正文 (4906)-華南永昌-基隆券商分點個股進出

台股 » 個股 » 正文 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正文

(4906)

可現股當沖

股價
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－華南永昌-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	32.90	33.00	-1	7,337	-0.01%
2024/04/19	5	32.39	4	31.79	32.20	1	7,766	0.01%
2024/04/16	10	33.11	0	32.95	32.70	10	7,740	0.13%
2024/04/12	1	34.70	0	0.00	34.55	1	7,674	0.01%
2024/04/11	0	0.00	2	34.50	34.65	-2	7,676	-0.03%
2024/04/10	0	0.00	1	34.75	34.70	-1	7,709	-0.01%
2024/04/09	0	0.00	0.1	34.15	34.05	-0.1	7,659	0.00%
2024/04/08	1	34.00	4	34.05	34.05	-3	7,608	-0.04%
2024/04/03	5	33.91	0	0.00	33.95	5	7,608	0.07%
2024/04/02	3.2	34.16	0	0.00	34.10	3.2	7,621	0.04%
2024/04/01	3	34.60	0	0.00	34.55	3	7,594	0.04%
2024/03/29	1	34.05	0	0.00	34.10	1	7,575	0.01%
2024/03/27	2	34.50	5	34.40	34.40	-3	7,680	-0.04%
2024/03/26	3.1	34.81	2	35.05	34.40	1.1	7,678	0.01%
2024/03/25	1	35.30	25	35.30	35.30	-24	7,627	-0.31%
2024/03/22	1	35.45	0	0.00	35.10	1	7,653	0.01%
2024/03/21	5	34.78	2	34.80	34.80	3	7,663	0.04%
2024/03/20	2	35.30	0	0.00	34.90	2	7,731	0.03%
2024/03/19	8	35.11	0	0.00	35.00	8	7,974	0.10%
2024/03/18	5	34.78	0	0.00	35.10	5	8,333	0.06%
2024/03/15	9	34.43	2	34.65	34.30	7	8,602	0.08%
2024/03/14	35	34.96	0	0.00	34.90	35	8,679	0.40%
2024/03/13	2	35.80	2	35.90	35.65	0	8,912	0.00%
2024/03/12	1	36.30	0	0.00	36.15	1	8,880	0.01%
2024/03/11	7	36.13	0	0.00	36.15	7	8,786	0.08%
2024/03/08	15.2	36.36	3.1	36.45	35.95	12.1	8,713	0.14%
2024/03/07	31	36.89	5	38.26	36.80	26	8,577	0.30%
2024/03/06	4	38.41	35	38.33	38.35	-31	8,253	-0.38%
2024/03/05	130.2	39.61	169.5	39.63	39.50	-39.4	7,969	-0.49%	大買/大賣/
2024/03/04	38	37.52	50.2	38.31	38.70	-12.2	6,493	-0.19%
2024/03/01	6	35.20	0	0.00	35.20	6	5,983	0.10%
2024/02/27	1	35.90	0	0.00	35.25	1	5,974	0.02%
2024/02/26	1	36.10	0	0.00	36.00	1	5,965	0.02%
2024/02/23	5	36.17	14	36.38	35.90	-9	5,955	-0.15%
2024/02/22	0	0.00	4	36.24	36.35	-4	6,002	-0.07%
2024/02/21	0	0.00	1	36.20	36.05	-1	5,965	-0.02%
2024/02/20	2	35.73	2	35.68	35.65	0	5,938	0.00%
2024/02/19	30	35.95	0	0.00	35.95	30	5,940	0.50%
2024/02/16	2	35.68	0	0.00	35.65	2	5,922	0.03%
2024/02/15	0	0.00	2	35.60	35.70	-2	5,925	-0.03%
2024/02/05	2	35.15	1.1	35.16	35.10	0.9	5,887	0.02%
2024/02/02	13.1	36.42	8	36.37	36.00	5.1	5,862	0.09%
2024/02/01	10	36.26	20	36.18	36.20	-10	5,732	-0.17%
2024/01/31	0	0.00	2	35.55	35.60	-2	5,626	-0.04%
2024/01/30	5	35.46	6	35.51	35.75	-1	5,649	-0.02%
2024/01/29	8	35.80	2	35.60	35.80	6	5,636	0.11%
2024/01/26	1	35.15	7	35.15	35.00	-6	5,682	-0.11%
2024/01/25	0	0.00	3	35.58	35.60	-3	5,729	-0.05%
2024/01/24	3	36.17	2	35.90	35.80	1	5,703	0.02%
2024/01/23	1	35.95	5	35.85	35.90	-4	5,671	-0.07%
2024/01/22	13	35.88	7	35.71	35.85	6	5,625	0.11%
2024/01/19	3	34.80	0	0.00	34.80	3	5,467	0.05%
2024/01/18	5	34.70	3	35.02	35.20	2	5,445	0.04%
2024/01/17	16	35.81	0	0.00	35.35	16	5,398	0.30%
2024/01/16	11	34.91	23	35.49	36.00	-12	5,340	-0.22%
2024/01/15	17	34.92	3	34.68	35.00	14	5,112	0.27%
2024/01/10	12.1	33.30	0	0.00	33.45	12.1	5,067	0.24%
2024/01/08	1.3	33.75	2	33.75	33.75	-0.7	5,171	-0.01%
2024/01/05	2	33.88	0	0.00	33.65	2	5,213	0.04%
2024/01/04	2.3	33.94	4	33.83	33.85	-1.7	5,268	-0.03%
2024/01/03	3	34.18	53	34.35	34.15	-50	5,289	-0.95%
2024/01/02	7.1	34.68	7	34.64	34.70	0.1	5,278	0.00%
2023/12/29	50.2	34.75	3	34.55	34.50	47.2	5,341	0.88%
2023/12/28	7	34.82	2	34.70	34.80	5	5,364	0.09%
2023/12/27	3.1	34.55	3	34.60	34.55	0.1	5,396	0.00%
2023/12/26	2	34.85	3	34.78	34.85	-1	5,538	-0.02%
2023/12/25	12	34.63	0	0.00	34.60	12	5,548	0.22%
2023/12/22	2	35.60	5	35.69	35.55	-3	5,530	-0.05%
2023/12/21	4	35.70	50	35.44	35.60	-46	5,535	-0.83%
2023/12/20	0	0.00	1	35.75	35.95	-1	5,661	-0.02%
2023/12/19	0	0.00	13	35.50	35.60	-13	5,672	-0.23%
2023/12/18	10	35.93	36	35.81	35.80	-26	5,740	-0.45%
2023/12/15	10	36.47	19	36.30	36.20	-9	5,810	-0.15%
2023/12/14	73	36.89	28.1	36.94	36.90	44.9	5,830	0.77%
2023/12/13	14	36.54	12	36.53	36.35	2	5,593	0.04%
2023/12/12	17.1	35.62	15	35.32	35.75	2.1	5,399	0.04%
2023/12/11	33	34.37	1	34.30	34.30	32	5,452	0.59%
2023/12/08	35	35.46	14	35.22	35.70	21	5,430	0.39%
2023/12/07	11	34.40	10	34.55	34.50	1	5,303	0.02%
2023/12/06	1	34.25	5	34.18	34.15	-4	5,386	-0.07%
2023/12/05	2	34.15	0	0.00	33.95	2	5,485	0.04%
2023/12/04	0	0.00	2	34.50	34.25	-2	5,826	-0.03%
2023/12/01	6	34.05	0	0.00	34.10	6	6,234	0.10%
2023/11/30	2	34.10	0	0.00	34.05	2	6,330	0.03%
2023/11/29	1	34.15	0	0.00	34.20	1	6,567	0.02%
2023/11/28	0	0.00	6	34.37	34.40	-6	6,905	-0.09%
2023/11/27	2	33.83	3	33.90	33.55	-1	7,100	-0.01%
2023/11/24	0	0.00	5	34.18	34.10	-5	7,301	-0.07%
2023/11/22	1	34.25	1	34.35	34.65	0	8,732	0.00%
2023/11/21	3	34.78	3	34.93	34.60	0	9,605	0.00%
2023/11/20	1	34.10	1	34.05	34.30	0	9,947	0.00%
2023/11/17	6	33.51	5	33.45	33.45	1	10,412	0.01%
2023/11/16	2	33.48	1	33.55	33.40	1	10,727	0.01%
2023/11/15	1	33.10	4.9	33.30	33.10	-3.9	11,172	-0.04%
2023/11/14	1	33.15	3	33.03	33.15	-2	11,272	-0.02%
2023/11/13	1	32.70	0	0.00	32.75	1	11,342	0.01%
2023/11/10	1	32.80	0	0.00	32.70	1	11,360	0.01%
2023/11/09	17	33.07	0	0.00	32.90	17	11,392	0.15%
2023/11/07	1	33.50	1	33.50	33.45	0	11,416	0.00%
2023/11/06	7	33.80	9.1	33.90	33.90	-2.1	11,542	-0.02%
2023/11/03	26	34.54	8	34.59	34.25	18	11,956	0.15%
2023/11/02	1	33.70	3	33.97	33.85	-2	11,934	-0.02%
2023/10/31	7.2	33.34	0	0.00	32.60	7.2	12,232	0.06%
2023/10/30	0	0.00	2	33.10	33.30	-2	12,328	-0.02%
2023/10/27	0	0.00	10	33.15	33.15	-10	12,454	-0.08%
2023/10/25	0	0.00	71	33.93	33.70	-71	12,669	-0.56%
2023/10/24	0	0.00	1	33.60	34.00	-1	12,726	-0.01%
2023/10/20	1	33.00	2	33.25	33.40	-1	12,926	-0.01%
2023/10/19	1	33.70	0	0.00	33.65	1	12,976	0.01%
2023/10/17	7	34.41	0	0.00	33.85	7	13,017	0.05%
2023/10/16	5	34.44	3	34.67	34.60	2	13,098	0.02%
2023/10/13	1.3	35.60	0.1	35.85	35.35	1.2	13,160	0.01%
2023/10/12	3	35.52	2.2	35.70	35.90	0.8	13,254	0.01%
2023/10/11	5	36.90	6.3	36.01	36.00	-1.3	13,271	-0.01%
2023/10/06	1.2	37.10	5	37.10	36.70	-3.8	13,344	-0.03%
2023/10/04	0	0.00	20.5	36.56	36.60	-20.5	13,391	-0.15%
2023/10/03	0	0.00	1	37.50	37.15	-1	13,538	-0.01%
2023/10/02	1	37.80	1	37.70	37.85	0	13,683	0.00%
2023/09/28	0	0.00	1	36.45	36.45	-1	13,866	-0.01%
2023/09/27	2	36.53	0	0.00	36.70	2	14,035	0.01%
2023/09/25	0	0.00	19	37.37	37.60	-19	14,810	-0.13%
2023/09/22	3	35.62	1	35.95	36.05	2	15,164	0.01%
2023/09/21	2.1	35.97	2	35.68	35.65	0.1	15,371	0.00%
2023/09/20	2.1	36.99	3	37.45	36.60	-1	15,626	-0.01%
2023/09/19	16	37.56	6	37.56	37.35	10	15,530	0.06%
2023/09/15	4	37.40	3	37.33	37.05	1	15,333	0.01%
2023/09/14	75	38.17	33	38.34	38.05	42	15,132	0.28%
2023/09/13	5	37.48	6	37.47	37.70	-1	14,807	-0.01%
2023/09/12	2	37.43	1	37.15	37.45	1	14,717	0.01%
2023/09/11	19	36.41	40	36.23	36.25	-21	14,568	-0.14%
2023/09/08	1	36.70	0	0.00	37.00	1	14,723	0.01%
2023/09/07	20	36.97	8	37.12	37.05	12	14,692	0.08%
2023/09/06	17	37.86	18	37.72	37.95	-1	14,398	-0.01%
2023/09/05	7	36.52	14	36.69	36.50	-7	13,995	-0.05%
2023/09/04	3	35.97	13	36.31	36.20	-10	13,935	-0.07%
2023/09/01	12	37.41	15	38.05	37.05	-3	13,756	-0.02%
2023/08/31	15	37.35	1	37.10	37.30	14	13,628	0.10%
2023/08/30	14	36.86	29	36.78	36.95	-15	13,760	-0.11%
2023/08/29	7	36.39	12	36.17	36.25	-5	13,590	-0.04%
2023/08/28	96	37.43	70	37.86	35.90	26	13,326	0.20%
2023/08/25	34	37.15	57	37.65	37.50	-23	12,166	-0.19%
2023/08/24	14.1	35.66	36	35.87	35.40	-21.9	11,315	-0.19%
2023/08/23	19	35.38	7	35.41	35.55	12	10,998	0.11%
2023/08/22	42.1	34.87	28	34.36	34.30	14.1	10,496	0.13%
2023/08/21	5	34.49	10	34.52	34.50	-5	10,182	-0.05%
2023/08/18	3	33.80	0	0.00	32.95	3	9,725	0.03%
2023/08/17	0	0.00	9	33.58	33.65	-9	9,639	-0.09%
2023/08/16	1	32.95	1	32.85	33.05	0	9,566	0.00%
2023/08/15	0	0.00	4	33.15	33.25	-4	9,564	-0.04%
2023/08/14	4.4	32.70	10	32.70	32.65	-5.6	9,629	-0.06%
2023/08/11	8	33.24	31	32.65	32.65	-23	9,575	-0.24%
2023/08/10	11	33.47	17	33.38	33.35	-6	9,491	-0.06%
2023/08/09	23	34.17	35	33.97	33.55	-12	9,344	-0.13%
2023/08/08	3	33.37	17	33.10	33.15	-14	8,915	-0.16%
2023/08/07	2	33.00	18	33.29	33.45	-16	8,858	-0.18%
2023/08/04	15	32.78	41	32.35	32.90	-26	8,737	-0.30%
2023/08/02	40	31.49	0	0.00	31.40	40	8,557	0.47%
2023/08/01	3	32.23	2	32.05	32.05	1	8,426	0.01%
2023/07/31	84	32.35	85	32.53	32.10	-1	8,343	-0.01%
2023/07/28	2	31.55	0	0.00	31.50	2	8,268	0.02%
2023/07/27	5	31.95	18	32.03	31.80	-13	8,260	-0.16%
2023/07/26	2	31.45	1	31.75	31.35	1	8,211	0.01%
2023/07/25	7	32.00	13	32.02	31.90	-6	8,170	-0.07%
2023/07/24	17	31.35	1	31.50	31.55	16	8,024	0.20%
2023/07/21	9	31.38	0	0.00	31.40	9	7,964	0.11%
2023/07/20	2	31.90	8	31.98	32.05	-6	7,937	-0.08%
2023/07/19	13	32.30	12	32.45	31.60	1	7,881	0.01%
2023/07/18	119	32.58	24	32.31	32.25	95	7,838	1.21%	大買/
2023/07/17	10	33.40	57	33.54	33.35	-47	7,735	-0.61%
2023/07/14	4	32.89	3	32.93	32.75	1	7,654	0.01%
2023/07/13	11	33.03	15.2	32.86	32.55	-4.2	7,621	-0.05%
2023/07/12	34	32.39	2	32.35	32.10	32	7,580	0.42%
2023/07/11	0	0.00	2	32.55	32.40	-2	7,560	-0.03%
2023/07/10	65	32.62	19	32.85	32.80	46	7,535	0.61%
2023/07/07	40	33.68	59	33.51	33.55	-19	7,398	-0.26%
2023/07/06	36	33.83	25	33.95	33.65	11	7,318	0.15%
2023/07/05	36	33.47	6	33.46	33.15	30	6,999	0.43%
2023/07/04	16	33.13	5	33.26	33.40	11	6,832	0.16%
2023/07/03	14	34.45	35	34.60	34.45	-21	6,528	-0.32%
2023/06/30	5	33.15	40	32.74	33.05	-35	5,960	-0.59%
2023/06/29	14	31.40	18	31.39	31.50	-4	5,502	-0.07%
2023/06/28	27	31.52	8	31.24	31.25	19	5,288	0.36%
2023/06/27	26	30.07	2	29.90	29.80	24	4,964	0.48%
2023/06/26	1	30.00	14	30.09	30.05	-13	5,017	-0.26%
2023/06/20	1	30.15	0	0.00	30.15	1	5,100	0.02%
2023/06/19	10	30.05	50	30.05	30.05	-40	5,111	-0.78%
2023/06/16	15	30.58	4	30.88	30.50	11	5,096	0.22%
2023/06/15	11	30.95	15	31.07	30.90	-4	5,072	-0.08%
2023/06/14	22	31.16	7	30.90	31.40	15	4,996	0.30%
2023/06/13	10	31.30	0	0.00	31.50	10	4,718	0.21%
2023/06/08	2	31.33	3	31.10	31.15	-1	4,632	-0.02%
2023/06/07	4	31.60	2	31.80	31.65	2	4,632	0.04%
2023/06/06	19	32.20	9	32.07	32.00	10	4,564	0.22%
2023/06/05	9	32.82	34	32.09	33.45	-25	4,354	-0.57%
2023/06/02	5	31.55	0	0.00	31.55	5	4,016	0.12%
2023/06/01	18	31.40	0	0.00	31.60	18	3,984	0.45%
2023/05/31	0	0.00	2	31.65	31.40	-2	3,966	-0.05%
2023/05/30	7	31.02	3	30.90	31.15	4	3,928	0.10%
2023/05/29	16	31.42	0	0.00	31.40	16	3,868	0.41%
2023/05/26	1	30.40	1	30.50	30.30	0	3,712	0.00%
2023/05/25	0	0.00	2	30.60	30.50	-2	3,701	-0.05%
2023/05/23	0	0.00	7	30.71	30.65	-7	3,670	-0.19%
2023/05/22	0	0.00	40	30.45	30.50	-40	3,637	-1.10%
2023/05/19	8	29.95	0	0.00	30.05	8	3,618	0.22%
2023/05/18	1	30.30	0	0.00	30.40	1	3,581	0.03%
2023/05/05	10	29.40	0	0.00	29.40	10	3,221	0.31%
2023/05/04	31	29.75	0	0.00	29.65	31	3,183	0.97%
2023/05/03	1	31.20	0	0.00	30.80	1	3,100	0.03%
2023/05/02	0	0.00	0.1	31.05	31.00	-0.1	3,067	0.00%
2023/04/27	1	31.30	2	31.05	30.95	-1	3,025	-0.03%
2023/04/26	0	0.00	4	30.75	30.90	-4	3,003	-0.13%
2023/04/25	0	0.00	1	30.70	30.80	-1	2,993	-0.03%
2023/04/24	1	31.25	0	0.00	31.50	1	2,948	0.03%
2023/04/21	0	0.00	1	30.60	30.80	-1	2,923	-0.03%
2023/04/20	10	32.40	0	0.00	32.10	10	2,812	0.36%
2023/04/19	0	0.00	2	32.50	32.50	-2	2,764	-0.07%
2023/04/18	1	32.50	0	0.00	32.25	1	2,692	0.04%
2023/04/17	1	32.20	3.3	32.39	32.35	-2.3	2,630	-0.09%
2023/04/14	1	31.80	1	31.85	31.65	0	2,536	0.00%
2023/04/13	1	31.80	3	31.55	31.60	-2	2,479	-0.08%
2023/04/12	2	31.60	8	31.61	31.80	-6	2,441	-0.25%
2023/04/11	0	0.00	2.1	31.65	31.35	-2.1	2,377	-0.09%
2023/04/10	1	30.90	7	30.66	30.65	-6	2,219	-0.27%
2023/04/07	2	31.48	7	31.25	31.30	-5	2,166	-0.23%
2023/04/06	1	31.40	5	31.37	31.40	-4	2,130	-0.19%
2023/03/31	1	31.00	3	30.83	30.90	-2	2,069	-0.10%
2023/03/30	2	30.90	1	30.90	30.85	1	2,026	0.05%
2023/03/29	4	30.66	1	30.50	30.50	3	1,954	0.15%
2023/03/28	4	30.37	11	30.34	30.25	-7	1,916	-0.37%
2023/03/27	1	30.15	14	30.31	30.20	-13	1,860	-0.70%
2023/03/24	0	0.00	10	29.75	29.85	-10	1,797	-0.56%
2023/03/23	0	0.00	1	29.35	29.45	-1	1,721	-0.06%
2023/03/21	0	29.15	2	29.15	29.25	-2	1,674	-0.12%
2023/03/20	0	0.00	2	28.95	29.15	-2	1,639	-0.12%
2023/03/15	7	29.06	18	29.06	28.65	-11	1,612	-0.68%
2023/03/14	1	28.60	1	28.60	28.75	0	1,571	0.00%
2023/03/13	0	0.00	2	28.30	28.25	-2	1,521	-0.13%
2023/03/10	2	28.48	3	28.60	28.50	-1	1,517	-0.07%
2023/03/03	0	0.00	2	27.90	28.10	-2	1,447	-0.14%
2023/03/02	1	27.85	1	28.00	28.05	0	1,457	0.00%
2023/03/01	5	27.70	0	0.00	27.65	5	1,483	0.34%
2023/02/23	0	27.75	0	0.00	27.80	0	1,601	0.00%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/20	1	28.05	0	0.00	28.15	1	1,645	0.06%
2023/02/17	1	28.05	0	0.00	28.05	1	1,656	0.06%
2023/02/14	1	27.70	1	27.75	27.70	0	1,789	0.00%
2023/02/08	1	28.00	0	0.00	28.00	1	1,903	0.05%
2023/02/07	1	28.10	1	28.10	28.05	0	1,897	0.00%
2023/02/06	2	28.20	2.1	28.26	28.10	-0.1	1,897	-0.01%
2023/02/03	0	0.00	20	28.00	28.00	-20	1,882	-1.06%
2023/02/02	2	28.00	0	0.00	28.10	2	1,875	0.11%
2023/02/01	1	28.10	2	27.95	27.95	-1	1,856	-0.05%
2023/01/31	0	0.00	1	27.55	27.60	-1	1,815	-0.06%
2023/01/30	0	0.00	2	27.20	27.20	-2	1,819	-0.11%
2023/01/17	1	26.70	0	0.00	26.85	1	1,823	0.05%
2023/01/13	3	27.08	0	0.00	26.85	3	1,860	0.16%
2023/01/12	11	27.50	0	0.00	27.45	11	1,865	0.59%
2023/01/10	1	27.65	0	0.00	27.70	1	1,888	0.05%
2023/01/05	10	27.90	0	0.00	27.90	10	1,978	0.51%
2023/01/04	2	27.73	4	27.91	28.00	-2	2,002	-0.10%
2022/12/30	1	27.55	0	0.00	27.40	1	2,049	0.05%
2022/12/27	0	0.00	1	27.55	27.60	-1	2,188	-0.05%
2022/12/26	1	27.30	0	0.00	27.35	1	2,216	0.05%
2022/12/22	0	0.00	1	27.30	27.30	-1	2,303	-0.04%
2022/12/21	0	0.00	1	27.20	26.90	-1	2,412	-0.04%
2022/12/20	4	26.91	0	0.00	26.75	4	2,501	0.16%
2022/12/19	1	27.30	0	0.00	27.30	1	2,631	0.04%
2022/12/16	5	27.70	0	0.00	27.55	5	2,883	0.17%
2022/12/14	0	0.00	3	28.30	28.20	-3	3,875	-0.08%
2022/12/12	2.1	28.35	1	28.30	28.35	1.1	3,893	0.03%
2022/12/09	2	28.98	1	28.60	28.60	1	3,901	0.03%
2022/12/08	1	28.00	0	0.00	28.30	1	3,854	0.03%
2022/12/07	1	27.95	0	0.00	28.00	1	3,876	0.03%
2022/12/06	0	0.00	11	28.37	28.15	-11	3,943	-0.28%
2022/12/05	0	0.00	4	28.90	28.65	-4	3,999	-0.10%
2022/12/02	5	28.80	0	0.00	28.75	5	4,012	0.12%
2022/12/01	2	28.80	1	28.75	28.75	1	4,042	0.02%
2022/11/30	5	28.73	0	0.00	28.60	5	4,149	0.12%
2022/11/29	0	0.00	1.9	28.83	28.80	-1.9	4,494	-0.04%
2022/11/25	0	0.00	3	28.37	28.00	-3	4,605	-0.07%
2022/11/23	2	28.65	1	28.95	28.60	1	4,647	0.02%
2022/11/22	11	28.56	3	28.48	28.75	8	4,647	0.17%
2022/11/18	0	0.00	1	28.30	28.00	-1	4,728	-0.02%
2022/11/17	1	28.25	2	28.35	28.15	-1	4,766	-0.02%
2022/11/16	1	27.80	2	27.80	27.70	-1	4,845	-0.02%
2022/11/15	1	28.05	3	27.95	27.95	-2	4,927	-0.04%
2022/11/11	2	28.03	156	28.21	27.75	-154	5,232	-2.94%	大賣/鉅額交易
2022/11/10	1	28.20	9	27.77	27.80	-8	5,229	-0.15%
2022/11/09	11	28.00	6	27.78	27.85	5	5,185	0.10%
2022/11/08	3	27.68	0	0.00	27.60	3	5,145	0.06%
2022/11/07	0	0.00	1	26.80	26.90	-1	5,092	-0.02%
2022/11/02	5	26.60	0	0.00	26.75	5	5,167	0.10%
2022/10/26	23	25.80	3	25.70	25.65	20	5,352	0.37%
2022/10/25	21	26.53	0	0.00	26.05	21	5,343	0.39%
2022/10/24	4	26.85	0	0.00	26.70	4	5,366	0.07%
2022/10/21	4	26.70	0	0.00	26.60	4	5,405	0.07%
2022/10/18	0	0.00	2	27.60	27.45	-2	5,496	-0.04%
2022/10/17	16	26.60	2	26.60	27.15	14	5,502	0.25%
2022/10/14	0	0.00	2	27.58	27.65	-2	5,498	-0.04%
2022/10/13	52	26.91	2	26.50	26.50	50	5,516	0.91%
2022/10/12	51	27.85	0	0.00	27.85	51	5,529	0.92%
2022/10/11	3	27.85	1	28.00	27.85	2	5,552	0.04%
2022/10/07	4.3	28.42	2	28.45	28.50	2.3	5,567	0.04%
2022/10/05	7.9	28.40	1	28.00	28.10	6.9	5,670	0.12%
2022/10/03	0	0.00	61	27.05	27.10	-61	5,647	-1.08%
2022/09/30	62	26.46	0	0.00	26.70	62	5,819	1.07%
2022/09/29	2	26.73	60	26.70	26.75	-58	5,829	-0.99%
2022/09/28	63	26.45	1	26.10	26.05	62	5,836	1.06%
2022/09/27	17	27.04	16	27.28	27.60	1	5,759	0.02%
2022/09/26	5	28.08	0	0.00	27.50	5	5,709	0.09%
2022/09/23	16	29.28	8.1	30.36	29.30	7.9	5,662	0.14%
2022/09/22	30.1	31.90	24	32.46	30.40	6.1	5,462	0.11%
2022/09/21	2	31.03	1	31.10	31.05	1	4,633	0.02%
2022/09/15	0	0.00	21	30.93	30.85	-21	4,632	-0.45%
2022/09/13	2.2	31.18	21	31.69	31.10	-18.8	4,764	-0.39%
2022/09/12	20	31.90	3	32.17	31.95	17	4,767	0.36%
2022/09/07	0	0.00	5	31.60	31.65	-5	4,920	-0.10%
2022/09/06	1.5	31.87	6	31.53	31.55	-4.5	5,563	-0.08%
2022/09/05	3	32.65	11	32.65	32.25	-8	5,576	-0.14%
2022/09/02	21	32.04	1	32.15	31.95	20	5,255	0.38%
2022/09/01	10	31.60	12	31.85	31.85	-2	5,214	-0.04%
2022/08/31	1	31.60	1	31.65	31.70	0	5,184	0.00%
2022/08/30	1	31.60	0	0.00	31.45	1	5,187	0.02%
2022/08/29	0	0.00	1	31.20	31.30	-1	5,267	-0.02%
2022/08/26	32	31.93	32	31.71	31.70	0	5,373	0.00%
2022/08/25	0	0.00	10	31.50	31.55	-10	5,370	-0.19%
2022/08/24	0	0.00	1	31.25	31.10	-1	5,343	-0.02%
2022/08/23	1	31.20	5	31.27	31.50	-4	5,328	-0.08%
2022/08/22	0	0.00	1	31.25	31.10	-1	5,227	-0.02%
2022/08/19	1	30.65	36	30.94	31.10	-35	5,150	-0.68%
2022/08/18	9	30.24	104	30.21	30.25	-95	4,994	-1.90%	大賣/
2022/08/15	2	29.20	0	0.00	29.20	2	4,859	0.04%
2022/08/12	0	0.00	2	29.13	29.15	-2	4,912	-0.04%
2022/08/09	0	0.00	25	28.90	29.35	-25	4,915	-0.51%
2022/08/08	183	28.80	0	0.00	28.90	183	4,904	3.73%	大買/鉅額交易
2022/08/05	2	29.45	1	29.45	29.15	1	4,875	0.02%
2022/08/04	1	28.90	26	29.46	29.50	-25	4,845	-0.52%
2022/08/03	0	29.35	15	29.15	29.30	-15	4,843	-0.31%
2022/08/02	2	30.00	5	29.63	29.65	-3	4,845	-0.06%
2022/08/01	4	30.30	7	30.26	30.25	-3	4,897	-0.06%
2022/07/29	1	30.15	0	0.00	30.25	1	4,926	0.02%
2022/07/28	18	30.55	2	30.30	30.35	16	4,922	0.33%
2022/07/27	4	30.50	2	30.53	30.70	2	4,935	0.04%
2022/07/26	3	30.18	2	30.13	30.10	1	4,931	0.02%
2022/07/25	2	30.28	0	0.00	30.30	2	4,995	0.04%
2022/07/21	0	0.00	1	30.10	30.30	-1	5,032	-0.02%
2022/07/20	0	0.00	3	30.37	30.30	-3	5,057	-0.06%
2022/07/19	8	30.44	0	0.00	30.40	8	5,114	0.16%
2022/07/18	11	29.91	0	0.00	30.05	11	5,147	0.21%
2022/07/15	0	0.00	8	30.19	30.35	-8	5,455	-0.15%
2022/07/14	47	29.73	47	29.77	30.15	0	5,444	0.00%
2022/07/13	6	29.40	6	29.47	29.25	0	5,385	0.00%
2022/07/12	10	28.98	0	0.00	29.00	10	5,397	0.19%
2022/07/11	0	0.00	1	29.05	29.35	-1	5,413	-0.02%
2022/07/08	8	28.97	30	28.99	29.30	-22	5,411	-0.41%
2022/07/07	1	27.85	44	27.22	27.85	-43	5,260	-0.82%
2022/07/06	4	26.60	0	0.00	26.30	4	5,281	0.08%
2022/07/05	0	0.00	41	27.00	26.85	-41	5,355	-0.77%
2022/07/04	1	26.10	1	26.00	26.10	0	5,427	0.00%
2022/07/01	4	27.61	0	0.00	27.10	4	5,576	0.07%
2022/06/30	6	29.19	0	0.00	29.00	6	5,657	0.11%
2022/06/29	5	29.99	1	30.05	30.00	4	5,752	0.07%
2022/06/24	1	30.60	1	31.05	30.60	0	6,030	0.00%
2022/06/23	2	30.95	0	0.00	30.65	2	6,109	0.03%
2022/06/22	10	31.15	12	30.60	30.80	-2	6,324	-0.03%
2022/06/21	1	29.75	28	30.25	30.65	-27	6,295	-0.43%
2022/06/20	2	29.80	1	29.15	29.25	1	6,334	0.02%
2022/06/17	2	30.48	0	0.00	30.25	2	6,421	0.03%
2022/06/16	8	30.90	7	31.20	30.55	1	6,429	0.02%
2022/06/15	117	32.44	77	31.63	31.10	40	6,541	0.61%	大買/
2022/06/14	4	30.91	4	30.73	31.50	0	5,909	0.00%
2022/06/09	0	0.00	1	31.40	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	55	31.29	31.10	-55	5,761	-0.95%
2022/06/07	3	31.40	7	31.27	31.20	-4	5,757	-0.07%
2022/06/06	15	30.71	14	30.93	31.05	1	5,689	0.02%
2022/06/02	4	30.21	2	30.15	30.20	2	5,660	0.04%
2022/06/01	0	0.00	4	29.55	29.85	-4	5,665	-0.07%
2022/05/31	1	29.25	2	29.20	29.15	-1	5,750	-0.02%
2022/05/30	1.1	28.38	1	28.85	28.90	0.1	5,781	0.00%
2022/05/27	1	28.30	0	0.00	28.45	1	5,857	0.02%
2022/05/26	1	28.30	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.75	4	28.79	28.75	-3	6,010	-0.05%
2022/05/24	7	29.27	3	29.25	28.95	4	6,142	0.07%
2022/05/20	2	29.63	2	29.73	29.45	0	6,452	0.00%
2022/05/18	1	29.00	0	0.00	29.00	1	7,061	0.01%
2022/05/13	0	0.00	4	29.25	29.35	-4	7,442	-0.05%
2022/05/12	2	28.75	2	29.10	28.15	0	7,495	0.00%
2022/05/11	1	28.70	0	0.00	28.90	1	7,550	0.01%
2022/05/10	1	28.05	1	28.80	28.85	0	7,890	0.00%
2022/05/09	4	28.53	2	28.68	28.20	2	8,037	0.02%
2022/05/06	2	29.48	0	0.00	29.45	2	8,404	0.02%
2022/05/05	4	30.10	0	0.00	29.80	4	8,969	0.04%
2022/05/04	1	29.70	0	0.00	29.75	1	9,179	0.01%
2022/05/03	1	29.80	0	0.00	29.80	1	9,301	0.01%
2022/04/29	2	30.70	0.1	31.20	30.55	1.9	9,289	0.02%
2022/04/27	5	29.68	7	29.59	30.20	-2	9,288	-0.02%
2022/04/26	6	30.10	12	30.20	30.10	-6	9,351	-0.06%
2022/04/25	77.1	30.35	0	0.00	30.05	77.1	9,469	0.81%
2022/04/22	7	31.49	4	31.41	31.55	3	9,499	0.03%
2022/04/21	56	31.78	11	31.55	31.85	45	9,446	0.48%
2022/04/20	10	30.55	0	0.00	30.80	10	9,101	0.11%
2022/04/15	10	30.05	0	0.00	30.00	10	9,124	0.11%
2022/04/14	2	30.82	1	30.55	30.35	1	9,132	0.01%
2022/04/12	1	31.20	0	0.00	30.95	1	9,159	0.01%
2022/04/11	25	31.82	0	0.00	31.60	25	9,186	0.27%
2022/04/08	2	32.85	5	32.90	32.70	-3	9,265	-0.03%
2022/04/07	27	33.06	1	33.65	32.40	26	9,523	0.27%
2022/04/06	1	33.45	20	33.57	33.75	-19	9,491	-0.20%
2022/04/01	4	33.06	5	33.20	33.30	-1	9,924	-0.01%
2022/03/31	0	0.00	12	32.95	33.00	-12	10,327	-0.12%
2022/03/30	14	32.50	19	32.73	32.60	-5	10,185	-0.05%
2022/03/29	13	32.52	3	32.50	32.60	10	10,126	0.10%
2022/03/28	7	32.23	7	32.44	32.45	0	10,036	0.00%
2022/03/25	7	32.62	4	32.61	32.20	3	9,981	0.03%
2022/03/24	0	0.00	3	32.02	31.85	-3	9,841	-0.03%
2022/03/23	2	32.08	1	32.00	31.90	1	9,949	0.01%
2022/03/22	1	31.85	1	31.45	32.00	0	10,247	0.00%
2022/03/21	27	31.00	34	30.77	31.20	-7	10,407	-0.07%
2022/03/18	8	30.88	6	30.97	30.85	2	10,359	0.02%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/16	10	29.00	60	28.85	28.95	-50	10,389	-0.48%
2022/03/14	0	0.00	110	29.46	29.55	-110	10,550	-1.04%	大賣/鉅額交易
2022/03/08	2	29.38	12	29.56	29.05	-10	10,664	-0.09%
2022/03/07	1	30.05	0	0.00	30.00	1	10,564	0.01%
2022/03/03	1	31.95	0.2	32.15	32.05	0.8	10,361	0.01%
2022/03/02	4	31.63	1	31.60	31.80	3	10,324	0.03%
2022/03/01	120	32.23	0	0.00	32.25	120	10,259	1.17%	大買/鉅額交易
2022/02/25	40	31.91	3	32.00	31.95	37	10,188	0.36%
2022/02/24	6	31.33	1	31.70	31.55	5	10,140	0.05%
2022/02/22	46	31.85	1	32.30	31.85	45	10,012	0.45%
2022/02/21	19	32.42	26.1	32.79	33.00	-7.1	9,946	-0.07%
2022/02/18	37.1	32.80	39	32.75	33.10	-1.9	10,211	-0.02%
2022/02/17	17	31.92	7	32.18	31.95	10	10,036	0.10%
2022/02/16	2	31.43	8	31.39	31.30	-6	9,751	-0.06%
2022/02/15	7	30.81	3.1	30.95	30.95	3.9	9,720	0.04%
2022/02/14	1	30.90	3	30.93	30.95	-2	9,705	-0.02%
2022/02/11	1	31.30	1	31.30	31.15	0	9,663	0.00%
2022/02/10	64.1	31.48	24	31.04	31.15	40.1	9,600	0.42%
2022/02/09	14	32.63	184	32.62	32.65	-170	9,261	-1.84%	大賣/鉅額交易
2022/02/08	30	32.70	23.1	32.74	32.60	6.9	9,108	0.08%
2022/02/07	17.2	32.52	17	32.47	32.60	0.2	8,730	0.00%
2022/01/26	11	31.14	48	31.10	31.00	-37	8,149	-0.45%
2022/01/25	20	30.59	18	30.54	30.10	2	7,974	0.03%
2022/01/24	4	29.50	4	30.25	30.45	0	7,858	0.00%
2022/01/21	0	0.00	9	30.50	30.45	-9	7,872	-0.11%
2022/01/20	10	30.55	15.1	30.75	30.80	-5.1	7,963	-0.06%
2022/01/19	6	30.43	33	30.45	30.55	-27	8,241	-0.33%
2022/01/18	88	30.42	4	30.20	29.95	84	8,136	1.03%
2022/01/17	5	30.00	14	30.14	30.20	-9	7,981	-0.11%
2022/01/14	5	28.76	0	0.00	28.80	5	7,850	0.06%
2022/01/13	8.5	29.50	7	29.59	29.50	1.5	7,834	0.02%
2022/01/12	3.2	29.34	0	0.00	29.40	3.2	7,811	0.04%
2022/01/11	6.6	29.97	2	30.10	29.95	4.6	7,749	0.06%
2022/01/10	1	30.75	0	0.00	30.75	1	7,689	0.01%
2022/01/07	2	30.55	0	0.00	30.55	2	7,667	0.03%
2022/01/06	0.2	30.95	2	30.85	31.40	-1.8	7,594	-0.02%
2022/01/05	0.2	31.80	0	0.00	31.40	0.2	7,529	0.00%
2022/01/04	8	31.76	2	31.60	31.65	6	7,477	0.08%
2022/01/03	11	32.52	17.2	32.26	32.10	-6.2	7,389	-0.08%
2021/12/30	21	32.40	33.1	32.46	32.30	-12.1	7,195	-0.17%
2021/12/29	27.1	31.62	26	31.23	31.85	1.1	6,836	0.02%
2021/12/28	57.1	31.99	24.2	31.73	31.20	32.9	6,683	0.49%
2021/12/27	22	30.99	9.8	31.21	31.50	12.2	6,090	0.20%
2021/12/24	15	29.85	0.5	29.90	29.90	14.5	5,566	0.26%
2021/12/23	0	0.00	7	29.84	29.75	-7	5,555	-0.13%
2021/12/22	3	29.68	4	29.65	29.65	-1	5,532	-0.02%
2021/12/21	4	29.80	2	29.73	29.75	2	5,510	0.04%
2021/12/20	5	30.12	32	30.09	30.10	-27	5,459	-0.49%
2021/12/17	8	30.21	26	30.18	29.95	-18	5,372	-0.34%
2021/12/16	68	30.48	48	30.29	30.60	20	5,231	0.38%
2021/12/15	5	30.15	38	29.93	30.30	-33	4,845	-0.68%
2021/12/14	1	28.80	2	29.05	28.50	-1	4,519	-0.02%
2021/12/13	33	28.81	26	29.11	28.70	7	4,463	0.16%
2021/12/10	39	29.38	6	29.47	29.20	33	4,412	0.75%
2021/12/09	2	29.05	105	29.20	29.50	-103	4,100	-2.51%	大賣/鉅額交易
2021/12/08	1	28.50	0	0.00	28.50	1	3,915	0.03%
2021/12/07	28	28.85	87	28.75	28.70	-59	3,874	-1.52%
2021/12/06	0	0.00	17	28.03	28.20	-17	3,713	-0.46%
2021/12/03	0	0.00	1	27.50	27.70	-1	3,702	-0.03%
2021/12/02	10	27.50	1	27.40	27.25	9	3,734	0.24%
2021/12/01	40	27.45	3	27.45	27.60	37	3,723	0.99%
2021/11/30	3	27.35	0	0.00	27.25	3	3,715	0.08%
2021/11/29	6	26.78	0	0.00	27.05	6	3,714	0.16%
2021/11/26	2	27.50	0	0.00	27.10	2	3,692	0.05%
2021/11/24	18	27.69	0	0.00	27.85	18	3,661	0.49%
2021/11/23	70	27.89	0.5	27.65	27.65	69.5	3,677	1.89%
2021/11/22	107	28.48	4	28.80	28.25	103	3,665	2.81%	大買/鉅額交易
2021/11/19	18	28.41	2	28.28	28.20	16	3,632	0.44%
2021/11/18	39	29.20	0	0.00	28.85	39	3,548	1.10%
2021/11/17	51	29.66	19	29.75	30.00	32	3,389	0.94%
2021/11/16	36	28.82	103	29.10	29.00	-67	2,923	-2.29%	大賣/
2021/11/15	11	27.86	0	0.00	28.05	11	2,646	0.42%
2021/11/11	0	0.00	5	28.20	27.95	-5	2,625	-0.19%
2021/11/10	0	0.00	1	27.95	27.90	-1	2,619	-0.04%
2021/11/08	0	0.00	12	27.90	27.80	-12	2,615	-0.46%
2021/11/05	13	27.90	2	27.90	27.90	11	2,633	0.42%
2021/11/04	1	27.80	5	28.20	27.85	-4	2,645	-0.15%
2021/11/02	10	27.90	0	0.00	27.25	10	2,696	0.37%
2021/11/01	110	27.93	25	27.95	27.90	85	2,702	3.15%	大買/
2021/10/29	12	27.59	12	27.89	27.40	0	2,719	0.00%
2021/10/28	0.3	27.88	0	0.00	28.10	0.3	2,735	0.01%
2021/10/27	1	28.60	109.3	27.99	28.65	-108.3	2,639	-4.10%	大賣/鉅額交易
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/14	6	25.53	0	0.00	25.60	6	3,030	0.20%
2021/10/13	0	0.00	2	25.85	25.80	-2	3,067	-0.07%
2021/10/12	2	25.85	10	25.70	25.70	-8	3,137	-0.25%
2021/10/08	0	0.00	2	26.45	26.25	-2	3,188	-0.06%
2021/10/06	2	25.45	0	0.00	25.45	2	3,409	0.06%
2021/10/04	2	25.75	3	25.77	25.35	-1	3,833	-0.03%
2021/09/29	1	26.10	2	26.15	26.35	-1	3,874	-0.03%
2021/09/28	1	26.45	0	0.00	26.10	1	3,897	0.03%
2021/09/27	1	26.25	1	26.30	26.20	0	3,969	0.00%
2021/09/24	7	26.29	2	26.33	26.20	5	4,278	0.12%
2021/09/23	1	26.20	2	26.30	26.35	-1	4,324	-0.02%
2021/09/22	0	0.00	4	25.70	25.50	-4	4,368	-0.09%
2021/09/17	2	25.25	2	25.55	25.50	0	4,626	0.00%
2021/09/16	1	25.30	0	0.00	25.30	1	4,715	0.02%
2021/09/15	1	25.35	3	25.50	25.35	-2	4,742	-0.04%
2021/09/14	1	25.65	2	25.60	25.65	-1	4,769	-0.02%
2021/09/13	1	25.40	1	25.55	25.55	0	4,779	0.00%
2021/09/08	2	24.93	0	0.00	24.65	2	4,840	0.04%
2021/09/07	4	25.46	0	0.00	25.25	4	4,839	0.08%
2021/09/06	2	26.08	10	26.00	25.85	-8	4,817	-0.17%
2021/09/03	1	26.40	30	26.25	26.35	-29	4,824	-0.60%
2021/09/02	0	0.00	1	26.25	26.10	-1	4,894	-0.02%
2021/09/01	1	26.55	0	0.00	26.65	1	4,887	0.02%
2021/08/31	15	26.35	0	0.00	26.45	15	4,878	0.31%
2021/08/30	5	26.40	0	0.00	26.55	5	4,883	0.10%
2021/08/24	1	25.95	1	26.45	25.90	0	4,841	0.00%
2021/08/20	2	25.78	42	25.81	25.75	-40	4,853	-0.82%
2021/08/19	4	26.20	0	0.00	26.10	4	4,840	0.08%
2021/08/18	1	26.00	2	25.70	26.70	-1	4,837	-0.02%
2021/08/17	2	26.10	4	25.88	25.85	-2	4,862	-0.04%
2021/08/16	0	0.00	2	26.20	26.15	-2	4,841	-0.04%
2021/08/13	3	26.97	1	27.10	26.80	2	4,820	0.04%
2021/08/12	22	27.53	5	27.45	27.65	17	4,811	0.35%
2021/08/11	15	27.63	0	0.00	27.75	15	4,834	0.31%
2021/08/10	13	27.61	1	27.65	27.65	12	4,856	0.25%
2021/08/09	67	28.71	5	28.52	28.40	62	4,896	1.27%
2021/08/06	10	29.90	53	29.96	30.15	-43	4,847	-0.89%
2021/08/05	15	29.91	11	29.90	29.85	4	4,892	0.08%
2021/08/04	7	31.09	3	31.10	30.55	4	4,982	0.08%
2021/08/03	3	32.80	5.3	32.88	32.85	-2.3	4,997	-0.05%
2021/08/02	2	32.78	16.1	32.79	32.75	-14.1	4,961	-0.28%
2021/07/30	48	33.43	0	0.00	32.80	48	4,976	0.96%
2021/07/29	20	33.65	8	33.60	33.65	12	4,945	0.24%
2021/07/28	1	33.35	0	0.00	33.60	1	4,943	0.02%
2021/07/27	0	0.00	2	34.35	34.15	-2	4,973	-0.04%
2021/07/26	2	34.40	23	34.22	34.45	-21	5,017	-0.42%
2021/07/23	41	34.34	13	34.59	34.60	28	5,000	0.56%
2021/07/22	1	33.05	23	33.61	33.70	-22	4,766	-0.46%
2021/07/21	6	32.69	147.2	32.30	32.30	-141.2	4,734	-2.98%	大賣/鉅額交易
2021/07/20	2	33.18	12	33.67	33.10	-10	4,720	-0.21%
2021/07/19	23	34.13	0	0.00	33.80	23	4,716	0.49%
2021/07/16	17	34.31	10	34.25	34.30	7	4,840	0.14%
2021/07/15	14	34.27	2	33.90	33.95	12	4,860	0.25%
2021/07/14	2	33.85	33	34.07	34.30	-31	4,878	-0.64%
2021/07/13	29	33.40	21	33.79	33.40	8	4,912	0.16%
2021/07/12	20	34.79	27	34.88	34.35	-7	5,099	-0.14%
2021/07/09	6	33.98	41	33.76	33.75	-35	5,007	-0.70%
2021/07/08	0	0.00	4	33.13	33.10	-4	5,134	-0.08%
2021/07/07	2	32.90	2	32.93	32.95	0	5,359	0.00%
2021/07/05	0	0.00	4	32.90	33.00	-4	6,207	-0.06%
2021/07/02	37	32.98	15	32.53	32.80	22	6,566	0.34%
2021/07/01	13	33.42	5	33.56	33.25	8	6,693	0.12%
2021/06/30	47.2	32.39	4	33.09	33.00	43.2	6,463	0.67%
2021/06/29	3.3	32.63	10	32.40	32.50	-6.7	6,427	-0.10%
2021/06/28	23	32.85	88	32.37	33.20	-65	6,428	-1.01%
2021/06/25	12	31.77	22	31.85	31.85	-10	6,265	-0.16%
2021/06/24	1	31.00	0	0.00	31.25	1	6,285	0.02%
2021/06/23	82	30.85	1	30.85	30.90	81	6,476	1.25%
2021/06/18	1	30.90	1	30.90	30.65	0	6,620	0.00%
2021/06/09	1	30.05	1	30.30	30.00	0	7,241	0.00%
2021/06/07	11	29.85	0	0.00	29.85	11	7,561	0.15%
2021/06/04	0	0.00	0	29.95	29.95	0	7,688	0.00%
2021/06/01	1	30.25	3	30.20	30.25	-2	8,044	-0.02%
2021/05/31	3	29.97	0	0.00	30.05	3	8,111	0.04%
2021/05/27	1	29.20	0	0.00	29.35	1	8,371	0.01%
2021/05/25	2	29.00	0	0.00	29.00	2	8,526	0.02%
2021/05/24	0	0.00	2	28.90	29.00	-2	8,556	-0.02%
2021/05/21	0	0.00	16	28.80	28.75	-16	8,767	-0.18%
2021/05/20	0	0.00	4	28.40	28.40	-4	8,887	-0.05%
2021/05/19	1	28.35	0	0.00	28.75	1	8,966	0.01%
2021/05/18	0	0.00	188	28.18	28.60	-188	8,974	-2.09%	大賣/鉅額交易
2021/05/17	158	26.46	2	26.05	26.00	156	8,963	1.74%	大買/鉅額交易
2021/05/14	13	28.55	52	28.61	27.90	-39	8,903	-0.44%
2021/05/13	50	27.85	0	0.00	27.60	50	8,870	0.56%
2021/05/12	38	28.27	14	29.63	28.15	24	8,810	0.27%
2021/05/11	11	30.93	0	0.00	30.70	11	8,661	0.13%
2021/05/10	10	32.22	10	32.05	32.20	0	8,595	0.00%
2021/05/07	0	0.00	3	32.27	32.80	-3	8,598	-0.03%
2021/05/05	2	31.83	3	32.00	31.50	-1	8,546	-0.01%
2021/05/04	25	31.81	0	0.00	31.95	25	8,551	0.29%
2021/05/03	16	33.51	26	33.56	33.10	-10	8,504	-0.12%
2021/04/29	12	34.53	0	0.00	34.55	12	8,434	0.14%
2021/04/28	1	35.50	32	35.15	34.90	-31	8,421	-0.37%
2021/04/27	60	34.98	30	34.71	34.70	30	8,426	0.36%
2021/04/26	10.6	34.88	2	35.15	35.00	8.6	8,465	0.10%
2021/04/23	1	34.30	12	34.63	34.70	-11	8,461	-0.13%
2021/04/22	10	35.03	6	35.15	34.35	4	8,508	0.05%
2021/04/21	8	35.18	2	35.20	35.15	6	8,401	0.07%
2021/04/20	4	35.48	35	35.40	35.50	-31	8,360	-0.37%
2021/04/19	56	35.99	30	36.06	35.80	26	8,381	0.31%
2021/04/16	19	36.30	20	36.07	36.40	-1	8,271	-0.01%
2021/04/15	26	35.90	7	35.99	35.50	19	8,043	0.24%
2021/04/14	17	34.57	22	34.87	34.95	-5	7,935	-0.06%
2021/04/13	19	35.65	15	35.36	35.35	4	8,112	0.05%
2021/04/12	23	36.51	36	36.24	36.30	-13	8,481	-0.15%
2021/04/09	40	35.03	4	35.30	35.75	36	8,026	0.45%
2021/04/08	62	34.69	5	34.76	34.75	57	7,714	0.74%
2021/04/07	12	33.27	3	33.13	33.50	9	7,415	0.12%
2021/04/01	0	0.00	5	32.35	32.50	-5	7,490	-0.07%
2021/03/31	7	32.08	18	31.97	32.15	-11	7,466	-0.15%
2021/03/30	6	31.97	1	32.35	32.15	5	7,427	0.07%
2021/03/29	35	32.47	34	32.63	32.55	1	7,353	0.01%
2021/03/26	8	32.69	0	0.00	32.55	8	7,299	0.11%
2021/03/25	4	32.68	0	0.00	32.65	4	7,110	0.06%
2021/03/24	0	0.00	25	32.48	32.90	-25	7,130	-0.35%
2021/03/23	6	32.34	10	32.68	32.50	-4	7,143	-0.06%
2021/03/22	17	32.76	103	32.80	33.10	-86	7,072	-1.22%	大賣/
2021/03/19	3	32.20	36	32.94	33.10	-33	6,919	-0.48%
2021/03/18	1	32.10	9	32.26	32.30	-8	6,776	-0.12%
2021/03/17	16	31.71	21	31.99	31.75	-5	6,814	-0.07%
2021/03/16	1	31.75	12	31.76	31.45	-11	6,874	-0.16%
2021/03/15	10	31.55	14	31.64	31.55	-4	6,885	-0.06%
2021/03/12	14.1	32.07	11	31.95	31.85	3.1	6,983	0.04%
2021/03/11	46	31.99	9	31.99	32.00	37	7,013	0.53%
2021/03/10	1	31.45	13	31.72	31.50	-12	6,863	-0.17%
2021/03/09	58	30.61	19	30.90	31.15	39	6,879	0.57%
2021/03/08	25	31.52	10	31.06	30.95	15	6,870	0.22%
2021/03/05	4	31.19	0	0.00	31.20	4	6,740	0.06%
2021/03/04	0	0.00	4	30.95	31.05	-4	6,719	-0.06%
2021/03/03	16	30.84	0	0.00	30.90	16	6,724	0.24%
2021/03/02	6	31.80	35	31.55	30.80	-29	6,706	-0.43%
2021/02/26	13	31.09	15	30.98	31.00	-2	6,577	-0.03%
2021/02/25	3	30.67	4	30.95	30.60	-1	6,565	-0.02%
2021/02/24	1	30.50	10	30.75	30.55	-9	6,625	-0.14%
2021/02/23	42	31.16	30	30.85	31.00	12	6,618	0.18%
2021/02/22	0	0.00	97	30.48	30.75	-97	6,583	-1.47%
2021/02/19	1	29.75	95	29.63	30.05	-94	6,855	-1.37%
2021/02/18	0	0.00	1	29.00	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	10	28.58	28.85	-10	7,301	-0.14%
2021/02/05	1	28.20	0	0.00	28.05	1	7,608	0.01%
2021/02/04	1	28.10	11	28.22	28.30	-10	7,741	-0.13%
2021/02/03	2	27.90	0	0.00	28.00	2	7,906	0.03%
2021/02/02	0	0.00	1	27.85	27.80	-1	8,023	-0.01%
2021/02/01	1	27.70	4	27.49	27.75	-3	8,195	-0.04%
2021/01/29	9	27.99	0	0.00	28.15	9	8,357	0.11%
2021/01/28	10	27.80	0	0.00	27.75	10	8,507	0.12%
2021/01/27	2	27.95	0	0.00	28.00	2	8,800	0.02%
2021/01/26	0	0.00	5	28.00	27.75	-5	9,746	-0.05%
2021/01/25	10	27.55	0	0.00	28.10	10	10,818	0.09%
2021/01/22	10	28.00	0	0.00	28.05	10	10,897	0.09%
2021/01/20	49	28.66	4	28.83	28.30	45	10,967	0.41%
2021/01/19	7	29.67	0	0.00	29.30	7	10,903	0.06%
2021/01/18	7	28.76	2	28.93	28.95	5	10,850	0.05%
2021/01/15	25	29.51	4	29.10	29.05	21	10,821	0.19%
2021/01/14	3	30.00	1	29.85	30.00	2	10,774	0.02%
2021/01/13	138	29.56	15	29.55	29.60	123	10,786	1.14%	大買/鉅額交易
2021/01/12	1	29.60	155	29.51	29.50	-154	10,775	-1.43%	大賣/鉅額交易
2021/01/11	1	30.25	0	0.00	30.15	1	10,733	0.01%
2021/01/08	17	30.29	12	30.11	30.15	5	10,704	0.05%
2021/01/07	22	30.39	11	30.65	30.25	11	10,648	0.10%
2021/01/06	192	30.43	43	30.46	30.55	149	10,586	1.41%	大買/鉅額交易
2021/01/05	12	32.50	480	31.22	32.50	-468	10,188	-4.59%	大賣/鉅額交易
2021/01/04	60	30.70	76	30.93	30.70	-16	9,599	-0.17%
2020/12/31	0	0.00	13	30.45	30.45	-13	9,604	-0.14%
2020/12/30	23	30.85	25	31.10	30.55	-2	9,554	-0.02%
2020/12/29	11	30.79	36	30.89	30.85	-25	9,462	-0.26%
2020/12/28	11	30.14	6	30.08	30.30	5	9,198	0.05%
2020/12/25	0	0.00	7	29.60	29.65	-7	9,099	-0.08%
2020/12/24	4	29.65	7	29.75	29.35	-3	9,071	-0.03%
2020/12/23	0	0.00	2	29.30	29.35	-2	9,027	-0.02%
2020/12/22	7	29.01	11	29.36	28.85	-4	9,032	-0.04%
2020/12/21	3	29.43	2	29.47	29.45	1	9,079	0.01%
2020/12/18	7	29.46	20	29.59	29.65	-13	9,089	-0.14%
2020/12/17	7	28.89	2	29.30	29.40	5	9,124	0.05%
2020/12/16	21	28.95	0	0.00	28.95	21	9,109	0.23%
2020/12/15	12	28.89	0	0.00	28.70	12	9,413	0.13%
2020/12/14	12	29.48	11	29.18	29.40	1	9,393	0.01%
2020/12/11	15	29.24	12	29.98	29.25	3	9,501	0.03%
2020/12/10	7	30.53	17	30.73	30.10	-10	9,310	-0.11%
2020/12/09	44	30.40	13	30.46	30.55	31	9,190	0.34%
2020/12/08	59	30.68	69	31.08	30.50	-10	9,173	-0.11%
2020/12/07	138	30.73	19	30.81	30.60	119	9,050	1.31%	大買/鉅額交易
2020/12/04	29	30.49	3	30.55	30.50	26	9,006	0.29%
2020/12/03	48	30.43	15	30.48	30.35	33	8,973	0.37%
2020/12/02	87	30.14	4	30.16	30.10	83	8,881	0.93%
2020/12/01	82	30.20	1	29.95	30.40	81	8,891	0.91%
2020/11/30	10	30.33	3	30.35	30.20	7	8,914	0.08%
2020/11/27	4	30.15	5	30.35	30.15	-1	8,957	-0.01%
2020/11/26	100	30.00	1	29.90	29.95	99	8,987	1.10%
2020/11/25	115	29.87	16	29.76	29.90	99	9,000	1.10%	大買/
2020/11/24	16	30.15	4	30.23	29.80	12	8,959	0.13%
2020/11/23	45	30.12	11	30.22	30.20	34	8,953	0.38%
2020/11/20	29	30.12	3	30.28	30.10	26	8,909	0.29%
2020/11/19	57	30.23	21	30.04	29.95	36	8,962	0.40%
2020/11/18	62	30.75	22	30.74	30.50	40	9,001	0.44%
2020/11/17	24	30.73	44	30.76	30.65	-20	9,020	-0.22%
2020/11/16	11	30.66	18.6	30.56	30.85	-7.6	9,131	-0.08%
2020/11/13	4	29.80	23	29.82	30.25	-19	8,925	-0.21%
2020/11/12	7	29.14	21	29.42	28.95	-14	8,660	-0.16%
2020/11/11	5	28.95	10	29.27	29.65	-5	8,567	-0.06%
2020/11/10	9	29.09	6	29.28	29.05	3	8,443	0.04%
2020/11/09	20	29.29	21	29.60	29.30	-1	8,492	-0.01%
2020/11/06	43	28.99	52	29.02	29.00	-9	8,475	-0.11%
2020/11/05	8	28.70	7	28.89	28.50	1	8,567	0.01%
2020/11/04	132	28.80	119	28.96	28.85	13	8,474	0.15%	大買/大賣/
2020/11/03	86	30.12	17	30.36	29.20	69	8,350	0.83%
2020/11/02	73	30.18	228.3	30.27	30.50	-155.3	7,719	-2.01%	大賣/鉅額交易
2020/10/30	0	0.00	20	28.13	27.75	-20	6,659	-0.30%
2020/10/27	0	0.00	6	27.80	27.80	-6	6,553	-0.09%
2020/10/26	0	0.00	10	27.95	27.50	-10	6,536	-0.15%
2020/10/23	0	0.00	6	27.57	27.60	-6	6,535	-0.09%
2020/10/22	1	27.50	15	27.45	27.55	-14	6,573	-0.21%
2020/10/21	0	0.00	5	27.83	27.85	-5	6,609	-0.08%
2020/10/20	0	0.00	56	27.35	27.50	-56	6,581	-0.85%
2020/10/19	0	0.00	12	27.40	27.30	-12	6,562	-0.18%
2020/10/14	11	27.22	0	0.00	27.10	11	6,646	0.17%
2020/10/13	15	26.92	60	26.97	27.25	-45	6,666	-0.67%
2020/10/12	10	27.13	1	27.00	26.80	9	6,646	0.14%
2020/10/08	10	26.99	7	26.69	27.05	3	6,641	0.05%
2020/10/06	0	0.00	1	26.10	26.00	-1	6,579	-0.02%
2020/10/05	3	25.73	11	25.76	25.70	-8	6,608	-0.12%
2020/09/29	2	25.30	0	0.00	25.45	2	6,745	0.03%
2020/09/28	152	25.80	0	0.00	25.65	152	6,822	2.23%	大買/鉅額交易
2020/09/25	7	25.81	30	25.46	25.25	-23	6,946	-0.33%
2020/09/24	16	26.04	7	26.51	25.60	9	6,962	0.13%
2020/09/23	8	26.65	0	0.00	26.65	8	6,916	0.12%
2020/09/22	11	26.97	0	0.00	26.80	11	6,990	0.16%
2020/09/21	46	27.76	44	27.59	27.70	2	7,069	0.03%
2020/09/18	20	28.16	180	28.41	27.55	-160	7,041	-2.27%	大賣/鉅額交易
2020/09/17	9	28.01	13	28.02	28.10	-4	6,712	-0.06%
2020/09/16	7	28.01	14	27.75	27.85	-7	6,659	-0.11%
2020/09/11	2	26.55	10	26.85	26.55	-8	6,766	-0.12%
2020/09/10	10	27.33	6	27.25	27.25	4	6,718	0.06%
2020/09/09	11	27.41	10	27.61	27.35	1	6,700	0.01%
2020/09/08	1	26.85	2	26.70	27.30	-1	6,638	-0.02%
2020/09/07	9	27.07	3.5	26.97	26.80	5.5	6,593	0.08%
2020/09/04	16	27.27	3.5	27.26	27.20	12.5	6,566	0.19%
2020/09/03	7	27.96	0	0.00	27.80	7	6,495	0.11%
2020/09/02	0	0.00	15	27.78	28.20	-15	6,405	-0.23%
2020/09/01	5	27.77	3	27.83	27.90	2	6,316	0.03%
2020/08/31	22	27.70	18	27.94	27.75	4	6,232	0.06%
2020/08/28	4	27.50	1	27.60	27.50	3	6,174	0.05%
2020/08/27	10	27.44	4	27.68	27.30	6	6,148	0.10%
2020/08/26	12	27.96	0	0.00	27.70	12	6,041	0.20%
2020/08/25	33	27.63	32	27.93	27.60	1	5,980	0.02%
2020/08/24	3	27.63	3	27.88	28.15	0	5,854	0.00%
2020/08/21	49	28.26	71	28.00	27.85	-22	5,652	-0.39%
2020/08/20	24	27.26	30	27.44	26.65	-6	5,236	-0.11%
2020/08/19	1	27.55	9	27.66	27.30	-8	4,917	-0.16%
2020/08/18	5	27.30	0	0.00	27.20	5	4,736	0.11%
2020/08/17	1	26.70	4	27.04	26.80	-3	4,657	-0.06%
2020/08/14	1	26.80	14	26.89	26.80	-13	4,604	-0.28%
2020/08/13	23	27.45	4	27.38	27.10	19	4,536	0.42%
2020/08/12	9	27.33	11	26.71	27.65	-2	4,356	-0.05%
2020/08/11	56	27.30	28	27.10	26.75	28	4,191	0.67%
2020/08/10	18	26.46	10	26.70	26.45	8	3,949	0.20%
2020/08/07	33	26.35	27	26.17	26.50	6	3,920	0.15%
2020/08/06	2	26.38	28	26.16	25.90	-26	3,811	-0.68%
2020/08/05	1	25.00	2.1	25.10	25.10	-1.1	3,491	-0.03%
2020/08/04	53	25.21	2	25.35	25.15	51	3,478	1.47%
2020/08/03	0	0.00	1	24.80	24.90	-1	3,466	-0.03%
2020/07/29	0	0.00	8	23.97	23.70	-8	3,488	-0.23%
2020/07/28	0	0.00	5	23.85	23.10	-5	3,514	-0.14%
2020/07/27	0	0.00	9	24.94	23.85	-9	3,490	-0.26%
2020/07/24	8	24.58	0	0.00	24.50	8	3,453	0.23%
2020/07/23	3	24.70	0	0.00	24.70	3	3,447	0.09%
2020/07/22	2	25.30	2	24.85	24.85	0	3,440	0.00%
2020/07/20	3	23.95	32	24.51	24.65	-29	3,384	-0.86%
2020/07/17	4	23.78	0	0.00	23.40	4	3,312	0.12%
2020/07/16	2	24.20	0	0.00	24.35	2	3,282	0.06%
2020/07/13	1	25.05	2	25.00	25.00	-1	3,281	-0.03%
2020/07/10	0	0.00	8	24.69	24.60	-8	3,289	-0.24%
2020/07/09	16	25.07	4	25.09	24.90	12	3,389	0.35%
2020/07/07	1	24.85	2	24.65	24.40	-1	3,289	-0.03%
2020/07/06	0	0.00	4	25.08	25.15	-4	3,215	-0.12%
2020/07/02	1	24.10	6	24.18	24.20	-5	3,054	-0.16%
2020/07/01	7	24.26	5	24.42	24.30	2	3,012	0.07%
2020/06/30	6	23.90	14	23.86	24.10	-8	2,913	-0.27%
2020/06/29	1	22.55	8	22.70	22.70	-7	2,777	-0.25%
2020/06/24	1	22.35	0	0.00	22.40	1	2,784	0.04%
2020/06/23	0	0.00	1	22.50	22.55	-1	2,790	-0.04%
2020/06/22	2	22.58	0	0.00	22.45	2	2,797	0.07%
2020/06/19	7	22.15	1	22.55	22.55	6	2,808	0.21%
2020/06/18	4	22.43	4	22.51	22.20	0	2,710	0.00%
2020/06/16	0	0.00	1	21.40	21.40	-1	2,590	-0.04%
2020/06/15	25	20.95	0	0.00	20.85	25	2,652	0.94%
2020/06/11	1	21.25	3	21.82	21.25	-2	2,720	-0.07%
2020/06/09	2	21.90	0	0.00	21.75	2	2,779	0.07%
2020/06/08	3	22.35	1	22.30	22.30	2	2,861	0.07%
2020/06/05	4	22.40	8	22.48	22.50	-4	2,868	-0.14%
2020/06/04	1	22.10	2	21.95	22.00	-1	2,865	-0.04%
2020/06/02	1	21.65	0	0.00	21.60	1	2,840	0.04%
2020/05/29	1	21.35	1	21.50	21.45	0	2,838	0.00%
2020/05/27	2	21.40	1	21.35	21.50	1	2,837	0.04%
2020/05/25	1	21.25	0	0.00	21.30	1	2,851	0.04%
2020/05/22	0	0.00	1	21.60	21.20	-1	2,867	-0.03%
2020/05/20	0	0.00	7	21.26	21.35	-7	2,877	-0.24%
2020/05/15	3	21.15	0	0.00	21.10	3	2,984	0.10%
2020/05/14	3	21.95	0	0.00	21.65	3	2,942	0.10%
2020/05/13	4	22.13	2	22.00	22.35	2	2,868	0.07%
2020/05/12	0	0.00	1	21.30	21.30	-1	2,845	-0.04%
2020/05/11	11	21.99	3	21.90	21.75	8	2,836	0.28%
2020/05/08	0	0.00	2	22.00	21.80	-2	2,809	-0.07%
2020/05/07	0	0.00	2	21.05	21.15	-2	2,720	-0.07%
2020/05/05	1	20.85	0	0.00	20.85	1	2,714	0.04%
2020/05/04	0	0.00	5	20.51	21.05	-5	2,673	-0.19%
2020/04/30	1	20.80	0	0.00	20.80	1	2,632	0.04%
2020/04/29	0	0.00	3	20.83	20.70	-3	2,660	-0.11%
2020/04/28	4	20.45	2	20.55	20.65	2	2,633	0.08%
2020/04/27	8	20.44	0	0.00	20.40	8	2,677	0.30%
2020/04/24	2	20.35	4	20.30	20.30	-2	2,674	-0.07%
2020/04/23	0	0.00	1	20.00	20.10	-1	2,682	-0.04%
2020/04/21	2	20.08	2	19.75	19.65	0	2,710	0.00%
2020/04/20	10	20.09	0	0.00	20.20	10	2,737	0.37%
2020/04/16	2	20.20	2	19.90	20.00	0	2,780	0.00%
2020/04/15	2	20.10	4	20.28	20.05	-2	2,762	-0.07%
2020/04/14	6	20.79	1	20.45	20.50	5	2,747	0.18%
2020/04/13	0	0.00	20	19.82	20.45	-20	2,634	-0.76%
2020/04/10	0	0.00	5	19.64	19.75	-5	2,617	-0.19%
2020/04/09	4	19.49	3	19.70	19.55	1	2,635	0.04%
2020/04/08	6	19.87	0	0.00	19.85	6	2,645	0.23%
2020/04/07	2	19.63	0	0.00	19.45	2	2,639	0.08%
2020/04/06	2	19.50	0	0.00	19.50	2	2,639	0.08%
2020/04/01	2	19.20	1	19.20	19.30	1	2,655	0.04%
2020/03/30	2	18.55	3	18.03	19.00	-1	2,699	-0.04%
2020/03/27	0	0.00	1	18.20	18.00	-1	2,696	-0.04%
2020/03/26	1	18.30	6	18.18	18.25	-5	2,705	-0.18%
2020/03/25	11	18.30	10	18.13	18.25	1	2,704	0.04%
2020/03/24	1	17.25	0	0.00	17.45	1	2,694	0.04%
2020/03/23	0	0.00	1	16.05	16.00	-1	2,739	-0.04%
2020/03/19	12	14.76	10	14.80	14.80	2	2,906	0.07%
2020/03/18	0	0.00	20	17.30	16.35	-20	2,846	-0.70%
2020/03/17	4	17.13	1	17.70	16.90	3	2,865	0.10%
2020/03/16	3	18.62	0	0.00	18.75	3	2,816	0.11%
2020/03/13	1	19.55	8	19.59	19.95	-7	2,805	-0.25%
2020/03/12	72	22.76	1	22.50	21.70	71	2,722	2.61%
2020/03/11	0	0.00	1	22.60	22.90	-1	2,621	-0.04%
2020/03/10	6	22.06	1	22.60	22.85	5	2,596	0.19%
2020/03/09	13	22.70	0	0.00	22.60	13	2,576	0.50%
2020/03/03	0	0.00	1	23.70	23.45	-1	2,586	-0.04%
2020/02/27	3	23.03	0	0.00	22.80	3	2,593	0.12%
2020/02/21	2	23.88	0	0.00	23.95	2	2,614	0.08%
2020/02/14	1	23.15	0	0.00	23.05	1	2,578	0.04%
2020/02/13	3	23.13	1	23.40	23.15	2	2,572	0.08%
2020/02/12	0	0.00	1	22.55	22.60	-1	2,548	-0.04%
2020/02/10	7	22.22	7	22.21	22.35	0	2,539	0.00%
2020/02/07	5	22.95	10	22.65	22.60	-5	2,545	-0.20%
2020/02/06	0	0.00	20	22.89	23.30	-20	2,554	-0.78%
2020/02/05	12	22.66	5	22.80	22.50	7	2,601	0.27%
2020/02/04	6	22.74	0	0.00	22.75	6	2,614	0.23%
2020/02/03	7	22.27	2	22.50	22.40	5	2,640	0.19%
2020/01/31	17.7	23.92	4	23.91	23.75	13.7	2,605	0.53%
2020/01/30	9	23.86	54	23.71	23.55	-45	2,653	-1.70%
2020/01/20	1	25.70	2	25.65	25.65	-1	2,655	-0.04%
2020/01/17	2	25.70	2	25.70	25.65	0	2,651	0.00%
2020/01/16	1	25.20	5	25.47	25.80	-4	2,635	-0.15%
2020/01/15	7	25.12	0	0.00	25.10	7	2,593	0.27%
2020/01/14	10	25.29	5	25.30	25.35	5	2,601	0.19%
2020/01/13	2	24.95	1	25.10	25.20	1	2,573	0.04%
2020/01/10	0	0.00	2	24.53	24.65	-2	2,532	-0.08%
2020/01/09	1	24.20	1	24.35	24.25	0	2,510	0.00%
2020/01/08	1	24.05	10	24.20	24.05	-9	2,545	-0.35%
2020/01/07	18	24.66	3	24.77	24.60	15	2,553	0.59%
2020/01/06	0	0.00	21	25.05	25.10	-21	2,682	-0.78%
2020/01/03	7	25.55	2	25.25	25.25	5	2,679	0.19%
2020/01/02	4	25.65	5	25.70	25.65	-1	2,668	-0.04%
2019/12/31	4	25.71	4	25.89	25.80	0	2,651	0.00%
2019/12/30	4	25.65	4	25.75	25.80	0	2,649	0.00%
2019/12/27	2	26.35	2	26.10	26.00	0	2,645	0.00%
2019/12/26	2	26.08	3	25.98	26.10	-1	2,653	-0.04%
2019/12/25	0	0.00	1	25.85	26.00	-1	2,621	-0.04%
2019/12/24	3	25.77	7	25.83	25.85	-4	2,640	-0.15%
2019/12/23	4	25.78	1	25.50	25.50	3	2,682	0.11%
2019/12/20	1	25.90	3	25.93	26.00	-2	2,689	-0.07%
2019/12/19	2	25.70	0	0.00	25.75	2	2,690	0.07%
2019/12/18	23	26.01	19	25.95	25.90	4	2,716	0.15%
2019/12/17	11	26.05	17	25.79	26.00	-6	2,712	-0.22%
2019/12/16	1	25.20	26	24.78	25.20	-25	2,542	-0.98%
2019/12/13	21	24.52	8	24.79	24.45	13	2,543	0.51%
2019/12/12	13	24.65	10	24.50	24.50	3	2,552	0.12%
2019/12/11	17	25.01	1	24.95	24.85	16	2,554	0.63%
2019/12/10	3	24.98	2	25.18	25.00	1	2,573	0.04%
2019/12/09	25	25.28	0.1	25.20	25.10	24.9	2,594	0.96%
2019/12/06	2	25.20	4	25.25	25.10	-2	2,632	-0.08%
2019/12/05	0	0.00	7	25.41	25.40	-7	2,668	-0.26%
2019/12/04	1	25.30	6	25.25	25.35	-5	2,718	-0.18%
2019/11/29	0	0.00	1	25.10	25.10	-1	2,781	-0.04%
2019/11/27	1	25.55	2	25.45	25.50	-1	2,859	-0.03%
2019/11/26	1	25.40	2	25.40	25.30	-1	2,890	-0.03%
2019/11/21	0	0.00	6	25.18	25.25	-6	3,095	-0.19%
2019/11/20	3	24.98	2	25.03	25.15	1	3,114	0.03%
2019/11/19	6	24.86	2	25.10	24.95	4	3,187	0.13%
2019/11/18	2	24.85	6	24.85	25.10	-4	3,234	-0.12%
2019/11/15	0	0.00	2	24.38	24.30	-2	3,262	-0.06%
2019/11/14	0	0.00	3	24.32	24.20	-3	3,353	-0.09%
2019/11/13	0	0.00	6	24.29	24.25	-6	3,420	-0.18%
2019/11/12	3	23.82	2	23.95	24.00	1	3,529	0.03%
2019/11/11	8	23.96	0	0.00	23.75	8	3,777	0.21%
2019/11/08	6	24.09	11	24.29	24.40	-5	3,857	-0.13%
2019/11/07	1	24.10	3	24.35	24.10	-2	4,042	-0.05%
2019/11/06	31	24.42	3	24.75	24.40	28	4,191	0.67%
2019/11/05	4	24.58	2	24.55	24.65	2	4,378	0.05%
2019/11/04	0	0.00	8	24.48	24.85	-8	4,522	-0.18%
2019/11/01	6	23.62	4	23.88	23.85	2	4,556	0.04%
2019/10/31	6	23.99	7.4	23.90	23.80	-1.4	4,603	-0.03%
2019/10/30	0	0.00	5	24.30	24.25	-5	4,649	-0.11%
2019/10/29	11	24.26	0	0.00	24.15	11	4,688	0.23%
2019/10/28	15	24.82	0	0.00	24.70	15	4,713	0.32%
2019/10/25	4	25.23	2	25.40	25.35	2	4,689	0.04%
2019/10/23	4	25.33	0	0.00	25.10	4	5,075	0.08%
2019/10/22	6	25.56	1	25.60	25.35	5	5,113	0.10%
2019/10/18	5	25.50	0	0.00	25.30	5	5,302	0.09%
2019/10/17	2	25.15	1	25.25	25.35	1	5,324	0.02%
2019/10/14	6	24.87	0	0.00	24.95	6	5,453	0.11%
2019/10/09	2	25.80	1	25.70	25.65	1	5,363	0.02%
2019/10/08	1	25.90	1	26.35	25.80	0	5,413	0.00%
2019/10/07	3	26.23	2	26.18	26.00	1	5,466	0.02%
2019/10/04	0	0.00	15	26.25	26.15	-15	5,900	-0.25%
2019/10/03	1	26.35	3	26.48	26.40	-2	5,908	-0.03%
2019/10/02	1	25.65	1	26.45	26.60	0	5,923	0.00%
2019/10/01	5	25.90	13	26.19	25.90	-8	5,902	-0.14%
2019/09/27	6	26.40	0	0.00	26.25	6	5,875	0.10%
2019/09/26	5	27.00	0	0.00	26.75	5	5,850	0.09%
2019/09/25	5	26.70	9	26.64	26.40	-4	5,800	-0.07%
2019/09/24	1	26.85	0	0.00	26.90	1	5,796	0.02%
2019/09/23	2	26.78	0	0.00	26.80	2	5,827	0.03%
2019/09/20	5	26.50	20	26.30	26.55	-15	5,942	-0.25%
2019/09/19	3	26.55	5	26.55	26.60	-2	5,924	-0.03%
2019/09/18	20	26.73	0	0.00	26.65	20	5,998	0.33%
2019/09/17	0	0.00	0	26.75	26.70	0	6,068	0.00%
2019/09/16	11	26.69	0	0.00	26.55	11	6,108	0.18%
2019/09/12	16	27.08	1	27.10	27.05	15	6,061	0.25%
2019/09/11	1	26.90	0	0.00	27.20	1	6,057	0.02%
2019/09/10	9	27.31	1	27.25	27.25	8	6,013	0.13%
2019/09/09	0	0.00	4	27.75	27.70	-4	5,964	-0.07%
2019/09/06	17	28.21	0	0.00	28.15	17	5,927	0.29%
2019/09/05	1	28.55	7	28.66	28.55	-6	5,869	-0.10%
2019/09/04	0	0.00	1	28.45	28.55	-1	5,848	-0.02%
2019/09/03	8	28.58	8	28.83	28.55	0	5,846	0.00%
2019/09/02	2	28.45	6	28.49	28.65	-4	5,815	-0.07%
2019/08/30	3	28.07	3	28.35	28.00	0	5,760	0.00%
2019/08/29	0	0.00	6.1	28.02	27.90	-6.1	5,720	-0.11%
2019/08/28	7	27.80	12	28.05	27.60	-5	5,675	-0.09%
2019/08/27	0	0.00	1	27.30	27.65	-1	5,580	-0.02%
2019/08/26	12	27.05	0	0.00	26.85	12	5,536	0.22%
2019/08/23	3	28.08	0	0.00	28.10	3	5,457	0.05%
2019/08/22	8	28.68	16	28.76	28.45	-8	5,445	-0.15%
2019/08/21	16	28.25	1	28.25	28.25	15	5,355	0.28%
2019/08/20	26	28.50	2	29.00	28.30	24	5,293	0.45%
2019/08/19	21	29.00	16	28.81	28.85	5	5,210	0.10%
2019/08/16	11	28.66	2	28.70	28.65	9	5,170	0.17%
2019/08/15	56	28.85	22	28.86	28.75	34	5,126	0.66%
2019/08/14	8	29.05	13	28.80	28.95	-5	5,035	-0.10%
2019/08/13	21	28.00	21	28.26	27.75	0	4,835	0.00%
2019/08/12	31	28.92	11	29.13	28.75	20	4,774	0.42%
2019/08/08	30	28.40	44	28.39	28.45	-14	4,616	-0.30%
2019/08/07	7	28.59	9	28.30	28.05	-2	4,537	-0.04%
2019/08/06	0	0.00	9	27.17	28.30	-9	4,373	-0.21%
2019/08/05	1	27.30	7	27.59	27.40	-6	4,279	-0.14%
2019/08/02	2	27.10	4	27.31	27.15	-2	4,223	-0.05%
2019/08/01	2	27.68	3	27.42	27.70	-1	4,257	-0.02%
2019/07/31	1	26.85	0	0.00	27.05	1	4,261	0.02%
2019/07/30	19	26.57	4	26.45	26.45	15	4,274	0.35%
2019/07/29	11	27.32	0	0.00	27.20	11	4,277	0.26%
2019/07/26	39	27.41	45	27.54	27.40	-6	4,281	-0.14%
2019/07/25	12	27.94	17	28.15	27.60	-5	4,335	-0.12%
2019/07/24	3	26.83	1	26.95	27.20	2	4,229	0.05%
2019/07/23	18	27.29	18	26.84	26.85	0	4,220	0.00%
2019/07/22	5	27.02	9	26.81	26.85	-4	4,182	-0.10%
2019/07/19	2	26.33	0	0.00	26.25	2	4,201	0.05%
2019/07/18	9	26.33	1	26.55	26.20	8	4,231	0.19%
2019/07/17	7	26.46	22	26.55	26.80	-15	4,239	-0.35%
2019/07/16	7	26.17	9	26.47	26.15	-2	4,296	-0.05%
2019/07/15	6	26.06	0	0.00	26.15	6	4,274	0.14%
2019/07/12	18	25.89	14	26.11	26.00	4	4,254	0.09%
2019/07/11	40	25.66	53	25.60	25.70	-13	4,226	-0.31%
2019/07/10	79	26.49	76	26.04	25.60	3	4,243	0.07%
2019/07/09	0	0.00	6	25.73	25.90	-6	3,908	-0.15%
2019/07/08	0	0.00	11	25.70	25.75	-11	3,902	-0.28%
2019/07/05	0	0.00	2	25.50	25.40	-2	3,920	-0.05%
2019/07/04	8	25.25	4	25.46	25.25	4	3,977	0.10%
2019/07/03	8	25.46	8	25.25	25.20	0	4,008	0.00%
2019/07/02	1	25.35	1	25.65	25.70	0	4,028	0.00%
2019/07/01	0	0.00	5	25.56	25.45	-5	4,028	-0.12%
2019/06/28	38	25.04	36	25.14	25.05	2	4,038	0.05%
2019/06/27	4	25.45	2	26.10	25.25	2	4,034	0.05%
2019/06/26	0	0.00	135	25.40	25.70	-135	3,911	-3.45%	大賣/鉅額交易
2019/06/25	3	25.45	5	25.74	25.35	-2	3,926	-0.05%
2019/06/24	0	0.00	5	25.14	25.30	-5	3,877	-0.13%
2019/06/20	1	24.20	0	0.00	24.20	1	3,937	0.03%
2019/06/18	0	0.00	1	23.60	23.55	-1	4,303	-0.02%
2019/06/17	1	23.85	6	23.88	23.85	-5	4,349	-0.11%
2019/06/12	5	23.55	2	23.65	23.60	3	4,717	0.06%
2019/06/11	1	23.80	2	23.80	24.00	-1	4,791	-0.02%
2019/06/10	0	0.00	1	23.45	23.50	-1	4,787	-0.02%
2019/06/06	1	23.00	1	22.95	23.05	0	4,814	0.00%
2019/06/05	3	23.10	1	23.25	23.10	2	4,819	0.04%
2019/06/04	1	22.80	1	23.30	22.80	0	4,843	0.00%
2019/06/03	1	23.10	0	0.00	23.00	1	4,929	0.02%
2019/05/31	0	0.00	1	23.50	23.45	-1	5,027	-0.02%
2019/05/30	3	22.77	2	23.05	23.20	1	5,063	0.02%
2019/05/29	5	22.76	0	0.00	22.60	5	5,109	0.10%
2019/05/27	8	23.30	0	0.00	23.15	8	5,149	0.16%
2019/05/24	0	0.00	1	23.40	23.25	-1	5,207	-0.02%
2019/05/23	26	23.79	0	0.00	23.30	26	5,218	0.50%
2019/05/22	0	0.00	5	24.40	24.15	-5	5,200	-0.10%
2019/05/21	101	24.40	1	24.45	24.45	100	5,226	1.91%	大買/
2019/05/20	0	0.00	20.1	24.12	24.75	-20.1	5,249	-0.38%
2019/05/17	0	0.00	7	24.66	24.25	-7	5,221	-0.13%
2019/05/16	5	24.65	0	0.00	24.30	5	5,180	0.10%
2019/05/15	0	0.00	5	25.00	25.05	-5	5,164	-0.10%
2019/05/14	1	23.80	2	24.70	24.80	-1	5,107	-0.02%
2019/05/13	3	24.45	3	24.60	24.55	0	5,084	0.00%
2019/05/10	1	24.25	0	0.00	24.10	1	5,034	0.02%
2019/05/09	2	24.38	1	24.15	24.20	1	4,995	0.02%
2019/05/08	16	25.18	0	0.00	25.35	16	4,909	0.33%
2019/05/07	0	0.00	5	26.05	25.70	-5	4,836	-0.10%
2019/05/06	6	25.40	30	25.70	25.10	-24	4,785	-0.50%
2019/05/03	0	0.00	4	26.24	26.40	-4	4,701	-0.09%
2019/05/02	2	25.75	6	26.13	26.25	-4	4,671	-0.09%
2019/04/30	0	0.00	10	25.81	26.00	-10	4,622	-0.22%
2019/04/29	3	25.07	2	25.60	25.00	1	4,407	0.02%
2019/04/26	10	24.88	0	0.00	25.35	10	4,409	0.23%
2019/04/25	95	25.60	6	25.52	25.15	89	4,519	1.97%
2019/04/24	1	25.35	1	25.25	25.45	0	4,551	0.00%
2019/04/23	2	25.00	4	24.96	25.20	-2	4,545	-0.04%
2019/04/22	0	0.00	6	25.00	25.10	-6	4,548	-0.13%
2019/04/19	1	24.25	51	24.31	24.20	-50	4,467	-1.12%
2019/04/18	1	24.60	81	24.60	23.90	-80	4,501	-1.78%
2019/04/17	0	0.00	2	24.63	24.55	-2	4,630	-0.04%
2019/04/16	22	24.50	8	24.73	24.50	14	4,820	0.29%
2019/04/15	1	24.40	17	23.99	24.65	-16	4,989	-0.32%
2019/04/12	1	23.55	3	23.60	23.60	-2	4,914	-0.04%
2019/04/11	10	23.95	0	0.00	23.70	10	4,911	0.20%
2019/04/10	9	24.00	12	24.09	24.10	-3	4,887	-0.06%
2019/04/09	15	23.71	0	0.00	23.85	15	4,821	0.31%
2019/04/08	0	0.00	1	23.75	23.75	-1	4,839	-0.02%
2019/04/03	7	23.41	6	23.50	23.50	1	4,805	0.02%
2019/04/02	12	23.35	1	23.40	23.40	11	4,795	0.23%
2019/04/01	6	23.47	5	23.50	23.45	1	4,776	0.02%
2019/03/29	5	23.06	0	0.00	23.00	5	4,726	0.11%
2019/03/28	29	22.95	0	0.00	22.90	29	4,701	0.62%
2019/03/27	1	23.50	0	0.00	23.50	1	4,650	0.02%
2019/03/26	84	23.48	26	23.58	23.40	58	4,622	1.25%
2019/03/25	8	23.85	0	0.00	23.75	8	4,553	0.18%
2019/03/22	30	25.41	8	24.96	24.85	22	4,557	0.48%
2019/03/21	4	26.53	3	26.50	26.10	1	4,316	0.02%
2019/03/20	6	26.15	7	25.96	26.05	-1	4,214	-0.02%
2019/03/19	1	26.05	5	26.00	26.10	-4	4,218	-0.09%
2019/03/18	8	25.64	48.2	26.04	26.50	-40.2	4,208	-0.96%
2019/03/15	6	25.32	1	25.20	25.15	5	4,001	0.12%
2019/03/14	6	25.45	8	25.44	25.35	-2	3,996	-0.05%
2019/03/13	5	25.05	5	25.35	25.35	0	3,949	0.00%
2019/03/12	6	25.10	9	25.36	25.05	-3	3,954	-0.08%
2019/03/07	1	25.25	3	25.80	25.10	-2	4,007	-0.05%
2019/03/06	1	25.10	5	25.24	25.70	-4	3,941	-0.10%
2019/03/05	1	25.40	0	0.00	24.85	1	3,870	0.03%
2019/03/04	0	0.00	3	24.98	25.00	-3	3,847	-0.08%
2019/02/27	0	0.00	18	24.19	24.55	-18	3,807	-0.47%
2019/02/26	4	24.58	1	24.65	24.50	3	3,815	0.08%
2019/02/25	19	25.00	2	25.15	24.95	17	3,835	0.44%
2019/02/22	0	0.00	3	24.70	24.90	-3	3,808	-0.08%
2019/02/21	1	24.95	3	24.93	24.80	-2	3,830	-0.05%
2019/02/20	1	24.50	0	0.00	24.50	1	3,817	0.03%
2019/02/19	1	24.55	0	0.00	24.70	1	3,789	0.03%
2019/02/14	2	24.80	4	25.05	24.80	-2	3,805	-0.05%
2019/02/13	2	24.98	0	0.00	24.95	2	3,803	0.05%
2019/02/12	0	0.00	1	24.90	24.90	-1	3,803	-0.03%
2019/02/11	7	24.89	5	24.95	24.90	2	3,795	0.05%
2019/01/30	1	24.55	2	24.45	24.60	-1	3,776	-0.03%
2019/01/29	5	24.41	0	0.00	24.45	5	3,774	0.13%
2019/01/28	3	24.90	2	25.15	24.90	1	3,750	0.03%
2019/01/22	7	24.98	2	25.30	25.05	5	3,719	0.13%
2019/01/21	0	0.00	1	25.30	25.35	-1	3,653	-0.03%
2019/01/18	3	25.17	0	0.00	25.30	3	3,642	0.08%
2019/01/17	0	0.00	2	26.05	25.30	-2	3,618	-0.06%
2019/01/16	17	25.99	36	25.85	26.10	-19	3,458	-0.55%
2019/01/15	6	25.13	5	25.30	25.05	1	3,279	0.03%
2019/01/14	7	24.77	0	0.00	24.85	7	3,222	0.22%
2019/01/11	14	25.50	17	25.19	25.10	-3	3,158	-0.09%
2019/01/10	3	25.30	10	25.62	25.75	-7	3,087	-0.23%
2019/01/09	16	25.41	17	25.62	25.50	-1	3,015	-0.03%
2019/01/08	33	25.16	25	25.15	25.45	8	2,864	0.28%
2019/01/07	4	24.60	46	24.10	24.50	-42	2,643	-1.59%
2019/01/03	5	22.65	0	0.00	22.75	5	2,429	0.21%
2019/01/02	3	23.15	9	23.05	23.00	-6	2,447	-0.25%
2018/12/28	1	22.85	0	0.00	22.95	1	2,429	0.04%
2018/12/27	9	22.79	6	23.08	22.90	3	2,451	0.12%
2018/12/26	1	22.65	1	22.50	22.25	0	2,410	0.00%
2018/12/25	1	22.75	5	22.70	22.65	-4	2,408	-0.17%
2018/12/22	5	22.55	0	0.00	22.55	5	2,398	0.21%
2018/12/21	6	22.04	6	22.11	22.50	0	2,488	0.00%
2018/12/17	8	23.21	2	24.28	23.00	6	2,441	0.25%
2018/12/14	2	22.95	0	0.00	23.15	2	2,315	0.09%
2018/12/13	1	22.90	1	23.05	23.05	0	2,299	0.00%
2018/12/12	1	22.80	1	23.00	23.00	0	2,257	0.00%
2018/12/11	0	0.00	160	22.74	22.80	-160	2,201	-7.27%	大賣/鉅額交易
2018/12/10	100	21.70	5	21.80	21.55	95	2,095	4.53%
2018/12/07	1	21.65	1	21.70	22.15	0	2,086	0.00%
2018/12/06	0	0.00	121	22.39	21.30	-121	2,067	-5.85%	大賣/鉅額交易
2018/12/05	1	22.15	1	21.80	22.25	0	2,033	0.00%
2018/12/04	0	0.00	2	22.65	22.45	-2	2,034	-0.10%
2018/12/03	2	22.10	0	0.00	22.10	2	1,968	0.10%
2018/11/29	1	22.05	2	21.68	21.45	-1	1,929	-0.05%
2018/11/28	0	0.00	6	21.45	21.45	-6	1,902	-0.32%
2018/11/27	1	20.95	0	0.00	20.95	1	1,876	0.05%
2018/11/26	3	20.57	2	20.65	20.80	1	1,855	0.05%
2018/11/23	10	20.20	4	20.25	20.10	6	1,839	0.33%
2018/11/22	10	21.41	5	21.16	20.80	5	1,808	0.28%
2018/11/21	4	20.81	2	20.93	21.00	2	1,804	0.11%
2018/11/20	0	0.00	2	20.48	20.75	-2	1,819	-0.11%
2018/11/19	0	0.00	1	20.50	20.45	-1	1,782	-0.06%
2018/11/15	4	20.01	1	20.00	19.90	3	1,753	0.17%
2018/11/12	1	19.55	0	0.00	19.20	1	1,750	0.06%
2018/11/09	1	19.80	5	19.66	19.80	-4	1,791	-0.22%
2018/11/07	2	19.23	0	0.00	19.45	2	1,896	0.11%
2018/11/06	1	19.45	1	19.30	19.05	0	2,062	0.00%
2018/11/02	0	0.00	5	19.05	18.95	-5	2,120	-0.24%
2018/11/01	0	0.00	1	18.45	18.55	-1	2,130	-0.05%
2018/10/31	1	18.00	0	0.00	18.30	1	2,151	0.05%
2018/10/30	0	0.00	3	17.75	17.80	-3	2,173	-0.14%
2018/10/26	1	17.50	1	17.35	17.35	0	2,456	0.00%
2018/10/25	0	0.00	2	17.80	17.15	-2	2,460	-0.08%
2018/10/23	2	18.55	0	0.00	18.45	2	2,473	0.08%
2018/10/22	1	19.15	0	0.00	19.05	1	2,509	0.04%
2018/10/18	0	0.00	5	18.80	18.80	-5	2,543	-0.20%
2018/10/17	3	18.82	2	19.00	18.65	1	2,570	0.04%
2018/10/15	2	18.15	0	0.00	18.15	2	2,671	0.07%
2018/10/12	8	18.03	2	17.30	18.10	6	2,776	0.22%
2018/10/11	5	18.01	1	18.05	18.00	4	3,116	0.13%
2018/10/09	5	20.24	22	20.02	20.00	-17	3,134	-0.54%
2018/10/08	1	20.75	1	20.60	20.60	0	3,300	0.00%
2018/10/05	14	20.74	5	20.81	20.65	9	3,690	0.24%
2018/10/04	4	21.56	0	0.00	21.50	4	3,714	0.11%
2018/10/03	23	22.27	1	22.15	22.10	22	3,767	0.58%
2018/10/02	10	22.65	0	0.00	22.50	10	3,818	0.26%
2018/10/01	7	23.04	10	23.00	22.90	-3	3,853	-0.08%
2018/09/28	11	23.15	19	23.46	23.30	-8	3,882	-0.21%
2018/09/27	10	22.85	1	22.90	22.90	9	3,888	0.23%
2018/09/26	2	22.40	0	0.00	22.50	2	4,218	0.05%
2018/09/21	20	22.00	0	0.00	21.90	20	4,288	0.47%
2018/09/17	2	22.13	0	0.00	22.15	2	4,438	0.05%
2018/09/14	1	22.15	0	0.00	22.15	1	4,472	0.02%
2018/09/11	100	21.30	0	0.00	21.40	100	4,709	2.12%
2018/09/10	2	21.65	17	21.10	20.90	-15	4,725	-0.32%
2018/09/07	0	0.00	10	21.88	21.60	-10	4,720	-0.21%
2018/09/06	1	22.45	0	0.00	22.25	1	4,733	0.02%
2018/09/04	2	22.70	0	0.00	22.65	2	4,893	0.04%
2018/09/03	0	0.00	1	22.50	22.50	-1	4,948	-0.02%
2018/08/30	5	23.10	2	23.10	22.90	3	5,186	0.06%
2018/08/29	0	0.00	1	22.95	23.00	-1	5,219	-0.02%
2018/08/28	1	23.00	0	0.00	22.95	1	5,366	0.02%
2018/08/27	11	22.88	2	22.88	23.00	9	5,638	0.16%
2018/08/24	3	21.77	0	0.00	21.80	3	5,787	0.05%
2018/08/23	0	0.00	1	22.15	22.15	-1	5,848	-0.02%
2018/08/22	1	21.85	0	0.00	21.85	1	5,857	0.02%
2018/08/21	12	21.98	2	22.00	22.10	10	5,885	0.17%
2018/08/20	12	21.66	0	0.00	21.60	12	5,914	0.20%
2018/08/17	2	22.30	3.2	22.43	22.15	-1.2	5,887	-0.02%
2018/08/16	1	21.80	2	21.80	22.00	-1	5,863	-0.02%
2018/08/15	8	22.59	0	0.00	22.20	8	5,832	0.14%
2018/08/14	24	23.14	1	23.05	23.05	23	5,802	0.40%
2018/08/13	24	23.91	0	0.00	23.60	24	5,750	0.42%
2018/08/10	13	26.43	1	26.50	26.15	12	5,663	0.21%
2018/08/09	5	26.12	3	26.18	26.05	2	5,778	0.03%
2018/08/08	7	26.79	0	0.00	26.55	7	5,753	0.12%
2018/08/07	1	27.05	0	0.00	26.85	1	5,736	0.02%
2018/08/06	1	27.15	2	27.15	27.15	-1	5,724	-0.02%
2018/08/03	33	27.50	32	27.40	27.35	1	5,726	0.02%
2018/08/01	5	26.85	3	27.00	26.80	2	5,461	0.04%
2018/07/30	0	0.00	1	27.00	26.90	-1	5,434	-0.02%
2018/07/27	0	0.00	2	26.90	27.25	-2	5,423	-0.04%
2018/07/26	5	26.65	0	0.00	26.55	5	5,382	0.09%
2018/07/24	1	26.65	0	0.00	26.95	1	5,343	0.02%
2018/07/23	0	0.00	2	26.75	26.55	-2	5,329	-0.04%
2018/07/20	7	27.15	20	27.05	27.05	-13	5,289	-0.25%
2018/07/19	10	27.55	2	27.75	27.45	8	5,251	0.15%
2018/07/18	12	28.47	9	28.49	27.90	3	5,190	0.06%
2018/07/16	0	0.00	14	27.94	28.00	-14	4,833	-0.29%
2018/07/13	24	28.43	7	28.61	28.45	17	4,685	0.36%
2018/07/12	2	27.85	6	27.80	27.80	-4	4,325	-0.09%
2018/07/11	4	28.00	3	27.50	27.50	1	4,306	0.02%
2018/07/10	0	0.00	10	27.50	27.90	-10	4,296	-0.23%
2018/07/09	5	27.30	5	27.55	27.20	0	4,301	0.00%
2018/07/06	7	26.66	10	26.65	27.05	-3	4,281	-0.07%
2018/07/05	13	26.94	16	27.41	27.00	-3	4,321	-0.07%
2018/07/04	30	28.17	28	28.01	27.90	2	4,324	0.05%
2018/07/03	0	0.00	4	27.10	27.15	-4	4,011	-0.10%
2018/06/29	8	27.40	5	27.20	27.25	3	3,991	0.08%
2018/06/28	1	26.25	0	0.00	26.25	1	3,914	0.03%
2018/06/27	0	0.00	1	26.45	26.10	-1	3,951	-0.03%
2018/06/26	1	26.15	0	0.00	26.20	1	3,973	0.03%
2018/06/25	10	27.00	1	26.85	26.70	9	3,974	0.23%
2018/06/22	1	27.40	0	0.00	27.15	1	4,015	0.02%
2018/06/21	27	28.12	7	28.14	27.95	20	3,998	0.50%
2018/06/19	5	27.15	0	0.00	27.20	5	4,013	0.12%
2018/06/14	0	0.00	4	27.60	27.30	-4	4,165	-0.10%
2018/06/13	0	0.00	1	27.60	27.60	-1	4,174	-0.02%
2018/06/12	3	28.07	0	0.00	27.85	3	4,166	0.07%
2018/06/11	0	0.00	5	27.32	27.40	-5	4,093	-0.12%
2018/06/08	11	27.87	4	27.88	27.70	7	4,127	0.17%
2018/06/07	9	28.13	37	27.82	27.65	-28	4,144	-0.68%
2018/06/06	5	27.15	16	27.25	27.35	-11	4,114	-0.27%
2018/06/05	18	27.13	215.3	27.63	27.00	-197.3	4,531	-4.35%	大賣/鉅額交易
2018/06/04	24	28.25	152	28.07	28.05	-128	4,582	-2.79%	大賣/鉅額交易
2018/06/01	200	27.11	6.5	27.08	27.35	193.5	4,392	4.41%	大買/鉅額交易
2018/05/31	29	26.31	6	26.49	26.50	23	4,412	0.52%
2018/05/30	15	26.12	1	26.10	25.90	14	4,538	0.31%
2018/05/29	0	0.00	10	26.60	26.25	-10	4,596	-0.22%
2018/05/28	6	26.12	6	26.13	26.05	0	4,630	0.00%
2018/05/25	0	0.00	2	25.40	25.35	-2	4,770	-0.04%
2018/05/24	10	25.80	0	0.00	25.35	10	4,822	0.21%
2018/05/23	1	25.90	0	0.00	25.60	1	4,885	0.02%
2018/05/22	2	25.80	8	25.89	25.75	-6	4,910	-0.12%
2018/05/21	16	25.42	0	0.00	25.70	16	5,034	0.32%
2018/05/18	12	25.46	26	25.65	25.40	-14	5,176	-0.27%
2018/05/17	1	25.50	61	26.05	26.10	-60	5,161	-1.16%
2018/05/16	0	0.00	2	24.30	24.50	-2	5,055	-0.04%
2018/05/14	5	24.20	8	24.00	24.00	-3	5,303	-0.06%
2018/05/11	11	24.47	0	0.00	24.10	11	5,357	0.21%
2018/05/10	0	0.00	1	24.10	23.95	-1	5,360	-0.02%
2018/05/03	2	24.00	0	0.00	23.80	2	5,763	0.03%
2018/05/02	0	0.00	1	24.10	24.00	-1	5,954	-0.02%
2018/04/27	10	23.75	0	0.00	23.70	10	6,376	0.16%
2018/04/26	5	24.00	0	0.00	23.55	5	6,682	0.07%
2018/04/25	5	23.60	0	0.00	23.75	5	7,172	0.07%
2018/04/24	53	23.90	0	0.00	23.90	53	7,255	0.73%
2018/04/20	22	25.25	0	0.00	25.20	22	7,393	0.30%
2018/04/19	47	25.70	1	25.70	25.50	46	7,480	0.61%
2018/04/18	60	25.45	6	25.48	25.50	54	7,755	0.70%
2018/04/17	1	26.60	0	0.00	25.80	1	7,945	0.01%
2018/04/16	4	27.00	6	26.75	26.60	-2	8,233	-0.02%
2018/04/13	0	0.00	2	26.50	26.75	-2	8,566	-0.02%
2018/04/12	8	26.21	0	0.00	26.25	8	9,242	0.09%
2018/04/11	0	0.00	59	26.75	26.70	-59	10,411	-0.57%
2018/04/09	53	25.50	0	0.00	25.25	53	11,603	0.46%
2018/04/03	4	25.98	0	0.00	25.85	4	11,754	0.03%
2018/04/02	4	26.78	0	0.00	26.65	4	11,738	0.03%
2018/03/31	5	26.67	0	0.00	26.65	5	11,828	0.04%
2018/03/29	1	27.00	24	27.01	27.00	-23	11,807	-0.19%
2018/03/28	6	27.03	1	27.00	27.00	5	11,817	0.04%
2018/03/27	11	27.40	6	27.29	27.50	5	11,825	0.04%
2018/03/26	5	26.45	0	0.00	26.80	5	11,834	0.04%
2018/03/23	7	26.61	3	26.50	26.75	4	11,831	0.03%
2018/03/22	8	27.65	0	0.00	27.35	8	11,738	0.07%
2018/03/21	0	0.00	110	27.54	27.85	-110	11,692	-0.94%	大賣/鉅額交易
2018/03/20	8	27.27	0	0.00	27.15	8	11,863	0.07%
2018/03/19	0	0.00	2	27.90	27.90	-2	11,893	-0.02%
2018/03/16	10	28.20	0	0.00	28.20	10	11,875	0.08%
2018/03/15	10	28.01	3	27.85	28.05	7	11,917	0.06%
2018/03/14	27	28.00	5	27.95	27.95	22	11,906	0.18%
2018/03/13	5	28.41	0	0.00	28.45	5	11,883	0.04%
2018/03/12	17	28.57	30	28.71	28.35	-13	11,841	-0.11%
2018/03/09	25	29.95	25	29.96	29.20	0	11,816	0.00%
2018/03/08	6	28.83	5	28.75	28.75	1	11,452	0.01%
2018/03/07	17	28.40	25	28.52	28.50	-8	11,450	-0.07%
2018/03/06	60	28.85	68.2	28.77	28.75	-8.2	11,513	-0.07%
2018/03/05	18	28.52	14	28.69	28.45	4	11,389	0.04%
2018/03/02	3	27.93	5	27.99	28.15	-2	11,353	-0.02%
2018/03/01	3	27.60	4	27.90	27.95	-1	11,737	-0.01%
2018/02/27	17.2	27.90	0	0.00	27.80	17.2	11,967	0.14%
2018/02/26	7	27.49	1	27.60	27.00	6	12,038	0.05%
2018/02/23	3	27.33	2	27.40	27.45	1	12,002	0.01%
2018/02/22	5	27.13	11	27.11	27.25	-6	11,994	-0.05%
2018/02/21	5	26.49	21	27.04	27.50	-16	11,995	-0.13%
2018/02/12	21	25.55	4	25.66	25.45	17	11,913	0.14%
2018/02/09	12	24.05	4	24.70	25.00	8	11,890	0.07%
2018/02/08	4	25.00	4	25.01	25.10	0	11,927	0.00%
2018/02/07	4	25.74	6	25.85	25.25	-2	11,965	-0.02%
2018/02/06	7	25.64	8	24.70	25.10	-1	12,043	-0.01%
2018/02/05	2	26.98	1	27.40	27.40	1	12,214	0.01%
2018/02/02	4	27.86	0	0.00	27.95	4	12,207	0.03%
2018/02/01	1	28.25	0	0.00	27.95	1	12,226	0.01%
2018/01/31	4	27.84	3	28.02	28.10	1	12,282	0.01%
2018/01/30	11	28.54	3	28.37	28.05	8	12,234	0.07%
2018/01/29	7	28.16	5	28.28	28.40	2	12,159	0.02%
2018/01/26	9	27.94	3	27.75	27.70	6	12,089	0.05%
2018/01/25	28	28.48	6	28.33	28.10	22	11,968	0.18%
2018/01/24	15	28.93	3	29.20	29.30	12	11,793	0.10%
2018/01/23	36	29.23	27	29.61	29.05	9	11,701	0.08%
2018/01/22	25	30.64	170	30.62	30.30	-145	11,422	-1.27%	大賣/鉅額交易
2018/01/19	10	30.65	34	30.54	30.70	-24	11,212	-0.21%
2018/01/18	4	29.70	10	29.67	29.35	-6	10,752	-0.06%
2018/01/17	6	29.47	12	29.45	29.45	-6	10,698	-0.06%
2018/01/16	19	29.88	4	29.59	29.50	15	10,612	0.14%
2018/01/15	26	29.39	23	29.96	29.35	3	10,510	0.03%
2018/01/12	155	30.48	19	30.37	30.05	136	10,468	1.30%	大買/鉅額交易
2018/01/11	13	29.60	25	29.69	29.55	-12	10,156	-0.12%
2018/01/10	56	29.32	27	29.38	29.10	29	9,979	0.29%
2018/01/09	44	29.94	52	30.19	30.20	-8	9,679	-0.08%
2018/01/08	82	31.59	228	31.48	30.60	-146	9,315	-1.57%	大賣/鉅額交易
2018/01/05	59.2	30.80	67	30.80	31.20	-7.8	8,612	-0.09%
2018/01/04	301	28.39	108	27.83	28.95	193	7,454	2.59%	大買/大賣/鉅額交易
2018/01/03	3	26.43	11	26.63	26.35	-8	6,544	-0.12%
2018/01/02	12	25.68	172	25.90	25.95	-160	6,204	-2.58%	大賣/鉅額交易