正文 (4906)-永豐金-嘉義券商分點個股進出

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
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460張
產業
上市通信網路類股
597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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/06/14	15	38.96	14	38.61	38.55	1	7,214	0.01%
2024/06/13	15	38.42	8	38.88	38.05	7	7,129	0.10%
2024/06/12	50	38.86	8	38.88	38.80	42	7,069	0.59%
2024/06/11	9	38.26	10	38.30	38.25	-1	6,908	-0.01%
2024/06/07	6	38.35	7	38.46	38.20	-1	6,747	-0.01%
2024/06/06	8	38.48	20	38.49	38.30	-12	6,627	-0.18%
2024/06/05	10	38.13	111.5	37.87	37.80	-101.5	6,419	-1.58%	大賣/鉅額交易
2024/06/04	0	0.00	2	38.40	38.05	-2	6,414	-0.03%
2024/06/03	18.1	37.01	10.1	37.25	37.70	7.9	6,453	0.12%
2024/05/31	76.5	37.92	73.2	37.53	37.00	3.3	6,649	0.05%
2024/05/30	23.2	38.01	39	38.40	38.00	-15.8	7,831	-0.20%
2024/05/29	13.2	38.12	18	38.39	38.00	-4.8	8,025	-0.06%
2024/05/28	74	38.34	10	38.02	37.95	64	7,758	0.82%
2024/05/27	29	37.05	29.3	37.35	37.35	-0.3	7,378	0.00%
2024/05/24	0	0.00	1	35.55	35.35	-1	6,845	-0.01%
2024/05/23	0.1	35.18	0	0.00	35.00	0.1	6,842	0.00%
2024/05/22	75	35.76	1	35.60	35.40	74	6,864	1.08%
2024/05/21	68	34.93	0	0.00	35.20	68	6,687	1.02%
2024/05/20	45.1	35.35	9	35.41	35.50	36.1	6,642	0.54%
2024/05/17	1	34.00	1	34.25	34.10	0	6,333	0.00%
2024/05/15	1	33.90	0	0.00	33.95	1	6,340	0.02%
2024/05/14	0	34.15	0	0.00	34.15	0	6,384	0.00%
2024/05/13	0.1	33.75	0	0.00	33.90	0.1	6,420	0.00%
2024/05/09	5	33.65	0	0.00	33.30	5	6,780	0.07%
2024/05/07	10	33.50	0	0.00	33.15	10	6,815	0.15%
2024/05/06	0	0.00	1	33.40	33.55	-1	6,878	-0.01%
2024/05/03	1	33.50	0	0.00	33.30	1	6,909	0.01%
2024/04/25	1	32.70	0	0.00	32.50	1	7,275	0.01%
2024/04/19	0	0.00	2	32.38	32.20	-2	7,766	-0.03%
2024/04/16	1	32.95	0	0.00	32.70	1	7,740	0.01%
2024/04/15	0	0.00	10	34.16	34.10	-10	7,693	-0.13%
2024/04/09	1	34.20	0	0.00	34.05	1	7,659	0.01%
2024/04/08	0	0.00	2.4	33.87	34.05	-2.4	7,608	-0.03%
2024/04/03	1	33.90	1	33.85	33.95	0	7,608	0.00%
2024/04/02	2	34.08	6	34.18	34.10	-4	7,621	-0.05%
2024/03/29	6	34.06	0	0.00	34.10	6	7,575	0.08%
2024/03/28	1	34.40	1	34.35	34.20	0	7,639	0.00%
2024/03/27	0	34.50	0	0.00	34.40	0	7,680	0.00%
2024/03/26	2	34.58	2	34.25	34.40	0	7,678	0.00%
2024/03/22	2	35.13	2	35.10	35.10	0	7,653	0.00%
2024/03/21	2	34.80	10	34.80	34.80	-8	7,663	-0.10%
2024/03/20	3	34.90	0	0.00	34.90	3	7,731	0.04%
2024/03/19	10	35.25	0	0.00	35.00	10	7,974	0.13%
2024/03/18	7	34.94	5	34.94	35.10	2	8,333	0.02%
2024/03/15	2	34.30	30	34.38	34.30	-28	8,602	-0.33%
2024/03/14	4	35.10	2.3	34.91	34.90	1.7	8,679	0.02%
2024/03/13	4	35.80	1	35.60	35.65	3	8,912	0.03%
2024/03/12	2.2	36.21	2	36.15	36.15	0.2	8,880	0.00%
2024/03/11	14	36.08	0	36.45	36.15	14	8,786	0.16%
2024/03/08	41	36.15	119	36.83	35.95	-78	8,713	-0.89%	大賣/
2024/03/07	7	36.89	43	37.47	36.80	-36	8,577	-0.42%
2024/03/06	33	38.54	9	38.47	38.35	24	8,253	0.29%
2024/03/05	67	39.79	59	39.66	39.50	8	7,969	0.10%
2024/03/04	11	37.85	30	37.87	38.70	-19	6,493	-0.29%
2024/02/27	3	35.40	1	35.35	35.25	2	5,974	0.03%
2024/02/23	2	36.15	0	0.00	35.90	2	5,955	0.03%
2024/02/22	2	36.43	2	36.48	36.35	0	6,002	0.00%
2024/02/21	0	0.00	10	36.05	36.05	-10	5,965	-0.17%
2024/02/20	2	35.73	0	0.00	35.65	2	5,938	0.03%
2024/02/19	4	36.08	0	0.00	35.95	4	5,940	0.07%
2024/02/16	5	35.64	1	35.60	35.65	4	5,922	0.07%
2024/02/15	1	35.75	6	35.46	35.70	-5	5,925	-0.08%
2024/02/05	13	35.23	4	35.25	35.10	9	5,887	0.15%
2024/02/02	14	36.18	12	36.11	36.00	2	5,862	0.03%
2024/02/01	3	36.18	7	36.19	36.20	-4	5,732	-0.07%
2024/01/31	3	35.48	5	35.36	35.60	-2	5,626	-0.04%
2024/01/30	6	35.47	9	35.42	35.75	-3	5,649	-0.05%
2024/01/29	1	35.50	2	35.45	35.80	-1	5,636	-0.02%
2024/01/26	16	35.56	10	35.46	35.00	6	5,682	0.11%
2024/01/25	6	35.49	5	35.50	35.60	1	5,729	0.02%
2024/01/24	2	35.98	2	35.75	35.80	0	5,703	0.00%
2024/01/23	6	35.81	9	35.77	35.90	-3	5,671	-0.05%
2024/01/22	8	35.78	6	35.80	35.85	2	5,625	0.04%
2024/01/18	3	34.58	3	34.77	35.20	0	5,445	0.00%
2024/01/17	3	35.47	7	35.40	35.35	-4	5,398	-0.07%
2024/01/16	1	36.00	6	35.97	36.00	-5	5,340	-0.09%
2024/01/08	2	33.65	2.4	33.96	33.75	-0.4	5,171	-0.01%
2024/01/05	1	33.70	0	0.00	33.65	1	5,213	0.02%
2023/12/29	5	34.55	1	34.55	34.50	4	5,341	0.07%
2023/12/27	2	34.65	6	34.58	34.55	-4	5,396	-0.07%
2023/12/26	2	34.85	4	34.80	34.85	-2	5,538	-0.04%
2023/12/25	19	34.73	14	35.00	34.60	5	5,548	0.09%
2023/12/22	0	0.00	4	35.30	35.55	-4	5,530	-0.07%
2023/12/21	0	0.00	2	35.40	35.60	-2	5,535	-0.04%
2023/12/20	5	36.00	3	35.80	35.95	2	5,661	0.04%
2023/12/18	1	35.80	4	36.19	35.80	-3	5,740	-0.05%
2023/12/15	10	36.57	4	36.20	36.20	6	5,810	0.10%
2023/12/14	6	36.84	6	37.03	36.90	0	5,830	0.00%
2023/12/13	16	36.47	31	36.48	36.35	-15	5,593	-0.27%
2023/12/12	1	35.60	20	35.50	35.75	-19	5,399	-0.35%
2023/12/11	48	34.90	0	0.00	34.30	48	5,452	0.88%
2023/12/08	15	35.26	53	35.68	35.70	-38	5,430	-0.70%
2023/12/06	0	0.00	2	34.30	34.15	-2	5,386	-0.04%
2023/12/05	1	34.05	0	0.00	33.95	1	5,485	0.02%
2023/11/30	9	34.18	1	34.05	34.05	8	6,330	0.13%
2023/11/29	5	34.24	8	34.20	34.20	-3	6,567	-0.05%
2023/11/28	3	34.30	6	34.28	34.40	-3	6,905	-0.04%
2023/11/22	10	34.66	11	34.56	34.65	-1	8,732	-0.01%
2023/11/21	2	34.95	4	34.98	34.60	-2	9,605	-0.02%
2023/11/20	0	0.00	1	34.25	34.30	-1	9,947	-0.01%
2023/11/16	2	33.45	5	33.35	33.40	-3	10,727	-0.03%
2023/11/15	2	33.20	0	0.00	33.10	2	11,172	0.02%
2023/11/14	7	32.98	6	32.95	33.15	1	11,272	0.01%
2023/11/10	2	32.85	4	32.80	32.70	-2	11,360	-0.02%
2023/11/09	11	32.96	8	32.90	32.90	3	11,392	0.03%
2023/11/08	6	33.36	3	33.37	33.30	3	11,367	0.03%
2023/11/07	7	33.55	9	33.50	33.45	-2	11,416	-0.02%
2023/11/06	5	33.87	5	33.88	33.90	0	11,542	0.00%
2023/11/03	8	34.61	5	34.35	34.25	3	11,956	0.03%
2023/11/02	1	34.00	4	33.95	33.85	-3	11,934	-0.03%
2023/10/25	0	0.00	1	33.90	33.70	-1	12,669	-0.01%
2023/10/24	5	33.67	1	33.60	34.00	4	12,726	0.03%
2023/10/18	6	33.35	7	33.28	33.45	-1	13,018	-0.01%
2023/10/17	13	34.14	12	34.07	33.85	1	13,017	0.01%
2023/10/16	14	34.40	14	34.37	34.60	0	13,098	0.00%
2023/10/13	7	35.50	7	35.51	35.35	0	13,160	0.00%
2023/10/12	16	35.47	14	35.42	35.90	2	13,254	0.02%
2023/10/11	8	36.41	0	0.00	36.00	8	13,271	0.06%
2023/10/06	1	37.15	3	37.10	36.70	-2	13,344	-0.01%
2023/10/05	8	37.08	3	37.12	37.00	5	13,382	0.04%
2023/10/04	3	36.50	6	36.48	36.60	-3	13,391	-0.02%
2023/10/03	2	37.40	4	37.35	37.15	-2	13,538	-0.01%
2023/10/02	0	0.00	8	37.39	37.85	-8	13,683	-0.06%
2023/09/28	3	36.87	3	36.80	36.45	0	13,866	0.00%
2023/09/27	15	36.52	6	36.53	36.70	9	14,035	0.06%
2023/09/25	0	0.00	15	37.50	37.60	-15	14,810	-0.10%
2023/09/22	5	36.10	0	0.00	36.05	5	15,164	0.03%
2023/09/21	17	35.88	4	35.91	35.65	13	15,371	0.08%
2023/09/20	9	36.77	6	36.95	36.60	3	15,626	0.02%
2023/09/19	2	37.88	4	37.76	37.35	-2	15,530	-0.01%
2023/09/18	1	37.25	3	37.18	37.10	-2	15,394	-0.01%
2023/09/15	26	37.58	18.2	38.00	37.05	7.8	15,333	0.05%
2023/09/14	24.2	38.03	46	38.35	38.05	-21.8	15,132	-0.14%
2023/09/12	2	37.30	1	37.55	37.45	1	14,717	0.01%
2023/09/11	15	36.17	17	36.15	36.25	-2	14,568	-0.01%
2023/09/08	5	36.83	9	36.76	37.00	-4	14,723	-0.03%
2023/09/07	80	36.95	107	37.26	37.05	-27	14,692	-0.18%	大賣/
2023/09/06	50	38.04	5	37.87	37.95	45	14,398	0.31%
2023/09/04	19	36.01	41	35.86	36.20	-22	13,935	-0.16%
2023/09/01	18	37.97	12	37.53	37.05	6	13,756	0.04%
2023/08/31	12	36.90	15	36.77	37.30	-3	13,628	-0.02%
2023/08/30	44	36.68	50	36.70	36.95	-6	13,760	-0.04%
2023/08/29	27	36.23	21	36.02	36.25	6	13,590	0.04%
2023/08/28	36.1	36.71	76	37.14	35.90	-40	13,326	-0.30%
2023/08/25	106	37.68	64	37.05	37.50	42	12,166	0.35%	大買/
2023/08/24	11	36.04	21	35.38	35.40	-10	11,315	-0.09%
2023/08/23	51.5	35.38	49	35.40	35.55	2.5	10,998	0.02%
2023/08/22	8	34.24	12	34.52	34.30	-4	10,496	-0.04%
2023/08/21	24	34.26	3	34.43	34.50	21	10,182	0.21%
2023/08/18	11	33.58	11	33.94	32.95	0	9,725	0.00%
2023/08/17	5	33.50	5	33.55	33.65	0	9,639	0.00%
2023/08/16	1	32.90	4	32.80	33.05	-3	9,566	-0.03%
2023/08/15	4	33.06	0	0.00	33.25	4	9,564	0.04%
2023/08/14	6	32.83	11	32.61	32.65	-5	9,629	-0.05%
2023/08/11	6	33.00	21	32.82	32.65	-15	9,575	-0.16%
2023/08/10	6	33.30	9	33.27	33.35	-3	9,491	-0.03%
2023/08/09	24	34.11	36	34.55	33.55	-12	9,344	-0.13%
2023/08/08	14	33.01	15	33.09	33.15	-1	8,915	-0.01%
2023/08/07	11	33.20	3	32.98	33.45	8	8,858	0.09%
2023/08/04	12	32.55	3	32.40	32.90	9	8,737	0.10%
2023/08/02	15	31.81	9	31.56	31.40	6	8,557	0.07%
2023/08/01	0	0.00	1	31.90	32.05	-1	8,426	-0.01%
2023/07/31	2	32.18	1	31.95	32.10	1	8,343	0.01%
2023/07/27	0	0.00	3	31.85	31.80	-3	8,260	-0.04%
2023/07/26	1	31.55	2	31.50	31.35	-1	8,211	-0.01%
2023/07/25	1	32.40	1	31.90	31.90	0	8,170	0.00%
2023/07/21	8	31.41	6	31.43	31.40	2	7,964	0.03%
2023/07/19	1	32.05	2	32.05	31.60	-1	7,881	-0.01%
2023/07/18	11.4	32.45	7	32.36	32.25	4.4	7,838	0.06%
2023/07/14	3	32.45	0	0.00	32.75	3	7,654	0.04%
2023/07/13	7	33.09	13	32.70	32.55	-6	7,621	-0.08%
2023/07/12	3	32.55	6	32.55	32.10	-3	7,580	-0.04%
2023/07/11	5	32.40	8	32.36	32.40	-3	7,560	-0.04%
2023/07/10	18	32.64	13	32.52	32.80	5	7,535	0.07%
2023/07/07	10	33.44	14	33.31	33.55	-4	7,398	-0.05%
2023/07/06	7	34.01	8	34.02	33.65	-1	7,318	-0.01%
2023/07/05	4	33.49	40	33.37	33.15	-36	6,999	-0.51%
2023/07/04	26	33.15	4	32.90	33.40	22	6,832	0.32%
2023/07/03	3	34.22	4.2	34.26	34.45	-1.2	6,528	-0.02%
2023/06/30	34.2	33.06	5	33.22	33.05	29.2	5,960	0.49%
2023/06/29	6	31.63	20	31.53	31.50	-14	5,502	-0.25%
2023/06/28	23	31.24	23	31.19	31.25	0	5,288	0.00%
2023/06/27	1	29.90	0	0.00	29.80	1	4,964	0.02%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/20	1	30.25	0	0.00	30.15	1	5,100	0.02%
2023/06/19	14	30.10	55	30.02	30.05	-41	5,111	-0.80%
2023/06/15	8	30.90	7	30.89	30.90	1	5,072	0.02%
2023/06/14	55	31.27	58	30.81	31.40	-3	4,996	-0.06%
2023/06/13	5	31.45	0	0.00	31.50	5	4,718	0.11%
2023/06/12	24	31.39	0	0.00	31.30	24	4,671	0.51%
2023/06/09	45	31.67	3	31.65	31.80	42	4,657	0.90%
2023/06/08	4	31.45	0	0.00	31.15	4	4,632	0.09%
2023/06/07	2	31.50	0	0.00	31.65	2	4,632	0.04%
2023/06/06	45	32.18	18	32.43	32.00	27	4,564	0.59%
2023/06/05	2	32.38	75	33.03	33.45	-73	4,354	-1.68%
2023/06/02	22	31.54	24	31.48	31.55	-2	4,016	-0.05%
2023/06/01	0	0.00	5	31.45	31.60	-5	3,984	-0.13%
2023/05/31	2	31.45	0	0.00	31.40	2	3,966	0.05%
2023/05/30	0	0.00	5	30.95	31.15	-5	3,928	-0.13%
2023/05/29	23	31.46	30	30.97	31.40	-7	3,868	-0.18%
2023/05/26	3	30.45	0	0.00	30.30	3	3,712	0.08%
2023/05/25	6	30.50	10	30.60	30.50	-4	3,701	-0.11%
2023/05/24	0	0.00	10	30.55	30.65	-10	3,684	-0.27%
2023/05/23	0	0.00	4	30.68	30.65	-4	3,670	-0.11%
2023/05/22	5	30.40	2	30.45	30.50	3	3,637	0.08%
2023/05/19	3	30.35	11	30.35	30.05	-8	3,618	-0.22%
2023/05/18	15	30.32	0	0.00	30.40	15	3,581	0.42%
2023/05/10	3	30.33	3	30.30	30.25	0	3,319	0.00%
2023/05/09	0	0.00	7	29.86	29.90	-7	3,249	-0.22%
2023/05/08	1	29.45	0	0.00	29.50	1	3,230	0.03%
2023/05/05	10	29.40	0	0.00	29.40	10	3,221	0.31%
2023/05/04	17	29.75	9	29.71	29.65	8	3,183	0.25%
2023/04/28	1	31.15	0	0.00	31.00	1	3,047	0.03%
2023/04/26	2	30.60	4	30.55	30.90	-2	3,003	-0.07%
2023/04/25	11	30.97	11	31.22	30.80	0	2,993	0.00%
2023/04/24	9	31.42	8	31.39	31.50	1	2,948	0.03%
2023/04/21	16	30.84	12	30.84	30.80	4	2,923	0.14%
2023/04/19	0	0.00	5	32.65	32.50	-5	2,764	-0.18%
2023/04/17	4	32.35	7	32.28	32.35	-3	2,630	-0.11%
2023/04/14	0	0.00	1	31.90	31.65	-1	2,536	-0.04%
2023/04/11	2	31.65	21	31.33	31.35	-19	2,377	-0.80%
2023/04/10	21	30.60	18	30.68	30.65	3	2,219	0.14%
2023/03/31	0	0.00	1	30.75	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	31	30.95	30.85	-31	2,026	-1.53%
2023/03/28	0	0.00	20	30.40	30.25	-20	1,916	-1.04%
2023/03/24	0	0.00	20	29.64	29.85	-20	1,797	-1.11%
2023/03/23	0	0.00	9	29.42	29.45	-9	1,721	-0.52%
2023/03/20	0	0.00	1	28.80	29.15	-1	1,639	-0.06%
2023/03/14	0	0.00	6	28.42	28.75	-6	1,571	-0.38%
2023/03/13	5	28.25	0	0.00	28.25	5	1,521	0.33%
2023/03/10	21	28.52	10	28.45	28.50	11	1,517	0.73%
2023/03/09	0	0.00	1	28.25	28.25	-1	1,486	-0.07%
2023/03/03	2	28.08	0	0.00	28.10	2	1,447	0.14%
2023/03/02	8	28.00	2	27.95	28.05	6	1,457	0.41%
2023/02/23	3	27.82	0	0.00	27.80	3	1,601	0.19%
2023/02/22	2	27.75	5	27.70	27.75	-3	1,610	-0.19%
2023/02/21	2	28.05	0	0.00	28.00	2	1,641	0.12%
2023/02/17	2	27.78	0	0.00	28.05	2	1,656	0.12%
2023/02/16	5	27.75	0	0.00	27.75	5	1,677	0.30%
2023/02/10	5	27.80	10	27.75	27.55	-5	1,908	-0.26%
2023/02/09	0	28.50	0	0.00	27.90	0	1,904	0.00%
2023/02/08	3	28.05	3	28.00	28.00	0	1,903	0.00%
2023/01/06	5	27.90	3	27.88	27.85	2	1,930	0.10%
2023/01/05	3	28.05	7	28.01	27.90	-4	1,978	-0.20%
2023/01/04	16	28.08	12	28.03	28.00	4	2,002	0.20%
2022/12/29	0	0.00	1	26.90	26.95	-1	2,046	-0.05%
2022/12/27	6	27.55	9	27.52	27.60	-3	2,188	-0.14%
2022/12/26	10	27.35	16	27.30	27.35	-6	2,216	-0.27%
2022/12/22	0	0.00	1	27.35	27.30	-1	2,303	-0.04%
2022/12/19	25	27.30	15	27.25	27.30	10	2,631	0.38%
2022/12/16	0	0.00	1	27.80	27.55	-1	2,883	-0.03%
2022/12/14	7	28.25	2	28.20	28.20	5	3,875	0.13%
2022/12/12	1	28.40	0	0.00	28.35	1	3,893	0.03%
2022/12/09	6	28.98	2	29.00	28.60	4	3,901	0.10%
2022/12/08	2	28.00	3	27.95	28.30	-1	3,854	-0.03%
2022/12/07	0	0.00	1	28.35	28.00	-1	3,876	-0.03%
2022/12/02	2	28.80	0	0.00	28.75	2	4,012	0.05%
2022/12/01	8	28.84	16	28.79	28.75	-8	4,042	-0.20%
2022/11/29	1	28.85	1	28.80	28.80	0	4,494	0.00%
2022/11/25	0	0.00	10	28.15	28.00	-10	4,605	-0.22%
2022/11/24	5	28.53	17	28.51	28.40	-12	4,640	-0.26%
2022/11/23	3	28.60	5	28.55	28.60	-2	4,647	-0.04%
2022/11/22	4	28.68	0	0.00	28.75	4	4,647	0.09%
2022/11/16	2	27.90	0	0.00	27.70	2	4,845	0.04%
2022/11/14	0	0.00	10	28.10	28.15	-10	5,099	-0.20%
2022/11/10	5	27.95	14	28.20	27.80	-9	5,229	-0.17%
2022/11/09	8	27.85	0	0.00	27.85	8	5,185	0.15%
2022/11/08	12	27.61	10	27.63	27.60	2	5,145	0.04%
2022/11/07	2	26.88	0	0.00	26.90	2	5,092	0.04%
2022/11/04	0	0.00	1	26.60	26.70	-1	5,118	-0.02%
2022/11/03	1	26.60	0	0.00	26.55	1	5,138	0.02%
2022/10/26	3	25.65	0	0.00	25.65	3	5,352	0.06%
2022/10/25	3	26.45	0	0.00	26.05	3	5,343	0.06%
2022/10/24	10	27.00	0	0.00	26.70	10	5,366	0.19%
2022/10/19	0	0.00	5	27.50	27.20	-5	5,450	-0.09%
2022/10/18	12	27.60	17	27.54	27.45	-5	5,496	-0.09%
2022/10/14	22	27.50	25	27.42	27.65	-3	5,498	-0.05%
2022/10/12	5	27.50	3	27.45	27.85	2	5,529	0.04%
2022/10/11	1	28.10	2	28.00	27.85	-1	5,552	-0.02%
2022/10/07	13	28.50	8	28.45	28.50	5	5,567	0.09%
2022/10/06	0	0.00	10	28.15	28.25	-10	5,636	-0.18%
2022/10/05	22	28.17	8	28.22	28.10	14	5,670	0.25%
2022/10/04	1	27.70	0	0.00	27.95	1	5,623	0.02%
2022/10/03	1	26.95	1	26.95	27.10	0	5,647	0.00%
2022/09/29	13	26.70	8	26.65	26.75	5	5,829	0.09%
2022/09/28	15	26.50	0	0.00	26.05	15	5,836	0.26%
2022/09/27	6	26.81	6	26.83	27.60	0	5,759	0.00%
2022/09/26	23	28.06	6	28.10	27.50	17	5,709	0.30%
2022/09/23	45	29.77	12	29.98	29.30	33	5,662	0.58%
2022/09/22	19	31.87	19	32.54	30.40	0	5,462	0.00%
2022/09/21	1	30.50	2	31.00	31.05	-1	4,633	-0.02%
2022/09/20	5	30.20	12	30.14	30.00	-7	4,514	-0.16%
2022/09/19	5	30.20	10	30.15	30.10	-5	4,559	-0.11%
2022/09/16	13	30.90	10	30.85	30.70	3	4,572	0.07%
2022/09/15	2	30.95	3	30.90	30.85	-1	4,632	-0.02%
2022/09/14	8	30.85	3	30.80	30.95	5	4,716	0.11%
2022/09/13	12	31.47	14	31.43	31.10	-2	4,764	-0.04%
2022/09/12	3	31.98	0	0.00	31.95	3	4,767	0.06%
2022/09/08	0	0.00	0.3	31.80	31.90	-0.3	4,791	-0.01%
2022/09/06	4	31.95	5	31.85	31.55	-1	5,563	-0.02%
2022/09/05	0	0.00	22	32.51	32.25	-22	5,576	-0.39%
2022/08/31	2	31.80	2	31.88	31.70	0	5,184	0.00%
2022/08/30	0	0.00	3	31.55	31.45	-3	5,187	-0.06%
2022/08/25	0	0.00	1	31.55	31.55	-1	5,370	-0.02%
2022/08/24	3	31.10	1	31.75	31.10	2	5,343	0.04%
2022/08/19	0	0.00	12	30.48	31.10	-12	5,150	-0.23%
2022/08/12	11	29.00	1	29.10	29.15	10	4,912	0.20%
2022/08/10	1	29.05	6	29.56	29.50	-5	4,931	-0.10%
2022/08/09	1	29.00	0	0.00	29.35	1	4,915	0.02%
2022/08/05	11	29.31	0	0.00	29.15	11	4,875	0.23%
2022/08/03	5	29.10	0	0.00	29.30	5	4,843	0.10%
2022/08/02	1	29.85	0.2	29.65	29.65	0.8	4,845	0.02%
2022/07/28	6	30.68	10	30.38	30.35	-4	4,922	-0.08%
2022/07/27	1	30.40	1	30.45	30.70	0	4,935	0.00%
2022/07/25	5	30.30	0	0.00	30.30	5	4,995	0.10%
2022/07/19	1	30.70	0	30.45	30.40	1	5,114	0.02%
2022/07/15	11	30.12	1	30.15	30.35	10	5,455	0.18%
2022/07/14	1	29.45	3	29.85	30.15	-2	5,444	-0.04%
2022/07/13	0	0.00	10	29.40	29.25	-10	5,385	-0.19%
2022/07/12	1	29.25	1	29.00	29.00	0	5,397	0.00%
2022/07/11	0	0.00	1	29.20	29.35	-1	5,413	-0.02%
2022/07/08	1	29.35	0	0.00	29.30	1	5,411	0.02%
2022/07/06	0	0.00	10	26.55	26.30	-10	5,281	-0.19%
2022/07/04	13	26.34	5	26.28	26.10	8	5,427	0.15%
2022/07/01	18	27.80	7	27.58	27.10	11	5,576	0.20%
2022/06/30	3	29.70	0	0.00	29.00	3	5,657	0.05%
2022/06/28	10	30.90	0	0.00	30.55	10	5,889	0.17%
2022/06/27	10	30.80	0	0.00	30.95	10	5,961	0.17%
2022/06/24	0	0.00	4	30.84	30.60	-4	6,030	-0.07%
2022/06/23	7	30.56	5	30.40	30.65	2	6,109	0.03%
2022/06/22	4	30.78	5	30.69	30.80	-1	6,324	-0.02%
2022/06/21	10	29.80	6	29.70	30.65	4	6,295	0.06%
2022/06/20	0	0.00	1	29.60	29.25	-1	6,334	-0.02%
2022/06/17	0	0.00	3	30.40	30.25	-3	6,421	-0.05%
2022/06/16	3	31.40	6	31.31	30.55	-3	6,429	-0.05%
2022/06/15	15	33.08	18	32.91	31.10	-3	6,541	-0.05%
2022/06/14	1	31.40	47	31.20	31.50	-46	5,909	-0.78%
2022/06/10	1	31.20	2	31.20	31.35	-1	5,799	-0.02%
2022/06/08	0	0.00	1	31.30	31.10	-1	5,761	-0.02%
2022/06/07	2	31.35	0	0.00	31.20	2	5,757	0.03%
2022/06/02	0	0.00	10	30.35	30.20	-10	5,660	-0.18%
2022/05/12	0	0.00	1	29.15	28.15	-1	7,495	-0.01%
2022/05/10	7	28.68	8	28.63	28.85	-1	7,890	-0.01%
2022/05/09	10	28.55	16	28.53	28.20	-6	8,037	-0.07%
2022/05/04	5	29.70	11	29.79	29.75	-6	9,179	-0.07%
2022/05/03	28	29.82	20	29.91	29.80	8	9,301	0.09%
2022/04/29	23	30.99	30	30.87	30.55	-7	9,289	-0.08%
2022/04/28	15	30.43	19	30.43	30.65	-4	9,246	-0.04%
2022/04/27	24	29.79	20	29.74	30.20	4	9,288	0.04%
2022/04/26	23	30.20	20	30.18	30.10	3	9,351	0.03%
2022/04/25	11	30.13	11	30.10	30.05	0	9,469	0.00%
2022/04/22	12	31.60	10	31.51	31.55	2	9,499	0.02%
2022/04/21	7	31.94	9	31.67	31.85	-2	9,446	-0.02%
2022/04/20	11	30.80	10	30.75	30.80	1	9,101	0.01%
2022/04/19	6	30.47	5	30.40	30.30	1	9,116	0.01%
2022/04/18	15	29.94	15	30.02	30.00	0	9,149	0.00%
2022/04/15	3	30.10	12	30.15	30.00	-9	9,124	-0.10%
2022/04/14	6	30.55	11	30.49	30.35	-5	9,132	-0.05%
2022/04/13	14	30.91	12	30.88	30.85	2	9,138	0.02%
2022/04/12	28	31.03	24	31.02	30.95	4	9,159	0.04%
2022/04/11	20	31.63	13	31.60	31.60	7	9,186	0.08%
2022/04/08	35	32.99	25	32.91	32.70	10	9,265	0.11%
2022/04/07	19	33.19	18	32.73	32.40	1	9,523	0.01%
2022/04/06	11	33.50	15	33.54	33.75	-4	9,491	-0.04%
2022/04/01	0	0.00	18	33.29	33.30	-18	9,924	-0.18%
2022/03/31	10	32.75	5.1	32.88	33.00	4.9	10,327	0.05%
2022/03/30	6	32.60	11.1	32.56	32.60	-5.1	10,185	-0.05%
2022/03/29	0	0.00	3	32.65	32.60	-3	10,126	-0.03%
2022/03/28	7	32.35	10	32.30	32.45	-3	10,036	-0.03%
2022/03/25	18	32.65	17	32.60	32.20	1	9,981	0.01%
2022/03/24	10	32.00	16	31.95	31.85	-6	9,841	-0.06%
2022/03/23	6	31.65	11	31.64	31.90	-5	9,949	-0.05%
2022/03/22	1	31.35	2	31.60	32.00	-1	10,247	-0.01%
2022/03/21	10	30.85	0	0.00	31.20	10	10,407	0.10%
2022/03/18	34	30.96	21	30.90	30.85	13	10,359	0.13%
2022/03/17	1	29.30	3	29.77	29.80	-2	10,138	-0.02%
2022/03/16	2	29.15	0	0.00	28.95	2	10,389	0.02%
2022/03/15	5	28.95	10	28.85	29.05	-5	10,541	-0.05%
2022/03/11	3	29.45	5	29.40	29.45	-2	10,706	-0.02%
2022/03/10	10	29.95	3	29.85	29.90	7	10,718	0.07%
2022/03/09	17	29.35	15	29.27	29.50	2	10,676	0.02%
2022/03/08	3	29.30	8	29.18	29.05	-5	10,664	-0.05%
2022/03/07	52	30.02	22	29.96	30.00	30	10,564	0.28%
2022/03/04	18	31.85	4	31.80	31.50	14	10,458	0.13%
2022/03/03	1.2	32.04	32.1	32.07	32.05	-30.9	10,361	-0.30%
2022/03/02	3	31.65	6	31.60	31.80	-3	10,324	-0.03%
2022/03/01	14	32.18	14	32.15	32.25	0	10,259	0.00%
2022/02/25	30	31.86	31	31.75	31.95	-1	10,188	-0.01%
2022/02/24	2	31.35	2	31.98	31.55	0	10,140	0.00%
2022/02/23	0	0.00	18	32.05	32.20	-18	10,039	-0.18%
2022/02/22	57.2	32.29	15	32.13	31.85	42.2	10,012	0.42%
2022/02/21	12	32.54	5	32.65	33.00	7	9,946	0.07%
2022/02/18	27	32.81	71.4	32.92	33.10	-44.4	10,211	-0.43%
2022/02/17	4.2	32.19	40	32.13	31.95	-35.8	10,036	-0.36%
2022/02/16	0.2	31.25	6	31.53	31.30	-5.8	9,751	-0.06%
2022/02/15	26	31.01	20	30.95	30.95	6	9,720	0.06%
2022/02/14	1	30.90	0	0.00	30.95	1	9,705	0.01%
2022/02/11	2	31.18	2	31.35	31.15	0	9,663	0.00%
2022/02/10	11	31.42	17	31.94	31.15	-6	9,600	-0.06%
2022/02/09	0	0.00	4.4	32.65	32.65	-4.4	9,261	-0.05%
2022/02/08	4	32.76	66	32.80	32.60	-62	9,108	-0.68%
2022/02/07	3	32.52	413	32.52	32.60	-410	8,730	-4.70%	大賣/鉅額交易
2022/01/26	2	31.00	51	31.14	31.00	-49	8,149	-0.60%
2022/01/25	10	30.59	0	0.00	30.10	10	7,974	0.13%
2022/01/24	12	29.93	29	29.93	30.45	-17	7,858	-0.22%
2022/01/21	2	30.50	1	30.50	30.45	1	7,872	0.01%
2022/01/20	10	30.70	4	30.75	30.80	6	7,963	0.08%
2022/01/19	6	30.42	9	30.47	30.55	-3	8,241	-0.04%
2022/01/18	4	30.31	5	30.00	29.95	-1	8,136	-0.01%
2022/01/12	0	0.00	1	29.25	29.40	-1	7,811	-0.01%
2022/01/11	21	30.09	0	0.00	29.95	21	7,749	0.27%
2022/01/10	24	30.60	0	0.00	30.75	24	7,689	0.31%
2022/01/06	7	31.26	0	0.00	31.40	7	7,594	0.09%
2022/01/05	0	0.00	4	31.53	31.40	-4	7,529	-0.05%
2022/01/04	2	31.70	1	31.65	31.65	1	7,477	0.01%
2022/01/03	5	32.28	1	32.70	32.10	4	7,389	0.05%
2021/12/30	6	32.57	0.1	32.55	32.30	5.9	7,195	0.08%
2021/12/29	0.5	31.85	30	31.60	31.85	-29.5	6,836	-0.43%
2021/12/28	8	32.05	7.7	31.67	31.20	0.3	6,683	0.00%
2021/12/27	2	31.00	86	31.00	31.50	-84	6,090	-1.38%
2021/12/24	0	0.00	11	29.90	29.90	-11	5,566	-0.20%
2021/12/23	10	30.10	0	0.00	29.75	10	5,555	0.18%
2021/12/22	0	0.00	5	29.80	29.65	-5	5,532	-0.09%
2021/12/21	13	29.59	12	29.72	29.75	1	5,510	0.02%
2021/12/20	0.3	30.20	90	30.44	30.10	-89.7	5,459	-1.64%
2021/12/17	31	30.12	6	30.37	29.95	25	5,372	0.47%
2021/12/16	8	30.15	18	30.53	30.60	-10	5,231	-0.19%
2021/12/15	2.3	30.30	93	30.10	30.30	-90.7	4,845	-1.87%
2021/12/14	1	29.00	1	28.50	28.50	0	4,519	0.00%
2021/12/10	10	29.75	20.2	29.41	29.20	-10.2	4,412	-0.23%
2021/12/09	11	29.46	3	28.90	29.50	8	4,100	0.20%
2021/12/07	14	28.70	15	28.78	28.70	-1	3,874	-0.03%
2021/11/30	10	27.35	3	27.40	27.25	7	3,715	0.19%
2021/11/24	0	0.00	1	27.85	27.85	-1	3,661	-0.03%
2021/11/23	4	27.70	9	27.85	27.65	-5	3,677	-0.14%
2021/11/22	10	28.40	10	28.55	28.25	0	3,665	0.00%
2021/11/19	5	28.50	13	28.46	28.20	-8	3,632	-0.22%
2021/11/18	28	29.21	11	29.11	28.85	17	3,548	0.48%
2021/11/17	18	29.44	24	29.83	30.00	-6	3,389	-0.18%
2021/11/16	14	28.67	13	29.11	29.00	1	2,923	0.03%
2021/11/11	8	28.15	0	0.00	27.95	8	2,625	0.30%
2021/11/10	0	0.00	0.4	28.00	27.90	-0.4	2,619	-0.02%
2021/11/04	4	27.90	0	0.00	27.85	4	2,645	0.15%
2021/11/03	4	27.40	0	0.00	27.50	4	2,682	0.15%
2021/11/02	4	27.25	0	0.00	27.25	4	2,696	0.15%
2021/11/01	0	0.00	1	27.55	27.90	-1	2,702	-0.04%
2021/10/28	9	27.93	2	28.00	28.10	7	2,735	0.26%
2021/10/27	1	28.60	17	28.54	28.65	-16	2,639	-0.61%
2021/10/26	1	26.15	0	0.00	26.15	1	2,335	0.04%
2021/10/21	1	25.30	0	0.00	25.95	1	2,475	0.04%
2021/10/08	5	26.30	0	0.00	26.25	5	3,188	0.16%
2021/10/05	0	0.00	10	25.50	25.75	-10	3,701	-0.27%
2021/10/04	0	0.00	5	26.30	25.35	-5	3,833	-0.13%
2021/10/01	0	0.00	17	26.34	26.00	-17	3,847	-0.44%
2021/09/30	16	26.85	1	26.70	26.85	15	3,853	0.39%
2021/09/24	5.2	26.20	0	0.00	26.20	5.2	4,278	0.12%
2021/09/13	3	25.43	0	0.00	25.55	3	4,779	0.06%
2021/09/08	3	24.80	3	24.70	24.65	0	4,840	0.00%
2021/09/07	5	25.60	0	0.00	25.25	5	4,839	0.10%
2021/09/06	8	26.13	0	0.00	25.85	8	4,817	0.17%
2021/09/01	3.2	26.41	0	0.00	26.65	3.2	4,887	0.07%
2021/08/30	2	26.45	0	0.00	26.55	2	4,883	0.04%
2021/08/27	5	26.00	0	0.00	26.30	5	4,888	0.10%
2021/08/24	0	0.00	1	26.55	25.90	-1	4,841	-0.02%
2021/08/19	8	26.13	0	0.00	26.10	8	4,840	0.17%
2021/08/18	1	26.00	7	25.94	26.70	-6	4,837	-0.12%
2021/08/16	1	26.20	1	26.15	26.15	0	4,841	0.00%
2021/08/13	6	27.15	0	0.00	26.80	6	4,820	0.12%
2021/08/12	1	27.55	0	0.00	27.65	1	4,811	0.02%
2021/08/10	56.1	28.18	6	27.65	27.65	50.1	4,856	1.03%
2021/08/09	8.1	28.74	0	0.00	28.40	8.1	4,896	0.17%
2021/08/05	22	29.85	0	0.00	29.85	22	4,892	0.45%
2021/08/04	27.1	30.88	2	30.98	30.55	25.1	4,982	0.50%
2021/08/03	1	32.85	0	0.00	32.85	1	4,997	0.02%
2021/07/30	10	33.00	0	0.00	32.80	10	4,976	0.20%
2021/07/28	21	33.70	10	33.55	33.60	11	4,943	0.22%
2021/07/27	0	0.00	1	34.10	34.15	-1	4,973	-0.02%
2021/07/26	2	34.50	3	34.55	34.45	-1	5,017	-0.02%
2021/07/23	7	34.61	0.1	34.35	34.60	7	5,000	0.14%
2021/07/22	0	0.00	2	33.43	33.70	-2	4,766	-0.04%
2021/07/21	0	0.00	1	32.20	32.30	-1	4,734	-0.02%
2021/07/20	0.1	33.25	8	33.24	33.10	-8	4,720	-0.17%
2021/07/16	1	34.30	12	34.38	34.30	-11	4,840	-0.23%
2021/07/15	2.1	34.03	0	0.00	33.95	2.1	4,860	0.04%
2021/07/14	0	0.00	10	34.36	34.30	-10	4,878	-0.20%
2021/07/13	13.1	33.90	4	34.00	33.40	9.1	4,912	0.19%
2021/07/12	1.1	34.85	2	34.80	34.35	-0.9	5,099	-0.02%
2021/07/09	2.2	33.78	18	33.68	33.75	-15.8	5,007	-0.32%
2021/07/08	1	33.05	0	0.00	33.10	1	5,134	0.02%
2021/07/07	0.2	32.95	4	33.21	32.95	-3.8	5,359	-0.07%
2021/07/06	3	33.07	0	0.00	33.00	3	5,880	0.05%
2021/07/05	0	0.00	1	32.80	33.00	-1	6,207	-0.02%
2021/07/02	19	32.51	0.4	32.80	32.80	18.6	6,566	0.28%
2021/07/01	29.4	33.39	11	33.77	33.25	18.4	6,693	0.27%
2021/06/29	10	32.60	2	32.23	32.50	8	6,427	0.12%
2021/06/28	1	32.55	26	33.09	33.20	-25	6,428	-0.39%
2021/06/25	0	0.00	1	31.80	31.85	-1	6,265	-0.02%
2021/06/24	1	31.25	0	0.00	31.25	1	6,285	0.02%
2021/06/23	1	30.90	3	30.80	30.90	-2	6,476	-0.03%
2021/06/17	4	30.60	2	30.90	30.80	2	6,827	0.03%
2021/06/15	0	0.00	3	30.80	30.85	-3	7,156	-0.04%
2021/06/11	2	30.90	0	0.00	30.60	2	7,215	0.03%
2021/06/10	5	31.00	1	30.80	30.85	4	7,261	0.06%
2021/06/09	0	0.00	3	30.20	30.00	-3	7,241	-0.04%
2021/06/04	1	30.00	0	0.00	29.95	1	7,688	0.01%
2021/05/28	1	29.70	5	29.60	29.80	-4	8,167	-0.05%
2021/05/27	1	28.90	0	0.00	29.35	1	8,371	0.01%
2021/05/25	0	0.00	2	29.18	29.00	-2	8,526	-0.02%
2021/05/21	0	0.00	2	28.70	28.75	-2	8,767	-0.02%
2021/05/20	3	28.45	0	0.00	28.40	3	8,887	0.03%
2021/05/19	0	0.00	1	28.95	28.75	-1	8,966	-0.01%
2021/05/18	2	26.75	2	27.80	28.60	0	8,974	0.00%
2021/05/17	11	26.73	10	26.63	26.00	1	8,963	0.01%
2021/05/14	1	27.75	2	28.75	27.90	-1	8,903	-0.01%
2021/05/13	0	0.00	1	27.50	27.60	-1	8,870	-0.01%
2021/05/12	6	29.47	0	0.00	28.15	6	8,810	0.07%
2021/05/11	3	30.85	0	0.00	30.70	3	8,661	0.03%
2021/05/10	3	32.17	0	0.00	32.20	3	8,595	0.03%
2021/05/07	2	32.33	1	32.30	32.80	1	8,598	0.01%
2021/05/05	5	32.15	5	32.20	31.50	0	8,546	0.00%
2021/05/04	12	31.77	0	0.00	31.95	12	8,551	0.14%
2021/05/03	1	33.60	0	0.00	33.10	1	8,504	0.01%
2021/04/29	0	0.00	2.1	34.55	34.55	-2.1	8,434	-0.02%
2021/04/27	0	0.00	5	34.55	34.70	-5	8,426	-0.06%
2021/04/26	0	0.00	15.1	34.97	35.00	-15.1	8,465	-0.18%
2021/04/23	5	34.65	0	0.00	34.70	5	8,461	0.06%
2021/04/22	0	0.00	1	34.70	34.35	-1	8,508	-0.01%
2021/04/21	6	35.23	5	35.25	35.15	1	8,401	0.01%
2021/04/20	0	0.00	1	35.60	35.50	-1	8,360	-0.01%
2021/04/16	3	36.43	3	35.85	36.40	0	8,271	0.00%
2021/04/15	5	35.81	7	35.69	35.50	-2	8,043	-0.02%
2021/04/14	0	35.30	9	34.43	34.95	-9	7,935	-0.11%
2021/04/13	22	35.72	0	0.00	35.35	22	8,112	0.27%
2021/04/12	24	36.57	1	36.90	36.30	23	8,481	0.27%
2021/04/09	3	34.98	11	35.50	35.75	-8	8,026	-0.10%
2021/04/08	0	0.00	6	35.12	34.75	-6	7,714	-0.08%
2021/04/07	1	33.55	1	33.60	33.50	0	7,415	0.00%
2021/04/06	0	0.00	1	32.65	32.70	-1	7,471	-0.01%
2021/03/31	1.1	31.88	1	32.20	32.15	0.1	7,466	0.00%
2021/03/30	2	32.10	3	32.45	32.15	-1	7,427	-0.01%
2021/03/29	1	32.50	10	32.50	32.55	-9	7,353	-0.12%
2021/03/26	5	32.81	2	32.63	32.55	3	7,299	0.04%
2021/03/25	1	32.90	0	0.00	32.65	1	7,110	0.01%
2021/03/24	1	32.70	0	0.00	32.90	1	7,130	0.01%
2021/03/22	44	33.53	4	33.09	33.10	40	7,072	0.57%
2021/03/19	2	32.45	162	32.50	33.10	-160	6,919	-2.31%	大賣/鉅額交易
2021/03/18	142	32.06	6	32.09	32.30	136	6,776	2.01%	大買/鉅額交易
2021/03/16	3	31.68	2	31.75	31.45	1	6,874	0.01%
2021/03/11	2	32.13	1.1	31.95	32.00	0.9	7,013	0.01%
2021/03/10	0	0.00	2	31.65	31.50	-2	6,863	-0.03%
2021/03/09	1	30.90	1	31.15	31.15	0	6,879	0.00%
2021/03/08	0	0.00	6	31.35	30.95	-6	6,870	-0.09%
2021/03/05	1	30.95	61	30.71	31.20	-60	6,740	-0.89%
2021/03/02	3	31.50	45	31.59	30.80	-42	6,706	-0.63%
2021/02/26	1	31.10	0	0.00	31.00	1	6,577	0.02%
2021/02/25	2	31.03	0	0.00	30.60	2	6,565	0.03%
2021/02/24	0	0.00	6	30.60	30.55	-6	6,625	-0.09%
2021/02/23	11	31.07	4	31.00	31.00	7	6,618	0.11%
2021/02/22	2	30.75	2	30.75	30.75	0	6,583	0.00%
2021/02/18	0	0.00	24	29.44	29.40	-24	6,968	-0.34%
2021/02/03	0	0.00	4	28.08	28.00	-4	7,906	-0.05%
2021/02/01	1	27.70	1	27.75	27.75	0	8,195	0.00%
2021/01/29	5	28.05	2	28.05	28.15	3	8,357	0.04%
2021/01/26	31	27.76	1	27.95	27.75	30	9,746	0.31%
2021/01/25	2	27.70	1	27.95	28.10	1	10,818	0.01%
2021/01/22	2	27.90	0	0.00	28.05	2	10,897	0.02%
2021/01/21	0	0.00	10	28.00	27.90	-10	10,893	-0.09%
2021/01/20	2	28.70	0	0.00	28.30	2	10,967	0.02%
2021/01/15	2	29.70	5	29.34	29.05	-3	10,821	-0.03%
2021/01/14	0	0.00	1	29.95	30.00	-1	10,774	-0.01%
2021/01/13	2	29.58	1	29.70	29.60	1	10,786	0.01%
2021/01/12	6	29.53	3	29.60	29.50	3	10,775	0.03%
2021/01/11	1	30.05	0	0.00	30.15	1	10,733	0.01%
2021/01/08	2	30.18	5	30.10	30.15	-3	10,704	-0.03%
2021/01/07	0	0.00	6	30.60	30.25	-6	10,648	-0.06%
2021/01/06	147	31.11	17.1	31.25	30.55	129.9	10,586	1.23%	大買/鉅額交易
2021/01/05	45.1	32.27	130	32.11	32.50	-84.9	10,188	-0.83%	大賣/
2021/01/04	6	30.88	0	0.00	30.70	6	9,599	0.06%
2020/12/31	0	0.00	4	30.45	30.45	-4	9,604	-0.04%
2020/12/30	2	30.70	0	0.00	30.55	2	9,554	0.02%
2020/12/29	0	0.00	2	31.00	30.85	-2	9,462	-0.02%
2020/12/28	4	30.11	4	30.05	30.30	0	9,198	0.00%
2020/12/24	1	29.60	0	0.00	29.35	1	9,071	0.01%
2020/12/23	1	29.00	1	29.25	29.35	0	9,027	0.00%
2020/12/21	2	29.40	0	0.00	29.45	2	9,079	0.02%
2020/12/18	0	0.00	1	29.45	29.65	-1	9,089	-0.01%
2020/12/17	1	28.80	0	0.00	29.40	1	9,124	0.01%
2020/12/16	1	29.00	0	0.00	28.95	1	9,109	0.01%
2020/12/15	17	29.06	0	0.00	28.70	17	9,413	0.18%
2020/12/11	5	29.22	3	29.17	29.25	2	9,501	0.02%
2020/12/10	1	30.10	5	30.66	30.10	-4	9,310	-0.04%
2020/12/09	2	30.38	0	0.00	30.55	2	9,190	0.02%
2020/12/08	4	30.73	2	31.20	30.50	2	9,173	0.02%
2020/12/07	2	30.58	2	30.90	30.60	0	9,050	0.00%
2020/12/03	2	30.45	2	30.63	30.35	0	8,973	0.00%
2020/12/02	1	30.15	0	0.00	30.10	1	8,881	0.01%
2020/12/01	0	0.00	1	30.45	30.40	-1	8,891	-0.01%
2020/11/30	1	30.35	3	30.40	30.20	-2	8,914	-0.02%
2020/11/27	1	30.15	2	30.00	30.15	-1	8,957	-0.01%
2020/11/26	5	29.90	1	29.95	29.95	4	8,987	0.04%
2020/11/25	0	0.00	3	29.77	29.90	-3	9,000	-0.03%
2020/11/24	3	30.00	0	0.00	29.80	3	8,959	0.03%
2020/11/23	4	30.26	0	0.00	30.20	4	8,953	0.04%
2020/11/19	17	30.06	0	0.00	29.95	17	8,962	0.19%
2020/11/18	16	30.57	2	30.80	30.50	14	9,001	0.16%
2020/11/17	0	0.00	11	30.71	30.65	-11	9,020	-0.12%
2020/11/16	0	0.00	65	30.73	30.85	-65	9,131	-0.71%
2020/11/13	0	0.00	20	30.03	30.25	-20	8,925	-0.22%
2020/11/11	27	29.52	0	0.00	29.65	27	8,567	0.32%
2020/11/10	1	29.00	0	0.00	29.05	1	8,443	0.01%
2020/11/09	1	29.60	0	0.00	29.30	1	8,492	0.01%
2020/11/06	0	0.00	60	29.04	29.00	-60	8,475	-0.71%
2020/11/05	25	28.50	0	0.00	28.50	25	8,567	0.29%
2020/11/04	0	0.00	3	28.40	28.85	-3	8,474	-0.04%
2020/11/03	35	29.84	141	30.39	29.20	-106	8,350	-1.27%	大賣/鉅額交易
2020/11/02	207	30.41	66	30.35	30.50	141	7,719	1.83%	大買/鉅額交易
2020/10/30	0	0.00	2	28.10	27.75	-2	6,659	-0.03%
2020/10/28	3	27.95	0	0.00	27.55	3	6,670	0.04%
2020/10/21	0	0.00	2	27.90	27.85	-2	6,609	-0.03%
2020/10/20	2	27.65	10	27.50	27.50	-8	6,581	-0.12%
2020/10/19	0	0.00	10	27.35	27.30	-10	6,562	-0.15%
2020/10/16	10	26.90	10	26.75	26.75	0	6,554	0.00%
2020/10/12	11	27.13	6	26.90	26.80	5	6,646	0.08%
2020/10/08	13	26.67	8	26.89	27.05	5	6,641	0.08%
2020/10/07	10	26.15	0	0.00	26.15	10	6,555	0.15%
2020/09/30	0	0.00	1	25.60	25.70	-1	6,682	-0.01%
2020/09/29	1	25.40	0	0.00	25.45	1	6,745	0.01%
2020/09/25	2	25.60	0	0.00	25.25	2	6,946	0.03%
2020/09/24	0	0.00	1	25.90	25.60	-1	6,962	-0.01%
2020/09/23	1	26.65	1	26.85	26.65	0	6,916	0.00%
2020/09/22	31	26.86	0	0.00	26.80	31	6,990	0.44%
2020/09/21	1	27.55	1	27.90	27.70	0	7,069	0.00%
2020/09/18	3	27.98	0	0.00	27.55	3	7,041	0.04%
2020/09/16	3	27.90	2	28.05	27.85	1	6,659	0.02%
2020/09/11	0	0.00	10	26.85	26.55	-10	6,766	-0.15%
2020/09/07	1	26.70	1	27.30	26.80	0	6,593	0.00%
2020/09/04	1	27.00	1	27.25	27.20	0	6,566	0.00%
2020/09/02	10.5	27.91	14	28.01	28.20	-3.5	6,405	-0.05%
2020/09/01	1	27.80	1	28.00	27.90	0	6,316	0.00%
2020/08/31	1	27.90	0	0.00	27.75	1	6,232	0.02%
2020/08/28	0	0.00	7	27.26	27.50	-7	6,174	-0.11%
2020/08/27	1	28.20	6	27.84	27.30	-5	6,148	-0.08%
2020/08/26	10	27.95	10	27.80	27.70	0	6,041	0.00%
2020/08/25	1	27.60	0	0.00	27.60	1	5,980	0.02%
2020/08/21	18	27.59	42	27.99	27.85	-24	5,652	-0.42%
2020/08/20	2	27.00	11	27.00	26.65	-9	5,236	-0.17%
2020/08/19	4	27.14	5	27.30	27.30	-1	4,917	-0.02%
2020/08/18	2	27.35	0	0.00	27.20	2	4,736	0.04%
2020/08/14	0	0.00	5	26.90	26.80	-5	4,604	-0.11%
2020/08/13	3	27.17	0	0.00	27.10	3	4,536	0.07%
2020/08/11	2	26.93	4	27.15	26.75	-2	4,191	-0.05%
2020/08/10	0	0.00	1	26.70	26.45	-1	3,949	-0.03%
2020/08/07	1	26.30	6	26.28	26.50	-5	3,920	-0.13%
2020/08/06	67	26.37	52	26.18	25.90	15	3,811	0.39%
2020/07/31	0	0.00	2	24.10	24.10	-2	3,435	-0.06%
2020/07/30	0	0.00	1	23.85	24.00	-1	3,441	-0.03%
2020/07/29	1	23.60	4	23.69	23.70	-3	3,488	-0.09%
2020/07/28	1	23.15	0	0.00	23.10	1	3,514	0.03%
2020/07/27	3	24.17	2	24.45	23.85	1	3,490	0.03%
2020/07/23	1	24.75	1	24.90	24.70	0	3,447	0.00%
2020/07/22	3	25.02	1	25.00	24.85	2	3,440	0.06%
2020/07/21	0	0.00	1	24.90	25.00	-1	3,404	-0.03%
2020/07/20	0	0.00	6	24.27	24.65	-6	3,384	-0.18%
2020/07/17	2	24.13	1.1	24.26	23.40	0.9	3,312	0.03%
2020/07/16	2	24.23	1	24.70	24.35	1	3,282	0.03%
2020/07/15	2	24.45	1	24.80	24.10	1	3,271	0.03%
2020/07/14	1	24.65	0	0.00	24.60	1	3,280	0.03%
2020/07/13	0	0.00	5	25.13	25.00	-5	3,281	-0.15%
2020/07/10	3	25.02	0	0.00	24.60	3	3,289	0.09%
2020/07/09	5	25.11	2	25.40	24.90	3	3,389	0.09%
2020/07/08	0	0.00	1	25.00	24.80	-1	3,345	-0.03%
2020/07/07	0	0.00	7	24.56	24.40	-7	3,289	-0.21%
2020/07/06	2	25.10	17	24.89	25.15	-15	3,215	-0.47%
2020/07/02	0	0.00	11	24.16	24.20	-11	3,054	-0.36%
2020/07/01	4	24.56	1	24.50	24.30	3	3,012	0.10%
2020/06/30	9	23.97	3	24.05	24.10	6	2,913	0.21%
2020/06/22	5	22.60	0	0.00	22.45	5	2,797	0.18%
2020/06/19	3	22.65	3	22.55	22.55	0	2,808	0.00%
2020/06/09	1	21.90	0	0.00	21.75	1	2,779	0.04%
2020/06/08	10	22.30	0	0.00	22.30	10	2,861	0.35%
2020/06/05	0	0.00	1	22.45	22.50	-1	2,868	-0.03%
2020/06/03	0	0.00	1	22.00	22.00	-1	2,871	-0.03%
2020/05/27	0	0.00	1	21.45	21.50	-1	2,837	-0.04%
2020/05/25	11	21.20	0	0.00	21.30	11	2,851	0.39%
2020/05/15	0	0.00	35	21.63	21.10	-35	2,984	-1.17%
2020/05/14	10	22.01	10	21.70	21.65	0	2,942	0.00%
2020/05/13	0	0.00	15	21.30	22.35	-15	2,868	-0.52%
2020/05/12	11	21.49	0	0.00	21.30	11	2,845	0.39%
2020/05/11	25	21.78	0	0.00	21.75	25	2,836	0.88%
2020/05/08	0	0.00	1	22.05	21.80	-1	2,809	-0.04%
2020/05/07	6	20.75	6	21.05	21.15	0	2,720	0.00%
2020/04/28	0	0.00	2	20.58	20.65	-2	2,633	-0.08%
2020/04/17	5	20.35	7	20.29	20.05	-2	2,785	-0.07%
2020/04/16	1	19.80	0	0.00	20.00	1	2,780	0.04%
2020/04/15	1	20.20	0	0.00	20.05	1	2,762	0.04%
2020/04/14	16	20.45	4	20.85	20.50	12	2,747	0.44%
2020/04/13	4	20.65	1	20.05	20.45	3	2,634	0.11%
2020/04/07	0	0.00	1	19.45	19.45	-1	2,639	-0.04%
2020/04/06	1	19.20	0	0.00	19.50	1	2,639	0.04%
2020/04/01	1	19.20	1	19.30	19.30	0	2,655	0.00%
2020/03/31	1	19.15	1	19.25	18.95	0	2,712	0.00%
2020/03/30	0	0.00	1	18.80	19.00	-1	2,699	-0.04%
2020/03/27	2	18.10	0	0.00	18.00	2	2,696	0.07%
2020/03/25	2	18.40	2	18.40	18.25	0	2,704	0.00%
2020/03/19	2	14.75	1	14.75	14.80	1	2,906	0.03%
2020/03/17	0	0.00	2	16.95	16.90	-2	2,865	-0.07%
2020/03/16	1	19.40	0	0.00	18.75	1	2,816	0.04%
2020/03/12	0	0.00	4	22.45	21.70	-4	2,722	-0.15%
2020/03/09	1	22.70	0	0.00	22.60	1	2,576	0.04%
2020/03/04	0	0.00	2	23.25	23.40	-2	2,586	-0.08%
2020/03/03	1	23.70	1	23.45	23.45	0	2,586	0.00%
2020/03/02	11	22.22	11	23.20	23.20	0	2,598	0.00%
2020/02/27	10	23.15	10	22.85	22.80	0	2,593	0.00%
2020/02/21	0	0.00	4	23.95	23.95	-4	2,614	-0.15%
2020/02/20	5	24.25	1	23.95	23.85	4	2,620	0.15%
2020/02/19	1	23.55	2	23.33	23.80	-1	2,596	-0.04%
2020/02/13	3	23.17	2	23.10	23.15	1	2,572	0.04%
2020/02/06	0	0.00	1	23.05	23.30	-1	2,554	-0.04%
2020/02/05	1	22.60	0	0.00	22.50	1	2,601	0.04%
2020/02/03	0	0.00	8	21.65	22.40	-8	2,640	-0.30%
2020/01/17	10	25.70	8	25.65	25.65	2	2,651	0.08%
2020/01/16	2	25.45	4	25.68	25.80	-2	2,635	-0.08%
2020/01/15	0	0.00	2	25.05	25.10	-2	2,593	-0.08%
2020/01/13	2	25.05	0	0.00	25.20	2	2,573	0.08%
2020/01/09	0	0.00	4	24.25	24.25	-4	2,510	-0.16%
2020/01/07	5	24.86	0	0.00	24.60	5	2,553	0.20%
2020/01/06	0	0.00	3	25.10	25.10	-3	2,682	-0.11%
2020/01/03	0	0.00	4	25.25	25.25	-4	2,679	-0.15%
2020/01/02	2	25.65	0	0.00	25.65	2	2,668	0.07%
2019/12/31	4	25.84	1	26.05	25.80	3	2,651	0.11%
2019/12/30	21	25.98	0	0.00	25.80	21	2,649	0.79%
2019/12/27	0	0.00	8	26.23	26.00	-8	2,645	-0.30%
2019/12/26	3	26.00	0	0.00	26.10	3	2,653	0.11%
2019/12/25	1	25.70	0	0.00	26.00	1	2,621	0.04%
2019/12/23	1	25.45	0	0.00	25.50	1	2,682	0.04%
2019/12/20	2	25.80	2	26.00	26.00	0	2,689	0.00%
2019/12/19	0	0.00	2	25.75	25.75	-2	2,690	-0.07%
2019/12/18	3	26.00	9	25.86	25.90	-6	2,716	-0.22%
2019/12/17	18	25.96	0	0.00	26.00	18	2,712	0.66%
2019/12/12	4	24.61	0	0.00	24.50	4	2,552	0.16%
2019/12/11	1	24.90	0	0.00	24.85	1	2,554	0.04%
2019/12/10	1	25.00	0	0.00	25.00	1	2,573	0.04%
2019/12/09	1	25.30	0	0.00	25.10	1	2,594	0.04%
2019/12/06	1	25.20	0	0.00	25.10	1	2,632	0.04%
2019/12/04	2	25.30	0	0.00	25.35	2	2,718	0.07%
2019/11/29	0	0.00	3	25.10	25.10	-3	2,781	-0.11%
2019/11/25	0	0.00	1	25.30	25.35	-1	2,975	-0.03%
2019/11/22	1	25.25	0	0.00	25.10	1	3,021	0.03%
2019/11/20	0	0.00	9	25.00	25.15	-9	3,114	-0.29%
2019/11/18	0	0.00	4	24.93	25.10	-4	3,234	-0.12%
2019/11/15	0	0.00	2	24.30	24.30	-2	3,262	-0.06%
2019/11/11	41	23.75	8	23.75	23.75	33	3,777	0.87%
2019/11/07	0	0.00	12	24.40	24.10	-12	4,042	-0.30%
2019/11/05	18	24.58	8	24.65	24.65	10	4,378	0.23%
2019/11/04	6	24.62	7	24.68	24.85	-1	4,522	-0.02%
2019/11/01	0	0.00	3	23.62	23.85	-3	4,556	-0.07%
2019/10/31	2	23.95	0	0.00	23.80	2	4,603	0.04%
2019/10/30	0	0.00	15	24.26	24.25	-15	4,649	-0.32%
2019/10/29	12	24.15	18	24.32	24.15	-6	4,688	-0.13%
2019/10/28	15	24.83	10	24.65	24.70	5	4,713	0.11%
2019/10/25	9	25.22	4	25.36	25.35	5	4,689	0.11%
2019/10/24	11	25.10	0	0.00	25.20	11	4,740	0.23%
2019/10/23	3	25.23	2	25.50	25.10	1	5,075	0.02%
2019/10/22	14	25.48	0	0.00	25.35	14	5,113	0.27%
2019/10/21	1	25.10	1	25.30	25.50	0	5,190	0.00%
2019/10/18	1	25.25	2	25.50	25.30	-1	5,302	-0.02%
2019/10/17	2	25.20	1	25.30	25.35	1	5,324	0.02%
2019/10/16	1	25.05	3	25.17	25.15	-2	5,375	-0.04%
2019/10/15	3	24.82	1	25.10	24.70	2	5,431	0.04%
2019/10/14	48	25.13	7	25.14	24.95	41	5,453	0.75%
2019/10/08	0	0.00	2	25.83	25.80	-2	5,413	-0.04%
2019/10/07	0	0.00	1	26.05	26.00	-1	5,466	-0.02%
2019/10/04	3	26.65	0	0.00	26.15	3	5,900	0.05%
2019/10/03	1	26.60	0	0.00	26.40	1	5,908	0.02%
2019/10/02	0	0.00	4	26.38	26.60	-4	5,923	-0.07%
2019/10/01	0	0.00	19	26.01	25.90	-19	5,902	-0.32%
2019/09/27	11	26.32	7	26.25	26.25	4	5,875	0.07%
2019/09/26	17	26.93	17	27.08	26.75	0	5,850	0.00%
2019/09/25	8	26.45	7	26.80	26.40	1	5,800	0.02%
2019/09/24	2	26.90	0	0.00	26.90	2	5,796	0.03%
2019/09/23	8	26.66	5	26.80	26.80	3	5,827	0.05%
2019/09/20	14	26.33	1	26.50	26.55	13	5,942	0.22%
2019/09/19	3	26.63	1	26.60	26.60	2	5,924	0.03%
2019/09/16	0	0.00	5	26.70	26.55	-5	6,108	-0.08%
2019/09/11	3	27.05	0	0.00	27.20	3	6,057	0.05%
2019/09/10	3	27.28	20	27.50	27.25	-17	6,013	-0.28%
2019/09/09	5	27.62	0	0.00	27.70	5	5,964	0.08%
2019/09/06	3	28.02	1	28.15	28.15	2	5,927	0.03%
2019/09/04	5	28.70	0	0.00	28.55	5	5,848	0.09%
2019/09/03	3	28.68	0	0.00	28.55	3	5,846	0.05%
2019/09/02	5	28.50	0	0.00	28.65	5	5,815	0.09%
2019/08/30	5	28.40	1	28.25	28.00	4	5,760	0.07%
2019/08/29	1	27.55	5	27.73	27.90	-4	5,720	-0.07%
2019/08/28	7	28.00	7	28.50	27.60	0	5,675	0.00%
2019/08/27	0	0.00	2	27.60	27.65	-2	5,580	-0.04%
2019/08/26	6	27.12	11	27.08	26.85	-5	5,536	-0.09%
2019/08/23	4	28.13	1	28.05	28.10	3	5,457	0.05%
2019/08/22	0	0.00	2	28.50	28.45	-2	5,445	-0.04%
2019/08/21	8	28.31	14	28.19	28.25	-6	5,355	-0.11%
2019/08/20	2	28.55	3	28.88	28.30	-1	5,293	-0.02%
2019/08/19	5	29.05	0	0.00	28.85	5	5,210	0.10%
2019/08/16	2	28.65	0	0.00	28.65	2	5,170	0.04%
2019/08/15	10	28.93	10	28.95	28.75	0	5,126	0.00%
2019/08/14	2	28.88	10	28.90	28.95	-8	5,035	-0.16%
2019/08/13	7	28.25	9	28.30	27.75	-2	4,835	-0.04%
2019/08/12	10	29.01	4	28.85	28.75	6	4,774	0.13%
2019/08/08	0	0.00	3	28.45	28.45	-3	4,616	-0.06%
2019/08/07	3	28.20	1	28.40	28.05	2	4,537	0.04%
2019/08/06	9	27.77	1	27.65	28.30	8	4,373	0.18%
2019/08/02	1	27.20	1	27.20	27.15	0	4,223	0.00%
2019/08/01	6	27.35	21	27.69	27.70	-15	4,257	-0.35%
2019/07/31	0	0.00	3	27.05	27.05	-3	4,261	-0.07%
2019/07/30	7	26.51	0	0.00	26.45	7	4,274	0.16%
2019/07/29	0	0.00	1	27.70	27.20	-1	4,277	-0.02%
2019/07/26	3	27.37	7	27.53	27.40	-4	4,281	-0.09%
2019/07/25	106	28.19	126	28.13	27.60	-20	4,335	-0.46%	大買/大賣/
2019/07/23	2	27.10	0	0.00	26.85	2	4,220	0.05%
2019/07/19	0	0.00	10	26.40	26.25	-10	4,201	-0.24%
2019/07/17	8	26.67	40	26.63	26.80	-32	4,239	-0.75%
2019/07/15	0	0.00	2	25.80	26.15	-2	4,274	-0.05%
2019/07/11	5	25.51	2	25.55	25.70	3	4,226	0.07%
2019/07/10	24	26.37	22	25.62	25.60	2	4,243	0.05%
2019/07/03	2	25.40	0	0.00	25.20	2	4,008	0.05%
2019/06/27	0	0.00	1	26.25	25.25	-1	4,034	-0.02%
2019/06/24	0	0.00	5	25.25	25.30	-5	3,877	-0.13%
2019/06/21	9	24.33	9	24.45	24.50	0	3,881	0.00%
2019/06/20	0	0.00	2	24.30	24.20	-2	3,937	-0.05%
2019/06/19	0	0.00	9	24.07	24.10	-9	4,187	-0.21%
2019/06/12	10	23.83	6	23.63	23.60	4	4,717	0.08%
2019/06/11	0	0.00	2	23.85	24.00	-2	4,791	-0.04%
2019/06/10	0	0.00	4	23.60	23.50	-4	4,787	-0.08%
2019/06/05	5	23.15	0	0.00	23.10	5	4,819	0.10%
2019/05/30	6	22.85	6	22.80	23.20	0	5,063	0.00%
2019/05/29	11	22.75	4	22.73	22.60	7	5,109	0.14%
2019/05/28	7	23.30	7	23.15	23.15	0	5,107	0.00%
2019/05/27	1	23.20	0	0.00	23.15	1	5,149	0.02%
2019/05/23	7	23.60	0	0.00	23.30	7	5,218	0.13%
2019/05/22	1	24.55	1	24.65	24.15	0	5,200	0.00%
2019/05/21	0	24.45	0	0.00	24.45	0	5,226	0.00%
2019/05/20	7	24.24	7	24.25	24.75	0	5,249	0.00%
2019/05/17	0	0.00	10	24.70	24.25	-10	5,221	-0.19%
2019/05/16	1	24.40	0	0.00	24.30	1	5,180	0.02%
2019/05/15	1	25.05	1	24.95	25.05	0	5,164	0.00%
2019/05/14	1	24.50	1	24.65	24.80	0	5,107	0.00%
2019/05/13	1	24.70	15	24.75	24.55	-14	5,084	-0.28%
2019/05/10	11	24.28	0	0.00	24.10	11	5,034	0.22%
2019/05/09	36	24.56	2	24.05	24.20	34	4,995	0.68%
2019/05/07	10	25.47	10	25.80	25.70	0	4,836	0.00%
2019/05/06	0	0.00	1	25.70	25.10	-1	4,785	-0.02%
2019/05/03	0	0.00	11	26.19	26.40	-11	4,701	-0.23%
2019/05/02	0	0.00	26	26.23	26.25	-26	4,671	-0.56%
2019/04/30	1	25.05	5	25.59	26.00	-4	4,622	-0.09%
2019/04/29	2	25.05	1	25.15	25.00	1	4,407	0.02%
2019/04/26	1	25.05	1	25.10	25.35	0	4,409	0.00%
2019/04/25	11	25.50	10	25.67	25.15	1	4,519	0.02%
2019/04/24	2	25.38	0	0.00	25.45	2	4,551	0.04%
2019/04/23	8	25.05	0	0.00	25.20	8	4,545	0.18%
2019/04/22	7	25.16	5	25.14	25.10	2	4,548	0.04%
2019/04/19	1	24.30	5	24.32	24.20	-4	4,467	-0.09%
2019/04/17	1	24.70	3	24.68	24.55	-2	4,630	-0.04%
2019/04/16	6	24.75	10	24.54	24.50	-4	4,820	-0.08%
2019/04/15	1	24.05	1	24.15	24.65	0	4,989	0.00%
2019/04/12	2	23.55	0	0.00	23.60	2	4,914	0.04%
2019/04/11	5	23.79	0	0.00	23.70	5	4,911	0.10%
2019/04/10	6	23.91	6	24.12	24.10	0	4,887	0.00%
2019/04/08	2	23.75	0	0.00	23.75	2	4,839	0.04%
2019/04/02	1	23.65	0	0.00	23.40	1	4,795	0.02%
2019/04/01	10	23.45	10	23.55	23.45	0	4,776	0.00%
2019/03/28	12	22.98	22	22.98	22.90	-10	4,701	-0.21%
2019/03/27	2	23.70	0	0.00	23.50	2	4,650	0.04%
2019/03/26	28	23.39	6	23.50	23.40	22	4,622	0.48%
2019/03/25	7	23.71	6	23.75	23.75	1	4,553	0.02%
2019/03/22	14	25.42	0	0.00	24.85	14	4,557	0.31%
2019/03/21	0	0.00	1	26.35	26.10	-1	4,316	-0.02%
2019/03/19	3	26.10	2	26.15	26.10	1	4,218	0.02%
2019/03/18	0	0.00	3	26.15	26.50	-3	4,208	-0.07%
2019/03/15	1	25.15	0	0.00	25.15	1	4,001	0.02%
2019/03/07	0	0.00	2	25.15	25.10	-2	4,007	-0.05%
2019/03/06	2	25.15	0	0.00	25.70	2	3,941	0.05%
2019/03/04	1	25.00	0	0.00	25.00	1	3,847	0.03%
2019/02/27	0	0.00	2	24.25	24.55	-2	3,807	-0.05%
2019/02/26	1	24.70	5	25.10	24.50	-4	3,815	-0.10%
2019/02/25	6	24.96	0	0.00	24.95	6	3,835	0.16%
2019/02/21	2	24.95	0	0.00	24.80	2	3,830	0.05%
2019/02/18	1	24.50	0	0.00	24.80	1	3,808	0.03%
2019/02/12	1	25.05	0	0.00	24.90	1	3,803	0.03%
2019/01/29	1	24.40	1	24.30	24.45	0	3,774	0.00%
2019/01/28	1	25.10	0	0.00	24.90	1	3,750	0.03%
2019/01/21	0	0.00	1	25.20	25.35	-1	3,653	-0.03%
2019/01/18	1	25.00	0	0.00	25.30	1	3,642	0.03%
2019/01/17	20	25.40	0	0.00	25.30	20	3,618	0.55%
2019/01/16	0	0.00	5	25.75	26.10	-5	3,458	-0.14%
2019/01/11	3	25.30	1	25.65	25.10	2	3,158	0.06%
2019/01/10	0	0.00	1.4	25.54	25.75	-1.4	3,087	-0.04%
2019/01/09	1	25.70	0	0.00	25.50	1	3,015	0.03%
2019/01/08	1	25.35	2	25.20	25.45	-1	2,864	-0.03%
2019/01/07	1	24.35	4	24.53	24.50	-3	2,643	-0.11%
2019/01/04	1	22.00	1	21.95	22.70	0	2,411	0.00%
2019/01/03	2	22.85	7	23.09	22.75	-5	2,429	-0.21%
2019/01/02	6	23.15	11	23.25	23.00	-5	2,447	-0.20%
2018/12/28	0	0.00	6	22.95	22.95	-6	2,429	-0.25%
2018/12/27	6	22.90	1	23.15	22.90	5	2,451	0.20%
2018/12/26	1	22.65	3	22.90	22.25	-2	2,410	-0.08%
2018/12/25	3	22.60	0	0.00	22.65	3	2,408	0.12%
2018/12/24	1	23.00	7	23.11	23.05	-6	2,406	-0.25%
2018/12/22	1	22.40	0	0.00	22.55	1	2,398	0.04%
2018/12/21	3	21.87	3	22.32	22.50	0	2,488	0.00%
2018/12/20	2	22.25	5	22.35	22.30	-3	2,499	-0.12%
2018/12/19	1	22.65	0	0.00	22.70	1	2,485	0.04%
2018/12/18	8	22.74	0	0.00	22.75	8	2,476	0.32%
2018/12/17	14	23.50	5	23.35	23.00	9	2,441	0.37%
2018/12/14	1	23.05	0	0.00	23.15	1	2,315	0.04%
2018/12/13	1	23.20	5	23.25	23.05	-4	2,299	-0.17%
2018/12/12	0	0.00	5	23.30	23.00	-5	2,257	-0.22%
2018/12/11	10	22.46	3	22.85	22.80	7	2,201	0.32%
2018/12/10	1	21.50	0	0.00	21.55	1	2,095	0.05%
2018/12/07	0	0.00	7	21.78	22.15	-7	2,086	-0.34%
2018/12/06	4	21.55	3	21.68	21.30	1	2,067	0.05%
2018/12/05	1.3	22.01	8	22.48	22.25	-6.7	2,033	-0.33%
2018/12/04	8	22.93	2	23.10	22.45	6	2,034	0.29%
2018/12/03	0	0.00	3	22.08	22.10	-3	1,968	-0.15%
2018/11/30	3	21.53	0	0.00	21.60	3	1,946	0.15%
2018/11/29	2	21.80	0	0.00	21.45	2	1,929	0.10%
2018/11/28	0	21.35	3	21.40	21.45	-3	1,902	-0.16%
2018/11/27	0.1	21.05	0.4	21.05	20.95	-0.3	1,876	-0.02%
2018/11/26	0.1	20.90	3	20.60	20.80	-2.9	1,855	-0.15%
2018/11/23	3	20.45	22	20.49	20.10	-19	1,839	-1.03%
2018/11/22	3	20.98	23	21.27	20.80	-20	1,808	-1.11%
2018/11/21	2	20.75	28	20.75	21.00	-26	1,804	-1.44%
2018/11/20	5	20.50	5	20.60	20.75	0	1,819	0.00%
2018/11/19	0.5	20.45	46.3	20.40	20.45	-45.7	1,782	-2.57%
2018/11/16	0	0.00	11	20.05	20.05	-11	1,765	-0.62%
2018/11/15	0.2	20.00	6	20.00	19.90	-5.8	1,753	-0.33%
2018/11/14	0.2	19.80	57	19.85	19.85	-56.8	1,708	-3.33%
2018/11/13	1	18.75	0	0.00	19.35	1	1,723	0.06%
2018/11/05	1	19.00	0	0.00	19.00	1	2,079	0.05%
2018/11/01	0	0.00	1	18.55	18.55	-1	2,130	-0.05%
2018/10/31	1	18.10	0	0.00	18.30	1	2,151	0.05%
2018/10/24	1	18.60	1	18.75	18.40	0	2,454	0.00%
2018/10/18	1	19.10	1	18.85	18.80	0	2,543	0.00%
2018/10/11	0	0.00	1	18.05	18.00	-1	3,116	-0.03%
2018/10/05	1	20.65	0	0.00	20.65	1	3,690	0.03%
2018/09/28	1	23.55	1	23.20	23.30	0	3,882	0.00%
2018/09/10	5	20.90	0	0.00	20.90	5	4,725	0.11%
2018/08/28	0	0.00	1	23.05	22.95	-1	5,366	-0.02%
2018/08/27	1	23.00	0	0.00	23.00	1	5,638	0.02%
2018/08/17	21	22.39	0	0.00	22.15	21	5,887	0.36%
2018/08/16	3	21.53	1	22.00	22.00	2	5,863	0.03%
2018/08/15	10	22.50	2	22.90	22.20	8	5,832	0.14%
2018/08/13	24	24.04	0	0.00	23.60	24	5,750	0.42%
2018/08/10	5	26.40	5	26.10	26.15	0	5,663	0.00%
2018/08/09	21	26.19	0	0.00	26.05	21	5,778	0.36%
2018/08/08	0	0.00	3	26.70	26.55	-3	5,753	-0.05%
2018/08/07	0	0.00	2	26.90	26.85	-2	5,736	-0.03%
2018/08/03	6	27.51	7	27.60	27.35	-1	5,726	-0.02%
2018/08/01	1	26.85	0	0.00	26.80	1	5,461	0.02%
2018/07/31	2	26.85	0	0.00	26.90	2	5,450	0.04%
2018/07/30	33	26.99	10	27.05	26.90	23	5,434	0.42%
2018/07/27	1	27.25	10.4	26.67	27.25	-9.4	5,423	-0.17%
2018/07/26	6	26.65	0	0.00	26.55	6	5,382	0.11%
2018/07/25	5	26.57	0	0.00	26.60	5	5,360	0.09%
2018/07/23	2	26.70	32	26.56	26.55	-30	5,329	-0.56%
2018/07/20	3	27.30	2	27.05	27.05	1	5,289	0.02%
2018/07/19	1	27.45	0	0.00	27.45	1	5,251	0.02%
2018/07/18	21	28.21	9	28.58	27.90	12	5,190	0.23%
2018/07/17	4	27.75	2	27.60	27.50	2	4,869	0.04%
2018/07/16	6	28.01	50	27.94	28.00	-44	4,833	-0.91%
2018/07/13	62	28.50	13	28.50	28.45	49	4,685	1.05%
2018/07/12	0	0.00	8	27.75	27.80	-8	4,325	-0.18%
2018/07/11	7	27.78	0	0.00	27.50	7	4,306	0.16%
2018/07/10	6	27.43	8	27.50	27.90	-2	4,296	-0.05%
2018/07/09	0	0.00	2	27.55	27.20	-2	4,301	-0.05%
2018/07/06	1	26.50	0	0.00	27.05	1	4,281	0.02%
2018/07/05	5	26.98	10	27.05	27.00	-5	4,321	-0.12%
2018/07/04	23	27.75	31	28.21	27.90	-8	4,324	-0.18%
2018/07/02	2	26.95	2	27.25	26.85	0	4,016	0.00%
2018/06/29	56	27.44	57	27.26	27.25	-1	3,991	-0.03%
2018/06/28	16	26.38	10	26.25	26.25	6	3,914	0.15%
2018/06/27	10	26.55	10.2	26.20	26.10	-0.2	3,951	-0.01%
2018/06/26	0	0.00	2	26.05	26.20	-2	3,973	-0.05%
2018/06/25	2	27.05	0	0.00	26.70	2	3,974	0.05%
2018/06/22	0	0.00	1	27.45	27.15	-1	4,015	-0.02%
2018/06/21	0	0.00	130	27.88	27.95	-130	3,998	-3.25%	大賣/鉅額交易
2018/06/20	7.1	26.81	11	27.25	27.45	-3.9	3,963	-0.10%
2018/06/15	0	0.00	1	27.40	27.50	-1	4,095	-0.02%
2018/06/14	1	27.40	0	0.00	27.30	1	4,165	0.02%
2018/06/12	1	28.00	3	28.00	27.85	-2	4,166	-0.05%
2018/06/08	0	0.00	1	27.85	27.70	-1	4,127	-0.02%
2018/06/07	3	28.07	35	27.88	27.65	-32	4,144	-0.77%
2018/06/05	18	27.52	0	0.00	27.00	18	4,531	0.40%
2018/06/04	13	27.98	27	28.41	28.05	-14	4,582	-0.31%
2018/06/01	23	27.36	1	26.90	27.35	22	4,392	0.50%
2018/05/30	0	0.00	1	25.95	25.90	-1	4,538	-0.02%
2018/05/29	2	26.63	0	0.00	26.25	2	4,596	0.04%
2018/05/24	0.5	25.35	0	0.00	25.35	0.5	4,822	0.01%
2018/05/23	6	25.98	0	0.00	25.60	6	4,885	0.12%
2018/05/22	3	25.90	0	0.00	25.75	3	4,910	0.06%
2018/05/18	6	25.64	0	0.00	25.40	6	5,176	0.12%
2018/05/17	2	24.75	3	25.48	26.10	-1	5,161	-0.02%
2018/05/16	22	24.25	1	24.30	24.50	21	5,055	0.42%
2018/05/15	0	0.00	20	24.01	24.25	-20	5,119	-0.39%
2018/05/14	1	24.20	0	0.00	24.00	1	5,303	0.02%
2018/05/11	1	24.50	3	24.45	24.10	-2	5,357	-0.04%
2018/05/10	7	24.02	0	0.00	23.95	7	5,360	0.13%
2018/05/03	1	23.85	0	0.00	23.80	1	5,763	0.02%
2018/05/02	16	24.04	0	0.00	24.00	16	5,954	0.27%
2018/04/27	0	0.00	1	23.75	23.70	-1	6,376	-0.02%
2018/04/25	1	23.80	2	23.45	23.75	-1	7,172	-0.01%
2018/04/24	1	24.00	10	24.53	23.90	-9	7,255	-0.12%
2018/04/23	11	24.98	1	25.00	24.80	10	7,302	0.14%
2018/04/18	1	25.50	1	25.50	25.50	0	7,755	0.00%
2018/04/17	1	26.00	1	25.90	25.80	0	7,945	0.00%
2018/04/13	0	0.00	1	26.75	26.75	-1	8,566	-0.01%
2018/04/12	1	26.20	1	26.30	26.25	0	9,242	0.00%
2018/04/11	0	0.00	1	26.60	26.70	-1	10,411	-0.01%
2018/04/10	1	26.60	1	26.25	26.55	0	11,292	0.00%
2018/04/09	1	25.40	0	0.00	25.25	1	11,603	0.01%
2018/04/03	1	26.10	0	0.00	25.85	1	11,754	0.01%
2018/04/02	0	0.00	2	26.70	26.65	-2	11,738	-0.02%
2018/03/31	0	0.00	1	26.85	26.65	-1	11,828	-0.01%
2018/03/29	0	0.00	15	27.15	27.00	-15	11,807	-0.13%
2018/03/27	1	27.25	1	27.60	27.50	0	11,825	0.00%
2018/03/26	0	0.00	1	26.80	26.80	-1	11,834	-0.01%
2018/03/23	3	26.73	0	0.00	26.75	3	11,831	0.03%
2018/03/22	4	27.35	2	27.75	27.35	2	11,738	0.02%
2018/03/21	3	27.70	1	27.50	27.85	2	11,692	0.02%
2018/03/20	5	27.21	0	0.00	27.15	5	11,863	0.04%
2018/03/19	0	28.10	0	0.00	27.90	0	11,893	0.00%
2018/03/16	1.2	28.21	0.3	28.25	28.20	0.9	11,875	0.01%
2018/03/15	0.3	28.15	44	28.15	28.05	-43.7	11,917	-0.37%
2018/03/14	6	28.08	22	28.17	27.95	-16	11,906	-0.13%
2018/03/13	2.5	28.54	80	28.38	28.45	-77.5	11,883	-0.65%
2018/03/12	21.5	28.80	37	28.57	28.35	-15.5	11,841	-0.13%
2018/03/09	2.3	29.93	37	30.30	29.20	-34.7	11,816	-0.29%
2018/03/08	10	28.85	19	28.79	28.75	-9	11,452	-0.08%
2018/03/07	2.3	28.29	48	28.50	28.50	-45.7	11,450	-0.40%
2018/03/06	4	28.93	40	28.47	28.75	-36	11,513	-0.31%
2018/03/05	4	28.61	4	28.71	28.45	0	11,389	0.00%
2018/03/02	0	0.00	3	28.08	28.15	-3	11,353	-0.03%
2018/03/01	16	27.91	2	28.08	27.95	14	11,737	0.12%
2018/02/27	11	27.83	2	27.95	27.80	9	11,967	0.08%
2018/02/26	2	27.23	6	27.45	27.00	-4	12,038	-0.03%
2018/02/23	11.2	27.40	115.1	27.50	27.45	-103.8	12,002	-0.87%	大賣/鉅額交易
2018/02/22	0	0.00	1	27.10	27.25	-1	11,994	-0.01%
2018/02/21	2	26.48	46.1	26.51	27.50	-44.1	11,995	-0.37%
2018/02/12	17	25.60	97	25.78	25.45	-80	11,913	-0.67%
2018/02/08	22	25.15	60	25.19	25.10	-38	11,927	-0.32%
2018/02/07	1	25.80	49	25.79	25.25	-48	11,965	-0.40%
2018/02/06	1	24.95	8	24.75	25.10	-7	12,043	-0.06%
2018/02/05	5	26.95	0	0.00	27.40	5	12,214	0.04%
2018/02/01	10	28.27	3	28.37	27.95	7	12,226	0.06%
2018/01/31	4.2	27.68	33	27.89	28.10	-28.8	12,282	-0.23%
2018/01/30	2	28.13	3	28.70	28.05	-1	12,234	-0.01%
2018/01/29	0	0.00	2	28.28	28.40	-2	12,159	-0.02%
2018/01/26	5	27.70	7	28.27	27.70	-2	12,089	-0.02%
2018/01/25	4	28.85	3	28.55	28.10	1	11,968	0.01%
2018/01/24	14	28.93	1	29.20	29.30	13	11,793	0.11%
2018/01/23	14	29.45	19	29.32	29.05	-5	11,701	-0.04%
2018/01/22	13	31.31	6	31.02	30.30	7	11,422	0.06%
2018/01/19	3	30.33	16	30.44	30.70	-13	11,212	-0.12%
2018/01/18	4	29.46	14	29.65	29.35	-10	10,752	-0.09%
2018/01/17	3	29.35	1	29.85	29.45	2	10,698	0.02%
2018/01/16	1	29.70	2	30.13	29.50	-1	10,612	-0.01%
2018/01/15	2	29.53	3	29.40	29.35	-1	10,510	-0.01%
2018/01/12	8	30.36	11	30.60	30.05	-3	10,468	-0.03%
2018/01/11	8	29.73	11	29.81	29.55	-3	10,156	-0.03%
2018/01/10	11	29.52	3	29.50	29.10	8	9,979	0.08%
2018/01/09	9	30.02	33.4	29.97	30.20	-24.4	9,679	-0.25%
2018/01/08	52	31.95	6	31.79	30.60	46	9,315	0.49%
2018/01/05	51.5	30.85	38	30.71	31.20	13.5	8,612	0.16%
2018/01/04	31	28.04	78	28.06	28.95	-47	7,454	-0.63%
2018/01/03	17	26.53	11	26.26	26.35	6	6,544	0.09%
2018/01/02	0	0.00	24	25.75	25.95	-24	6,204	-0.39%