正文 (4906)-凱基-市政券商分點個股進出

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
35.00
漲跌
▼0.40
漲幅
-1.13%
成交量
4,707張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正文 (4906)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	90	35.60	38.1	35.97	35.40	52	6,864	0.76%
2024/05/21	105	34.98	34	35.04	35.20	71	6,687	1.06%	大買/
2024/05/20	67.1	35.33	157	34.68	35.50	-90	6,642	-1.35%	大賣/
2024/05/17	0	0.00	4	34.45	34.10	-4	6,333	-0.06%
2024/05/16	0	0.00	2	34.10	34.15	-2	6,340	-0.03%
2024/05/15	1	34.00	4	34.28	33.95	-3	6,340	-0.05%
2024/05/14	0	0.00	4	34.05	34.15	-4	6,384	-0.06%
2024/05/13	21	33.70	22	33.90	33.90	-1	6,420	-0.02%
2024/05/10	42	33.19	1	33.35	33.40	41	6,626	0.62%
2024/05/09	34	33.44	1	33.95	33.30	33	6,780	0.49%
2024/05/08	42	33.33	65	33.65	33.75	-23	6,787	-0.34%
2024/05/07	21	33.00	1	33.00	33.15	20	6,815	0.29%
2024/05/06	1	33.45	0	0.00	33.55	1	6,878	0.01%
2024/05/03	0	0.00	4	33.35	33.30	-4	6,909	-0.06%
2024/05/02	2	32.95	0	0.00	33.20	2	6,941	0.03%
2024/04/30	20	33.33	3	33.43	33.25	17	7,018	0.24%
2024/04/29	15	33.13	3	33.23	33.25	12	7,071	0.17%
2024/04/24	0	0.00	3	32.93	33.00	-3	7,337	-0.04%
2024/04/23	0	0.00	2	32.43	32.55	-2	7,404	-0.03%
2024/04/22	0	0.00	1	32.25	32.25	-1	7,631	-0.01%
2024/04/19	11	32.43	1	32.40	32.20	10	7,766	0.13%
2024/04/18	7	32.85	0	0.00	33.15	7	7,725	0.09%
2024/04/17	0	0.00	1	33.20	32.95	-1	7,742	-0.01%
2024/04/16	22	33.18	32	32.82	32.70	-10	7,740	-0.13%
2024/04/15	24	34.11	0	0.00	34.10	24	7,693	0.31%
2024/04/12	27	34.61	0	0.00	34.55	27	7,674	0.35%
2024/04/11	15	34.35	40	34.59	34.65	-25	7,676	-0.33%
2024/04/10	1	34.60	24	34.72	34.70	-23	7,709	-0.30%
2024/04/09	1	34.10	5	34.16	34.05	-4	7,659	-0.05%
2024/04/03	4	33.88	0	0.00	33.95	4	7,608	0.05%
2024/04/02	35	34.15	0	0.00	34.10	35	7,621	0.46%
2024/04/01	0	0.00	33	34.55	34.55	-33	7,594	-0.43%
2024/03/29	4	34.08	5	34.05	34.10	-1	7,575	-0.01%
2024/03/28	33	34.30	2	34.35	34.20	31	7,639	0.41%
2024/03/26	3	34.60	0	0.00	34.40	3	7,678	0.04%
2024/03/25	3	35.35	2	35.25	35.30	1	7,627	0.01%
2024/03/22	0	0.00	1	35.05	35.10	-1	7,653	-0.01%
2024/03/21	2	34.85	0	0.00	34.80	2	7,663	0.03%
2024/03/20	0	0.00	2	35.40	34.90	-2	7,731	-0.03%
2024/03/19	1	35.05	1	35.05	35.00	0	7,974	0.00%
2024/03/15	9	34.49	1	34.40	34.30	8	8,602	0.09%
2024/03/14	1	35.00	8	35.01	34.90	-7	8,679	-0.08%
2024/03/13	7	35.72	2	35.68	35.65	5	8,912	0.06%
2024/03/12	1	36.10	0	0.00	36.15	1	8,880	0.01%
2024/03/11	5	36.26	3	36.42	36.15	2	8,786	0.02%
2024/03/08	12	36.15	13	36.27	35.95	-1	8,713	-0.01%
2024/03/07	37	37.13	5	37.14	36.80	32	8,577	0.37%
2024/03/06	39	38.62	36.3	38.60	38.35	2.7	8,253	0.03%
2024/03/05	47	39.77	18	39.78	39.50	29	7,969	0.36%
2024/03/04	6	37.68	9	38.49	38.70	-3	6,493	-0.05%
2024/02/27	2	35.63	1	35.65	35.25	1	5,974	0.02%
2024/02/26	0	0.00	1	36.20	36.00	-1	5,965	-0.02%
2024/02/23	0	0.00	6	36.38	35.90	-6	5,955	-0.10%
2024/02/22	1	36.50	13	36.55	36.35	-12	6,002	-0.20%
2024/02/21	1	36.25	1	36.05	36.05	0	5,965	0.00%
2024/02/20	0	0.00	1	35.75	35.65	-1	5,938	-0.02%
2024/02/19	0	0.00	4.1	35.80	35.95	-4.1	5,940	-0.07%
2024/02/16	1	35.75	0	0.00	35.65	1	5,922	0.02%
2024/02/15	0	0.00	5	35.70	35.70	-5	5,925	-0.08%
2024/02/05	6.1	35.10	1	35.35	35.10	5.1	5,887	0.09%
2024/02/02	1	36.40	4	36.38	36.00	-3	5,862	-0.05%
2024/02/01	10	36.25	7	36.22	36.20	3	5,732	0.05%
2024/01/31	0	0.00	1	35.60	35.60	-1	5,626	-0.02%
2024/01/30	0	0.00	1	35.35	35.75	-1	5,649	-0.02%
2024/01/29	3	35.75	1	35.00	35.80	2	5,636	0.04%
2024/01/24	8	36.01	4	35.95	35.80	4	5,703	0.07%
2024/01/22	6	35.86	8	35.65	35.85	-2	5,625	-0.04%
2024/01/19	4	34.74	5	34.80	34.80	-1	5,467	-0.02%
2024/01/18	5	34.82	9	35.32	35.20	-4	5,445	-0.07%
2024/01/17	0	0.00	2	35.48	35.35	-2	5,398	-0.04%
2024/01/16	27.3	35.77	33.1	35.71	36.00	-5.8	5,340	-0.11%
2024/01/15	11	34.89	1	34.90	35.00	10	5,112	0.20%
2024/01/11	0	0.00	1	33.55	33.75	-1	5,018	-0.02%
2024/01/10	0	0.00	1	33.50	33.45	-1	5,067	-0.02%
2024/01/09	1	33.15	0	0.00	33.25	1	5,131	0.02%
2024/01/08	2	33.90	0	0.00	33.75	2	5,171	0.04%
2024/01/05	1	33.90	0	0.00	33.65	1	5,213	0.02%
2024/01/04	5	33.78	1	33.90	33.85	4	5,268	0.08%
2024/01/03	0	34.40	0	0.00	34.15	0	5,289	0.00%
2023/12/26	0	0.00	0.1	34.90	34.85	-0.1	5,538	0.00%
2023/12/25	5	35.10	0	0.00	34.60	5	5,548	0.09%
2023/12/22	2	35.65	10	35.80	35.55	-8	5,530	-0.14%
2023/12/21	1	35.74	47	35.75	35.60	-46	5,535	-0.83%
2023/12/20	2	35.78	2	35.68	35.95	0	5,661	0.00%
2023/12/19	1	35.30	3	35.70	35.60	-2	5,672	-0.04%
2023/12/15	4	36.15	0	0.00	36.20	4	5,810	0.07%
2023/12/14	1	36.60	130	36.98	36.90	-129	5,830	-2.21%	大賣/鉅額交易
2023/12/13	6	36.25	5	36.43	36.35	1	5,593	0.02%
2023/12/12	5	35.70	5	35.67	35.75	0	5,399	0.00%
2023/12/11	24	34.32	16	35.14	34.30	8	5,452	0.15%
2023/12/08	3	35.57	13	35.54	35.70	-10	5,430	-0.18%
2023/12/07	0	0.00	2	34.30	34.50	-2	5,303	-0.04%
2023/11/28	2	34.40	0	0.00	34.40	2	6,905	0.03%
2023/11/27	2	34.18	0	0.00	33.55	2	7,100	0.03%
2023/11/24	1	34.15	0	0.00	34.10	1	7,301	0.01%
2023/11/22	1	34.45	1	34.20	34.65	0	8,732	0.00%
2023/11/17	0	0.00	9	33.46	33.45	-9	10,412	-0.09%
2023/11/15	0	0.00	5	33.24	33.10	-5	11,172	-0.04%
2023/11/09	0	0.00	2	32.95	32.90	-2	11,392	-0.02%
2023/11/08	0	0.00	1	33.60	33.30	-1	11,367	-0.01%
2023/11/07	1	33.40	0	0.00	33.45	1	11,416	0.01%
2023/11/03	1	34.80	4	34.55	34.25	-3	11,956	-0.03%
2023/11/02	1	33.95	0	0.00	33.85	1	11,934	0.01%
2023/10/30	0	0.00	0.3	33.30	33.30	-0.3	12,328	0.00%
2023/10/27	1	33.35	1	33.10	33.15	0	12,454	0.00%
2023/10/25	0	0.00	1	33.70	33.70	-1	12,669	-0.01%
2023/10/20	0	33.35	20	33.00	33.40	-20	12,926	-0.15%
2023/10/19	21	33.60	0	0.00	33.65	21	12,976	0.16%
2023/10/18	1	33.20	1	33.60	33.45	0	13,018	0.00%
2023/10/17	2	34.18	2	34.00	33.85	0	13,017	0.00%
2023/10/16	1	34.30	1	34.60	34.60	0	13,098	0.00%
2023/10/13	1	35.70	0	0.00	35.35	1	13,160	0.01%
2023/10/12	2	35.33	0	0.00	35.90	2	13,254	0.02%
2023/10/11	1	36.10	2	36.45	36.00	-1	13,271	-0.01%
2023/10/06	1	36.70	1	37.05	36.70	0	13,344	0.00%
2023/10/05	4	37.05	2	37.35	37.00	2	13,382	0.01%
2023/10/04	3	36.58	0	0.00	36.60	3	13,391	0.02%
2023/10/03	13	37.56	1	37.20	37.15	12	13,538	0.09%
2023/10/02	4	37.58	11	37.64	37.85	-7	13,683	-0.05%
2023/09/28	2	36.50	1	36.95	36.45	1	13,866	0.01%
2023/09/27	5	36.64	7	36.56	36.70	-2	14,035	-0.01%
2023/09/26	4	37.85	0	0.00	37.25	4	14,314	0.03%
2023/09/25	0	0.00	6	37.73	37.60	-6	14,810	-0.04%
2023/09/22	1	35.40	1	36.00	36.05	0	15,164	0.00%
2023/09/21	6	35.97	1	36.25	35.65	5	15,371	0.03%
2023/09/20	4	36.78	35	36.61	36.60	-31	15,626	-0.20%
2023/09/19	5	37.82	4	37.84	37.35	1	15,530	0.01%
2023/09/15	15	37.45	13	37.66	37.05	2	15,333	0.01%
2023/09/14	30	38.18	10	38.31	38.05	20	15,132	0.13%
2023/09/13	3	37.30	3	37.32	37.70	0	14,807	0.00%
2023/09/12	1	37.60	3	37.38	37.45	-2	14,717	-0.01%
2023/09/11	1	36.10	30	36.27	36.25	-29	14,568	-0.20%
2023/09/07	7	37.20	5	37.08	37.05	2	14,692	0.01%
2023/09/06	49	37.76	10	37.69	37.95	39	14,398	0.27%
2023/09/05	16	36.52	9	36.84	36.50	7	13,995	0.05%
2023/09/04	7	35.94	12	36.47	36.20	-5	13,935	-0.04%
2023/09/01	19	37.84	15	37.37	37.05	4	13,756	0.03%
2023/08/31	3	37.20	9	37.20	37.30	-6	13,628	-0.04%
2023/08/30	10	36.85	11	36.94	36.95	-1	13,760	-0.01%
2023/08/29	6.1	36.40	9	36.29	36.25	-2.9	13,590	-0.02%
2023/08/28	56.2	36.46	20	38.47	35.90	36.2	13,326	0.27%
2023/08/25	59.4	38.04	137	36.82	37.50	-77.7	12,166	-0.64%	大賣/
2023/08/24	66	36.02	15	35.86	35.40	51	11,315	0.45%
2023/08/23	88	35.44	25	35.23	35.55	63	10,998	0.57%
2023/08/22	15	34.71	8	34.31	34.30	7	10,496	0.07%
2023/08/21	12	34.59	2	34.70	34.50	10	10,182	0.10%
2023/08/18	3	33.68	7	33.84	32.95	-4	9,725	-0.04%
2023/08/17	0	0.00	2	33.60	33.65	-2	9,639	-0.02%
2023/08/15	5	33.29	0.2	33.25	33.25	4.8	9,564	0.05%
2023/08/11	1	33.60	6.2	32.91	32.65	-5.2	9,575	-0.05%
2023/08/10	3	33.20	1	33.40	33.35	2	9,491	0.02%
2023/08/09	9	34.44	13	34.29	33.55	-4	9,344	-0.04%
2023/08/08	1	33.50	1	33.00	33.15	0	8,915	0.00%
2023/08/07	1	33.00	15	33.31	33.45	-14	8,858	-0.16%
2023/08/04	0	0.00	1.1	32.99	32.90	-1.1	8,737	-0.01%
2023/08/02	1.1	31.31	0	0.00	31.40	1.1	8,557	0.01%
2023/08/01	0	0.00	5	32.00	32.05	-5	8,426	-0.06%
2023/07/28	1	31.50	101	31.50	31.50	-100	8,268	-1.21%	大賣/
2023/07/27	40	32.20	0	0.00	31.80	40	8,260	0.48%
2023/07/26	0	0.00	2	31.40	31.35	-2	8,211	-0.02%
2023/07/25	2	32.20	0	0.00	31.90	2	8,170	0.02%
2023/07/24	0	30.95	3	31.65	31.55	-3	8,024	-0.04%
2023/07/21	0.1	31.47	0	0.00	31.40	0.1	7,964	0.00%
2023/07/20	2	31.80	0	32.30	32.05	2	7,937	0.03%
2023/07/19	7	32.65	4	31.85	31.60	3	7,881	0.04%
2023/07/18	2	33.15	2	32.80	32.25	0	7,838	0.00%
2023/07/17	0	0.00	2	33.45	33.35	-2	7,735	-0.03%
2023/07/14	0	0.00	6	32.90	32.75	-6	7,654	-0.08%
2023/07/13	5	33.08	16.4	33.06	32.55	-11.4	7,621	-0.15%
2023/07/12	2.7	32.13	10	32.05	32.10	-7.3	7,580	-0.10%
2023/07/11	0.3	32.36	5	32.30	32.40	-4.7	7,560	-0.06%
2023/07/10	1.7	32.57	1	32.90	32.80	0.7	7,535	0.01%
2023/07/07	8.1	33.63	9	33.64	33.55	-0.9	7,398	-0.01%
2023/07/06	68.1	33.71	12.5	34.01	33.65	55.6	7,318	0.76%
2023/07/05	4.3	33.27	14	33.51	33.15	-9.8	6,999	-0.14%
2023/07/04	11.3	33.19	3	33.22	33.40	8.3	6,832	0.12%
2023/07/03	18.5	34.40	12	34.48	34.45	6.5	6,528	0.10%
2023/06/30	3	33.35	28	32.64	33.05	-25	5,960	-0.42%
2023/06/29	0	0.00	1	31.80	31.50	-1	5,502	-0.02%
2023/06/28	41	31.55	3	31.50	31.25	38	5,288	0.72%
2023/06/21	0	0.00	0	30.35	30.25	0	5,082	0.00%
2023/06/16	2	30.50	1	30.65	30.50	1	5,096	0.02%
2023/06/14	11	30.52	0	0.00	31.40	11	4,996	0.22%
2023/06/12	5	31.39	0	0.00	31.30	5	4,671	0.11%
2023/06/09	1	31.35	15	31.80	31.80	-14	4,657	-0.30%
2023/06/08	2	31.40	15	31.13	31.15	-13	4,632	-0.28%
2023/06/07	5	31.75	1	31.65	31.65	4	4,632	0.09%
2023/06/06	11	32.12	0.5	32.21	32.00	10.5	4,564	0.23%
2023/06/05	37	33.04	13	32.78	33.45	24	4,354	0.55%
2023/06/02	1	31.20	10	31.75	31.55	-9	4,016	-0.22%
2023/06/01	2	31.40	10	31.60	31.60	-8	3,984	-0.20%
2023/05/31	2	31.53	3	31.42	31.40	-1	3,966	-0.03%
2023/05/30	3	31.35	1	31.00	31.15	2	3,928	0.05%
2023/05/29	6	31.21	6	31.31	31.40	0	3,868	0.00%
2023/05/25	2	30.60	0	0.00	30.50	2	3,701	0.05%
2023/05/23	2	30.65	0	0.00	30.65	2	3,670	0.05%
2023/05/19	7	30.05	8	30.34	30.05	-1	3,618	-0.03%
2023/05/18	23	29.97	0	0.00	30.40	23	3,581	0.64%
2023/05/12	0	0.00	5	29.69	30.15	-5	3,387	-0.15%
2023/05/11	0.5	30.25	0	0.00	29.70	0.5	3,364	0.01%
2023/05/10	7	30.52	0	0.00	30.25	7	3,319	0.21%
2023/05/09	0	0.00	1	29.65	29.90	-1	3,249	-0.03%
2023/05/08	10	29.50	2	29.30	29.50	8	3,230	0.25%
2023/04/27	2	30.98	0	0.00	30.95	2	3,025	0.07%
2023/04/18	0	0.00	1	32.35	32.25	-1	2,692	-0.04%
2023/04/17	0	0.00	3	32.33	32.35	-3	2,630	-0.11%
2023/04/14	0	0.00	1	31.85	31.65	-1	2,536	-0.04%
2023/04/12	0	0.00	0.7	31.70	31.80	-0.7	2,441	-0.03%
2023/04/11	0	0.00	31	31.38	31.35	-31	2,377	-1.30%
2023/04/10	0	0.00	4	30.71	30.65	-4	2,219	-0.18%
2023/04/06	1	31.35	0	0.00	31.40	1	2,130	0.05%
2023/03/31	0	0.00	5.1	30.96	30.90	-5.1	2,069	-0.25%
2023/03/30	0	0.00	1	30.90	30.85	-1	2,026	-0.05%
2023/03/28	1	30.60	3	30.38	30.25	-2	1,916	-0.10%
2023/03/27	6	30.38	3	30.40	30.20	3	1,860	0.16%
2023/03/24	0	0.00	2	29.90	29.85	-2	1,797	-0.11%
2023/03/22	0	0.00	1	29.25	29.30	-1	1,695	-0.06%
2023/03/20	0	0.00	5.1	29.00	29.15	-5.1	1,639	-0.31%
2023/03/16	0	0.00	9	27.95	28.00	-9	1,636	-0.55%
2023/03/15	3	28.68	1	29.05	28.65	2	1,612	0.12%
2023/03/14	10	28.70	13	28.76	28.75	-3	1,571	-0.19%
2023/03/13	0	0.00	3	28.05	28.25	-3	1,521	-0.20%
2023/03/10	6	28.56	1	28.35	28.50	5	1,517	0.33%
2023/03/09	2	28.35	10	28.27	28.25	-8	1,486	-0.54%
2023/03/08	13	28.64	0	0.00	28.65	13	1,476	0.88%
2023/03/07	1	28.50	0	0.00	28.45	1	1,491	0.07%
2023/03/06	1	28.35	0	0.00	28.35	1	1,459	0.07%
2023/02/23	1	27.85	0	0.00	27.80	1	1,601	0.06%
2023/02/22	1	27.70	0	0.00	27.75	1	1,610	0.06%
2023/02/21	0.1	28.05	0	0.00	28.00	0.1	1,641	0.00%
2023/02/20	1	28.05	0	0.00	28.15	1	1,645	0.06%
2023/02/17	0	0.00	0.2	28.00	28.05	-0.2	1,656	-0.01%
2023/02/16	0	0.00	1	27.75	27.75	-1	1,677	-0.06%
2023/02/10	0	0.00	1	27.75	27.55	-1	1,908	-0.05%
2023/02/09	2	27.90	0	0.00	27.90	2	1,904	0.11%
2023/02/06	0	0.00	5	28.10	28.10	-5	1,897	-0.26%
2023/02/02	1	28.05	8	28.06	28.10	-7	1,875	-0.37%
2023/02/01	1	28.05	1	27.90	27.95	0	1,856	0.00%
2023/01/30	0.2	27.35	0	0.00	27.20	0.2	1,819	0.01%
2023/01/17	5.1	26.90	0	0.00	26.85	5.1	1,823	0.28%
2023/01/16	0	0.00	1	26.90	26.95	-1	1,821	-0.05%
2023/01/13	0.1	27.18	0	0.00	26.85	0.1	1,860	0.01%
2023/01/10	8	27.65	0	0.00	27.70	8	1,888	0.42%
2023/01/06	0	0.00	4	27.85	27.85	-4	1,930	-0.21%
2023/01/05	1	28.00	0	0.00	27.90	1	1,978	0.05%
2023/01/04	0	0.00	4	27.95	28.00	-4	2,002	-0.20%
2022/12/28	4	27.45	0	0.00	27.10	4	2,140	0.19%
2022/12/27	0	0.00	4	27.60	27.60	-4	2,188	-0.18%
2022/12/22	0	0.00	8	27.30	27.30	-8	2,303	-0.35%
2022/12/21	8	26.90	0	0.00	26.90	8	2,412	0.33%
2022/12/20	4	27.45	0	0.00	26.75	4	2,501	0.16%
2022/12/16	1	27.55	0	0.00	27.55	1	2,883	0.03%
2022/12/14	1	28.20	0	0.00	28.20	1	3,875	0.03%
2022/12/13	1	28.30	0	0.00	28.10	1	3,879	0.03%
2022/12/12	4	28.40	0	0.00	28.35	4	3,893	0.10%
2022/12/09	0	0.00	2	29.10	28.60	-2	3,901	-0.05%
2022/12/05	2	28.58	0	0.00	28.65	2	3,999	0.05%
2022/12/02	0.1	28.82	0	0.00	28.75	0.1	4,012	0.00%
2022/12/01	0	0.00	0	28.90	28.75	0	4,042	0.00%
2022/11/30	1	28.85	1	28.75	28.60	0	4,149	0.00%
2022/11/25	2	28.10	0	0.00	28.00	2	4,605	0.04%
2022/11/24	0	0.00	2	28.45	28.40	-2	4,640	-0.04%
2022/11/23	10	28.80	10	28.60	28.60	0	4,647	0.00%
2022/11/22	0	0.00	23	28.57	28.75	-23	4,647	-0.49%
2022/11/17	0.5	28.15	14	28.10	28.15	-13.5	4,766	-0.28%
2022/11/14	0	0.00	0	28.00	28.15	0	5,099	0.00%
2022/11/11	2	28.35	51	27.99	27.75	-49	5,232	-0.94%
2022/11/10	40	27.91	0	0.00	27.80	40	5,229	0.76%
2022/11/09	0	0.00	0.1	28.10	27.85	-0.1	5,185	0.00%
2022/11/08	1	27.55	1	27.75	27.60	0	5,145	0.00%
2022/10/27	0	0.00	1	26.05	26.30	-1	5,324	-0.02%
2022/10/21	11.1	26.71	1	26.60	26.60	10.1	5,405	0.19%
2022/10/20	2.1	26.80	0	0.00	27.65	2.1	5,439	0.04%
2022/10/19	1	27.65	0	0.00	27.20	1	5,450	0.02%
2022/10/17	4	26.65	0	0.00	27.15	4	5,502	0.07%
2022/10/14	0	0.00	9.2	27.58	27.65	-9.2	5,498	-0.17%
2022/10/13	10.1	27.14	1	26.50	26.50	9.1	5,516	0.16%
2022/10/12	1	27.90	1	27.65	27.85	0	5,529	0.00%
2022/10/11	0.1	27.90	0	0.00	27.85	0.1	5,552	0.00%
2022/10/07	0.5	28.50	1	28.35	28.50	-0.5	5,567	-0.01%
2022/10/06	0	0.00	1	28.00	28.25	-1	5,636	-0.02%
2022/10/04	1	27.50	0.1	27.75	27.95	0.9	5,623	0.02%
2022/10/03	0.1	27.10	4	27.00	27.10	-3.9	5,647	-0.07%
2022/09/30	0	0.00	2	26.08	26.70	-2	5,819	-0.03%
2022/09/29	0	0.00	1	26.80	26.75	-1	5,829	-0.02%
2022/09/28	11.1	26.80	12	26.35	26.05	-0.9	5,836	-0.02%
2022/09/27	7	26.97	2	27.08	27.60	5	5,759	0.09%
2022/09/26	6.1	28.30	3	27.40	27.50	3.1	5,709	0.05%
2022/09/23	21	29.41	11	30.09	29.30	10	5,662	0.18%
2022/09/22	178.1	32.53	202	32.25	30.40	-23.9	5,462	-0.44%	大買/大賣/
2022/09/21	29	30.74	2	30.75	31.05	27	4,633	0.58%
2022/09/20	2	30.00	0	0.00	30.00	2	4,514	0.04%
2022/09/19	2	30.13	0	0.00	30.10	2	4,559	0.04%
2022/09/14	0	0.00	1	30.70	30.95	-1	4,716	-0.02%
2022/09/12	2	32.00	1	31.90	31.95	1	4,767	0.02%
2022/09/08	0	0.00	1	31.85	31.90	-1	4,791	-0.02%
2022/09/06	9	31.39	21	31.69	31.55	-12	5,563	-0.22%
2022/09/05	3	31.97	27	32.45	32.25	-24	5,576	-0.43%
2022/09/02	0	0.00	4	32.19	31.95	-4	5,255	-0.08%
2022/09/01	2	31.80	1	32.00	31.85	1	5,214	0.02%
2022/08/31	1	32.00	23	31.76	31.70	-22	5,184	-0.42%
2022/08/30	0	0.00	7	31.44	31.45	-7	5,187	-0.13%
2022/08/29	2	31.00	0	0.00	31.30	2	5,267	0.04%
2022/08/26	25	31.94	3	31.97	31.70	22	5,373	0.41%
2022/08/25	1	31.50	4	31.55	31.55	-3	5,370	-0.06%
2022/08/22	5	31.30	6	31.27	31.10	-1	5,227	-0.02%
2022/08/19	14	31.20	35	31.15	31.10	-21	5,150	-0.41%
2022/08/18	1	30.25	4	30.21	30.25	-3	4,994	-0.06%
2022/08/17	1	29.65	0	0.00	29.60	1	4,855	0.02%
2022/08/16	0	0.00	0.4	29.45	29.35	-0.4	4,857	-0.01%
2022/08/10	1	29.45	0	0.00	29.50	1	4,931	0.02%
2022/08/09	3	29.30	2	29.00	29.35	1	4,915	0.02%
2022/08/08	2	28.80	2	28.90	28.90	0	4,904	0.00%
2022/08/05	0.4	29.25	0	0.00	29.15	0.4	4,875	0.01%
2022/08/02	0	0.00	1	29.55	29.65	-1	4,845	-0.02%
2022/07/27	0	0.00	1	30.30	30.70	-1	4,935	-0.02%
2022/07/26	1	30.40	0	0.00	30.10	1	4,931	0.02%
2022/07/25	1	30.30	0	0.00	30.30	1	4,995	0.02%
2022/07/19	0	0.00	1	30.50	30.40	-1	5,114	-0.02%
2022/07/18	2	30.20	0	0.00	30.05	2	5,147	0.04%
2022/07/15	2	30.25	3	30.35	30.35	-1	5,455	-0.02%
2022/07/14	0	0.00	4	30.00	30.15	-4	5,444	-0.07%
2022/07/12	0	0.00	1	29.10	29.00	-1	5,397	-0.02%
2022/07/11	0	0.00	2	29.18	29.35	-2	5,413	-0.04%
2022/07/08	9	29.24	24	29.34	29.30	-15	5,411	-0.28%
2022/07/07	10	27.00	15	27.85	27.85	-5	5,260	-0.10%
2022/07/06	12	26.82	10	26.75	26.30	2	5,281	0.04%
2022/07/05	1	27.00	1	26.90	26.85	0	5,355	0.00%
2022/07/04	15	26.30	0	0.00	26.10	15	5,427	0.28%
2022/07/01	2	28.00	0	0.00	27.10	2	5,576	0.04%
2022/06/30	8	29.40	0	0.00	29.00	8	5,657	0.14%
2022/06/29	2	29.93	0	0.00	30.00	2	5,752	0.03%
2022/06/28	0	0.00	2	30.50	30.55	-2	5,889	-0.03%
2022/06/27	2	30.80	0	0.00	30.95	2	5,961	0.03%
2022/06/24	3	30.55	0	0.00	30.60	3	6,030	0.05%
2022/06/22	18	30.81	6	31.00	30.80	12	6,324	0.19%
2022/06/21	2	29.45	16	30.40	30.65	-14	6,295	-0.22%
2022/06/20	14	29.61	3	29.30	29.25	11	6,334	0.17%
2022/06/17	3	30.43	1	30.40	30.25	2	6,421	0.03%
2022/06/16	9	30.68	4	31.48	30.55	5	6,429	0.08%
2022/06/15	78	32.57	81	32.25	31.10	-3	6,541	-0.05%
2022/06/14	7	31.11	0	0.00	31.50	7	5,909	0.12%
2022/06/13	1	31.00	14	31.00	31.00	-13	5,796	-0.22%
2022/06/10	0	0.00	1	31.35	31.35	-1	5,799	-0.02%
2022/06/09	0	0.00	1	31.15	31.30	-1	5,766	-0.02%
2022/06/08	5	31.35	4	31.19	31.10	1	5,761	0.02%
2022/06/07	0	0.00	33	31.21	31.20	-33	5,757	-0.57%
2022/06/06	1	30.80	7	30.96	31.05	-6	5,689	-0.11%
2022/06/02	3	30.20	17	30.14	30.20	-14	5,660	-0.25%
2022/06/01	0	0.00	6	29.79	29.85	-6	5,665	-0.11%
2022/05/31	0	0.00	2	29.20	29.15	-2	5,750	-0.03%
2022/05/27	0	0.00	5	28.45	28.45	-5	5,857	-0.09%
2022/05/26	15	28.40	0	0.00	28.30	15	5,932	0.25%
2022/05/24	8	29.04	1	29.15	28.95	7	6,142	0.11%
2022/05/23	1	29.30	0	0.00	29.20	1	6,233	0.02%
2022/05/20	5	29.75	11	29.76	29.45	-6	6,452	-0.09%
2022/05/19	2	29.15	11	28.93	29.15	-9	6,613	-0.14%
2022/05/18	4	29.04	0	0.00	29.00	4	7,061	0.06%
2022/05/16	2	29.30	0	0.00	29.30	2	7,409	0.03%
2022/05/12	2	28.90	0	0.00	28.15	2	7,495	0.03%
2022/05/11	2	28.73	0	0.00	28.90	2	7,550	0.03%
2022/05/10	3	27.75	1	28.50	28.85	2	7,890	0.03%
2022/05/09	9	28.93	21	28.35	28.20	-12	8,037	-0.15%
2022/05/06	2	29.35	0	0.00	29.45	2	8,404	0.02%
2022/05/04	3	29.70	0	0.00	29.75	3	9,179	0.03%
2022/05/03	11	29.98	1	29.85	29.80	10	9,301	0.11%
2022/04/29	17	31.07	12	31.24	30.55	5	9,289	0.05%
2022/04/28	8	30.53	6	30.75	30.65	2	9,246	0.02%
2022/04/27	15	29.64	5	29.86	30.20	10	9,288	0.11%
2022/04/26	7	30.07	1	30.35	30.10	6	9,351	0.06%
2022/04/25	42	30.18	7	30.31	30.05	35	9,469	0.37%
2022/04/22	2	31.35	4	31.45	31.55	-2	9,499	-0.02%
2022/04/21	31	31.56	6	31.85	31.85	25	9,446	0.26%
2022/04/20	13	30.78	1	30.75	30.80	12	9,101	0.13%
2022/04/19	1	30.30	0	0.00	30.30	1	9,116	0.01%
2022/04/18	1	30.15	1	29.80	30.00	0	9,149	0.00%
2022/04/15	8	30.09	0	0.00	30.00	8	9,124	0.09%
2022/04/14	1	30.40	3	30.53	30.35	-2	9,132	-0.02%
2022/04/13	4	30.88	1	30.80	30.85	3	9,138	0.03%
2022/04/12	2	31.45	11	31.08	30.95	-9	9,159	-0.10%
2022/04/11	9	31.56	1	31.45	31.60	8	9,186	0.09%
2022/04/08	5	32.88	1	33.00	32.70	4	9,265	0.04%
2022/04/07	16	33.20	8.3	32.74	32.40	7.7	9,523	0.08%
2022/04/06	102	33.50	10.1	33.35	33.75	91.9	9,491	0.97%	大買/
2022/04/01	9	33.26	32	33.12	33.30	-23	9,924	-0.23%
2022/03/31	18	32.99	6	32.90	33.00	12	10,327	0.12%
2022/03/30	17	32.56	52.1	32.74	32.60	-35.1	10,185	-0.34%
2022/03/29	5	32.53	4	32.81	32.60	1	10,126	0.01%
2022/03/28	1	32.25	21	32.45	32.45	-20	10,036	-0.20%
2022/03/25	10	32.59	13	32.36	32.20	-3	9,981	-0.03%
2022/03/24	0.1	32.00	7	32.04	31.85	-6.9	9,841	-0.07%
2022/03/23	2	31.83	3	32.02	31.90	-1	9,949	-0.01%
2022/03/22	4	31.44	2	31.60	32.00	2	10,247	0.02%
2022/03/21	0	0.00	4	30.98	31.20	-4	10,407	-0.04%
2022/03/18	7	30.91	57	30.66	30.85	-50	10,359	-0.48%
2022/03/17	32	29.86	0	0.00	29.80	32	10,138	0.32%
2022/03/15	0	0.00	1	29.05	29.05	-1	10,541	-0.01%
2022/03/14	5	29.50	0	0.00	29.55	5	10,550	0.05%
2022/03/10	1	29.80	0	0.00	29.90	1	10,718	0.01%
2022/03/09	1	29.25	1	29.15	29.50	0	10,676	0.00%
2022/03/08	2	29.20	73	29.70	29.05	-71	10,664	-0.67%
2022/03/07	80	30.13	0	0.00	30.00	80	10,564	0.76%
2022/03/04	18	31.78	88	32.25	31.50	-70	10,458	-0.67%
2022/03/03	0.1	32.10	1	32.15	32.05	-0.9	10,361	-0.01%
2022/03/02	57	31.60	2	31.83	31.80	55	10,324	0.53%
2022/03/01	1.5	32.08	0.5	32.21	32.25	1	10,259	0.01%
2022/02/25	4	31.80	2.2	31.72	31.95	1.8	10,188	0.02%
2022/02/24	15	31.92	182.6	31.94	31.55	-167.6	10,140	-1.65%	大賣/鉅額交易
2022/02/23	6	32.28	114.3	32.34	32.20	-108.3	10,039	-1.08%	大賣/鉅額交易
2022/02/22	175	32.01	2	31.75	31.85	173	10,012	1.73%	大買/鉅額交易
2022/02/21	91	32.48	119	32.69	33.00	-28	9,946	-0.28%	大賣/
2022/02/18	155.4	32.94	483.8	32.80	33.10	-328.5	10,211	-3.22%	大買/大賣/鉅額交易
2022/02/17	42	32.27	251	32.23	31.95	-209	10,036	-2.08%	大賣/鉅額交易
2022/02/16	3	31.40	3	31.43	31.30	0	9,751	0.00%
2022/02/15	4	30.91	3	30.85	30.95	1	9,720	0.01%
2022/02/14	0	0.00	1.3	30.97	30.95	-1.3	9,705	-0.01%
2022/02/11	0	31.15	0	0.00	31.15	0	9,663	0.00%
2022/02/10	24	31.29	20.2	31.27	31.15	3.8	9,600	0.04%
2022/02/09	3.1	32.61	243	32.67	32.65	-239.9	9,261	-2.59%	大賣/鉅額交易
2022/02/08	33	32.71	108.3	32.70	32.60	-75.3	9,108	-0.83%	大賣/
2022/02/07	73.8	32.62	64	32.71	32.60	9.8	8,730	0.11%
2022/01/26	10	31.07	74.8	31.02	31.00	-64.8	8,149	-0.79%
2022/01/25	5	30.53	10.7	30.48	30.10	-5.7	7,974	-0.07%
2022/01/24	4	30.18	1	29.50	30.45	3	7,858	0.04%
2022/01/21	1	30.35	2	30.40	30.45	-1	7,872	-0.01%
2022/01/20	1.1	30.69	10	30.70	30.80	-8.9	7,963	-0.11%
2022/01/19	9	30.46	4	30.49	30.55	5	8,241	0.06%
2022/01/18	2	30.13	5	30.30	29.95	-3	8,136	-0.04%
2022/01/17	7	29.87	5	29.22	30.20	2	7,981	0.03%
2022/01/14	3	28.83	1	28.85	28.80	2	7,850	0.03%
2022/01/12	0	0.00	3	29.53	29.40	-3	7,811	-0.04%
2022/01/11	1	30.05	0	0.00	29.95	1	7,749	0.01%
2022/01/07	2	30.90	13	30.65	30.55	-11	7,667	-0.14%
2022/01/06	31	30.97	20	31.09	31.40	11	7,594	0.14%
2022/01/05	15	31.48	3	31.37	31.40	12	7,529	0.16%
2022/01/04	38.1	31.62	0	0.00	31.65	38.1	7,477	0.51%
2022/01/03	8.6	32.85	11.5	32.79	32.10	-2.9	7,389	-0.04%
2021/12/30	1	32.40	14	32.40	32.30	-13	7,195	-0.18%
2021/12/29	2.2	31.50	43.4	31.90	31.85	-41.2	6,836	-0.60%
2021/12/28	29.5	32.17	11.3	31.93	31.20	18.2	6,683	0.27%
2021/12/27	14.3	31.18	76	31.35	31.50	-61.7	6,090	-1.01%
2021/12/24	1	29.90	0	0.00	29.90	1	5,566	0.02%
2021/12/23	0	0.00	5	29.90	29.75	-5	5,555	-0.09%
2021/12/20	3.1	30.33	12	30.46	30.10	-8.9	5,459	-0.16%
2021/12/17	6	30.04	19	29.93	29.95	-13	5,372	-0.24%
2021/12/16	24.4	30.45	21	30.59	30.60	3.4	5,231	0.06%
2021/12/15	13	30.03	28	29.86	30.30	-15	4,845	-0.31%
2021/12/10	68	29.39	34	29.41	29.20	34	4,412	0.77%
2021/12/09	2	29.45	28	29.42	29.50	-26	4,100	-0.63%
2021/12/08	1	28.65	0	0.00	28.50	1	3,915	0.03%
2021/12/07	9	28.70	9	28.73	28.70	0	3,874	0.00%
2021/12/06	0	0.00	5	27.95	28.20	-5	3,713	-0.13%
2021/12/02	6	27.30	0	0.00	27.25	6	3,734	0.16%
2021/11/30	11	27.41	18	27.36	27.25	-7	3,715	-0.19%
2021/11/29	12	26.96	10	27.05	27.05	2	3,714	0.05%
2021/11/26	2	27.50	0	0.00	27.10	2	3,692	0.05%
2021/11/25	7	27.81	0	0.00	27.75	7	3,671	0.19%
2021/11/24	5	27.65	5	27.75	27.85	0	3,661	0.00%
2021/11/23	2	27.80	0	0.00	27.65	2	3,677	0.05%
2021/11/22	23	28.42	5	28.25	28.25	18	3,665	0.49%
2021/11/19	48	28.38	5	28.25	28.20	43	3,632	1.18%
2021/11/18	1	29.00	1	29.45	28.85	0	3,548	0.00%
2021/11/17	25	29.65	56	29.78	30.00	-31	3,389	-0.91%
2021/11/16	1	29.45	1	29.40	29.00	0	2,923	0.00%
2021/11/10	0	0.00	28	27.87	27.90	-28	2,619	-1.07%
2021/11/08	0	0.00	2	27.90	27.80	-2	2,615	-0.08%
2021/11/05	0	0.00	2	27.95	27.90	-2	2,633	-0.08%
2021/11/04	13	28.01	11	27.85	27.85	2	2,645	0.08%
2021/11/03	1	27.65	0	0.00	27.50	1	2,682	0.04%
2021/11/02	5	27.25	3	27.77	27.25	2	2,696	0.07%
2021/11/01	1	28.00	3	27.97	27.90	-2	2,702	-0.07%
2021/10/29	2	27.70	1	27.60	27.40	1	2,719	0.04%
2021/10/28	5	28.09	2	27.90	28.10	3	2,735	0.11%
2021/10/27	12	27.92	11	27.91	28.65	1	2,639	0.04%
2021/10/21	0	0.00	2	25.45	25.95	-2	2,475	-0.08%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/18	0	0.00	5	25.45	25.40	-5	2,930	-0.17%
2021/10/14	1	25.60	0	0.00	25.60	1	3,030	0.03%
2021/10/13	2	25.78	0	0.00	25.80	2	3,067	0.07%
2021/10/12	5	26.01	7	25.99	25.70	-2	3,137	-0.06%
2021/10/08	0	0.00	1	26.30	26.25	-1	3,188	-0.03%
2021/10/07	7	26.11	0	0.00	26.15	7	3,304	0.21%
2021/09/30	2	26.85	0	0.00	26.85	2	3,853	0.05%
2021/09/24	0	0.00	60	26.23	26.20	-60	4,278	-1.40%
2021/09/23	60	26.19	60.2	25.70	26.35	-0.2	4,324	0.00%
2021/09/22	63	25.77	1	25.85	25.50	62	4,368	1.42%
2021/09/16	1	25.35	0	0.00	25.30	1	4,715	0.02%
2021/09/15	1	25.50	0	0.00	25.35	1	4,742	0.02%
2021/09/14	0	0.00	6	25.65	25.65	-6	4,769	-0.13%
2021/09/13	3	25.50	0	0.00	25.55	3	4,779	0.06%
2021/09/10	0	0.00	5	25.40	25.35	-5	4,813	-0.10%
2021/09/07	6	25.42	0	0.00	25.25	6	4,839	0.12%
2021/09/06	5	25.80	4	26.05	25.85	1	4,817	0.02%
2021/09/02	4	26.60	0	0.00	26.10	4	4,894	0.08%
2021/08/30	3	26.35	0	0.00	26.55	3	4,883	0.06%
2021/08/26	1	26.05	1	26.10	26.15	0	4,865	0.00%
2021/08/23	0	0.00	2	26.20	26.30	-2	4,839	-0.04%
2021/08/18	1	26.45	0	0.00	26.70	1	4,837	0.02%
2021/08/16	1	26.00	0	0.00	26.15	1	4,841	0.02%
2021/08/12	0	0.00	4	27.50	27.65	-4	4,811	-0.08%
2021/08/11	2	27.80	0	0.00	27.75	2	4,834	0.04%
2021/08/10	6	27.53	16	27.98	27.65	-10	4,856	-0.21%
2021/08/09	16	28.79	6	28.68	28.40	10	4,896	0.20%
2021/08/06	10	30.00	0	0.00	30.15	10	4,847	0.21%
2021/08/04	2	30.70	0	0.00	30.55	2	4,982	0.04%
2021/08/03	2	32.70	0	0.00	32.85	2	4,997	0.04%
2021/07/28	2	33.70	0	0.00	33.60	2	4,943	0.04%
2021/07/27	2	34.35	1	34.45	34.15	1	4,973	0.02%
2021/07/26	1	34.50	0	0.00	34.45	1	5,017	0.02%
2021/07/23	9	34.57	4	34.20	34.60	5	5,000	0.10%
2021/07/22	0	0.00	2	33.50	33.70	-2	4,766	-0.04%
2021/07/20	0	0.00	0.6	33.25	33.10	-0.6	4,720	-0.01%
2021/07/19	0.6	34.50	0	0.00	33.80	0.6	4,716	0.01%
2021/07/16	0	0.00	2	34.30	34.30	-2	4,840	-0.04%
2021/07/15	0	0.00	1	34.00	33.95	-1	4,860	-0.02%
2021/07/14	0	0.00	4	34.01	34.30	-4	4,878	-0.08%
2021/07/13	7	33.87	2	33.70	33.40	5	4,912	0.10%
2021/07/12	2.2	34.50	33	34.69	34.35	-30.8	5,099	-0.60%
2021/07/09	0	0.00	13	33.78	33.75	-13	5,007	-0.26%
2021/07/08	1	32.95	0	0.00	33.10	1	5,134	0.02%
2021/07/02	0	0.00	4	32.90	32.80	-4	6,566	-0.06%
2021/07/01	9	33.46	6	33.64	33.25	3	6,693	0.04%
2021/06/30	1	32.30	5	33.00	33.00	-4	6,463	-0.06%
2021/06/28	8	32.73	6	33.08	33.20	2	6,428	0.03%
2021/06/23	0	0.00	15	30.60	30.90	-15	6,476	-0.23%
2021/06/21	2	30.50	0	0.00	30.15	2	6,542	0.03%
2021/06/18	5	30.85	15	30.80	30.65	-10	6,620	-0.15%
2021/06/15	15	30.75	0	0.00	30.85	15	7,156	0.21%
2021/06/11	1	30.60	0	0.00	30.60	1	7,215	0.01%
2021/06/10	3	30.80	0	0.00	30.85	3	7,261	0.04%
2021/06/09	3	30.25	0	0.00	30.00	3	7,241	0.04%
2021/06/03	0	0.00	2	30.25	30.20	-2	7,766	-0.03%
2021/06/01	1	30.10	0	0.00	30.25	1	8,044	0.01%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	0	0.00	3	29.70	29.80	-3	8,167	-0.04%
2021/05/26	0	0.00	1	29.30	29.30	-1	8,487	-0.01%
2021/05/25	4	29.28	0	0.00	29.00	4	8,526	0.05%
2021/05/20	0	0.00	2	29.10	28.40	-2	8,887	-0.02%
2021/05/19	4	28.68	0	0.00	28.75	4	8,966	0.04%
2021/05/17	1	26.95	3	26.32	26.00	-2	8,963	-0.02%
2021/05/12	1	27.70	0	0.00	28.15	1	8,810	0.01%
2021/05/11	0	0.00	10	30.90	30.70	-10	8,661	-0.12%
2021/05/10	12	32.10	1	32.65	32.20	11	8,595	0.13%
2021/05/05	2	32.20	0	0.00	31.50	2	8,546	0.02%
2021/05/04	0	0.00	7	31.70	31.95	-7	8,551	-0.08%
2021/05/03	0	0.00	1	33.65	33.10	-1	8,504	-0.01%
2021/04/29	16	34.72	2	34.70	34.55	14	8,434	0.17%
2021/04/26	3	35.10	4	34.95	35.00	-1	8,465	-0.01%
2021/04/23	0	0.00	15.1	34.64	34.70	-15.1	8,461	-0.18%
2021/04/22	4	35.05	19	34.86	34.35	-15	8,508	-0.18%
2021/04/21	8	35.20	1	35.20	35.15	7	8,401	0.08%
2021/04/20	5	35.60	5	35.70	35.50	0	8,360	0.00%
2021/04/19	12	36.54	3	36.02	35.80	9	8,381	0.11%
2021/04/16	30	36.38	30	36.37	36.40	0	8,271	0.00%
2021/04/15	34	35.64	2	35.58	35.50	32	8,043	0.40%
2021/04/14	3	35.00	6	34.54	34.95	-3	7,935	-0.04%
2021/04/13	68	35.94	55	35.80	35.35	13	8,112	0.16%
2021/04/12	3	36.45	2	36.60	36.30	1	8,481	0.01%
2021/04/09	8	34.96	46	35.12	35.75	-38	8,026	-0.47%
2021/04/08	5	34.59	3.1	34.85	34.75	1.9	7,714	0.02%
2021/04/07	44	33.13	3	33.70	33.50	41	7,415	0.55%
2021/04/06	5	32.55	3	32.65	32.70	2	7,471	0.03%
2021/04/01	0	0.00	34	32.48	32.50	-34	7,490	-0.45%
2021/03/31	20	32.08	9	32.11	32.15	11	7,466	0.15%
2021/03/30	12	32.01	0	0.00	32.15	12	7,427	0.16%
2021/03/29	3	32.55	0	0.00	32.55	3	7,353	0.04%
2021/03/25	2	32.90	0	0.00	32.65	2	7,110	0.03%
2021/03/24	0	0.00	3	32.95	32.90	-3	7,130	-0.04%
2021/03/23	3	32.25	0	0.00	32.50	3	7,143	0.04%
2021/03/22	7	33.03	5	33.30	33.10	2	7,072	0.03%
2021/03/19	2	33.00	3	32.70	33.10	-1	6,919	-0.01%
2021/03/18	2	32.05	20.1	32.21	32.30	-18.1	6,776	-0.27%
2021/03/17	0	0.00	5	31.70	31.75	-5	6,814	-0.07%
2021/03/16	15	31.55	0	0.00	31.45	15	6,874	0.22%
2021/03/15	4.1	31.61	0	0.00	31.55	4.1	6,885	0.06%
2021/03/12	0	0.00	1	31.80	31.85	-1	6,983	-0.01%
2021/03/11	4	32.03	1	32.20	32.00	3	7,013	0.04%
2021/03/10	0	0.00	1	31.45	31.50	-1	6,863	-0.01%
2021/03/09	4	30.73	2	30.85	31.15	2	6,879	0.03%
2021/03/08	0.1	31.70	1	32.00	30.95	-0.9	6,870	-0.01%
2021/03/04	0	0.00	5	31.04	31.05	-5	6,719	-0.07%
2021/03/03	3	30.65	1	30.50	30.90	2	6,724	0.03%
2021/03/02	121	31.76	129	31.07	30.80	-8	6,706	-0.12%	大買/大賣/
2021/02/26	0	0.00	1	31.20	31.00	-1	6,577	-0.02%
2021/02/24	6	30.65	6	30.55	30.55	0	6,625	0.00%
2021/02/23	10	31.03	6	30.84	31.00	4	6,618	0.06%
2021/02/22	2	30.58	3	30.43	30.75	-1	6,583	-0.02%
2021/02/19	5	29.75	6.5	29.85	30.05	-1.5	6,855	-0.02%
2021/02/18	8	28.95	19	29.16	29.40	-11	6,968	-0.16%
2021/02/17	0	0.00	13	28.86	28.85	-13	7,301	-0.18%
2021/02/05	3	28.05	0	0.00	28.05	3	7,608	0.04%
2021/02/04	1	28.15	0	0.00	28.30	1	7,741	0.01%
2021/02/01	0	0.00	40	27.60	27.75	-40	8,195	-0.49%
2021/01/26	10	27.75	0	0.00	27.75	10	9,746	0.10%
2021/01/21	10	28.55	0	0.00	27.90	10	10,893	0.09%
2021/01/20	2	28.40	11	28.45	28.30	-9	10,967	-0.08%
2021/01/19	4	29.55	0	0.00	29.30	4	10,903	0.04%
2021/01/18	1	28.85	1	29.05	28.95	0	10,850	0.00%
2021/01/15	1	29.40	3	29.08	29.05	-2	10,821	-0.02%
2021/01/14	0	0.00	12.1	29.86	30.00	-12.1	10,774	-0.11%
2021/01/13	2	29.53	0	0.00	29.60	2	10,786	0.02%
2021/01/12	1	29.90	6	29.55	29.50	-5	10,775	-0.05%
2021/01/11	3	30.18	2	30.28	30.15	1	10,733	0.01%
2021/01/08	11.5	30.23	9	30.13	30.15	2.5	10,704	0.02%
2021/01/07	1	30.60	1	30.35	30.25	0	10,648	0.00%
2021/01/06	40	31.49	14.5	31.86	30.55	25.5	10,586	0.24%
2021/01/05	26	32.18	40	32.04	32.50	-14	10,188	-0.14%
2021/01/04	2	30.90	4	30.98	30.70	-2	9,599	-0.02%
2020/12/31	1	30.50	0	0.00	30.45	1	9,604	0.01%
2020/12/30	1	30.70	26	30.55	30.55	-25	9,554	-0.26%
2020/12/29	36	30.80	9	30.84	30.85	27	9,462	0.29%
2020/12/28	0.5	30.00	9	30.02	30.30	-8.5	9,198	-0.09%
2020/12/25	0	0.00	4	29.56	29.65	-4	9,099	-0.04%
2020/12/24	10	29.80	42	29.74	29.35	-32	9,071	-0.35%
2020/12/23	0	0.00	12	28.99	29.35	-12	9,027	-0.13%
2020/12/22	2	29.20	5.1	29.60	28.85	-3.1	9,032	-0.03%
2020/12/21	0	0.00	2	29.45	29.45	-2	9,079	-0.02%
2020/12/18	2	29.35	4	29.56	29.65	-2	9,089	-0.02%
2020/12/17	4	29.19	0	0.00	29.40	4	9,124	0.04%
2020/12/15	20	28.90	0	0.00	28.70	20	9,413	0.21%
2020/12/14	0	0.00	20.8	29.30	29.40	-20.8	9,393	-0.22%
2020/12/11	19	29.57	48	29.23	29.25	-29	9,501	-0.31%
2020/12/10	25	30.46	7	30.70	30.10	18	9,310	0.19%
2020/12/09	16	30.38	15	30.62	30.55	1	9,190	0.01%
2020/12/08	23	30.80	66	30.52	30.50	-43	9,173	-0.47%
2020/12/07	0	0.00	23	30.64	30.60	-23	9,050	-0.25%
2020/12/04	3	30.55	25.3	30.51	30.50	-22.3	9,006	-0.25%
2020/12/03	9	30.40	8	30.59	30.35	1	8,973	0.01%
2020/12/02	4	30.15	0	0.00	30.10	4	8,881	0.05%
2020/12/01	0	0.00	20	30.00	30.40	-20	8,891	-0.22%
2020/11/30	11	30.35	6	30.48	30.20	5	8,914	0.06%
2020/11/27	5	30.15	1	30.45	30.15	4	8,957	0.04%
2020/11/26	1	30.00	0	0.00	29.95	1	8,987	0.01%
2020/11/25	9	29.73	12	29.65	29.90	-3	9,000	-0.03%
2020/11/24	11	30.01	3	30.10	29.80	8	8,959	0.09%
2020/11/23	10	30.30	63	30.30	30.20	-53	8,953	-0.59%
2020/11/20	1	30.10	16	30.16	30.10	-15	8,909	-0.17%
2020/11/19	8	30.09	7	30.24	29.95	1	8,962	0.01%
2020/11/18	52	30.82	127	30.56	30.50	-75	9,001	-0.83%	大賣/
2020/11/17	104	30.90	163	30.50	30.65	-59	9,020	-0.65%	大買/大賣/
2020/11/16	228	30.66	110	30.95	30.85	118	9,131	1.29%	大買/大賣/鉅額交易
2020/11/13	82	30.20	29	30.13	30.25	53	8,925	0.59%
2020/11/12	4	28.94	1	29.40	28.95	3	8,660	0.03%
2020/11/11	1	29.45	7	29.27	29.65	-6	8,567	-0.07%
2020/11/10	6	29.01	4	29.30	29.05	2	8,443	0.02%
2020/11/09	4	29.20	10	29.53	29.30	-6	8,492	-0.07%
2020/11/06	21	29.33	14	29.09	29.00	7	8,475	0.08%
2020/11/05	7	28.68	45	28.62	28.50	-38	8,567	-0.44%
2020/11/04	76	28.76	10	28.70	28.85	66	8,474	0.78%
2020/11/03	226	30.18	70	30.48	29.20	156	8,350	1.87%	大買/鉅額交易
2020/11/02	20	30.30	139.2	30.14	30.50	-119.2	7,719	-1.54%	大賣/鉅額交易
2020/10/30	3	28.10	3	27.92	27.75	0	6,659	0.00%
2020/10/29	1.1	27.19	2	27.00	27.60	-0.9	6,636	-0.01%
2020/10/28	10	28.09	0	0.00	27.55	10	6,670	0.15%
2020/10/27	3	27.25	3	27.65	27.80	0	6,553	0.00%
2020/10/26	3	27.75	12	27.91	27.50	-9	6,536	-0.14%
2020/10/22	11	27.55	0	0.00	27.55	11	6,573	0.17%
2020/10/21	10	27.85	3	27.85	27.85	7	6,609	0.11%
2020/10/20	0	0.00	8	27.55	27.50	-8	6,581	-0.12%
2020/10/19	23.2	27.37	2	27.00	27.30	21.2	6,562	0.32%
2020/10/16	10.3	27.16	31	26.99	26.75	-20.7	6,554	-0.32%
2020/10/14	0.3	27.10	0	0.00	27.10	0.3	6,646	0.00%
2020/10/12	0	0.00	3	26.90	26.80	-3	6,646	-0.05%
2020/10/08	5	26.91	5	26.80	27.05	0	6,641	0.00%
2020/10/07	15	26.15	1	26.20	26.15	14	6,555	0.21%
2020/10/05	3	25.50	0	0.00	25.70	3	6,608	0.05%
2020/09/24	6	26.38	66	25.82	25.60	-60	6,962	-0.86%
2020/09/23	0	0.00	6	26.73	26.65	-6	6,916	-0.09%
2020/09/22	19	27.00	0	0.00	26.80	19	6,990	0.27%
2020/09/21	0	0.00	10	27.68	27.70	-10	7,069	-0.14%
2020/09/18	15	28.00	12	28.65	27.55	3	7,041	0.04%
2020/09/17	3	28.13	3	27.88	28.10	0	6,712	0.00%
2020/09/16	37.2	27.66	1	27.80	27.85	36.2	6,659	0.54%
2020/09/14	0	0.00	1	27.20	27.15	-1	6,636	-0.02%
2020/09/11	4	26.59	10	26.55	26.55	-6	6,766	-0.09%
2020/09/10	60	27.50	0	0.00	27.25	60	6,718	0.89%
2020/09/09	0	0.00	3	27.53	27.35	-3	6,700	-0.04%
2020/09/08	1	26.60	2	27.10	27.30	-1	6,638	-0.02%
2020/09/07	1	26.85	0	0.00	26.80	1	6,593	0.02%
2020/09/04	5	27.30	0	0.00	27.20	5	6,566	0.08%
2020/09/03	25	28.03	0	0.00	27.80	25	6,495	0.38%
2020/09/02	42	28.11	6	28.10	28.20	36	6,405	0.56%
2020/09/01	13	27.87	23	27.72	27.90	-10	6,316	-0.16%
2020/08/31	1	27.80	1	28.10	27.75	0	6,232	0.00%
2020/08/28	10	27.65	11	27.43	27.50	-1	6,174	-0.02%
2020/08/27	3	27.70	28	27.56	27.30	-25	6,148	-0.41%
2020/08/26	0	0.00	5	27.72	27.70	-5	6,041	-0.08%
2020/08/25	128	27.95	126	27.63	27.60	2	5,980	0.03%	大買/大賣/
2020/08/24	166	27.88	156	27.95	28.15	10	5,854	0.17%	大買/大賣/
2020/08/21	13	27.96	28	28.17	27.85	-15	5,652	-0.27%
2020/08/20	38	27.34	40	26.88	26.65	-2	5,236	-0.04%
2020/08/19	3	27.38	4	27.51	27.30	-1	4,917	-0.02%
2020/08/18	0.2	27.05	3	26.93	27.20	-2.8	4,736	-0.06%
2020/08/17	8	26.70	2	26.85	26.80	6	4,657	0.13%
2020/08/13	10	27.00	0	0.00	27.10	10	4,536	0.22%
2020/08/12	1	26.55	10	27.13	27.65	-9	4,356	-0.21%
2020/08/11	7	26.77	6	27.24	26.75	1	4,191	0.02%
2020/08/10	17	26.22	1	26.15	26.45	16	3,949	0.41%
2020/08/07	6	26.22	6	26.24	26.50	0	3,920	0.00%
2020/08/06	13	26.25	20	26.14	25.90	-7	3,811	-0.18%
2020/08/04	0	0.00	2	25.15	25.15	-2	3,478	-0.06%
2020/08/03	5	24.65	2	24.75	24.90	3	3,466	0.09%
2020/07/31	1	24.15	1	24.20	24.10	0	3,435	0.00%
2020/07/29	1	23.80	0	0.00	23.70	1	3,488	0.03%
2020/07/28	3	23.33	0	0.00	23.10	3	3,514	0.09%
2020/07/27	4	24.14	1	25.00	23.85	3	3,490	0.09%
2020/07/23	10	24.75	10	24.75	24.70	0	3,447	0.00%
2020/07/22	0	0.00	1	25.30	24.85	-1	3,440	-0.03%
2020/07/21	3	24.80	3	24.80	25.00	0	3,404	0.00%
2020/07/20	0	0.00	1	24.25	24.65	-1	3,384	-0.03%
2020/07/17	1	24.05	20	23.85	23.40	-19	3,312	-0.57%
2020/07/16	0	0.00	3	24.15	24.35	-3	3,282	-0.09%
2020/07/15	0	0.00	2	24.55	24.10	-2	3,271	-0.06%
2020/07/13	3	25.00	5	24.94	25.00	-2	3,281	-0.06%
2020/07/10	2	24.60	0	0.00	24.60	2	3,289	0.06%
2020/07/08	1	24.85	1	24.95	24.80	0	3,345	0.00%
2020/07/07	1	24.35	0	0.00	24.40	1	3,289	0.03%
2020/07/06	10	24.93	2	25.10	25.15	8	3,215	0.25%
2020/07/01	4	24.40	1	24.30	24.30	3	3,012	0.10%
2020/06/30	3	23.37	2	23.95	24.10	1	2,913	0.03%
2020/06/29	1	22.70	2	22.73	22.70	-1	2,777	-0.04%
2020/06/18	11	22.93	0	0.00	22.20	11	2,710	0.41%
2020/06/17	20	21.80	1	21.85	21.75	19	2,571	0.74%
2020/06/12	1	20.75	32	20.53	20.85	-31	2,679	-1.16%
2020/06/11	5	21.30	5	21.55	21.25	0	2,720	0.00%
2020/06/10	1	21.65	10	21.45	21.70	-9	2,713	-0.33%
2020/06/05	0	0.00	1	22.45	22.50	-1	2,868	-0.03%
2020/05/29	1	21.50	0	0.00	21.45	1	2,838	0.04%
2020/05/27	2	21.55	1	21.45	21.50	1	2,837	0.04%
2020/05/20	5	21.36	0	0.00	21.35	5	2,877	0.17%
2020/05/18	7	21.24	0	0.00	21.20	7	2,990	0.23%
2020/05/15	4	21.85	0	0.00	21.10	4	2,984	0.13%
2020/05/14	5	21.88	0	0.00	21.65	5	2,942	0.17%
2020/05/13	2	21.25	0.5	22.25	22.35	1.5	2,868	0.05%
2020/05/11	2	21.80	0	0.00	21.75	2	2,836	0.07%
2020/05/08	10	21.55	11	21.93	21.80	-1	2,809	-0.04%
2020/05/07	5	21.05	14	21.15	21.15	-9	2,720	-0.33%
2020/05/05	25	20.97	0	0.00	20.85	25	2,714	0.92%
2020/05/04	13	21.06	12	21.06	21.05	1	2,673	0.04%
2020/04/30	2.2	20.74	0	0.00	20.80	2.2	2,632	0.08%
2020/04/29	5	20.94	2	20.90	20.70	3	2,660	0.11%
2020/04/28	10	20.55	0	0.00	20.65	10	2,633	0.38%
2020/04/24	5	20.32	0	0.00	20.30	5	2,674	0.19%
2020/04/23	10	20.10	10	20.00	20.10	0	2,682	0.00%
2020/04/21	3	19.90	13	19.82	19.65	-10	2,710	-0.37%
2020/04/20	0	0.00	10	20.22	20.20	-10	2,737	-0.37%
2020/04/17	6	20.13	0	0.00	20.05	6	2,785	0.22%
2020/04/14	20	20.64	0	0.00	20.50	20	2,747	0.73%
2020/04/13	10	19.80	10	20.00	20.45	0	2,634	0.00%
2020/04/10	0	0.00	4	19.55	19.75	-4	2,617	-0.15%
2020/04/09	6.3	19.80	0	0.00	19.55	6.3	2,635	0.24%
2020/04/08	11	19.75	11	19.93	19.85	0	2,645	0.00%
2020/04/07	2	19.55	2	19.65	19.45	0	2,639	0.00%
2020/04/01	3	19.00	0	0.00	19.30	3	2,655	0.11%
2020/03/31	0	0.00	3	19.30	18.95	-3	2,712	-0.11%
2020/03/27	3	18.55	5	18.47	18.00	-2	2,696	-0.07%
2020/03/25	8	18.18	3	18.40	18.25	5	2,704	0.18%
2020/03/20	0	0.00	2	16.10	16.25	-2	2,913	-0.07%
2020/03/19	2	15.53	3	14.75	14.80	-1	2,906	-0.03%
2020/03/17	2	17.35	1	17.35	16.90	1	2,865	0.03%
2020/03/16	2	18.75	0	0.00	18.75	2	2,816	0.07%
2020/03/13	1	19.55	41	19.60	19.95	-40	2,805	-1.43%
2020/03/12	4.3	21.80	7	21.67	21.70	-2.7	2,722	-0.10%
2020/03/11	4.2	22.34	4	22.76	22.90	0.2	2,621	0.01%
2020/03/10	2.2	22.02	0	0.00	22.85	2.2	2,596	0.08%
2020/03/09	3	22.60	0	0.00	22.60	3	2,576	0.12%
2020/03/06	0.3	23.35	0	0.00	23.35	0.3	2,563	0.01%
2020/03/03	5	23.55	1	23.55	23.45	4	2,586	0.15%
2020/03/02	0	0.00	6	23.02	23.20	-6	2,598	-0.23%
2020/02/27	5	23.08	1	23.05	22.80	4	2,593	0.15%
2020/02/24	1	23.60	0	0.00	23.50	1	2,608	0.04%
2020/02/21	10	24.00	10	23.95	23.95	0	2,614	0.00%
2020/02/20	0	0.00	1	24.10	23.85	-1	2,620	-0.04%
2020/02/19	11	23.25	10	23.55	23.80	1	2,596	0.04%
2020/02/13	10	22.90	10	23.30	23.15	0	2,572	0.00%
2020/02/12	10	22.45	10	22.60	22.60	0	2,548	0.00%
2020/02/11	10	22.40	10	22.40	22.40	0	2,543	0.00%
2020/02/06	10	22.90	16	23.29	23.30	-6	2,554	-0.23%
2020/02/05	6	22.73	5	22.45	22.50	1	2,601	0.04%
2020/02/04	6	22.70	0	0.00	22.75	6	2,614	0.23%
2020/02/03	1	21.85	20	21.60	22.40	-19	2,640	-0.72%
2020/01/31	0	0.00	3	23.60	23.75	-3	2,605	-0.12%
2020/01/30	5	24.01	0	0.00	23.55	5	2,653	0.19%
2020/01/17	1	25.65	0	0.00	25.65	1	2,651	0.04%
2020/01/16	3	25.70	1	25.30	25.80	2	2,635	0.08%
2020/01/15	0	0.00	4	25.10	25.10	-4	2,593	-0.15%
2020/01/14	2	25.20	0	0.00	25.35	2	2,601	0.08%
2020/01/13	2	25.08	3	25.05	25.20	-1	2,573	-0.04%
2020/01/09	0	0.00	11	24.30	24.25	-11	2,510	-0.44%
2020/01/08	0	0.00	16	24.16	24.05	-16	2,545	-0.63%
2020/01/07	8	24.60	0	0.00	24.60	8	2,553	0.31%
2020/01/06	0	0.00	2	25.10	25.10	-2	2,682	-0.07%
2020/01/03	1	25.55	8	25.33	25.25	-7	2,679	-0.26%
2019/12/31	3	25.77	0	0.00	25.80	3	2,651	0.11%
2019/12/30	2	25.83	0	0.00	25.80	2	2,649	0.08%
2019/12/27	3	26.07	2	26.23	26.00	1	2,645	0.04%
2019/12/26	1	26.05	0	0.00	26.10	1	2,653	0.04%
2019/12/25	2	25.70	0	0.00	26.00	2	2,621	0.08%
2019/12/23	4	25.74	10	25.40	25.50	-6	2,682	-0.22%
2019/12/19	2	25.68	0	0.00	25.75	2	2,690	0.07%
2019/12/18	2	25.95	0	0.00	25.90	2	2,716	0.07%
2019/12/17	7	25.85	9	26.03	26.00	-2	2,712	-0.07%
2019/12/16	14	24.99	1	25.15	25.20	13	2,542	0.51%
2019/12/09	0	0.00	2	25.15	25.10	-2	2,594	-0.08%
2019/12/05	2	25.55	0	0.00	25.40	2	2,668	0.07%
2019/12/04	1	25.20	4	25.25	25.35	-3	2,718	-0.11%
2019/11/28	0	0.00	6	25.35	25.35	-6	2,818	-0.21%
2019/11/27	6	25.60	0	0.00	25.50	6	2,859	0.21%
2019/11/26	0	0.00	4	25.56	25.30	-4	2,890	-0.14%
2019/11/25	1	25.30	0	0.00	25.35	1	2,975	0.03%
2019/11/21	3	25.10	4	25.25	25.25	-1	3,095	-0.03%
2019/11/20	1	24.90	3	24.90	25.15	-2	3,114	-0.06%
2019/11/19	0	0.00	11	24.94	24.95	-11	3,187	-0.35%
2019/11/18	10	25.10	0	0.00	25.10	10	3,234	0.31%
2019/11/14	5	24.35	5	24.25	24.20	0	3,353	0.00%
2019/11/13	1	24.25	0	0.00	24.25	1	3,420	0.03%
2019/11/11	1	23.80	0	0.00	23.75	1	3,777	0.03%
2019/11/08	12	24.20	10	24.10	24.40	2	3,857	0.05%
2019/11/05	2	24.60	0	0.00	24.65	2	4,378	0.05%
2019/11/01	5	23.55	5	23.95	23.85	0	4,556	0.00%
2019/10/31	3	24.08	0	0.00	23.80	3	4,603	0.07%
2019/10/30	0	0.00	10	24.20	24.25	-10	4,649	-0.22%
2019/10/29	10	24.33	9	24.34	24.15	1	4,688	0.02%
2019/10/28	4	24.78	0	0.00	24.70	4	4,713	0.08%
2019/10/23	5	25.20	5	25.25	25.10	0	5,075	0.00%
2019/10/22	2	25.60	2	25.25	25.35	0	5,113	0.00%
2019/10/21	2	25.05	0	0.00	25.50	2	5,190	0.04%
2019/10/18	5	25.55	6	25.22	25.30	-1	5,302	-0.02%
2019/10/17	7	25.26	0	0.00	25.35	7	5,324	0.13%
2019/10/16	0	0.00	2	25.28	25.15	-2	5,375	-0.04%
2019/10/15	6	24.85	6	24.94	24.70	0	5,431	0.00%
2019/10/14	26	24.77	20	24.85	24.95	6	5,453	0.11%
2019/10/08	2	25.90	0	0.00	25.80	2	5,413	0.04%
2019/10/07	6	26.04	5	26.00	26.00	1	5,466	0.02%
2019/10/02	6	26.05	11	26.12	26.60	-5	5,923	-0.08%
2019/10/01	8	25.97	1	26.05	25.90	7	5,902	0.12%
2019/09/27	3	26.27	21	26.30	26.25	-18	5,875	-0.31%
2019/09/26	1	27.05	2	27.13	26.75	-1	5,850	-0.02%
2019/09/25	3	26.63	2	26.55	26.40	1	5,800	0.02%
2019/09/24	3	26.87	1	26.85	26.90	2	5,796	0.03%
2019/09/23	2	26.40	0	0.00	26.80	2	5,827	0.03%
2019/09/20	11	26.39	2	26.38	26.55	9	5,942	0.15%
2019/09/19	1	26.60	54	26.56	26.60	-53	5,924	-0.89%
2019/09/16	10	26.72	63	26.64	26.55	-53	6,108	-0.87%
2019/09/12	0	0.00	12	27.08	27.05	-12	6,061	-0.20%
2019/09/11	6	26.92	0	0.00	27.20	6	6,057	0.10%
2019/09/10	7	27.24	2	27.45	27.25	5	6,013	0.08%
2019/09/09	12	27.62	0	0.00	27.70	12	5,964	0.20%
2019/09/06	8	28.03	6	28.55	28.15	2	5,927	0.03%
2019/09/05	1	28.55	0	0.00	28.55	1	5,869	0.02%
2019/09/04	3	28.45	0	0.00	28.55	3	5,848	0.05%
2019/09/03	8	28.59	0	0.00	28.55	8	5,846	0.14%
2019/09/02	1	28.45	12	28.62	28.65	-11	5,815	-0.19%
2019/08/30	0	0.00	30	28.13	28.00	-30	5,760	-0.52%
2019/08/28	6	27.69	5	27.90	27.60	1	5,675	0.02%
2019/08/26	7	27.06	10	27.05	26.85	-3	5,536	-0.05%
2019/08/23	11	28.10	0	0.00	28.10	11	5,457	0.20%
2019/08/22	16	28.50	5	28.60	28.45	11	5,445	0.20%
2019/08/21	5	28.20	5	28.40	28.25	0	5,355	0.00%
2019/08/20	21	28.84	1	28.85	28.30	20	5,293	0.38%
2019/08/19	29	28.65	0	0.00	28.85	29	5,210	0.56%
2019/08/15	18	28.96	0	0.00	28.75	18	5,126	0.35%
2019/08/14	55	28.45	3	28.78	28.95	52	5,035	1.03%
2019/08/13	3	28.03	0	0.00	27.75	3	4,835	0.06%
2019/08/12	1	28.75	2	28.75	28.75	-1	4,774	-0.02%
2019/08/08	6	28.48	5	28.45	28.45	1	4,616	0.02%
2019/08/07	23	28.28	31	28.27	28.05	-8	4,537	-0.18%
2019/08/06	1	26.90	7	27.84	28.30	-6	4,373	-0.14%
2019/08/05	0	0.00	25	27.49	27.40	-25	4,279	-0.58%
2019/08/02	10	27.10	5	27.40	27.15	5	4,223	0.12%
2019/08/01	0	0.00	21	27.54	27.70	-21	4,257	-0.49%
2019/07/30	26	26.76	1	26.35	26.45	25	4,274	0.58%
2019/07/29	5	27.25	0	0.00	27.20	5	4,277	0.12%
2019/07/26	5	27.45	7	27.48	27.40	-2	4,281	-0.05%
2019/07/25	7	27.65	15	28.10	27.60	-8	4,335	-0.18%
2019/07/24	0	0.00	3	27.08	27.20	-3	4,229	-0.07%
2019/07/23	5	27.25	9	27.16	26.85	-4	4,220	-0.09%
2019/07/22	18	26.86	18	27.15	26.85	0	4,182	0.00%
2019/07/19	2	26.10	0	0.00	26.25	2	4,201	0.05%
2019/07/18	3	26.60	0	0.00	26.20	3	4,231	0.07%
2019/07/17	1	26.35	23	26.41	26.80	-22	4,239	-0.52%
2019/07/16	0	0.00	2	26.40	26.15	-2	4,296	-0.05%
2019/07/15	5	26.15	0	0.00	26.15	5	4,274	0.12%
2019/07/12	0	0.00	5	26.06	26.00	-5	4,254	-0.12%
2019/07/11	10	25.56	3	25.77	25.70	7	4,226	0.17%
2019/07/10	7	26.63	16	26.08	25.60	-9	4,243	-0.21%
2019/07/09	0	0.00	24	25.73	25.90	-24	3,908	-0.61%
2019/07/08	14	25.85	1	25.75	25.75	13	3,902	0.33%
2019/07/05	0	0.00	1	25.40	25.40	-1	3,920	-0.03%
2019/07/04	1	25.25	0	0.00	25.25	1	3,977	0.03%
2019/07/03	10	25.45	1	25.55	25.20	9	4,008	0.22%
2019/07/02	5	25.45	3	25.52	25.70	2	4,028	0.05%
2019/07/01	3	25.50	0	0.00	25.45	3	4,028	0.07%
2019/06/28	19	25.12	108	25.11	25.05	-89	4,038	-2.20%	大賣/
2019/06/27	10	26.00	12	26.20	25.25	-2	4,034	-0.05%
2019/06/26	0	0.00	4	25.63	25.70	-4	3,911	-0.10%
2019/06/25	10	25.68	6	25.25	25.35	4	3,926	0.10%
2019/06/24	0	0.00	2	25.23	25.30	-2	3,877	-0.05%
2019/06/21	1	24.50	0	0.00	24.50	1	3,881	0.03%
2019/06/19	0	0.00	1	24.00	24.10	-1	4,187	-0.02%
2019/06/13	1	23.80	0	0.00	23.70	1	4,689	0.02%
2019/06/11	0	0.00	2	23.85	24.00	-2	4,791	-0.04%
2019/06/03	3	22.95	3	23.10	23.00	0	4,929	0.00%
2019/05/31	4	23.40	0	0.00	23.45	4	5,027	0.08%
2019/05/29	0	0.00	8	22.80	22.60	-8	5,109	-0.16%
2019/05/28	0	0.00	2	23.18	23.15	-2	5,107	-0.04%
2019/05/24	0	0.00	1	23.35	23.25	-1	5,207	-0.02%
2019/05/23	1	23.60	0	0.00	23.30	1	5,218	0.02%
2019/05/22	72	24.54	1	24.40	24.15	71	5,200	1.37%
2019/05/21	30	24.48	0	0.00	24.45	30	5,226	0.57%
2019/05/20	0	0.00	2	24.30	24.75	-2	5,249	-0.04%
2019/05/17	3	24.42	0	0.00	24.25	3	5,221	0.06%
2019/05/15	2	25.00	1	25.20	25.05	1	5,164	0.02%
2019/05/14	0	0.00	4	24.60	24.80	-4	5,107	-0.08%
2019/05/13	0	0.00	1	24.35	24.55	-1	5,084	-0.02%
2019/05/10	0	0.00	43	24.48	24.10	-43	5,034	-0.85%
2019/05/09	4	24.44	0	0.00	24.20	4	4,995	0.08%
2019/05/08	12	25.00	0	0.00	25.35	12	4,909	0.24%
2019/05/07	25	25.64	47	26.04	25.70	-22	4,836	-0.45%
2019/05/06	15	25.79	419	25.77	25.10	-404	4,785	-8.44%	大賣/鉅額交易
2019/05/03	10	26.12	2	26.20	26.40	8	4,701	0.17%
2019/05/02	108	25.96	9	26.11	26.25	99	4,671	2.12%	大買/
2019/04/30	65	26.09	13	25.92	26.00	52	4,622	1.12%
2019/04/29	1	25.15	0	0.00	25.00	1	4,407	0.02%
2019/04/25	202	25.67	0	0.00	25.15	202	4,519	4.47%	大買/鉅額交易
2019/04/24	71	25.38	192	25.19	25.45	-121	4,551	-2.66%	大賣/鉅額交易
2019/04/23	12	25.10	50	24.80	25.20	-38	4,545	-0.84%
2019/04/22	126	24.93	2	25.10	25.10	124	4,548	2.73%	大買/鉅額交易
2019/04/19	127	24.26	0	0.00	24.20	127	4,467	2.84%	大買/鉅額交易
2019/04/18	15	24.52	55	23.95	23.90	-40	4,501	-0.89%
2019/04/17	28	24.58	0	0.00	24.55	28	4,630	0.60%
2019/04/16	12	24.48	12	24.49	24.50	0	4,820	0.00%
2019/04/15	10	24.10	17	24.47	24.65	-7	4,989	-0.14%
2019/04/12	3	23.53	0	0.00	23.60	3	4,914	0.06%
2019/04/11	15	23.80	1	23.70	23.70	14	4,911	0.29%
2019/04/10	32	24.13	13	24.07	24.10	19	4,887	0.39%
2019/04/03	10	23.40	5	23.50	23.50	5	4,805	0.10%
2019/04/02	8	23.36	2	23.30	23.40	6	4,795	0.13%
2019/04/01	2	23.45	8	23.44	23.45	-6	4,776	-0.13%
2019/03/29	10	23.04	7	23.00	23.00	3	4,726	0.06%
2019/03/28	13	22.99	14	22.90	22.90	-1	4,701	-0.02%
2019/03/27	7	23.59	12	23.67	23.50	-5	4,650	-0.11%
2019/03/26	69	23.79	48	23.42	23.40	21	4,622	0.45%
2019/03/25	28	23.92	10	23.70	23.75	18	4,553	0.40%
2019/03/22	21	25.15	79	25.32	24.85	-58	4,557	-1.27%
2019/03/21	14	26.38	13	26.65	26.10	1	4,316	0.02%
2019/03/20	6	26.10	0	0.00	26.05	6	4,214	0.14%
2019/03/19	10	26.12	0	0.00	26.10	10	4,218	0.24%
2019/03/18	5	26.35	8	26.10	26.50	-3	4,208	-0.07%
2019/03/13	3	25.05	20	25.05	25.35	-17	3,949	-0.43%
2019/03/07	16	25.33	0	0.00	25.10	16	4,007	0.40%
2019/03/06	66	25.66	3	25.65	25.70	63	3,941	1.60%
2019/03/05	11	25.01	5	25.10	24.85	6	3,870	0.16%
2019/03/04	5	25.01	4	25.05	25.00	1	3,847	0.03%
2019/02/27	1	24.05	2	24.50	24.55	-1	3,807	-0.03%
2019/02/26	1	24.60	8	24.65	24.50	-7	3,815	-0.18%
2019/02/25	8	25.30	0	0.00	24.95	8	3,835	0.21%
2019/02/21	0	0.00	10	24.95	24.80	-10	3,830	-0.26%
2019/02/19	2	24.50	0	0.00	24.70	2	3,789	0.05%
2019/02/14	0	0.00	2	24.85	24.80	-2	3,805	-0.05%
2019/02/11	5	24.71	11	24.91	24.90	-6	3,795	-0.16%
2019/01/30	0	0.00	2	24.65	24.60	-2	3,776	-0.05%
2019/01/29	9	24.60	0	0.00	24.45	9	3,774	0.24%
2019/01/28	0	0.00	3	24.95	24.90	-3	3,750	-0.08%
2019/01/25	0	0.00	1	25.00	24.65	-1	3,756	-0.03%
2019/01/24	3	24.63	0	0.00	24.65	3	3,746	0.08%
2019/01/23	9	24.81	3	24.90	24.80	6	3,737	0.16%
2019/01/22	26	25.28	12	24.85	25.05	14	3,719	0.38%
2019/01/21	0	0.00	4	25.40	25.35	-4	3,653	-0.11%
2019/01/18	0	0.00	2	25.25	25.30	-2	3,642	-0.05%
2019/01/17	48	25.61	30	25.44	25.30	18	3,618	0.50%
2019/01/16	23	25.79	33	25.80	26.10	-10	3,458	-0.29%
2019/01/15	24	25.40	28	25.25	25.05	-4	3,279	-0.12%
2019/01/14	21	24.78	0	0.00	24.85	21	3,222	0.65%
2019/01/11	5	25.10	4	25.80	25.10	1	3,158	0.03%
2019/01/10	1	25.20	7	25.56	25.75	-6	3,087	-0.19%
2019/01/09	14	25.58	17	25.70	25.50	-3	3,015	-0.10%
2019/01/08	13	25.27	16	24.97	25.45	-3	2,864	-0.10%
2019/01/07	1	24.15	42	24.19	24.50	-41	2,643	-1.55%
2019/01/04	10	22.20	10	22.70	22.70	0	2,411	0.00%
2019/01/03	6	22.65	1	22.90	22.75	5	2,429	0.21%
2019/01/02	3	23.15	7	23.09	23.00	-4	2,447	-0.16%
2018/12/28	1	22.85	4	22.85	22.95	-3	2,429	-0.12%
2018/12/27	6	23.25	1	23.20	22.90	5	2,451	0.20%
2018/12/26	1	22.55	0	0.00	22.25	1	2,410	0.04%
2018/12/24	0	0.00	2	22.88	23.05	-2	2,406	-0.08%
2018/12/20	14	22.37	11	22.42	22.30	3	2,499	0.12%
2018/12/18	12	22.79	6	22.70	22.75	6	2,476	0.24%
2018/12/17	11	23.80	20	24.22	23.00	-9	2,441	-0.37%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	2	23.15	4	22.90	23.05	-2	2,299	-0.09%
2018/12/12	3	22.95	5	23.00	23.00	-2	2,257	-0.09%
2018/12/11	8	22.73	4	22.88	22.80	4	2,201	0.18%
2018/12/10	1	21.50	0	0.00	21.55	1	2,095	0.05%
2018/12/06	1	22.45	15	21.58	21.30	-14	2,067	-0.68%
2018/12/04	7	23.12	12	23.13	22.45	-5	2,034	-0.25%
2018/12/03	1	22.05	2	22.00	22.10	-1	1,968	-0.05%
2018/11/30	2	21.90	1	21.60	21.60	1	1,946	0.05%
2018/11/29	11	21.96	0	0.00	21.45	11	1,929	0.57%
2018/11/28	10	21.20	10	21.35	21.45	0	1,902	0.00%
2018/11/27	0	0.00	10	20.95	20.95	-10	1,876	-0.53%
2018/11/26	23	20.60	0	0.00	20.80	23	1,855	1.24%
2018/11/23	39	20.48	96	20.53	20.10	-57	1,839	-3.10%
2018/11/22	10	21.39	19	20.82	20.80	-9	1,808	-0.50%
2018/11/21	33	20.87	61	20.74	21.00	-28	1,804	-1.55%
2018/11/20	8	20.55	153	20.56	20.75	-145	1,819	-7.97%	大賣/鉅額交易
2018/11/19	0	0.00	40	20.35	20.45	-40	1,782	-2.24%
2018/11/14	0	0.00	1	19.70	19.85	-1	1,708	-0.06%
2018/11/08	0	0.00	5	19.60	19.50	-5	1,833	-0.27%
2018/11/06	1	19.00	0	0.00	19.05	1	2,062	0.05%
2018/11/01	10	18.60	10	18.50	18.55	0	2,130	0.00%
2018/10/30	0	0.00	1	17.55	17.80	-1	2,173	-0.05%
2018/10/26	1	17.35	0	0.00	17.35	1	2,456	0.04%
2018/10/25	0	0.00	5	17.60	17.15	-5	2,460	-0.20%
2018/10/24	5	18.30	5	18.55	18.40	0	2,454	0.00%
2018/10/22	10	19.15	5	19.10	19.05	5	2,509	0.20%
2018/10/19	0	0.00	5	18.33	19.10	-5	2,525	-0.20%
2018/10/16	11	18.56	11	18.69	18.60	0	2,626	0.00%
2018/10/15	10	18.10	4	18.25	18.15	6	2,671	0.22%
2018/10/12	1	17.85	1	17.80	18.10	0	2,776	0.00%
2018/10/11	8	18.01	6	18.03	18.00	2	3,116	0.06%
2018/10/09	2	20.38	0	0.00	20.00	2	3,134	0.06%
2018/10/08	0	0.00	1	20.60	20.60	-1	3,300	-0.03%
2018/10/05	0	0.00	25	20.86	20.65	-25	3,690	-0.68%
2018/10/04	10	21.90	0	0.00	21.50	10	3,714	0.27%
2018/10/02	11	22.65	10	22.75	22.50	1	3,818	0.03%
2018/10/01	10	22.95	3	22.90	22.90	7	3,853	0.18%
2018/09/28	21	23.35	8	23.48	23.30	13	3,882	0.33%
2018/09/27	43	22.77	43	22.89	22.90	0	3,888	0.00%
2018/09/26	10	22.50	10	22.36	22.50	0	4,218	0.00%
2018/09/18	1	21.80	0	0.00	22.05	1	4,408	0.02%
2018/09/14	0	0.00	6	22.15	22.15	-6	4,472	-0.13%
2018/09/11	0	0.00	1	21.35	21.40	-1	4,709	-0.02%
2018/09/10	2	20.90	0	0.00	20.90	2	4,725	0.04%
2018/09/07	5	22.10	10	21.83	21.60	-5	4,720	-0.11%
2018/09/06	0	0.00	5	22.25	22.25	-5	4,733	-0.11%
2018/09/04	10	22.65	10	22.65	22.65	0	4,893	0.00%
2018/09/03	0	0.00	11	22.81	22.50	-11	4,948	-0.22%
2018/08/31	3	22.80	1	22.85	22.85	2	5,015	0.04%
2018/08/30	1	22.90	1	23.10	22.90	0	5,186	0.00%
2018/08/29	1	22.85	0	0.00	23.00	1	5,219	0.02%
2018/08/28	24	23.09	13	22.89	22.95	11	5,366	0.20%
2018/08/27	18	22.51	14	22.89	23.00	4	5,638	0.07%
2018/08/23	0	0.00	12	21.98	22.15	-12	5,848	-0.21%
2018/08/22	8	22.15	0	0.00	21.85	8	5,857	0.14%
2018/08/21	10	21.95	11	22.15	22.10	-1	5,885	-0.02%
2018/08/20	5	21.59	0	0.00	21.60	5	5,914	0.08%
2018/08/17	2	22.23	6	22.40	22.15	-4	5,887	-0.07%
2018/08/16	6	21.80	0	0.00	22.00	6	5,863	0.10%
2018/08/15	1	22.30	10	22.85	22.20	-9	5,832	-0.15%
2018/08/14	18	23.08	10	23.20	23.05	8	5,802	0.14%
2018/08/13	27	24.25	3	24.57	23.60	24	5,750	0.42%
2018/08/10	2	26.40	6	26.20	26.15	-4	5,663	-0.07%
2018/08/09	8	26.15	5	26.20	26.05	3	5,778	0.05%
2018/08/08	4	26.59	0	0.00	26.55	4	5,753	0.07%
2018/08/06	0	0.00	8	27.15	27.15	-8	5,724	-0.14%
2018/08/03	4	27.53	2	27.60	27.35	2	5,726	0.03%
2018/08/02	0	0.00	10	26.80	26.85	-10	5,497	-0.18%
2018/08/01	21	26.94	3	26.85	26.80	18	5,461	0.33%
2018/07/31	10	26.85	11	26.87	26.90	-1	5,450	-0.02%
2018/07/30	10	26.85	0	0.00	26.90	10	5,434	0.18%
2018/07/27	0	0.00	20	27.03	27.25	-20	5,423	-0.37%
2018/07/26	6	26.55	0	0.00	26.55	6	5,382	0.11%
2018/07/25	6	26.65	0	0.00	26.60	6	5,360	0.11%
2018/07/24	4	26.76	10	26.95	26.95	-6	5,343	-0.11%
2018/07/23	10	26.75	0	0.00	26.55	10	5,329	0.19%
2018/07/20	20	27.50	17	27.19	27.05	3	5,289	0.06%
2018/07/19	7	27.61	12	27.56	27.45	-5	5,251	-0.10%
2018/07/18	36	28.32	41	28.18	27.90	-5	5,190	-0.10%
2018/07/17	1	27.70	3	27.75	27.50	-2	4,869	-0.04%
2018/07/16	11	27.84	0	0.00	28.00	11	4,833	0.23%
2018/07/13	63	28.50	77	28.52	28.45	-14	4,685	-0.30%
2018/07/12	10	27.85	2	27.75	27.80	8	4,325	0.18%
2018/07/11	0	0.00	2	28.30	27.50	-2	4,306	-0.05%
2018/07/10	3	27.55	2	27.45	27.90	1	4,296	0.02%
2018/07/09	6	27.54	3	27.30	27.20	3	4,301	0.07%
2018/07/06	3	26.90	0	0.00	27.05	3	4,281	0.07%
2018/07/05	2	27.40	7	27.31	27.00	-5	4,321	-0.12%
2018/07/04	38	28.02	31	27.98	27.90	7	4,324	0.16%
2018/07/02	20	27.08	15	27.20	26.85	5	4,016	0.12%
2018/06/29	5	27.00	6	27.29	27.25	-1	3,991	-0.03%
2018/06/28	2	26.45	2	26.25	26.25	0	3,914	0.00%
2018/06/27	3	26.35	9	26.57	26.10	-6	3,951	-0.15%
2018/06/26	9	26.18	2	26.25	26.20	7	3,973	0.18%
2018/06/22	0	0.00	2	27.40	27.15	-2	4,015	-0.05%
2018/06/21	13	27.74	24	27.93	27.95	-11	3,998	-0.28%
2018/06/20	4	27.10	2	27.00	27.45	2	3,963	0.05%
2018/06/19	0	0.00	7	27.28	27.20	-7	4,013	-0.17%
2018/06/15	7	27.39	5	27.50	27.50	2	4,095	0.05%
2018/06/14	10	27.80	5	27.30	27.30	5	4,165	0.12%
2018/06/13	10	27.60	2	27.60	27.60	8	4,174	0.19%
2018/06/12	0	0.00	11	27.96	27.85	-11	4,166	-0.26%
2018/06/11	12	27.65	0	0.00	27.40	12	4,093	0.29%
2018/06/08	3	27.72	0	0.00	27.70	3	4,127	0.07%
2018/06/07	24	27.90	24	28.07	27.65	0	4,144	0.00%
2018/06/06	1	27.20	6	27.31	27.35	-5	4,114	-0.12%
2018/06/05	11	27.55	7	27.41	27.00	4	4,531	0.09%
2018/06/04	29	28.27	0	0.00	28.05	29	4,582	0.63%
2018/06/01	1	27.35	12	27.00	27.35	-11	4,392	-0.25%
2018/05/31	9	26.37	21	26.42	26.50	-12	4,412	-0.27%
2018/05/30	8	26.15	0	0.00	25.90	8	4,538	0.18%
2018/05/29	5	26.25	0	0.00	26.25	5	4,596	0.11%
2018/05/28	0	0.00	6	25.75	26.05	-6	4,630	-0.13%
2018/05/25	0	0.00	16	25.46	25.35	-16	4,770	-0.34%
2018/05/24	13	25.38	1	25.35	25.35	12	4,822	0.25%
2018/05/22	0	0.00	3	25.80	25.75	-3	4,910	-0.06%
2018/05/21	23	25.38	31	25.55	25.70	-8	5,034	-0.16%
2018/05/18	4	25.60	10	25.50	25.40	-6	5,176	-0.12%
2018/05/17	3	25.28	52	25.58	26.10	-49	5,161	-0.95%
2018/05/16	0	0.00	3	24.45	24.50	-3	5,055	-0.06%
2018/05/15	1	24.20	0	0.00	24.25	1	5,119	0.02%
2018/05/14	3	23.98	1	23.95	24.00	2	5,303	0.04%
2018/05/11	0	0.00	1	24.50	24.10	-1	5,357	-0.02%
2018/05/10	2	23.90	7	23.95	23.95	-5	5,360	-0.09%
2018/05/09	2	24.18	1	24.05	24.05	1	5,416	0.02%
2018/05/08	2	24.18	2	24.20	24.15	0	5,480	0.00%
2018/05/07	16	24.05	13	24.07	24.00	3	5,554	0.05%
2018/05/04	5	24.15	0	0.00	24.10	5	5,637	0.09%
2018/05/03	0	0.00	1	23.80	23.80	-1	5,763	-0.02%
2018/05/02	1	24.00	0	0.00	24.00	1	5,954	0.02%
2018/04/30	4	24.10	0	0.00	24.15	4	6,075	0.07%
2018/04/26	2	23.88	19	23.89	23.55	-17	6,682	-0.25%
2018/04/25	10	23.65	11	23.75	23.75	-1	7,172	-0.01%
2018/04/24	17	24.31	10	23.85	23.90	7	7,255	0.10%
2018/04/23	13	24.96	0	0.00	24.80	13	7,302	0.18%
2018/04/20	1	25.15	37	25.30	25.20	-36	7,393	-0.49%
2018/04/19	31	25.76	12	25.53	25.50	19	7,480	0.25%
2018/04/18	18	25.56	2	25.85	25.50	16	7,755	0.21%
2018/04/17	6	25.96	2	26.05	25.80	4	7,945	0.05%
2018/04/16	5	26.64	2	26.65	26.60	3	8,233	0.04%
2018/04/13	13	26.39	22	26.49	26.75	-9	8,566	-0.11%
2018/04/12	3	26.18	0	0.00	26.25	3	9,242	0.03%
2018/04/11	13	26.77	6	26.83	26.70	7	10,411	0.07%
2018/04/10	37	26.65	13	26.18	26.55	24	11,292	0.21%
2018/04/09	11	25.40	0	0.00	25.25	11	11,603	0.09%
2018/04/03	4	26.09	5	25.95	25.85	-1	11,754	-0.01%
2018/04/02	0	0.00	1	26.75	26.65	-1	11,738	-0.01%
2018/03/30	0	0.00	2	27.30	27.05	-2	11,829	-0.02%
2018/03/29	0	0.00	17	27.05	27.00	-17	11,807	-0.14%
2018/03/28	1	27.05	0	0.00	27.00	1	11,817	0.01%
2018/03/27	3	27.20	0	0.00	27.50	3	11,825	0.03%
2018/03/26	10	26.75	9	26.80	26.80	1	11,834	0.01%
2018/03/23	1	26.50	0	0.00	26.75	1	11,831	0.01%
2018/03/22	21	27.25	24	27.49	27.35	-3	11,738	-0.03%
2018/03/21	11	27.58	0	0.00	27.85	11	11,692	0.09%
2018/03/20	2	27.18	2	27.13	27.15	0	11,863	0.00%
2018/03/19	3	28.02	0	0.00	27.90	3	11,893	0.03%
2018/03/16	1	28.30	0	0.00	28.20	1	11,875	0.01%
2018/03/15	1	27.80	205	27.98	28.05	-204	11,917	-1.71%	大賣/鉅額交易
2018/03/14	4	28.06	12	28.03	27.95	-8	11,906	-0.07%
2018/03/13	3	28.33	74	28.35	28.45	-71	11,883	-0.60%
2018/03/12	8	28.44	11	28.47	28.35	-3	11,841	-0.03%
2018/03/09	43	29.93	59	30.07	29.20	-16	11,816	-0.14%
2018/03/08	42	28.90	851	28.83	28.75	-809	11,452	-7.06%	大賣/鉅額交易
2018/03/07	62	28.42	133	28.55	28.50	-71	11,450	-0.62%	大賣/
2018/03/06	7	28.77	4	28.70	28.75	3	11,513	0.03%
2018/03/05	145	28.50	162	28.76	28.45	-17	11,389	-0.15%	大買/大賣/
2018/03/02	18	28.31	27	28.18	28.15	-9	11,353	-0.08%
2018/03/01	1	27.90	0	0.00	27.95	1	11,737	0.01%
2018/02/27	7	28.04	17	27.64	27.80	-10	11,967	-0.08%
2018/02/26	32	27.37	10	27.58	27.00	22	12,038	0.18%
2018/02/23	12	27.37	0	0.00	27.45	12	12,002	0.10%
2018/02/22	2	27.15	6	27.11	27.25	-4	11,994	-0.03%
2018/02/21	13	26.40	18	26.86	27.50	-5	11,995	-0.04%
2018/02/12	7	25.47	4	25.58	25.45	3	11,913	0.03%
2018/02/09	4	23.83	7	24.27	25.00	-3	11,890	-0.03%
2018/02/08	4	24.91	1	25.05	25.10	3	11,927	0.03%
2018/02/07	14	25.81	21	25.59	25.25	-7	11,965	-0.06%
2018/02/06	18	25.54	17	25.91	25.10	1	12,043	0.01%
2018/02/05	1	27.00	6	27.08	27.40	-5	12,214	-0.04%
2018/02/02	13	27.94	3	27.90	27.95	10	12,207	0.08%
2018/02/01	5	28.20	5	27.90	27.95	0	12,226	0.00%
2018/01/31	13	27.93	10	28.09	28.10	3	12,282	0.02%
2018/01/30	6	28.47	12	28.73	28.05	-6	12,234	-0.05%
2018/01/29	2	28.38	8	28.24	28.40	-6	12,159	-0.05%
2018/01/26	14	27.80	6	27.70	27.70	8	12,089	0.07%
2018/01/25	13	28.73	4	28.90	28.10	9	11,968	0.08%
2018/01/24	10	28.79	1	29.25	29.30	9	11,793	0.08%
2018/01/23	21	29.44	63	29.21	29.05	-42	11,701	-0.36%
2018/01/22	25	31.00	25	31.26	30.30	0	11,422	0.00%
2018/01/19	51	30.63	29	30.29	30.70	22	11,212	0.20%
2018/01/18	10	29.70	0	0.00	29.35	10	10,752	0.09%
2018/01/17	1	29.85	15	29.75	29.45	-14	10,698	-0.13%
2018/01/16	14	29.65	15	29.93	29.50	-1	10,612	-0.01%
2018/01/15	12	29.51	0	0.00	29.35	12	10,510	0.11%
2018/01/12	12	30.06	15	30.45	30.05	-3	10,468	-0.03%
2018/01/11	2	29.85	37	29.52	29.55	-35	10,156	-0.34%
2018/01/10	0	0.00	2	29.50	29.10	-2	9,979	-0.02%
2018/01/09	9	30.37	6	30.30	30.20	3	9,679	0.03%
2018/01/08	137.3	31.51	64	31.22	30.60	73.3	9,315	0.79%	大買/
2018/01/05	4	30.55	50	30.61	31.20	-46	8,612	-0.53%
2018/01/04	75	28.10	39	28.61	28.95	36	7,454	0.48%
2018/01/03	0	0.00	4	26.35	26.35	-4	6,544	-0.06%