	14	28.43	27.90	1	4,324	0.02%
2018/07/03	5	27.25	5	27.50	27.15	0	4,011	0.00%
2018/07/02	2	26.95	0	0.00	26.85	2	4,016	0.05%
2018/06/29	2	27.45	1	27.20	27.25	1	3,991	0.03%
2018/06/28	0	0.00	1	26.25	26.25	-1	3,914	-0.03%
2018/06/27	1	26.60	0	0.00	26.10	1	3,951	0.03%
2018/06/26	1	26.00	1	26.30	26.20	0	3,973	0.00%
2018/06/25	0	0.00	5	26.80	26.70	-5	3,974	-0.13%
2018/06/21	7	28.21	0	0.00	27.95	7	3,998	0.18%
2018/06/14	0	0.00	5	27.30	27.30	-5	4,165	-0.12%
2018/06/13	30	27.67	0	0.00	27.60	30	4,174	0.72%
2018/06/12	1	28.05	1	27.80	27.85	0	4,166	0.00%
2018/06/11	1	27.25	0	0.00	27.40	1	4,093	0.02%
2018/06/07	2	28.25	1	27.95	27.65	1	4,144	0.02%
2018/06/06	1	27.15	2	27.25	27.35	-1	4,114	-0.02%
2018/06/05	3	27.18	2	27.48	27.00	1	4,531	0.02%
2018/06/04	10	28.17	4	28.35	28.05	6	4,582	0.13%
2018/06/01	2	27.23	1	26.95	27.35	1	4,392	0.02%
2018/05/31	0	0.00	21	26.50	26.50	-21	4,412	-0.48%
2018/05/29	0	0.00	6	26.60	26.25	-6	4,596	-0.13%
2018/05/28	0	0.00	2	25.98	26.05	-2	4,630	-0.04%
2018/05/25	2	25.50	0	0.00	25.35	2	4,770	0.04%
2018/05/24	1	25.65	2	25.75	25.35	-1	4,822	-0.02%
2018/05/23	1	25.70	1	26.00	25.60	0	4,885	0.00%
2018/05/22	1	25.95	1	26.00	25.75	0	4,910	0.00%
2018/05/21	3	25.28	1	25.70	25.70	2	5,034	0.04%
2018/05/18	2	25.53	0	0.00	25.40	2	5,176	0.04%
2018/05/17	5	25.78	12	25.77	26.10	-7	5,161	-0.14%
2018/05/16	1	24.50	1	24.30	24.50	0	5,055	0.00%
2018/05/11	0	0.00	3	24.55	24.10	-3	5,357	-0.06%
2018/05/10	1.2	24.03	0	0.00	23.95	1.2	5,360	0.02%
2018/05/09	4	24.09	0	0.00	24.05	4	5,416	0.07%
2018/05/08	0	0.00	1	24.30	24.15	-1	5,480	-0.02%
2018/04/25	2	23.80	1	23.40	23.75	1	7,172	0.01%
2018/04/24	1	24.10	5	23.90	23.90	-4	7,255	-0.06%
2018/04/23	1.2	24.93	0	0.00	24.80	1.2	7,302	0.02%
2018/04/19	0	0.00	1	25.70	25.50	-1	7,480	-0.01%
2018/04/18	0.2	25.50	0	0.00	25.50	0.2	7,755	0.00%
2018/04/17	2	26.18	0	0.00	25.80	2	7,945	0.03%
2018/04/16	32	26.80	0	0.00	26.60	32	8,233	0.39%
2018/04/13	1	26.65	0	0.00	26.75	1	8,566	0.01%
2018/04/12	6	26.24	2	26.30	26.25	4	9,242	0.04%
2018/04/11	3	27.00	5	26.70	26.70	-2	10,411	-0.02%
2018/04/10	0	0.00	4	26.16	26.55	-4	11,292	-0.04%
2018/04/03	10.2	25.92	0	0.00	25.85	10.2	11,754	0.09%
2018/04/02	1	26.65	4	26.69	26.65	-3	11,738	-0.03%
2018/03/31	2	26.80	0	0.00	26.65	2	11,828	0.02%
2018/03/29	1	26.95	1	27.10	27.00	0	11,807	0.00%
2018/03/28	1.2	27.13	1	27.15	27.00	0.2	11,817	0.00%
2018/03/27	1	27.60	1	27.55	27.50	0	11,825	0.00%
2018/03/23	4	26.55	0	0.00	26.75	4	11,831	0.03%
2018/03/22	7	27.70	5	27.60	27.35	2	11,738	0.02%
2018/03/20	3	27.33	0	0.00	27.15	3	11,863	0.03%
2018/03/19	0	0.00	2	28.05	27.90	-2	11,893	-0.02%
2018/03/15	2	27.78	0	0.00	28.05	2	11,917	0.02%
2018/03/14	13	28.05	0	0.00	27.95	13	11,906	0.11%
2018/03/13	3	28.55	11	28.46	28.45	-8	11,883	-0.07%
2018/03/12	2	28.65	2	28.45	28.35	0	11,841	0.00%
2018/03/09	20	29.93	8	30.41	29.20	12	11,816	0.10%
2018/03/08	0	0.00	5	28.90	28.75	-5	11,452	-0.04%
2018/03/07	11	28.36	0	0.00	28.50	11	11,450	0.10%
2018/03/06	20	28.90	12	28.88	28.75	8	11,513	0.07%
2018/03/05	41	28.50	12	28.60	28.45	29	11,389	0.25%
2018/03/02	1	28.20	0	0.00	28.15	1	11,353	0.01%
2018/03/01	1	27.35	4	28.10	27.95	-3	11,737	-0.03%
2018/02/27	8	27.93	14	28.10	27.80	-6	11,967	-0.05%
2018/02/26	5.3	27.23	8	27.51	27.00	-2.7	12,038	-0.02%
2018/02/23	8	27.42	0	0.00	27.45	8	12,002	0.07%
2018/02/22	4	27.10	5	27.18	27.25	-1	11,994	-0.01%
2018/02/21	3	26.48	14	26.74	27.50	-11	11,995	-0.09%
2018/02/12	14	25.57	8	25.65	25.45	6	11,913	0.05%
2018/02/09	2	25.00	31	24.99	25.00	-29	11,890	-0.24%
2018/02/08	1	25.25	0	0.00	25.10	1	11,927	0.01%
2018/02/07	1	25.25	5	25.84	25.25	-4	11,965	-0.03%
2018/02/06	5	25.11	1	26.65	25.10	4	12,043	0.03%
2018/02/05	0	0.00	11	27.15	27.40	-11	12,214	-0.09%
2018/02/02	1	27.85	1	27.90	27.95	0	12,207	0.00%
2018/02/01	6	28.31	25	28.11	27.95	-19	12,226	-0.16%
2018/01/31	0	0.00	11	27.85	28.10	-11	12,282	-0.09%
2018/01/30	39	28.64	3	28.70	28.05	36	12,234	0.29%
2018/01/29	6	28.18	2	28.20	28.40	4	12,159	0.03%
2018/01/26	4.2	27.73	3	27.80	27.70	1.2	12,089	0.01%
2018/01/25	20	28.36	8	28.68	28.10	12	11,968	0.10%
2018/01/24	8	29.05	510	28.78	29.30	-502	11,793	-4.26%	大賣/鉅額交易
2018/01/23	9	29.37	19	29.52	29.05	-10	11,701	-0.09%
2018/01/22	21	31.13	20	31.18	30.30	1	11,422	0.01%
2018/01/19	32	30.42	41	30.39	30.70	-9	11,212	-0.08%
2018/01/18	13	29.60	13	29.82	29.35	0	10,752	0.00%
2018/01/17	6.2	29.60	18	29.55	29.45	-11.8	10,698	-0.11%
2018/01/16	24	29.83	59	30.00	29.50	-35	10,612	-0.33%
2018/01/15	31	29.60	3	29.43	29.35	28	10,510	0.27%
2018/01/12	42	30.33	27	30.36	30.05	15	10,468	0.14%
2018/01/11	19	29.51	38	29.86	29.55	-19	10,156	-0.19%
2018/01/10	75	29.41	421	29.68	29.10	-346	9,979	-3.47%	大賣/鉅額交易
2018/01/09	148	29.52	45	29.88	30.20	103	9,679	1.06%	大買/鉅額交易
2018/01/08	213	30.80	123	32.04	30.60	90	9,315	0.97%	大買/大賣/
2018/01/05	445	30.52	711	30.48	31.20	-266	8,612	-3.09%	大買/大賣/鉅額交易
2018/01/04	517	28.35	93.2	28.13	28.95	423.8	7,454	5.69%	大買/鉅額交易
2018/01/03	22	26.50	404	26.59	26.35	-382	6,544	-5.84%	大賣/鉅額交易
2018/01/02	398	25.88	1	25.90	25.95	397	6,204	6.40%	大買/鉅額交易