明泰 (3380)-元大-竹科券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間: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

明泰 (3380)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/20	5	33.30	0	33.40	33.05	5	2,100	0.24%
2024/05/09	0	0.00	2	32.50	32.00	-2	2,332	-0.09%
2024/05/08	0	0.00	28	32.36	32.40	-28	2,360	-1.19%
2024/05/07	2	32.55	0	0.00	32.50	2	2,461	0.08%
2024/05/03	0	32.90	0	0.00	32.65	0	2,595	0.00%
2024/05/02	3	32.60	0	0.00	32.70	3	2,650	0.11%
2024/04/30	0	32.80	0	0.00	32.55	0	2,727	0.00%
2024/04/26	11	33.05	11	32.40	32.15	0	3,089	0.00%
2024/04/25	2	32.10	0	0.00	31.95	2	3,102	0.06%
2024/04/24	1	31.85	0	0.00	32.20	1	3,115	0.03%
2024/04/23	25	31.94	0	0.00	31.85	25	3,135	0.80%
2024/04/22	0	31.35	0	0.00	31.45	0	3,151	0.00%
2024/04/19	2	31.15	1	31.25	31.15	1	3,158	0.03%
2024/04/18	1.1	32.13	0	0.00	32.25	1.1	3,138	0.04%
2024/04/17	0	32.60	0	0.00	32.40	0	3,189	0.00%
2024/04/16	3	32.90	22	32.51	32.30	-19	3,207	-0.59%
2024/04/15	1	33.70	1	34.05	33.70	0	3,232	0.00%
2024/04/12	11	34.65	0	0.00	34.65	11	3,254	0.34%
2024/04/11	2	34.70	0	0.00	34.65	2	3,466	0.06%
2024/04/10	1	35.20	1	35.10	35.10	0	3,534	0.00%
2024/04/08	0	0.00	10	35.50	35.45	-10	3,544	-0.28%
2024/04/03	3	36.07	0	0.00	35.70	3	3,554	0.08%
2024/04/02	13	36.74	0	0.00	36.35	13	3,667	0.35%
2024/03/29	0	0.00	5	36.12	35.80	-5	3,815	-0.13%
2024/03/28	1	36.35	3	36.35	36.10	-2	3,819	-0.05%
2024/03/26	2	35.75	0	0.00	36.25	2	3,804	0.05%
2024/03/25	6	36.18	5	36.40	36.10	1	3,803	0.03%
2024/03/22	1	35.70	0	0.00	36.20	1	3,834	0.03%
2024/03/20	8	35.49	0	0.00	35.55	8	3,951	0.20%
2024/03/19	1	35.45	10	35.45	35.40	-9	3,986	-0.23%
2024/03/18	1	35.35	0	0.00	35.30	1	4,134	0.02%
2024/03/15	2	34.80	0	0.00	34.80	2	4,443	0.05%
2024/03/14	3	35.22	0	0.00	35.10	3	4,461	0.07%
2024/03/13	8	35.39	0	0.00	35.20	8	4,461	0.18%
2024/03/12	0	0.00	1	35.45	35.55	-1	4,467	-0.02%
2024/03/08	2	34.93	1	35.05	35.25	1	4,585	0.02%
2024/03/07	21	36.07	18	35.80	35.40	3	4,674	0.06%
2024/03/06	0	0.00	4.1	36.55	36.60	-4.1	4,630	-0.09%
2024/03/04	13	37.54	7	37.86	37.45	6	4,582	0.13%
2024/02/29	21	37.00	5	36.96	37.00	16	4,430	0.36%
2024/02/27	12	37.58	5	37.60	37.50	7	4,390	0.16%
2024/02/26	5	38.40	2	38.98	38.40	3	4,368	0.07%
2024/02/23	7	38.93	5	39.35	38.05	2	4,349	0.05%
2024/02/22	3	38.57	0	0.00	38.60	3	4,245	0.07%
2024/02/21	6	38.55	16	38.25	38.65	-10	4,237	-0.24%
2024/02/20	2.1	37.65	0	0.00	37.45	2.1	4,196	0.05%
2024/02/15	0.1	37.50	1	37.50	37.50	-1	4,191	-0.02%
2024/02/05	15	37.20	0	0.00	37.70	15	4,173	0.36%
2024/02/02	2	39.20	5	39.25	39.25	-3	4,092	-0.07%
2024/02/01	0	0.00	4	38.30	38.30	-4	4,062	-0.10%
2024/01/31	0.2	38.95	10	38.70	38.50	-9.8	4,050	-0.24%
2024/01/30	4	39.25	16	39.19	39.15	-12	4,046	-0.30%
2024/01/29	4	38.70	25	38.74	38.80	-21	3,952	-0.53%
2024/01/26	1	39.20	1	39.20	39.10	0	3,973	0.00%
2024/01/25	2	38.83	24	39.00	39.10	-22	3,965	-0.55%
2024/01/24	11	38.88	0	0.00	38.75	11	3,988	0.28%
2024/01/23	9.1	39.31	5	39.70	39.25	4.1	4,055	0.10%
2024/01/22	17.1	38.52	3	38.05	38.90	14.1	3,821	0.37%
2024/01/19	0	0.00	19	37.87	37.95	-19	3,697	-0.51%
2024/01/12	9	37.82	4	37.60	37.50	5	3,603	0.14%
2024/01/11	12	37.56	1	37.30	37.75	11	3,588	0.31%
2024/01/10	7	36.21	5	36.60	36.60	2	3,552	0.06%
2024/01/09	0	0.00	1	37.55	36.95	-1	3,557	-0.03%
2024/01/08	20	37.26	6	36.88	36.80	14	3,525	0.40%
2024/01/05	14	38.44	20	38.36	37.90	-6	3,492	-0.17%
2024/01/04	7	38.10	2	37.75	37.70	5	3,289	0.15%
2024/01/03	10	36.78	5	36.70	36.60	5	3,245	0.15%
2024/01/02	4	37.66	0	0.00	37.15	4	3,258	0.12%
2023/12/29	0	0.00	0	37.80	37.75	0	3,284	0.00%
2023/12/28	5	38.45	6	38.50	38.10	-1	3,290	-0.03%
2023/12/27	2	37.35	0	0.00	37.55	2	3,215	0.06%
2023/12/26	1	37.75	7	37.80	38.10	-6	3,178	-0.19%
2023/12/25	1	36.30	0	0.00	36.35	1	3,057	0.03%
2023/12/21	0	0.00	1	36.80	36.75	-1	3,078	-0.03%
2023/12/20	3	37.48	1	37.35	37.35	2	3,085	0.06%
2023/12/19	5	36.88	0	0.00	36.70	5	3,112	0.16%
2023/12/18	1	37.70	8	37.91	37.70	-7	3,100	-0.23%
2023/12/15	2	37.25	0	0.00	36.70	2	3,006	0.07%
2023/12/14	4.1	37.54	2	37.80	37.25	2	3,015	0.07%
2023/12/13	19.1	37.61	6	37.86	37.85	13.1	3,001	0.43%
2023/12/12	7	38.28	36	38.21	38.30	-29	2,954	-0.98%
2023/12/08	4	36.71	0	0.00	36.55	4	2,900	0.14%
2023/12/07	1	36.70	1	36.65	36.70	0	3,023	0.00%
2023/12/06	2	37.38	3	37.30	37.10	-1	3,017	-0.03%
2023/12/05	5	37.76	2	37.35	37.50	3	2,993	0.10%
2023/12/04	5	37.80	8	37.57	37.45	-3	2,876	-0.10%
2023/12/01	0	36.10	0	0.00	36.00	0	2,765	0.00%
2023/11/29	2	36.10	0	0.00	36.00	2	2,773	0.07%
2023/11/28	1	35.80	0	0.00	35.95	1	2,813	0.04%
2023/11/24	1	35.45	0	0.00	35.85	1	2,910	0.03%
2023/11/22	8	35.95	0	0.00	36.25	8	2,984	0.27%
2023/11/21	0	0.00	1	36.00	35.35	-1	3,013	-0.03%
2023/11/20	0	0.00	14	35.51	35.55	-14	3,125	-0.45%
2023/11/17	65	35.19	67	34.90	34.95	-2	3,263	-0.06%
2023/11/16	0	0.00	36	34.09	34.30	-36	3,314	-1.09%
2023/11/15	2	33.80	0	0.00	33.85	2	3,332	0.06%
2023/11/14	1	33.55	0	0.00	33.55	1	3,347	0.03%
2023/11/13	4	32.88	0	0.00	32.90	4	3,382	0.12%
2023/11/10	11	32.53	0	0.00	32.40	11	3,401	0.32%
2023/11/09	11	33.01	6	33.15	32.70	5	3,407	0.15%
2023/11/08	15	33.82	0	0.00	33.75	15	3,408	0.44%
2023/11/07	8	33.94	15	33.55	33.55	-7	3,426	-0.20%
2023/11/06	1	34.60	2	34.80	34.55	-1	3,434	-0.03%
2023/11/03	5	34.67	4	34.75	34.40	1	3,460	0.03%
2023/11/02	25	35.63	11	34.95	35.20	14	3,453	0.41%
2023/11/01	8	34.08	6	33.84	33.55	2	3,421	0.06%
2023/10/31	5	35.80	64	36.08	35.35	-59	3,439	-1.72%
2023/10/30	0	0.00	7	34.60	34.70	-7	3,370	-0.21%
2023/10/27	0	0.00	1	34.10	34.20	-1	3,488	-0.03%
2023/10/26	5	34.60	0	0.00	34.50	5	3,640	0.14%
2023/10/25	0	0.00	5	35.40	35.30	-5	3,722	-0.13%
2023/10/24	1	34.90	0	0.00	35.25	1	3,763	0.03%
2023/10/23	8	34.78	1	34.75	34.50	7	3,826	0.18%
2023/10/20	8	34.08	0	0.00	34.45	8	3,901	0.21%
2023/10/18	2	34.48	0.1	34.55	34.40	1.9	3,993	0.05%
2023/10/17	7	35.44	0	0.00	35.05	7	4,076	0.17%
2023/10/16	7	35.77	0	0.00	35.70	7	4,173	0.17%
2023/10/13	3	36.62	2	37.05	36.60	1	4,423	0.02%
2023/10/12	23	36.53	1	36.30	36.60	22	4,866	0.45%
2023/10/11	10	36.77	1	36.80	36.55	9	5,312	0.17%
2023/10/06	33	37.25	1	37.70	37.40	32	5,491	0.58%
2023/10/05	10	37.80	20	37.75	37.75	-10	5,540	-0.18%
2023/10/04	6	38.31	0	0.00	38.35	6	5,565	0.11%
2023/10/03	4	38.74	6	38.48	38.30	-2	5,694	-0.04%
2023/10/02	1	39.60	0	0.00	39.65	1	6,053	0.02%
2023/09/28	0	0.00	5	39.45	39.35	-5	6,124	-0.08%
2023/09/25	2	39.55	0.1	39.55	39.50	2	6,737	0.03%
2023/09/22	2	37.25	2	38.75	38.95	0	6,826	0.00%
2023/09/21	8	37.78	0	0.00	37.85	8	7,124	0.11%
2023/09/20	0	0.00	1	38.95	38.80	-1	7,274	-0.01%
2023/09/19	3	40.20	2	39.45	39.25	1	7,297	0.01%
2023/09/18	2	39.98	0	0.00	39.80	2	7,347	0.03%
2023/09/15	4	39.85	2	39.78	39.45	2	7,414	0.03%
2023/09/14	10	40.00	9.9	39.99	40.15	0.1	7,368	0.00%
2023/09/13	1	38.40	8	39.00	39.00	-7	7,292	-0.10%
2023/09/12	1	36.65	0	0.00	38.15	1	7,565	0.01%
2023/09/11	1	36.55	10	36.48	36.35	-9	7,454	-0.12%
2023/09/08	2	37.83	0	0.00	37.50	2	7,452	0.03%
2023/09/07	13	38.83	0	0.00	38.40	13	7,462	0.17%
2023/09/06	2	38.95	2.5	38.92	38.95	-0.5	7,545	-0.01%
2023/09/05	2	38.35	0	0.00	38.45	2	7,627	0.03%
2023/09/04	1	38.20	0	0.00	38.30	1	7,641	0.01%
2023/08/31	0	0.00	1.5	39.60	39.75	-1.5	7,652	-0.02%
2023/08/29	0	0.00	2	39.40	39.15	-2	7,653	-0.03%
2023/08/28	0.1	38.82	0	0.00	39.00	0.1	7,756	0.00%
2023/08/25	5.4	39.87	5	39.59	39.60	0.4	7,848	0.01%
2023/08/24	3	39.72	40	39.84	39.50	-37	7,846	-0.47%
2023/08/23	31	38.90	9	38.93	38.90	22	7,822	0.28%
2023/08/22	4	37.90	5	38.15	38.15	-1	7,668	-0.01%
2023/08/21	1	37.45	1	37.50	37.50	0	7,584	0.00%
2023/08/18	5	37.34	0	0.00	36.40	5	7,562	0.07%
2023/08/17	2	37.05	0	0.00	37.75	2	7,552	0.03%
2023/08/16	4	35.93	0	0.00	36.10	4	7,525	0.05%
2023/08/14	5	35.80	1	35.75	35.85	4	7,551	0.05%
2023/08/11	4	36.83	0	0.00	36.70	4	7,570	0.05%
2023/08/10	5	37.49	5	37.55	37.10	0	7,569	0.00%
2023/08/09	0	0.00	4	38.33	38.30	-4	7,534	-0.05%
2023/08/08	5	38.55	3	38.40	38.75	2	7,499	0.03%
2023/08/07	7	38.54	0	0.00	39.50	7	7,482	0.09%
2023/08/04	13	38.95	6	38.27	39.45	7	7,406	0.09%
2023/08/02	4	41.59	0	41.95	41.40	4	7,316	0.05%
2023/08/01	15	43.60	10	44.07	42.95	5	7,257	0.07%
2023/07/31	17.6	44.49	6	44.47	43.90	11.6	7,147	0.16%
2023/07/28	9	42.89	8	42.60	42.90	1	6,998	0.01%
2023/07/27	7	43.77	5	43.98	44.00	2	6,954	0.03%
2023/07/26	3	43.85	56	43.17	43.15	-53	6,918	-0.77%
2023/07/25	56.4	44.99	4.1	44.66	44.45	52.3	6,865	0.76%
2023/07/24	2	44.03	4	43.63	43.45	-2	6,799	-0.03%
2023/07/21	2.1	42.98	0	0.00	43.75	2.1	6,754	0.03%
2023/07/20	6	42.94	15	43.55	43.80	-9	6,735	-0.13%
2023/07/19	19	42.98	10	43.01	42.90	9	6,656	0.13%
2023/07/18	21.1	44.72	29	44.38	43.20	-7.9	6,669	-0.12%
2023/07/17	59	47.25	48	47.81	46.70	11	6,513	0.17%
2023/07/14	25	46.74	20	46.52	48.10	5	6,141	0.08%
2023/07/13	4	44.09	24	43.88	43.80	-20	5,831	-0.34%
2023/07/12	19	42.55	6	43.37	42.40	13	5,632	0.23%
2023/07/11	7	42.37	3	42.30	42.45	4	5,627	0.07%
2023/07/10	13	42.12	11.1	42.34	42.15	1.9	5,628	0.03%
2023/07/07	14	43.64	112	43.88	43.30	-98	5,529	-1.77%	大賣/
2023/07/06	6	41.85	12	41.90	41.85	-6	5,148	-0.12%
2023/07/05	103.1	43.12	30	42.18	41.70	73.1	5,122	1.43%	大買/
2023/07/04	132	42.61	134	43.45	43.80	-2	5,009	-0.04%	大買/大賣/
2023/07/03	148	41.74	145.1	43.19	43.45	2.9	4,859	0.06%	大買/大賣/
2023/06/30	4	40.38	2	40.33	40.90	2	4,600	0.04%
2023/06/29	30.1	40.91	30.2	40.64	40.35	-0.1	4,503	0.00%
2023/06/28	21.1	39.68	22.3	39.59	39.30	-1.2	4,167	-0.03%
2023/06/27	0.2	37.90	22	37.83	37.80	-21.8	4,011	-0.54%
2023/06/26	5.1	39.00	3	39.10	38.60	2.1	4,002	0.05%
2023/06/21	4	40.40	16	40.31	40.20	-12	3,920	-0.31%
2023/06/20	13	39.00	19	39.00	39.10	-6	3,825	-0.16%
2023/06/19	28.2	39.61	8	39.94	39.30	20.2	3,785	0.53%
2023/06/16	61	40.95	31.9	40.85	40.35	29.1	3,656	0.80%
2023/06/14	0	37.45	0	37.45	37.65	0	3,311	0.00%
2023/06/12	15.1	37.33	0	0.00	36.80	15.1	3,411	0.44%
2023/06/09	5	38.40	1	38.65	38.85	4	3,394	0.12%
2023/06/08	6	37.38	6.1	37.66	37.20	-0.1	3,345	0.00%
2023/06/07	6	37.80	0	0.00	38.10	6	3,377	0.18%
2023/06/06	0	0.00	11	38.00	38.05	-11	3,440	-0.32%
2023/06/05	0	0.00	4	39.00	38.70	-4	3,457	-0.12%
2023/06/02	3	38.83	5	38.93	38.90	-2	3,542	-0.06%
2023/06/01	6	38.62	6	38.58	38.95	0	3,526	0.00%
2023/05/31	8	38.72	5	38.34	38.50	3	3,501	0.09%
2023/05/30	3	37.35	5	37.44	37.45	-2	3,409	-0.06%
2023/05/29	5	36.99	8	37.41	37.30	-3	3,404	-0.09%
2023/05/26	1	36.35	1	35.90	35.90	0	3,307	0.00%
2023/05/25	0	0.00	1	36.20	36.00	-1	3,393	-0.03%
2023/05/23	0	0.00	1	37.00	36.65	-1	3,383	-0.03%
2023/05/22	2	36.70	3	36.80	36.60	-1	3,378	-0.03%
2023/05/19	1	36.05	8	36.34	36.10	-7	3,385	-0.21%
2023/05/18	5	36.27	0	0.00	36.15	5	3,364	0.15%
2023/05/17	0	0.00	2	35.95	35.95	-2	3,315	-0.06%
2023/05/16	2.1	35.24	0	0.00	35.30	2.1	3,253	0.06%
2023/05/15	1	34.30	1	34.50	34.40	0	3,230	0.00%
2023/05/12	1.1	33.82	0	0.00	34.30	1.1	3,235	0.03%
2023/05/11	6	33.98	0	0.00	33.95	6	3,232	0.19%
2023/05/09	1.3	35.00	8	34.70	34.60	-6.7	3,198	-0.21%
2023/05/08	3.3	35.42	2	35.65	35.15	1.3	3,188	0.04%
2023/05/03	8.1	35.08	3	35.05	34.40	5.1	3,188	0.16%
2023/05/02	0	0.00	1	35.60	35.85	-1	3,168	-0.03%
2023/04/28	2	35.18	5	35.38	35.40	-3	3,159	-0.09%
2023/04/27	6	35.20	0	0.00	35.30	6	3,143	0.19%
2023/04/26	20	34.86	20	34.88	35.05	0	3,130	0.00%
2023/04/25	3.1	34.69	4	35.04	34.80	-0.9	3,114	-0.03%
2023/04/24	2	35.95	9	36.23	35.70	-7	3,071	-0.23%
2023/04/21	52	37.48	31	36.39	35.65	21	3,081	0.68%
2023/04/20	2	39.05	4	39.13	39.30	-2	2,949	-0.07%
2023/04/19	1	38.35	0	0.00	38.85	1	2,840	0.04%
2023/04/18	4	39.09	7	38.47	38.40	-3	2,754	-0.11%
2023/04/17	1	37.45	0.1	37.03	37.45	0.9	2,686	0.03%
2023/04/14	3	37.42	37	37.36	36.70	-34	2,757	-1.23%
2023/04/13	1	36.80	23	36.86	36.90	-22	2,685	-0.82%
2023/04/12	8	36.62	1	36.45	36.75	7	2,618	0.27%
2023/04/10	4	35.68	24	35.93	36.00	-20	2,528	-0.79%
2023/04/07	21	35.98	4	35.40	35.35	17	2,471	0.69%
2023/04/06	2	35.43	1	35.05	35.55	1	2,405	0.04%
2023/03/31	1	35.00	4.1	34.80	34.85	-3.1	2,337	-0.13%
2023/03/30	1	34.65	1	34.80	34.80	0	2,325	0.00%
2023/03/29	1	34.40	0	0.00	34.45	1	2,310	0.04%
2023/03/28	1	34.80	0	0.00	34.75	1	2,313	0.04%
2023/03/27	2	34.95	1	34.95	34.95	1	2,300	0.04%
2023/03/24	2	34.55	0	0.00	34.55	2	2,273	0.09%
2023/03/23	7	34.70	1	34.50	34.75	6	2,257	0.27%
2023/03/16	3	33.60	0	0.00	33.55	3	2,187	0.14%
2023/03/15	1	35.25	0	34.80	34.45	1	2,153	0.05%
2023/03/13	0	34.85	2	34.75	34.90	-2	2,036	-0.10%
2023/03/10	2	34.50	0	0.00	34.55	2	1,991	0.10%
2023/03/09	4	35.13	21	34.86	34.80	-17	2,215	-0.77%
2023/03/08	6	33.99	5	34.51	34.55	1	2,276	0.04%
2023/03/07	19	33.87	33	34.39	34.20	-14	2,337	-0.60%
2023/03/06	1	33.25	13	33.51	33.25	-12	2,197	-0.55%
2023/03/03	0.1	33.00	8	33.19	32.90	-7.9	2,167	-0.37%
2023/03/02	27	33.66	26.1	33.83	33.90	0.9	2,099	0.05%
2023/03/01	6	32.90	4	33.15	33.20	2	2,100	0.10%
2023/02/24	0	0.00	1	32.50	32.50	-1	2,054	-0.05%
2023/02/23	15	32.63	10	32.52	32.50	5	2,038	0.25%
2023/02/22	5	31.58	1	31.95	31.90	4	1,967	0.20%
2023/02/21	0	31.45	7	31.55	31.80	-7	1,991	-0.35%
2023/02/20	10	31.80	0	0.00	31.70	10	2,015	0.50%
2023/02/17	7	31.60	0	0.00	31.60	7	2,014	0.35%
2023/02/13	0	0.00	1	30.20	30.90	-1	2,120	-0.05%
2023/02/07	7	31.00	0	0.00	30.95	7	2,196	0.32%
2023/02/03	0	0.00	1	30.90	30.70	-1	2,217	-0.05%
2023/01/30	1	30.10	0	0.00	30.05	1	2,205	0.05%
2023/01/13	11	29.60	0	0.00	29.40	11	2,204	0.50%
2023/01/12	3	29.85	0	0.00	29.85	3	2,206	0.14%
2023/01/11	0	0.00	1	30.60	30.05	-1	2,220	-0.05%
2023/01/10	0	0.00	2	29.98	30.05	-2	2,191	-0.09%
2023/01/06	0	0.00	4	29.50	29.50	-4	2,212	-0.18%
2023/01/05	21	30.23	21	30.63	29.60	0	2,244	0.00%
2023/01/04	26	29.97	20	30.35	30.00	6	2,175	0.28%
2022/12/28	0	0.00	1	28.40	28.15	-1	2,262	-0.04%
2022/12/26	6	28.40	0	0.00	28.45	6	2,279	0.26%
2022/12/21	3	28.83	0	0.00	28.75	3	2,353	0.13%
2022/12/20	1	29.00	0	0.00	28.55	1	2,371	0.04%
2022/12/19	5	29.71	6	29.55	29.35	-1	2,395	-0.04%
2022/12/16	0	0.00	1	30.55	30.40	-1	2,407	-0.04%
2022/12/15	6	31.13	0	0.00	31.10	6	2,415	0.25%
2022/12/13	0	0.00	5	30.50	30.50	-5	2,431	-0.21%
2022/12/12	2	30.40	0	0.00	30.60	2	2,447	0.08%
2022/12/09	1	30.90	5	30.80	30.85	-4	2,479	-0.16%
2022/12/07	0	0.00	5	30.80	30.65	-5	2,599	-0.19%
2022/12/06	0	0.00	1	31.35	31.35	-1	2,734	-0.04%
2022/12/05	0	0.00	1	32.00	31.60	-1	2,931	-0.03%
2022/12/02	5	31.16	0	0.00	31.20	5	3,049	0.16%
2022/12/01	16	31.58	23	31.74	31.30	-7	3,162	-0.22%
2022/11/30	15	31.57	268	31.44	31.00	-253	3,100	-8.16%	大賣/鉅額交易
2022/11/29	252	31.25	0	31.10	31.35	252	3,044	8.28%	大買/鉅額交易
2022/11/25	3	30.00	0	0.00	29.50	3	2,968	0.10%
2022/11/23	0	0.00	14.1	29.92	30.45	-14.1	2,951	-0.48%
2022/11/22	14	29.37	0	0.00	29.55	14	2,901	0.48%
2022/11/21	0	0.00	1	29.95	29.60	-1	2,933	-0.03%
2022/11/18	0	0.00	18	29.91	29.55	-18	2,945	-0.61%
2022/11/17	3	29.88	1	29.50	29.50	2	2,927	0.07%
2022/11/15	0	0.00	1	29.05	29.20	-1	2,929	-0.03%
2022/11/14	0	0.00	5	29.70	29.70	-5	2,932	-0.17%
2022/11/11	3.2	29.59	4	29.80	29.55	-0.8	2,902	-0.03%
2022/11/10	0	0.00	156	29.46	29.15	-156	2,891	-5.40%	大賣/鉅額交易
2022/11/09	232.4	29.30	82	29.44	29.30	150.4	2,898	5.19%	大買/鉅額交易
2022/11/08	0	0.00	2	29.50	29.30	-2	2,906	-0.07%
2022/11/03	4.3	28.13	5	28.72	28.55	-0.7	3,002	-0.02%
2022/10/28	2.2	26.33	0	0.00	26.25	2.2	3,530	0.06%
2022/10/27	0	0.00	1	26.95	27.35	-1	3,749	-0.03%
2022/10/25	0	0.00	1.5	27.22	27.20	-1.5	3,919	-0.04%
2022/10/20	0	0.00	7	27.41	27.85	-7	4,464	-0.16%
2022/10/19	2	28.80	1	28.85	28.35	1	4,556	0.02%
2022/10/18	1	28.70	0	0.00	28.60	1	4,659	0.02%
2022/10/17	0	0.00	5	27.40	28.30	-5	4,694	-0.11%
2022/10/14	0	0.00	1.1	27.90	28.00	-1.1	4,725	-0.02%
2022/10/13	14.1	26.31	5	26.80	26.10	9.1	4,744	0.19%
2022/10/12	0.1	27.85	0	0.00	28.10	0.1	4,720	0.00%
2022/10/07	0	0.00	1	29.75	29.50	-1	4,787	-0.02%
2022/10/05	13	29.68	0	0.00	28.85	13	4,848	0.27%
2022/10/03	0	0.00	2	27.20	27.35	-2	4,827	-0.04%
2022/09/28	15	27.93	5	27.25	27.25	10	5,323	0.19%
2022/09/27	1	29.80	0	0.00	29.80	1	5,399	0.02%
2022/09/26	14	29.80	0	0.00	29.80	14	5,417	0.26%
2022/09/23	5	31.50	0	0.00	31.35	5	5,395	0.09%
2022/09/22	0	0.00	5	31.75	32.65	-5	5,376	-0.09%
2022/09/21	0	0.00	0.2	32.30	32.35	-0.2	5,353	0.00%
2022/09/16	2	32.75	1	32.85	32.70	1	5,297	0.02%
2022/09/15	3	33.05	1	34.10	33.05	2	5,258	0.04%
2022/09/14	16	33.13	2	33.28	33.45	14	5,179	0.27%
2022/09/13	12.1	34.44	9	34.51	33.70	3.1	5,130	0.06%
2022/09/12	6	34.30	61	34.16	34.95	-55	4,980	-1.10%
2022/09/08	16	33.41	13	33.47	33.75	3	4,786	0.06%
2022/09/07	8	31.94	6	32.48	32.80	2	4,637	0.04%
2022/09/06	45	32.41	40.1	32.70	32.40	4.9	4,514	0.11%
2022/09/05	18.1	31.96	10.1	32.05	31.40	8	4,297	0.19%
2022/09/02	0	0.00	1	31.60	31.75	-1	4,198	-0.02%
2022/08/31	1	31.30	1	31.45	31.45	0	4,139	0.00%
2022/08/29	11	30.19	7	30.20	30.15	4	4,110	0.10%
2022/08/26	3	31.65	0	0.00	31.65	3	4,082	0.07%
2022/08/25	0	0.00	8	31.36	31.25	-8	4,032	-0.20%
2022/08/22	4	31.49	1	31.15	31.15	3	3,985	0.08%
2022/08/19	1	31.30	4	31.79	31.85	-3	3,932	-0.08%
2022/08/16	0	0.00	4	31.34	31.25	-4	3,871	-0.10%
2022/08/15	2	31.85	0	0.00	31.65	2	3,838	0.05%
2022/08/12	5	31.57	0	0.00	31.50	5	3,771	0.13%
2022/08/11	2	31.30	7	31.46	31.50	-5	3,739	-0.13%
2022/08/10	1	31.70	34	32.38	31.75	-33	3,686	-0.90%
2022/08/09	24	31.70	1	31.90	32.00	23	3,591	0.64%
2022/08/08	22	31.90	2	31.65	31.90	20	3,537	0.57%
2022/08/05	7.1	31.70	7	31.60	31.85	0.1	3,446	0.00%
2022/08/04	18	31.38	16	31.51	31.80	2	3,291	0.06%
2022/08/03	13	30.16	11	30.94	30.05	2	3,016	0.07%
2022/08/02	6	30.93	14	31.23	30.70	-8	2,754	-0.29%
2022/08/01	3	30.55	3	30.55	30.50	0	2,633	0.00%
2022/07/29	8	31.15	8.3	31.13	31.15	-0.3	2,578	-0.01%
2022/07/28	8	31.47	5	31.00	30.50	3	2,479	0.12%
2022/07/27	3	30.85	6.1	30.96	30.70	-3.1	2,216	-0.14%
2022/07/26	8.1	29.69	11	29.26	29.00	-2.9	2,033	-0.14%
2022/07/25	3	30.63	34	30.75	31.00	-31	1,936	-1.60%
2022/07/22	1	29.80	0	0.00	29.10	1	1,822	0.05%
2022/07/18	1	28.90	0	0.00	28.85	1	1,710	0.06%
2022/07/15	0	0.00	3	29.23	29.40	-3	1,697	-0.18%
2022/07/14	3.1	29.31	6.1	29.28	29.25	-3	1,648	-0.18%
2022/07/13	0.1	27.70	20	28.27	27.90	-19.9	1,580	-1.26%
2022/07/12	17	28.77	0	0.00	28.60	17	1,534	1.11%
2022/07/11	5	29.26	2	29.28	29.45	3	1,512	0.20%
2022/07/08	1	29.70	18	29.70	29.60	-17	1,448	-1.17%
2022/07/07	9	28.84	0	0.00	28.75	9	1,206	0.75%
2022/07/06	2	27.35	0	0.00	27.45	2	1,001	0.20%
2022/07/05	19	26.84	9	27.00	27.15	10	951	1.05%
2022/07/04	1	25.80	2	25.65	25.45	-1	830	-0.12%
2022/07/01	6	25.27	0	0.00	23.90	6	810	0.74%
2022/06/30	0	0.00	2	25.65	25.60	-2	803	-0.25%
2022/06/15	0	0.00	2	27.00	27.10	-2	1,175	-0.17%
2022/06/13	2	26.50	0	0.00	26.25	2	1,207	0.17%
2022/06/02	0.1	27.65	0	0.00	27.55	0.1	1,336	0.01%
2022/06/01	1	27.65	0	0.00	27.65	1	1,362	0.07%
2022/05/31	1	27.45	0	0.00	27.40	1	1,357	0.07%
2022/05/30	1	27.35	0	0.00	27.30	1	1,365	0.07%
2022/05/27	1	27.10	0	0.00	27.15	1	1,379	0.07%
2022/05/19	0	0.00	0.1	27.20	27.20	-0.1	1,602	0.00%
2022/05/11	2	26.40	0.1	26.60	26.40	2	1,911	0.10%
2022/05/09	3	27.37	0	0.00	26.90	3	1,978	0.15%
2022/05/06	4	28.26	0	0.00	28.25	4	1,994	0.20%
2022/05/05	2	29.25	0	0.00	29.05	2	2,028	0.10%
2022/04/29	3	29.07	4	29.15	28.90	-1	2,067	-0.05%
2022/04/28	2	28.60	0	0.00	28.55	2	2,085	0.10%
2022/04/27	4	27.75	0	0.00	28.30	4	2,135	0.19%
2022/04/26	3	28.65	0	0.00	29.10	3	2,131	0.14%
2022/04/25	2	28.45	0	0.00	28.60	2	2,138	0.09%
2022/04/22	2	30.15	0	0.00	30.10	2	2,128	0.09%
2022/04/21	0	0.00	1	30.85	30.55	-1	2,136	-0.05%
2022/04/20	3	30.52	9	30.38	30.35	-6	2,122	-0.28%
2022/04/18	1	28.50	0	0.00	29.10	1	2,126	0.05%
2022/04/15	12	29.07	0	0.00	28.85	12	2,136	0.56%
2022/04/14	0	0.00	1	29.80	29.75	-1	2,200	-0.05%
2022/04/13	0	0.00	1	29.65	29.90	-1	2,227	-0.04%
2022/04/12	8	29.62	0	0.00	29.65	8	2,259	0.35%
2022/04/11	10	30.10	3	29.92	29.70	7	2,322	0.30%
2022/04/08	0	0.00	1	30.80	30.80	-1	2,618	-0.04%
2022/04/07	1	31.30	0	0.00	30.55	1	2,653	0.04%
2022/04/06	0	0.00	2	31.40	31.40	-2	2,729	-0.07%
2022/04/01	0	0.00	3	31.48	31.40	-3	2,820	-0.11%
2022/03/29	0	0.00	2	31.60	31.60	-2	2,934	-0.07%
2022/03/28	4	31.80	12	31.82	31.80	-8	2,947	-0.27%
2022/03/25	11	32.65	4	32.65	32.50	7	2,961	0.24%
2022/03/24	2	31.93	2	32.15	32.05	0	2,884	0.00%
2022/03/23	7	32.06	3	32.25	31.70	4	2,920	0.14%
2022/03/18	0	0.00	9	31.96	32.00	-9	3,665	-0.25%
2022/03/16	1	30.30	1	30.55	30.80	0	4,336	0.00%
2022/03/15	0	0.00	1	30.15	30.10	-1	4,863	-0.02%
2022/03/09	1	28.10	0	0.00	28.60	1	5,058	0.02%
2022/03/08	2	28.00	1	29.20	28.05	1	5,039	0.02%
2022/03/02	0	0.00	1	30.80	31.05	-1	5,109	-0.02%
2022/03/01	2	30.95	0	0.00	30.95	2	5,128	0.04%
2022/02/25	4	31.13	2	31.70	30.50	2	5,171	0.04%
2022/02/24	0.3	30.43	2	30.35	29.80	-1.7	5,172	-0.03%
2022/02/23	0.3	30.70	0	0.00	31.10	0.3	5,294	0.01%
2022/02/22	0.4	31.03	10	31.50	30.45	-9.6	5,351	-0.18%
2022/02/21	1	32.25	2	32.35	32.25	-1	5,542	-0.02%
2022/02/18	33	32.75	22	33.16	32.90	11	6,165	0.18%
2022/02/15	0.2	30.90	0	0.00	30.80	0.2	6,006	0.00%
2022/02/14	3.1	31.00	0	0.00	30.60	3.1	6,091	0.05%
2022/02/11	0	0.00	2	31.65	31.35	-2	6,101	-0.03%
2022/02/09	0	0.00	1	32.10	32.10	-1	6,165	-0.02%
2022/02/08	0.1	32.01	0	0.00	32.40	0.1	6,235	0.00%
2022/02/07	0	0.00	1	31.35	31.75	-1	6,379	-0.02%
2022/01/26	0.1	29.95	0	0.00	30.10	0.1	6,411	0.00%
2022/01/25	2.1	30.27	1	30.50	29.65	1.1	6,414	0.02%
2022/01/24	5	29.86	0	0.00	30.05	5	6,399	0.08%
2022/01/21	0	0.00	15	30.65	30.45	-15	6,416	-0.23%
2022/01/20	1	31.65	1	31.85	31.70	0	6,512	0.00%
2022/01/17	0	0.00	1	30.55	30.90	-1	6,515	-0.02%
2022/01/14	0	0.00	1	29.95	30.00	-1	6,502	-0.02%
2022/01/12	0	0.00	0.9	30.95	30.70	-0.9	6,483	-0.01%
2022/01/11	8	30.98	0.1	31.20	30.80	8	6,475	0.12%
2022/01/07	2.7	32.60	1	31.35	31.35	1.7	6,437	0.03%
2022/01/06	5	33.30	0	0.00	32.85	5	6,349	0.08%
2022/01/05	4	33.59	3	33.77	33.70	1	6,319	0.02%
2022/01/04	2	33.58	9	33.92	33.70	-7	6,295	-0.11%
2022/01/03	23	34.79	30.1	34.81	33.95	-7.1	6,221	-0.11%
2021/12/30	11	33.65	1	33.65	33.55	10	5,914	0.17%
2021/12/29	7	33.79	15	33.91	34.15	-8	5,873	-0.14%
2021/12/28	7	33.54	4	33.85	34.00	3	5,777	0.05%
2021/12/27	11	33.58	11.6	32.92	33.30	-0.6	5,681	-0.01%
2021/12/24	2	33.35	1.2	33.51	33.40	0.8	5,642	0.01%
2021/12/23	1	32.70	0	0.00	32.80	1	5,569	0.02%
2021/12/22	1	32.95	0	0.00	32.55	1	5,554	0.02%
2021/12/21	0	0.00	2	32.58	32.80	-2	5,534	-0.04%
2021/12/20	1	32.85	0.1	32.85	32.70	1	5,506	0.02%
2021/12/17	9.4	33.21	1	32.66	32.65	8.4	5,463	0.15%
2021/12/16	15.1	34.12	11	33.91	33.85	4.1	5,397	0.08%
2021/12/15	7.5	33.37	4	33.53	34.15	3.5	5,268	0.07%
2021/12/14	37	35.41	49.1	34.92	34.10	-12.1	5,100	-0.24%
2021/12/13	7	33.26	13	33.54	33.65	-6	4,555	-0.13%
2021/12/10	35	33.50	20	33.92	33.80	15	4,308	0.35%
2021/12/09	8	32.49	44.1	32.83	32.20	-36.1	3,779	-0.96%
2021/12/08	5	30.13	7.1	30.44	30.30	-2.1	3,217	-0.07%
2021/12/07	1	30.20	4.2	29.94	30.15	-3.2	3,141	-0.10%
2021/12/06	0	0.00	1	29.00	29.05	-1	3,023	-0.03%
2021/12/03	4	29.39	3	29.55	29.35	1	3,026	0.03%
2021/12/02	0	0.00	5	29.10	29.05	-5	2,971	-0.17%
2021/12/01	5	28.74	2	28.75	28.85	3	2,974	0.10%
2021/11/30	1	28.90	1	29.00	29.20	0	2,973	0.00%
2021/11/29	19	28.42	25	28.17	28.45	-6	2,967	-0.20%
2021/11/26	4	28.81	25	28.64	28.30	-21	2,911	-0.72%
2021/11/25	7	29.60	0	0.00	29.55	7	2,874	0.24%
2021/11/24	3	30.40	36	29.90	30.10	-33	2,840	-1.16%
2021/11/23	4	29.98	3	30.28	29.80	1	2,797	0.04%
2021/11/22	41	31.18	29	31.01	30.85	12	2,729	0.44%
2021/11/19	30	30.55	31	30.07	29.80	-1	2,587	-0.04%
2021/11/18	41	31.55	529	31.01	30.10	-488	2,517	-19.39%	大賣/鉅額交易
2021/11/17	1,047	32.03	957	31.53	32.05	90	2,279	3.95%	大買/大賣/
2021/11/16	405	29.07	16	28.80	29.15	389	1,627	23.91%	大買/鉅額交易
2021/11/15	20	28.62	20.1	28.16	28.05	-0.1	1,549	0.00%
2021/11/12	3	28.02	1	27.85	27.85	2	1,536	0.13%
2021/11/11	274	28.79	296	28.37	28.10	-22	1,531	-1.44%	大買/大賣/
2021/11/10	0	0.00	3	28.20	27.90	-3	1,448	-0.21%
2021/11/09	5	27.79	11.1	27.84	27.75	-6.1	1,440	-0.42%
2021/11/08	5	28.19	0	0.00	28.10	5	1,384	0.36%
2021/11/05	11	28.48	4	28.58	28.20	7	1,355	0.52%
2021/11/04	15	28.38	41	28.50	28.60	-26	1,244	-2.09%
2021/11/03	65	27.87	65.1	27.25	27.00	-0.1	1,077	-0.01%
2021/11/02	6	26.48	1	27.60	26.50	5	1,010	0.49%
2021/11/01	1	27.10	1	26.80	27.25	0	1,004	0.00%
2021/10/28	3	28.47	32	28.38	27.80	-29	1,020	-2.84%
2021/10/27	37.1	28.13	10	28.40	28.30	27.1	908	2.98%
2021/10/15	0	0.00	4	25.54	25.60	-4	957	-0.42%
2021/10/14	0	24.85	0	0.00	25.15	0	999	0.00%
2021/10/13	0	24.90	1	24.85	24.85	-1	1,049	-0.09%
2021/10/12	1	25.55	0	0.00	25.00	1	1,136	0.09%
2021/10/07	10	25.85	1	25.85	25.85	9	1,342	0.67%
2021/10/06	1	25.10	0	0.00	24.80	1	1,376	0.07%
2021/10/04	3	24.68	0	0.00	24.55	3	1,404	0.21%
2021/10/01	0	25.45	0.5	25.45	25.00	-0.5	1,414	-0.03%
2021/09/30	2	25.80	0	0.00	25.80	2	1,419	0.14%
2021/09/28	0	25.50	0	0.00	26.00	0	1,449	0.00%
2021/09/27	0	0.00	2	25.45	25.85	-2	1,467	-0.14%
2021/09/24	2	25.50	3	25.40	25.40	-1	1,481	-0.07%
2021/09/23	2	24.65	0	0.00	25.00	2	1,480	0.14%
2021/09/22	2	24.80	0	0.00	24.40	2	1,490	0.13%
2021/09/15	0	24.20	0	0.00	24.10	0	1,538	0.00%
2021/09/13	0	24.35	0	0.00	24.25	0	1,573	0.00%
2021/09/09	0	24.40	0	0.00	24.35	0	1,626	0.00%
2021/09/08	3	24.32	0	0.00	24.15	3	1,649	0.18%
2021/09/07	0	0.00	2	24.55	24.65	-2	1,643	-0.12%
2021/09/06	3	25.33	10	25.59	24.75	-7	1,650	-0.42%
2021/09/03	1	25.70	0	0.00	25.80	1	1,624	0.06%
2021/09/02	0.1	26.00	0	0.00	26.05	0.1	1,633	0.00%
2021/08/27	0	0.00	2	26.75	26.15	-2	1,651	-0.12%
2021/08/26	1	26.75	0	0.00	26.95	1	1,669	0.06%
2021/08/25	4	26.49	0	0.00	26.70	4	1,703	0.23%
2021/08/23	0	0.00	0.1	25.85	26.35	-0.1	1,723	-0.01%
2021/08/20	3	25.30	0	0.00	25.30	3	1,726	0.17%
2021/08/18	3	24.58	0.1	25.20	25.65	3	1,730	0.17%
2021/08/17	2	24.80	2	24.75	24.55	0	1,742	0.00%
2021/08/16	3	24.77	0.6	24.97	24.75	2.4	1,743	0.14%
2021/08/13	5	25.40	1	25.20	25.15	4	1,751	0.23%
2021/08/12	1	25.85	0	0.00	26.00	1	1,764	0.06%
2021/08/11	2.1	26.02	4	25.80	25.75	-1.9	1,789	-0.11%
2021/08/10	7	26.31	3.1	26.51	26.05	4	1,813	0.22%
2021/08/09	12.1	26.80	0	0.00	26.70	12.1	1,847	0.66%
2021/08/05	0	0.00	1	27.25	27.20	-1	1,940	-0.05%
2021/08/04	19	27.35	152.1	27.28	27.10	-133.1	2,029	-6.56%	大賣/鉅額交易
2021/07/30	2	28.30	0	0.00	28.10	2	2,097	0.10%
2021/07/29	1	28.70	1	28.60	28.50	0	2,169	0.00%
2021/07/28	5	28.22	2	28.65	28.60	3	2,232	0.13%
2021/07/27	1	29.45	2	29.70	29.15	-1	2,301	-0.04%
2021/07/26	0	0.00	17	29.86	29.55	-17	2,424	-0.70%
2021/07/23	0	0.00	1	29.40	29.55	-1	2,580	-0.04%
2021/07/22	2	29.13	0	0.00	29.15	2	2,612	0.08%
2021/07/21	18	28.57	1	29.80	28.55	17	2,639	0.64%
2021/07/20	11	29.45	13	29.67	29.05	-2	2,666	-0.08%
2021/07/19	22	30.74	0.8	30.35	30.35	21.2	2,734	0.78%
2021/07/16	7	30.57	11	30.70	31.15	-4	2,821	-0.14%
2021/07/15	13	30.91	35	30.27	31.65	-22	2,783	-0.79%
2021/07/14	0	0.00	1	29.00	29.05	-1	2,637	-0.04%
2021/07/13	8	28.89	3	29.27	28.45	5	2,645	0.19%
2021/07/12	0.2	28.30	0	0.00	28.25	0.2	2,644	0.01%
2021/07/09	4	28.04	1	28.05	27.95	3	2,656	0.11%
2021/07/07	2	28.58	4	28.70	28.40	-2	2,821	-0.07%
2021/07/06	3	28.80	1	28.80	28.75	2	2,996	0.07%
2021/07/05	2	29.15	1	29.15	29.10	1	3,307	0.03%
2021/07/02	2	28.65	0	0.00	28.60	2	3,327	0.06%
2021/07/01	0	0.00	3	29.00	28.10	-3	3,381	-0.09%
2021/06/30	0	0.00	1	28.61	28.55	-1	3,433	-0.03%
2021/06/29	1	28.70	2	28.60	28.60	-1	3,572	-0.03%
2021/06/28	1	29.25	0	0.00	29.25	1	3,714	0.03%
2021/06/25	2	29.03	0	0.00	29.15	2	3,746	0.05%
2021/06/24	8	29.33	5	29.10	29.15	3	3,814	0.08%
2021/06/23	1	28.50	0	0.00	28.85	1	3,812	0.03%
2021/06/22	0	0.00	1	28.25	27.90	-1	3,888	-0.03%
2021/06/21	1	28.15	0	0.00	28.25	1	3,900	0.03%
2021/06/18	0	0.00	7	28.95	29.20	-7	3,951	-0.18%
2021/06/17	0	0.00	5	28.75	28.95	-5	4,029	-0.12%
2021/06/11	0	28.25	0	0.00	28.20	0	4,152	0.00%
2021/06/10	5	28.40	1	28.20	28.45	4	4,243	0.09%
2021/06/09	0.2	27.80	0	0.00	27.85	0.2	4,401	0.00%
2021/06/08	1	28.00	1	28.10	27.80	0	4,545	0.00%
2021/06/07	1	28.00	0	0.00	28.00	1	4,572	0.02%
2021/06/04	3.1	28.00	0	0.00	28.10	3.1	4,585	0.07%
2021/06/03	3	29.00	1	29.05	28.85	2	4,665	0.04%
2021/06/02	0	0.00	1	28.90	28.95	-1	4,700	-0.02%
2021/06/01	1	28.40	1	28.60	28.55	0	4,748	0.00%
2021/05/31	2.1	28.00	0	0.00	27.85	2.1	4,842	0.04%
2021/05/28	0.1	27.90	1	27.85	27.80	-0.9	4,850	-0.02%
2021/05/27	1	27.40	0	0.00	27.40	1	4,885	0.02%
2021/05/25	6	27.46	7	27.52	27.25	-1	4,957	-0.02%
2021/05/24	1	26.75	1	26.50	26.75	0	5,003	0.00%
2021/05/20	2	26.13	0	0.00	25.85	2	5,109	0.04%
2021/05/19	7	26.30	6	26.40	26.35	1	5,202	0.02%
2021/05/18	5	25.28	1	25.00	26.15	4	5,233	0.08%
2021/05/17	2	24.60	1	25.25	24.00	1	5,247	0.02%
2021/05/14	15	26.61	10	26.32	26.10	5	5,241	0.10%
2021/05/13	2	24.35	6	25.15	26.60	-4	5,244	-0.08%
2021/05/12	9.1	26.74	11	26.73	25.75	-2	5,242	-0.04%
2021/05/11	2.1	28.63	17.2	29.01	27.95	-15.1	5,185	-0.29%
2021/05/10	2.2	30.05	0	0.00	29.95	2.2	5,198	0.04%
2021/05/07	3.1	30.12	0.3	30.15	30.40	2.8	5,503	0.05%
2021/05/06	5.1	29.23	21	29.26	29.20	-15.9	5,584	-0.28%
2021/05/05	4	30.51	5.3	30.48	30.10	-1.3	5,533	-0.02%
2021/05/04	6	31.90	0	0.00	31.35	6	5,519	0.11%
2021/05/03	23	35.24	3	34.83	34.40	20	5,475	0.37%
2021/04/29	21	34.61	13.3	34.89	35.00	7.8	5,422	0.14%
2021/04/28	1.2	33.42	0	0.00	33.50	1.2	5,378	0.02%
2021/04/27	1.6	33.34	31	33.31	33.25	-29.4	5,484	-0.54%
2021/04/26	11	33.20	14	33.29	33.65	-3	5,573	-0.05%
2021/04/23	6.1	33.24	20	33.46	33.15	-13.9	5,667	-0.25%
2021/04/22	3.1	35.35	1	34.65	34.00	2.1	6,057	0.03%
2021/04/21	6	35.84	6.4	35.99	35.80	-0.4	6,051	-0.01%
2021/04/20	6	36.52	5.1	36.44	36.30	0.9	6,107	0.01%
2021/04/19	3	36.12	0	0.00	36.05	3	6,325	0.05%
2021/04/15	0	0.00	1	36.05	35.95	-1	6,666	-0.02%
2021/04/14	2	36.00	4	36.31	35.80	-2	7,531	-0.03%
2021/04/13	8.1	37.12	14	37.52	37.00	-5.9	8,203	-0.07%
2021/04/12	19	37.80	3	38.00	37.50	16	8,310	0.19%
2021/04/09	14	38.63	31.3	37.68	38.40	-17.3	8,231	-0.21%
2021/04/08	1	36.10	1	36.45	36.40	0	7,937	0.00%
2021/04/07	5	36.19	3	36.20	36.20	2	7,935	0.03%
2021/04/06	4	36.75	5	36.71	36.55	-1	7,930	-0.01%
2021/04/01	84	37.72	11	37.49	37.05	73	7,991	0.91%
2021/03/31	10	37.08	20	37.05	37.35	-10	8,083	-0.12%
2021/03/30	15	36.65	0	0.00	36.55	15	7,944	0.19%
2021/03/29	4	36.45	30	36.46	36.55	-26	7,920	-0.33%
2021/03/26	0	0.00	1	35.65	35.65	-1	7,902	-0.01%
2021/03/25	74	36.46	5	36.25	35.60	69	7,992	0.86%
2021/03/24	1	35.40	0	0.00	35.40	1	7,958	0.01%
2021/03/23	1	35.70	1.5	35.57	35.25	-0.5	7,951	-0.01%
2021/03/22	3	35.37	81	35.49	35.10	-78	7,902	-0.99%
2021/03/19	0	0.00	5.3	36.53	36.15	-5.3	7,840	-0.07%
2021/03/18	4	36.51	5	36.20	36.30	-1	7,777	-0.01%
2021/03/17	3.1	36.06	5	36.15	36.10	-2	7,825	-0.02%
2021/03/16	12.1	36.76	17.1	37.12	36.65	-5	7,828	-0.06%
2021/03/15	18.1	37.35	13	37.41	37.55	5.1	7,805	0.07%
2021/03/12	6	36.33	17	36.21	36.80	-11	7,689	-0.14%
2021/03/11	1	35.50	6	35.77	35.75	-5	7,661	-0.07%
2021/03/10	0	0.00	1	35.40	35.35	-1	8,028	-0.01%
2021/03/09	4	35.55	10.5	35.59	35.40	-6.5	8,358	-0.08%
2021/03/08	8	35.66	0	0.00	34.90	8	8,296	0.10%
2021/03/05	5	35.21	3	35.35	35.45	2	8,284	0.02%
2021/03/04	10	35.34	6.1	35.23	35.05	3.9	8,421	0.05%
2021/03/03	0	0.00	10	34.45	34.40	-10	8,429	-0.12%
2021/03/02	0	0.00	0.2	35.10	34.10	-0.2	8,460	0.00%
2021/02/26	1.6	34.48	0	0.00	35.10	1.6	8,451	0.02%
2021/02/25	3	35.05	4	34.86	34.85	-1	8,467	-0.01%
2021/02/24	3	35.62	2	35.35	35.10	1	8,468	0.01%
2021/02/23	6.5	35.61	1	35.95	36.15	5.5	8,489	0.06%
2021/02/22	5.7	35.49	1	35.30	35.50	4.7	8,548	0.05%
2021/02/19	5.5	35.45	4	35.28	35.40	1.5	8,515	0.02%
2021/02/18	11	34.01	0	0.00	34.15	11	8,429	0.13%
2021/02/17	8	33.16	0	0.00	33.30	8	8,402	0.10%
2021/02/05	1	32.85	0	0.00	32.70	1	8,366	0.01%
2021/02/04	20.2	33.50	0	0.00	33.10	20.2	8,362	0.24%
2021/02/03	8.6	33.52	0	0.00	32.95	8.6	8,460	0.10%
2021/02/02	2	33.63	1	33.65	33.60	1	8,410	0.01%
2021/02/01	6.5	33.77	2	33.98	33.50	4.5	8,381	0.05%
2021/01/29	20	36.01	11	36.62	34.55	9	8,314	0.11%
2021/01/28	1.1	34.41	10	36.15	36.00	-8.9	7,984	-0.11%
2021/01/26	1	34.75	3	35.25	34.65	-2	7,871	-0.03%
2021/01/25	8	35.13	3	35.32	35.35	5	7,835	0.06%
2021/01/22	3.1	34.66	0	0.00	35.15	3.1	7,803	0.04%
2021/01/21	16.1	34.97	13	35.85	34.75	3.1	7,725	0.04%
2021/01/20	6	36.32	9	36.94	35.75	-3	7,618	-0.04%
2021/01/19	15	37.95	2	37.93	37.45	13	7,470	0.17%
2021/01/18	13	38.08	16	37.93	38.50	-3	7,344	-0.04%
2021/01/15	10.7	40.14	22.1	39.06	38.60	-11.5	7,192	-0.16%
2021/01/14	24	38.56	40	37.86	38.35	-16	6,717	-0.24%
2021/01/13	2	37.55	0	0.00	37.80	2	6,604	0.03%
2021/01/12	27	38.08	64.9	37.24	37.50	-37.9	6,500	-0.58%
2021/01/11	9.3	39.00	9.1	38.86	38.95	0.2	6,249	0.00%
2021/01/08	28	38.14	10.1	38.63	38.50	17.9	6,084	0.29%
2021/01/07	170.3	39.70	103.1	39.69	39.50	67.2	5,851	1.15%	大買/大賣/
2021/01/06	130	38.37	340.1	38.85	38.90	-210.1	4,966	-4.23%	大買/大賣/鉅額交易
2021/01/05	207	35.33	37.1	34.93	35.40	169.9	4,261	3.99%	大買/鉅額交易
2021/01/04	3	31.88	4	32.20	32.20	-1	4,058	-0.02%
2020/12/31	3	31.20	5	31.14	31.25	-2	3,979	-0.05%
2020/12/30	11	31.37	6	31.20	31.15	5	4,017	0.12%
2020/12/29	102	31.69	0	0.00	31.45	102	3,984	2.56%	大買/鉅額交易
2020/12/28	9.3	32.16	11	31.73	31.65	-1.7	3,921	-0.04%
2020/12/25	4	31.39	33	31.50	32.10	-29	3,840	-0.76%
2020/12/23	0	0.00	2	29.85	29.85	-2	3,619	-0.06%
2020/12/22	13	30.25	6	30.62	29.55	7	3,637	0.19%
2020/12/21	12	30.75	18	30.76	31.05	-6	3,613	-0.17%
2020/12/18	11	30.07	6	29.98	30.05	5	3,516	0.14%
2020/12/17	3	29.37	1	29.20	29.55	2	3,493	0.06%
2020/12/16	13	29.80	7	29.99	29.70	6	3,492	0.17%
2020/12/15	7	29.71	7	29.49	29.25	0	3,498	0.00%
2020/12/14	4	30.44	2	30.40	30.25	2	3,463	0.06%
2020/12/11	18	30.29	26	30.65	30.20	-8	3,479	-0.23%
2020/12/10	4	30.80	21	31.19	31.00	-17	3,425	-0.50%
2020/12/09	7	31.06	18	31.03	31.30	-11	3,412	-0.32%
2020/12/08	18	31.40	20.4	31.46	31.35	-2.4	3,446	-0.07%
2020/12/07	26.5	31.46	47	32.04	31.30	-20.5	3,704	-0.55%
2020/12/04	37	32.30	21.6	32.28	32.25	15.4	3,666	0.42%
2020/12/03	87	31.46	81.8	30.96	32.00	5.2	3,305	0.16%
2020/12/02	8	29.08	2	29.00	29.10	6	3,022	0.20%
2020/12/01	10	29.12	0	0.00	29.00	10	3,036	0.33%
2020/11/30	18	29.76	33	29.81	29.25	-15	3,099	-0.48%
2020/11/27	20	29.53	21.7	29.41	29.60	-1.7	2,914	-0.06%
2020/11/26	9	28.74	3	28.92	28.65	6	2,827	0.21%
2020/11/25	6	28.73	1	28.80	28.65	5	2,796	0.18%
2020/11/24	20	28.58	25.3	28.50	28.40	-5.3	2,796	-0.19%
2020/11/23	0	0.00	1	28.30	28.35	-1	2,750	-0.04%
2020/11/20	11	28.26	25	28.49	28.35	-14	2,726	-0.51%
2020/11/19	20	28.25	46.8	28.09	28.00	-26.8	2,723	-0.98%
2020/11/18	0	0.00	2	27.50	27.30	-2	2,622	-0.08%
2020/11/17	4	27.10	15	27.35	26.90	-11	2,638	-0.42%
2020/11/16	6.2	27.11	1	26.80	27.25	5.2	2,723	0.19%
2020/11/13	2	26.75	2	26.75	26.70	0	2,854	0.00%
2020/11/12	4	26.65	0	0.00	26.45	4	2,875	0.14%
2020/11/11	6	26.83	21	27.39	26.75	-15	2,900	-0.52%
2020/11/10	1	26.05	0	0.00	25.90	1	2,798	0.04%
2020/11/09	1.1	26.15	0	0.00	26.20	1.1	2,854	0.04%
2020/11/06	0.1	26.80	0	0.00	26.05	0.1	2,897	0.00%
2020/11/05	2	26.25	4	26.20	26.10	-2	2,972	-0.07%
2020/11/03	0	0.00	5	26.40	26.55	-5	2,989	-0.17%
2020/11/02	16	26.18	10	26.17	26.00	6	3,009	0.20%
2020/10/30	2	25.85	1	25.80	25.80	1	3,074	0.03%
2020/10/29	3	25.92	0	0.00	26.20	3	3,118	0.10%
2020/10/28	4.5	26.55	0	0.00	26.35	4.5	3,131	0.14%
2020/10/27	2	26.85	0	0.00	26.90	2	3,150	0.06%
2020/10/26	7	27.10	0	0.00	27.00	7	3,206	0.22%
2020/10/22	0	0.00	3	27.20	27.15	-3	3,330	-0.09%
2020/10/21	0	0.00	10	27.75	27.60	-10	3,384	-0.30%
2020/10/20	2	27.15	0	0.00	27.50	2	3,510	0.06%
2020/10/19	2	27.25	0	0.00	27.30	2	3,543	0.06%
2020/10/16	8	27.03	0	0.00	26.90	8	3,616	0.22%
2020/10/15	5	27.25	0	0.00	27.30	5	3,665	0.14%
2020/10/14	8	27.71	54	27.88	27.70	-46	3,709	-1.24%
2020/10/13	3	27.65	7	27.70	27.75	-4	3,747	-0.11%
2020/10/12	1	27.15	5	27.22	27.15	-4	3,735	-0.11%
2020/10/08	11	27.66	0	0.00	27.20	11	3,744	0.29%
2020/10/07	5	27.57	20	27.50	27.45	-15	3,762	-0.40%
2020/10/05	0	0.00	2	26.00	26.15	-2	3,832	-0.05%
2020/09/30	12	25.80	2	25.68	25.80	10	3,952	0.25%
2020/09/29	5	25.41	1	25.35	25.35	4	3,924	0.10%
2020/09/28	1.2	25.54	1	25.15	25.50	0.2	3,944	0.01%
2020/09/25	1	26.05	7	25.21	25.05	-6	3,973	-0.15%
2020/09/24	2	26.20	4	26.44	26.00	-2	3,953	-0.05%
2020/09/23	3	26.95	1	26.95	26.90	2	3,925	0.05%
2020/09/22	0	0.00	1	28.00	27.25	-1	3,948	-0.03%
2020/09/18	2	27.83	0	0.00	27.75	2	3,937	0.05%
2020/09/17	0	0.00	26	28.24	28.05	-26	3,938	-0.66%
2020/09/16	9	28.02	0	0.00	28.00	9	4,055	0.22%
2020/09/15	1	28.40	2.1	28.63	28.35	-1.1	4,104	-0.03%
2020/09/14	1	28.00	10	28.46	28.45	-9	4,173	-0.22%
2020/09/11	20	28.69	11	29.13	28.40	9	4,226	0.21%
2020/09/10	15	29.97	29	29.66	29.25	-14	4,185	-0.33%
2020/09/09	0	0.00	7	28.74	28.95	-7	3,935	-0.18%
2020/09/08	2	27.90	9	28.05	27.85	-7	3,905	-0.18%
2020/09/07	15	28.65	7	28.87	28.30	8	3,934	0.20%
2020/09/04	20	28.11	0.7	28.35	28.50	19.3	3,948	0.49%
2020/09/03	23	28.37	14	28.39	28.20	9	3,955	0.23%
2020/09/02	0	0.00	4	28.25	27.75	-4	3,876	-0.10%
2020/09/01	12	27.58	101	27.52	27.40	-89	3,877	-2.30%	大賣/
2020/08/31	2	27.98	0	0.00	27.95	2	4,037	0.05%
2020/08/28	12	28.28	1	28.85	28.15	11	4,068	0.27%
2020/08/27	0	0.00	5	28.59	28.25	-5	4,073	-0.12%
2020/08/26	11.2	28.23	2	28.45	28.30	9.2	4,102	0.22%
2020/08/25	71	28.83	79	28.51	28.50	-8	4,116	-0.19%
2020/08/24	3	28.15	0	0.00	28.15	3	4,052	0.07%
2020/08/21	16	27.67	2	27.50	27.90	14	4,076	0.34%
2020/08/20	22	27.43	16	26.92	26.95	6	4,065	0.15%
2020/08/19	27.5	29.21	15	29.52	29.70	12.5	4,001	0.31%
2020/08/18	36	28.42	2	28.20	28.30	34	3,887	0.87%
2020/08/17	1	28.10	6	28.34	28.20	-5	3,907	-0.13%
2020/08/14	2	27.65	7	27.51	27.60	-5	4,129	-0.12%
2020/08/13	2	27.25	7	27.38	27.40	-5	4,138	-0.12%
2020/08/12	55	26.50	3.8	26.38	26.85	51.2	4,120	1.24%
2020/08/11	0	0.00	1	26.60	25.95	-1	4,113	-0.02%
2020/08/10	0	0.00	4.8	26.69	26.50	-4.8	4,077	-0.12%
2020/08/07	0.2	26.15	2	26.50	26.25	-1.8	4,124	-0.04%
2020/08/06	0	0.00	2	26.25	26.40	-2	4,173	-0.05%
2020/08/04	2	25.20	0	0.00	25.15	2	4,308	0.05%
2020/07/31	4.2	24.51	4	24.83	24.90	0.2	4,931	0.00%
2020/07/29	10.4	23.13	10	23.15	23.10	0.4	5,731	0.01%
2020/07/28	2	23.28	34.8	23.21	23.95	-32.8	5,766	-0.57%
2020/07/27	8.3	23.85	27	24.55	23.85	-18.7	5,755	-0.32%
2020/07/24	20	26.28	28	26.00	25.65	-8	5,772	-0.14%
2020/07/23	1	27.90	0	0.00	27.75	1	5,707	0.02%
2020/07/22	0	0.00	5	28.24	28.30	-5	5,717	-0.09%
2020/07/21	16	27.98	5	27.96	27.75	11	5,658	0.19%
2020/07/20	11.2	27.82	1	27.75	27.75	10.2	5,633	0.18%
2020/07/17	4	28.14	13	28.00	27.85	-9	5,645	-0.16%
2020/07/16	3	28.20	4	28.20	28.15	-1	5,662	-0.02%
2020/07/15	10	28.15	6	28.16	28.15	4	5,678	0.07%
2020/07/14	6	28.04	9	28.06	28.00	-3	5,734	-0.05%
2020/07/13	10	27.90	5	27.85	27.95	5	5,748	0.09%
2020/07/10	11	28.13	4	28.35	28.05	7	5,829	0.12%
2020/07/09	31.1	28.37	5.9	28.37	28.45	25.2	6,117	0.41%
2020/07/08	1	27.80	0	0.00	27.75	1	6,186	0.02%
2020/07/07	0.2	27.65	16	27.85	27.75	-15.8	6,179	-0.26%
2020/07/06	23.5	27.94	0	0.00	27.95	23.5	6,177	0.38%
2020/07/02	1	27.70	0	0.00	27.75	1	6,174	0.02%
2020/07/01	10	27.90	39	27.62	27.65	-29	6,175	-0.47%
2020/06/29	1	27.35	0	0.00	27.30	1	6,185	0.02%
2020/06/24	1	27.20	0	0.00	27.25	1	6,196	0.02%
2020/06/23	24	27.20	36	27.23	27.20	-12	6,216	-0.19%
2020/06/22	22	26.09	18	25.97	26.05	4	6,132	0.07%
2020/06/19	7	27.04	31	27.05	26.95	-24	6,090	-0.39%
2020/06/18	13	27.33	55	27.18	27.20	-42	6,036	-0.70%
2020/06/17	6	27.33	7	27.36	27.40	-1	5,984	-0.02%
2020/06/16	63	27.32	1	27.35	27.30	62	6,004	1.03%
2020/06/15	4	27.24	2.4	27.34	27.20	1.6	6,003	0.03%
2020/06/12	17	26.78	4	26.75	27.00	13	6,006	0.22%
2020/06/11	25	27.06	7	27.05	27.05	18	6,006	0.30%
2020/06/10	8	27.44	1	27.45	27.45	7	5,972	0.12%
2020/06/09	26	27.31	1	27.35	27.30	25	6,009	0.42%
2020/06/08	8	27.32	12	27.25	27.25	-4	6,019	-0.07%
2020/06/05	28	27.23	7	27.29	27.05	21	6,044	0.35%
2020/06/04	5	26.63	0	0.00	26.60	5	5,891	0.08%
2020/06/03	11.5	26.61	1	26.60	26.60	10.5	5,869	0.18%
2020/06/02	7	26.59	10	26.60	26.60	-3	5,841	-0.05%
2020/06/01	8	26.59	1	26.60	26.60	7	5,804	0.12%
2020/05/29	3	26.58	0.2	26.50	26.55	2.8	5,783	0.05%
2020/05/28	5	26.62	1	26.60	26.60	4	5,772	0.07%
2020/05/27	8	26.66	1	26.65	26.65	7	5,753	0.12%
2020/05/26	13	26.68	5.4	26.65	26.65	7.6	5,740	0.13%
2020/05/25	16	26.73	5	26.73	26.70	11	5,704	0.19%
2020/05/22	7	26.76	0	0.00	26.65	7	5,684	0.12%
2020/05/21	43	26.85	2	26.80	26.90	41	5,642	0.73%
2020/05/20	10	26.16	0	0.00	26.20	10	5,379	0.19%
2020/05/19	7	26.18	5	26.15	26.15	2	5,350	0.04%
2020/05/18	4	26.03	0	0.00	26.00	4	5,307	0.08%
2020/05/15	25	25.96	0	0.00	26.00	25	5,271	0.47%
2020/05/14	3	26.05	1	26.00	26.00	2	5,242	0.04%
2020/05/13	7	26.12	10	26.10	26.10	-3	5,201	-0.06%
2020/05/12	4	26.06	7	26.01	26.05	-3	5,256	-0.06%
2020/05/11	39	26.24	42.1	26.15	26.15	-3.1	5,182	-0.06%
2020/05/08	27	26.46	32	26.34	26.25	-5	5,091	-0.10%
2020/05/07	68	26.48	108	26.53	26.65	-40	4,876	-0.82%	大賣/
2020/05/06	50	26.10	110	25.78	25.30	-60	4,417	-1.36%	大賣/
2020/05/05	2	26.75	0	0.00	26.75	2	3,692	0.05%
2020/05/04	0	0.00	4.6	24.35	24.35	-4.6	3,571	-0.13%
2020/04/30	12	22.33	16	22.34	22.15	-4	3,542	-0.11%
2020/04/29	48	22.04	11	22.10	22.35	37	3,509	1.05%
2020/04/28	36	21.58	12	21.56	21.95	24	3,447	0.70%
2020/04/27	2	21.20	5	21.12	21.15	-3	3,460	-0.09%
2020/04/24	47	20.94	5	20.85	20.90	42	3,425	1.23%
2020/04/23	2	20.90	3	21.03	20.95	-1	3,409	-0.03%
2020/04/22	1	19.85	3	20.30	20.80	-2	3,387	-0.06%
2020/04/21	9	20.46	50	21.05	20.20	-41	3,324	-1.23%
2020/04/20	0	0.00	6	20.67	20.95	-6	3,265	-0.18%
2020/04/17	55	21.08	2	21.30	20.55	53	3,240	1.64%
2020/04/16	0	0.00	15	20.92	20.85	-15	3,157	-0.48%
2020/04/15	8	20.93	4	20.84	20.90	4	3,105	0.13%
2020/04/14	31	20.69	46	20.63	21.05	-15	2,969	-0.51%
2020/04/13	30	19.62	12	19.60	20.00	18	2,621	0.69%
2020/04/10	0	0.00	3	18.20	18.20	-3	2,459	-0.12%
2020/04/09	1	18.20	0	0.00	18.10	1	2,462	0.04%
2020/04/08	3	17.72	0	0.00	17.95	3	2,440	0.12%
2020/04/07	1	17.35	9	17.40	17.40	-8	2,416	-0.33%
2020/03/31	2	16.40	1	16.75	16.60	1	2,400	0.04%
2020/03/30	1	15.70	0	0.00	16.30	1	2,354	0.04%
2020/03/26	0	0.00	3	15.75	16.05	-3	2,299	-0.13%
2020/03/25	3	15.65	0	0.00	15.55	3	2,271	0.13%
2020/03/24	0	0.00	26	14.98	15.00	-26	2,274	-1.14%
2020/03/20	0	0.00	5	15.31	15.40	-5	2,274	-0.22%
2020/03/19	5	14.27	0	0.00	14.10	5	2,221	0.23%
2020/03/18	2	15.85	1	15.70	15.60	1	2,341	0.04%
2020/03/17	14	16.60	1	16.25	16.00	13	2,311	0.56%
2020/03/16	0	0.00	14	17.99	17.30	-14	2,284	-0.61%
2020/03/13	4	17.61	4	17.73	17.80	0	2,241	0.00%
2020/03/12	4	19.83	0	0.00	19.55	4	2,211	0.18%
2020/03/11	0	0.00	3	20.57	20.40	-3	2,177	-0.14%
2020/03/10	1	19.80	1	20.40	20.50	0	2,120	0.00%
2020/03/09	3	20.55	0	0.00	20.30	3	2,086	0.14%
2020/03/06	2	21.20	1	21.15	21.20	1	2,060	0.05%
2020/03/05	0	0.00	2	21.60	21.60	-2	2,076	-0.10%
2020/03/03	0	0.00	1	21.75	21.40	-1	2,083	-0.05%
2020/03/02	1	20.75	0	0.00	21.00	1	2,076	0.05%
2020/02/27	1	21.10	0	0.00	21.20	1	2,061	0.05%
2020/02/26	3	21.72	1	21.65	21.80	2	2,046	0.10%
2020/02/24	0	0.00	20	21.70	21.65	-20	2,006	-1.00%
2020/02/21	0	0.00	13	22.10	21.90	-13	2,005	-0.65%
2020/02/20	0	0.00	0.1	21.90	21.90	-0.1	1,994	0.00%
2020/02/19	20	21.95	0	0.00	21.95	20	1,995	1.00%
2020/02/17	0	0.00	2	21.90	21.85	-2	2,010	-0.10%
2020/02/14	10	21.90	5	21.88	22.05	5	2,009	0.25%
2020/02/13	3	22.08	31	22.22	21.85	-28	1,991	-1.41%
2020/02/12	21	20.85	0	0.00	21.20	21	1,884	1.11%
2020/02/11	12	20.65	0	0.00	20.75	12	1,879	0.64%
2020/02/10	0	0.00	50	20.05	20.00	-50	1,845	-2.71%
2020/02/07	0	0.00	2	20.30	20.30	-2	1,892	-0.11%
2020/02/06	50	20.82	0	0.00	20.80	50	1,938	2.58%
2020/02/05	1	20.70	6	20.55	20.55	-5	1,942	-0.26%
2020/02/03	6	19.69	3	19.70	19.75	3	1,960	0.15%
2020/01/31	5	20.30	30	20.25	20.45	-25	1,921	-1.30%
2020/01/30	14	20.67	27	20.88	20.45	-13	1,925	-0.68%
2020/01/17	0	0.00	1	22.80	22.90	-1	1,878	-0.05%
2020/01/16	2	22.75	1	22.70	22.90	1	1,898	0.05%
2020/01/15	0	0.00	65	22.61	22.50	-65	1,907	-3.41%
2020/01/14	65	22.75	0	0.00	22.60	65	1,922	3.38%
2020/01/13	6	22.48	0	0.00	22.50	6	1,977	0.30%
2020/01/10	1	22.10	0	0.00	22.10	1	2,115	0.05%
2020/01/09	1	22.20	0	0.00	22.10	1	2,173	0.05%
2020/01/08	2	22.00	15	22.05	21.90	-13	2,278	-0.57%
2020/01/07	19	22.49	1	22.25	22.20	18	2,277	0.79%
2020/01/06	38	22.64	2	22.70	22.45	36	2,302	1.56%
2020/01/03	2	23.40	0	0.00	23.20	2	2,294	0.09%
2020/01/02	1	23.65	2	23.73	23.50	-1	2,288	-0.04%
2019/12/30	0	0.00	5	23.70	23.75	-5	2,330	-0.21%
2019/12/26	0	0.00	30	23.50	23.70	-30	2,326	-1.29%
2019/12/23	1	23.45	0	0.00	23.35	1	2,359	0.04%
2019/12/20	1	23.60	11	23.60	23.45	-10	2,375	-0.42%
2019/12/19	1	23.50	10	23.80	23.55	-9	2,383	-0.38%
2019/12/18	1	23.35	0	0.00	23.60	1	2,351	0.04%
2019/12/17	20	23.70	1	23.60	23.55	19	2,387	0.80%
2019/12/16	33	23.49	0	0.00	23.40	33	2,458	1.34%
2019/12/13	20	24.16	9	23.76	23.00	11	2,504	0.44%
2019/12/12	10	23.00	3	22.92	22.70	7	2,415	0.29%
2019/12/10	0	0.00	2	22.35	22.30	-2	2,400	-0.08%
2019/12/09	4	22.88	1	22.50	22.50	3	2,419	0.12%
2019/12/06	16	21.95	3	21.95	22.00	13	2,391	0.54%
2019/12/05	0	0.00	2	21.70	21.75	-2	2,455	-0.08%
2019/12/04	0	0.00	4	21.70	21.70	-4	2,521	-0.16%
2019/12/03	0	0.00	13	21.83	21.80	-13	2,651	-0.49%
2019/12/02	19	21.85	3	22.00	21.75	16	2,703	0.59%
2019/11/29	8	22.28	0	0.00	22.20	8	2,703	0.30%
2019/11/28	3	22.50	0	0.00	22.40	3	2,734	0.11%
2019/11/27	0	0.00	3	22.60	22.60	-3	2,802	-0.11%
2019/11/26	1	22.70	1	22.70	22.60	0	2,879	0.00%
2019/11/25	2	22.95	2	22.70	22.65	0	3,143	0.00%
2019/11/22	0	0.00	4	22.78	22.70	-4	3,350	-0.12%
2019/11/21	0	0.00	32	22.75	22.70	-32	3,402	-0.94%
2019/11/20	10	23.10	0	0.00	22.90	10	3,471	0.29%
2019/11/19	0	0.00	42	22.93	23.00	-42	3,567	-1.18%
2019/11/18	0	0.00	9	22.93	22.95	-9	3,616	-0.25%
2019/11/15	30	23.00	1	22.80	22.70	29	3,660	0.79%
2019/11/14	31	22.92	0	0.00	22.85	31	3,709	0.84%
2019/11/13	1	23.10	1	22.90	22.80	0	3,783	0.00%
2019/11/11	0	0.00	2	22.78	22.60	-2	3,936	-0.05%
2019/11/08	1	22.85	10	22.90	22.85	-9	4,101	-0.22%
2019/11/07	0	0.00	3	22.90	22.85	-3	4,288	-0.07%
2019/11/06	0	0.00	0.1	23.10	23.10	-0.1	4,492	0.00%
2019/11/05	7	22.82	10	22.89	23.10	-3	4,537	-0.07%
2019/11/04	5	22.40	3	22.35	22.45	2	4,550	0.04%
2019/11/01	21	22.20	78	22.27	22.20	-57	4,580	-1.24%
2019/10/31	0	0.00	4	22.84	22.50	-4	4,626	-0.09%
2019/10/30	0	0.00	1	23.10	23.05	-1	4,621	-0.02%
2019/10/29	13	23.37	9	23.16	23.05	4	4,696	0.09%
2019/10/28	17	23.35	1	23.45	23.30	16	4,841	0.33%
2019/10/25	5	23.50	21	23.52	23.45	-16	4,989	-0.32%
2019/10/24	0	0.00	41	23.92	23.85	-41	5,145	-0.80%
2019/10/23	16	24.18	0	0.00	23.95	16	5,511	0.29%
2019/10/22	1	23.90	1	24.05	23.95	0	5,525	0.00%
2019/10/21	1	24.05	70	23.99	23.95	-69	5,553	-1.24%
2019/10/18	17	24.68	9	24.68	24.50	8	5,544	0.14%
2019/10/17	27	24.22	5	24.25	24.20	22	5,441	0.40%
2019/10/16	8	23.90	40.3	23.86	24.40	-32.3	5,427	-0.59%
2019/10/15	102	23.30	0	0.00	23.40	102	5,354	1.90%	大買/鉅額交易
2019/10/09	3	23.32	3	23.45	23.55	0	5,408	0.00%
2019/10/07	0	0.00	5	24.05	24.00	-5	5,413	-0.09%
2019/10/04	0	0.00	1	24.10	23.85	-1	5,417	-0.02%
2019/10/03	30	23.50	30	23.65	23.70	0	5,374	0.00%
2019/09/27	1	23.50	0	0.00	23.50	1	5,363	0.02%
2019/09/26	0	0.00	4	23.95	23.90	-4	5,338	-0.07%
2019/09/25	3	23.82	9	23.75	23.75	-6	5,326	-0.11%
2019/09/20	1	24.10	10	24.17	24.35	-9	5,316	-0.17%
2019/09/19	4	24.38	2	24.03	24.15	2	5,254	0.04%
2019/09/18	1	25.10	25	24.87	24.85	-24	5,157	-0.47%
2019/09/17	1	24.90	3.8	25.04	25.15	-2.8	5,087	-0.06%
2019/09/16	3	24.73	0	0.00	24.70	3	5,025	0.06%
2019/09/12	2	24.80	8	24.76	24.85	-6	5,010	-0.12%
2019/09/11	2	24.60	21	24.70	24.65	-19	4,995	-0.38%
2019/09/10	8	24.78	31	24.75	24.75	-23	4,970	-0.46%
2019/09/09	32	24.92	0	0.00	24.65	32	4,934	0.65%
2019/09/06	5	24.60	0	0.00	24.60	5	4,866	0.10%
2019/09/05	13	24.95	0	0.00	25.05	13	4,808	0.27%
2019/09/04	10	24.40	0	0.00	24.30	10	4,680	0.21%
2019/09/02	5	24.65	1	24.50	24.65	4	4,630	0.09%
2019/08/30	2	25.08	6	24.61	24.50	-4	4,591	-0.09%
2019/08/29	0	0.00	10	24.68	24.50	-10	4,523	-0.22%
2019/08/28	22	24.89	3	24.52	24.80	19	4,445	0.43%
2019/08/27	4	25.09	17	24.97	25.00	-13	4,189	-0.31%
2019/08/26	0	0.00	3	23.75	23.65	-3	4,022	-0.07%
2019/08/23	1	24.20	2	24.55	24.15	-1	4,017	-0.02%
2019/08/22	1	24.60	5	24.38	24.30	-4	3,947	-0.10%
2019/08/21	0	0.00	28	23.73	23.90	-28	3,842	-0.73%
2019/08/20	10	23.93	10	24.05	23.75	0	3,787	0.00%
2019/08/19	0	0.00	24	24.11	23.95	-24	3,732	-0.64%
2019/08/16	47	24.12	1	24.35	24.00	46	3,679	1.25%
2019/08/15	45	23.59	20	23.51	23.90	25	3,581	0.70%
2019/08/14	15	23.47	23	23.41	23.45	-8	3,496	-0.23%
2019/08/13	14	23.66	22	23.49	23.25	-8	3,417	-0.23%
2019/08/12	13	24.76	14	24.26	24.40	-1	3,258	-0.03%
2019/08/08	3	23.65	14	23.84	23.95	-11	3,059	-0.36%
2019/08/07	0	0.00	12	23.11	23.10	-12	2,846	-0.42%
2019/08/06	15	22.16	14	21.94	22.70	1	2,778	0.04%
2019/08/05	52	22.73	3	22.82	22.65	49	2,760	1.78%
2019/08/02	23	22.47	100	22.27	22.50	-77	2,744	-2.81%
2019/08/01	12	22.83	1	22.80	22.90	11	2,708	0.41%
2019/07/31	30	22.65	54	22.66	22.90	-24	2,698	-0.89%
2019/07/30	5	22.60	33	22.71	22.60	-28	2,631	-1.06%
2019/07/29	61	22.72	44	22.82	22.95	17	2,515	0.68%
2019/07/26	49	22.38	18	22.46	22.40	31	2,410	1.29%
2019/07/25	63	21.72	30	22.26	21.90	33	2,313	1.43%
2019/07/24	0	0.00	15	20.63	20.70	-15	1,937	-0.77%
2019/07/23	5	20.39	30	20.35	20.55	-25	1,983	-1.26%
2019/07/22	12	20.33	0	0.00	20.25	12	2,036	0.59%
2019/07/19	0	0.00	7	20.79	20.85	-7	2,233	-0.31%
2019/07/18	0	0.00	10	20.59	20.45	-10	2,207	-0.45%
2019/07/17	6	20.90	5	20.82	20.90	1	2,191	0.05%
2019/07/15	10	20.53	4	20.64	20.90	6	2,164	0.28%
2019/07/12	2	20.35	2	20.30	20.25	0	2,150	0.00%
2019/07/10	0	0.00	0.2	20.00	20.00	-0.2	2,188	-0.01%
2019/07/08	20	20.15	1	20.15	19.90	19	2,220	0.86%
2019/07/04	12	19.95	10	19.95	19.85	2	2,236	0.09%
2019/07/03	9	19.92	5	19.95	19.80	4	2,256	0.18%
2019/07/02	35	20.11	4	20.00	19.95	31	2,290	1.35%
2019/06/28	0	0.00	12	19.71	19.85	-12	2,303	-0.52%
2019/06/26	10	19.40	1	19.40	19.40	9	2,343	0.38%
2019/06/24	1	19.35	0	0.00	19.45	1	2,353	0.04%
2019/06/13	0	0.00	1	19.60	19.55	-1	2,980	-0.03%
2019/06/11	1	19.15	0	0.00	19.20	1	3,014	0.03%
2019/06/06	3	18.90	0	0.00	18.90	3	3,079	0.10%
2019/06/05	4	19.25	0	0.00	19.10	4	3,097	0.13%
2019/05/31	3	19.28	10	19.30	19.20	-7	3,120	-0.22%
2019/05/30	1	18.75	1	18.75	18.85	0	3,105	0.00%
2019/05/27	1	17.80	0	0.00	17.85	1	3,165	0.03%
2019/05/22	10	18.05	0.9	18.00	17.90	9.1	3,466	0.26%
2019/05/20	0	17.80	0	0.00	17.70	0	3,548	0.00%
2019/05/17	1	17.70	12	17.78	17.70	-11	3,567	-0.31%
2019/05/14	0	0.00	2	17.30	17.85	-2	3,562	-0.06%
2019/05/10	1	19.20	1	18.90	18.75	0	3,521	0.00%
2019/05/09	6	19.36	0	0.00	19.10	6	3,511	0.17%
2019/05/08	2	19.73	0	0.00	19.70	2	3,471	0.06%
2019/05/06	2	20.00	0	0.00	19.90	2	3,432	0.06%
2019/05/03	1	20.75	0	0.00	20.65	1	3,372	0.03%
2019/05/02	1	20.30	1	20.30	20.65	0	3,314	0.00%
2019/04/29	2	20.70	20	20.03	19.80	-18	3,266	-0.55%
2019/04/26	2	20.40	0	0.00	20.35	2	3,205	0.06%
2019/04/25	24	20.71	22	20.76	20.55	2	3,170	0.06%
2019/04/24	2	20.00	0	0.00	19.95	2	3,089	0.06%
2019/04/22	0	0.00	3	20.10	20.00	-3	3,424	-0.09%
2019/04/18	0	0.00	7	20.00	19.60	-7	3,514	-0.20%
2019/04/17	2	20.15	53	19.98	20.05	-51	3,613	-1.41%
2019/04/16	24	19.75	6	19.76	19.95	18	3,671	0.49%
2019/04/15	2	19.58	1	19.60	19.70	1	3,712	0.03%
2019/04/12	0	0.00	1	19.80	19.70	-1	3,699	-0.03%
2019/04/11	0	0.00	4	19.85	19.80	-4	3,703	-0.11%
2019/04/10	1	20.25	0	0.00	20.15	1	3,670	0.03%
2019/04/09	1	20.30	0	0.00	20.25	1	3,672	0.03%
2019/04/08	1	20.45	10	20.45	20.35	-9	3,693	-0.24%
2019/04/03	6	20.15	79	20.16	20.15	-73	3,661	-1.99%
2019/04/02	6	20.10	0	0.00	20.05	6	3,646	0.16%
2019/04/01	10	20.05	22	20.10	20.00	-12	3,629	-0.33%
2019/03/29	100	19.80	2	19.75	19.80	98	3,580	2.74%
2019/03/28	2	19.85	0	0.00	19.80	2	3,630	0.06%
2019/03/27	0	0.00	2	19.80	19.80	-2	3,640	-0.05%
2019/03/26	1	19.85	13	19.85	19.85	-12	3,639	-0.33%
2019/03/25	12	19.70	0	0.00	19.70	12	3,641	0.33%
2019/03/22	1	20.20	2	20.25	19.90	-1	3,661	-0.03%
2019/03/21	18	20.80	260	20.76	20.60	-242	3,556	-6.80%	大賣/鉅額交易
2019/03/20	264	20.42	1	20.30	20.60	263	3,315	7.93%	大買/鉅額交易
2019/03/19	1	19.75	7	19.89	19.85	-6	3,244	-0.18%
2019/03/15	5	19.05	0	0.00	19.30	5	3,228	0.15%
2019/03/14	5	19.45	0.5	19.10	19.10	4.5	3,246	0.14%
2019/03/13	5	19.40	0	0.00	19.35	5	3,285	0.15%
2019/03/12	0	0.00	10	19.78	19.65	-10	3,308	-0.30%
2019/03/11	1	19.55	2	19.55	19.55	-1	3,307	-0.03%
2019/03/05	12	19.42	31	19.37	19.30	-19	3,564	-0.53%
2019/03/04	5	19.40	2	19.45	19.50	3	3,557	0.08%
2019/02/26	0	0.00	10	19.00	18.95	-10	3,517	-0.28%
2019/02/25	5	19.42	7	19.44	19.35	-2	3,520	-0.06%
2019/02/22	83	19.07	91	19.20	19.20	-8	3,538	-0.23%
2019/02/21	2	18.60	46	18.50	18.45	-44	3,413	-1.29%
2019/02/20	45	18.35	0	0.00	18.35	45	3,353	1.34%
2019/02/19	0	0.00	1	18.00	17.95	-1	3,316	-0.03%
2019/02/14	0	0.00	1	18.15	18.05	-1	3,320	-0.03%
2019/02/11	10	18.00	2	18.10	17.95	8	3,348	0.24%
2019/01/30	35	17.86	31	17.80	17.80	4	3,333	0.12%
2019/01/23	4	17.58	0	0.00	17.55	4	3,415	0.12%
2019/01/22	0	0.00	1	17.60	17.50	-1	3,414	-0.03%
2019/01/21	0	0.00	4	17.95	17.90	-4	3,388	-0.12%
2019/01/18	4	18.10	0	0.00	18.20	4	3,368	0.12%
2019/01/17	0	0.00	4	17.95	17.90	-4	3,358	-0.12%
2019/01/16	12	18.43	8	18.39	18.35	4	3,303	0.12%
2019/01/15	190	18.19	345	18.30	18.35	-155	3,136	-4.94%	大買/大賣/鉅額交易
2019/01/14	292	18.17	292	18.07	18.15	0	2,912	0.00%	大買/大賣/
2019/01/11	99	17.92	32	17.98	17.90	67	2,773	2.42%
2019/01/10	1	17.90	30	18.15	17.90	-29	2,693	-1.08%
2019/01/09	123	18.30	0	0.00	18.35	123	2,634	4.67%	大買/鉅額交易
2019/01/04	0	0.00	2	16.30	16.80	-2	2,357	-0.08%
2019/01/03	2	16.70	0	0.00	16.65	2	2,368	0.08%
2018/12/27	0	0.00	1	16.80	16.60	-1	2,366	-0.04%
2018/12/26	1	16.35	0	0.00	16.35	1	2,331	0.04%
2018/12/20	2	16.50	0	0.00	16.15	2	2,260	0.09%
2018/12/17	0	0.00	4	17.68	17.10	-4	2,190	-0.18%
2018/12/13	2	17.10	0	0.00	17.20	2	2,134	0.09%
2018/12/06	0	0.00	4	17.28	16.40	-4	1,953	-0.20%
2018/12/05	1	17.10	4	17.20	17.25	-3	1,902	-0.16%
2018/12/04	12	17.11	1	17.25	17.20	11	1,892	0.58%
2018/11/30	4	16.49	1	16.50	15.95	3	1,855	0.16%
2018/11/29	1	16.70	0	0.00	16.30	1	1,738	0.06%
2018/11/27	0	0.00	1	15.85	15.95	-1	1,671	-0.06%
2018/11/21	0	0.00	1	15.90	15.90	-1	1,627	-0.06%
2018/11/15	0	0.00	1	15.45	15.30	-1	1,536	-0.07%
2018/11/12	0	0.00	1	15.60	15.30	-1	1,516	-0.07%
2018/11/07	0	0.00	1	14.60	14.70	-1	1,617	-0.06%
2018/11/06	0	0.00	7	14.20	14.30	-7	1,718	-0.41%
2018/10/26	2	13.40	0	0.00	13.35	2	1,913	0.10%
2018/10/25	1	13.60	0	0.00	13.65	1	1,910	0.05%
2018/10/23	5	14.50	0	0.00	14.30	5	1,925	0.26%
2018/10/19	1	13.60	0	0.00	14.50	1	1,953	0.05%
2018/10/17	1	14.00	5	13.95	14.00	-4	2,005	-0.20%
2018/10/16	1	13.90	0	0.00	13.80	1	2,084	0.05%
2018/10/12	5	13.49	2	13.50	13.75	3	2,205	0.14%
2018/10/11	1	13.85	18	13.89	13.85	-17	2,342	-0.73%
2018/10/09	0	0.00	20	15.30	15.35	-20	2,326	-0.86%
2018/10/08	0	0.00	1	15.55	15.50	-1	2,397	-0.04%
2018/10/05	0	0.00	9	15.65	15.60	-9	2,456	-0.37%
2018/09/14	1	15.55	0	0.00	15.55	1	2,901	0.03%
2018/09/13	1	15.10	0	0.00	15.15	1	2,914	0.03%
2018/09/12	15	15.10	15	14.90	14.95	0	2,941	0.00%
2018/09/11	2	14.88	0	0.00	14.95	2	2,962	0.07%
2018/09/10	3	14.93	4	15.25	14.80	-1	2,985	-0.03%
2018/09/07	2	15.60	2	15.60	15.40	0	2,976	0.00%
2018/09/06	0	0.00	7	16.29	16.00	-7	2,944	-0.24%
2018/09/05	2	16.80	0	0.00	16.65	2	2,909	0.07%
2018/08/29	0	0.00	2	17.60	17.65	-2	2,978	-0.07%
2018/08/28	2	17.65	0	0.00	17.65	2	3,009	0.07%
2018/08/27	2	17.40	3	17.68	17.65	-1	3,079	-0.03%
2018/08/22	2	16.95	1	17.00	16.80	1	3,160	0.03%
2018/08/20	2	16.83	0	0.00	16.60	2	3,241	0.06%
2018/08/17	1	16.90	0	0.00	16.90	1	3,233	0.03%
2018/08/16	1	16.90	0	0.00	16.80	1	3,223	0.03%
2018/08/15	2	17.58	0	0.00	17.60	2	3,140	0.06%
2018/08/14	1	17.80	0	0.00	17.80	1	3,162	0.03%
2018/08/13	4	18.19	2	19.00	17.80	2	3,148	0.06%
2018/08/10	3	19.47	0	0.00	19.30	3	3,056	0.10%
2018/08/08	4	19.51	0	0.00	19.40	4	3,124	0.13%
2018/08/07	3	19.97	7	20.01	19.85	-4	3,083	-0.13%
2018/08/06	1	20.70	0	0.00	20.85	1	2,991	0.03%
2018/08/03	1	20.80	0	0.00	20.80	1	3,008	0.03%
2018/08/02	3	20.78	0	0.00	20.60	3	2,990	0.10%
2018/08/01	0	0.00	1	21.25	21.20	-1	2,954	-0.03%
2018/07/30	2	21.50	0	0.00	21.25	2	2,983	0.07%
2018/07/27	1	21.25	0	0.00	21.35	1	2,973	0.03%
2018/07/25	4	21.35	2	21.20	21.20	2	2,977	0.07%
2018/07/23	11	21.08	1	21.20	20.90	10	2,939	0.34%
2018/07/19	5	22.68	0	0.00	22.65	5	2,830	0.18%
2018/07/18	0	0.00	7	22.70	23.00	-7	2,858	-0.24%
2018/07/17	4	21.95	0	0.00	21.90	4	2,785	0.14%
2018/07/16	0	0.00	200	22.16	22.10	-200	2,825	-7.08%	大賣/鉅額交易
2018/07/12	0	0.00	5	21.45	21.50	-5	2,789	-0.18%
2018/07/11	20	21.50	0	0.00	21.35	20	2,824	0.71%
2018/07/06	0	0.00	4	21.43	21.60	-4	2,882	-0.14%
2018/07/05	0	0.00	8	21.70	21.50	-8	2,921	-0.27%
2018/07/04	8	22.20	3	22.33	22.15	5	2,974	0.17%
2018/07/03	4	21.91	1	22.05	21.70	3	2,915	0.10%
2018/06/27	0	0.00	4	20.85	20.80	-4	2,873	-0.14%
2018/06/20	1	21.30	0	0.00	21.20	1	3,100	0.03%
2018/06/14	1	21.50	0	0.00	21.40	1	3,112	0.03%
2018/06/11	0	0.00	0.4	21.20	21.20	-0.4	3,111	-0.01%
2018/06/08	0	0.00	0.1	21.50	21.35	-0.1	3,112	0.00%
2018/06/06	103	21.85	10	21.95	21.90	93	3,152	2.95%	大買/
2018/06/05	1	21.85	2	21.93	21.80	-1	3,179	-0.03%
2018/06/04	101	22.05	3	22.00	21.95	98	3,398	2.88%	大買/
2018/06/01	1	21.30	1	22.00	21.90	0	3,347	0.00%
2018/05/31	1	21.15	1	21.30	21.45	0	3,259	0.00%
2018/05/30	1	20.70	2	20.75	21.05	-1	3,279	-0.03%
2018/05/29	3	21.35	0	0.00	21.10	3	3,290	0.09%
2018/05/24	0	0.00	1	20.50	20.40	-1	3,320	-0.03%
2018/05/23	2	20.65	0	0.00	20.60	2	3,331	0.06%
2018/05/22	2	20.45	4	20.45	20.60	-2	3,346	-0.06%
2018/05/18	10	20.00	11	20.00	20.25	-1	3,386	-0.03%
2018/05/17	3	19.85	0	0.00	20.20	3	3,403	0.09%
2018/05/16	1	19.20	0	0.00	19.50	1	3,321	0.03%
2018/05/15	10	19.40	2	19.50	19.35	8	3,359	0.24%
2018/05/10	0	0.00	20	19.75	19.70	-20	3,637	-0.55%
2018/05/09	0	0.00	2	19.75	19.70	-2	3,727	-0.05%
2018/04/30	2	20.00	0	0.00	20.00	2	4,168	0.05%
2018/04/26	1	20.00	0	0.00	19.90	1	4,859	0.02%
2018/04/24	2	20.10	6	20.23	20.00	-4	4,969	-0.08%
2018/04/23	1	21.15	0	0.00	20.70	1	4,979	0.02%
2018/04/19	0	0.00	1	22.10	22.05	-1	5,001	-0.02%
2018/04/13	5	22.65	0	0.00	22.65	5	5,729	0.09%
2018/04/11	2	22.30	0	0.00	22.30	2	6,395	0.03%
2018/04/03	0	0.00	2	23.15	23.05	-2	6,643	-0.03%
2018/03/30	1	23.50	0	0.00	23.50	1	7,009	0.01%
2018/03/28	3	23.50	0	0.00	23.35	3	7,066	0.04%
2018/03/27	1	23.65	0	0.00	23.55	1	7,227	0.01%
2018/03/26	1	23.50	0	0.00	23.50	1	7,231	0.01%
2018/03/22	0	0.00	1	24.35	24.35	-1	7,170	-0.01%
2018/03/21	3	24.10	0	0.00	24.10	3	7,235	0.04%
2018/03/12	5	24.70	10	24.60	24.55	-5	7,371	-0.07%
2018/03/09	0	0.00	5	25.40	25.10	-5	7,347	-0.07%
2018/03/08	5	25.66	20	25.67	25.00	-15	7,432	-0.20%
2018/03/07	31	25.05	0	0.00	24.65	31	7,411	0.42%
2018/03/05	0	0.00	1	25.30	24.70	-1	8,122	-0.01%
2018/03/01	3	25.12	0	0.00	25.00	3	8,451	0.04%
2018/02/12	0	0.00	0.1	23.65	23.55	-0.1	9,391	0.00%
2018/02/07	0	0.00	5	24.80	24.60	-5	9,335	-0.05%
2018/02/06	1	22.85	28	24.14	24.15	-27	9,325	-0.29%
2018/02/05	2	25.18	0	0.00	25.30	2	9,188	0.02%
2018/02/02	1	26.00	0	0.00	25.60	1	9,169	0.01%
2018/02/01	5	26.50	0	0.00	25.85	5	9,251	0.05%
2018/01/31	1	26.30	10	25.85	26.25	-9	9,437	-0.10%
2018/01/30	0	0.00	5	25.75	25.70	-5	9,524	-0.05%
2018/01/29	0	0.00	1	25.80	25.55	-1	9,418	-0.01%
2018/01/26	1	25.15	10	25.15	25.15	-9	9,413	-0.10%
2018/01/25	0	0.00	4	25.40	25.30	-4	9,443	-0.04%
2018/01/23	21	26.25	12	25.96	25.70	9	9,402	0.10%
2018/01/22	4	26.06	38	25.94	26.35	-34	9,082	-0.37%
2018/01/19	1	25.60	5	25.49	25.45	-4	8,842	-0.05%
2018/01/17	4	25.65	0	0.00	25.40	4	8,787	0.05%
2018/01/16	39	25.57	3	25.42	25.55	36	8,741	0.41%
2018/01/12	0	0.00	2	25.55	25.30	-2	8,675	-0.02%
2018/01/11	1	25.45	2	25.43	25.25	-1	8,644	-0.01%
2018/01/10	32	26.03	5	26.30	25.80	27	8,592	0.31%
2018/01/09	22	26.45	22	26.07	26.50	0	8,344	0.00%
2018/01/08	5	25.68	4	25.35	25.35	1	8,085	0.01%
2018/01/05	23	25.70	150	25.84	25.75	-127	7,868	-1.61%	大賣/鉅額交易
2018/01/04	7	24.93	7	25.11	25.15	0	7,473	0.00%
2018/01/03	0	0.00	2	24.25	24.20	-2	7,221	-0.03%
2018/01/02	0	0.00	1.7	24.17	24.15	-1.7	7,271	-0.02%