明泰 (3380)-華南永昌-東昇券商分點個股進出

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
32.70
漲跌
▲0.15
漲幅
+0.46%
成交量
653張
產業
上市通信網路類股
611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

明泰 (3380)籌碼相關－華南永昌-東昇券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	32.90	2	32.70	32.55	0	2,727	0.00%
2024/04/29	2	32.40	1	32.55	32.85	1	2,970	0.03%
2024/04/24	0	0.00	2	31.90	32.20	-2	3,115	-0.06%
2024/04/23	2	31.70	0	0.00	31.85	2	3,135	0.06%
2024/04/22	0.2	31.55	5	31.25	31.45	-4.8	3,151	-0.15%
2024/04/19	1	31.25	1	31.15	31.15	0	3,158	0.00%
2024/04/18	0	0.00	1	32.15	32.25	-1	3,138	-0.03%
2024/04/17	3	32.47	0	0.00	32.40	3	3,189	0.09%
2024/04/16	13	32.68	6	32.62	32.30	7	3,207	0.22%
2024/04/15	23	34.04	0	0.00	33.70	23	3,232	0.71%
2024/04/10	1	35.25	0	0.00	35.10	1	3,534	0.03%
2024/04/08	5	35.50	0	0.00	35.45	5	3,544	0.14%
2024/04/02	52	36.53	0	0.00	36.35	52	3,667	1.42%
2024/03/28	334	36.44	0	0.00	36.10	334	3,819	8.74%	大買/鉅額交易
2024/03/27	371	36.34	1	36.40	36.35	370	3,805	9.72%	大買/鉅額交易
2024/03/26	3	35.97	0	0.00	36.25	3	3,804	0.08%
2024/03/22	51	35.91	0	0.00	36.20	51	3,834	1.33%
2024/03/21	301.1	35.66	0	0.00	35.80	301.1	3,923	7.67%	大買/鉅額交易
2024/03/20	186	35.54	0	0.00	35.55	186	3,951	4.71%	大買/鉅額交易
2024/03/13	1	35.30	0	0.00	35.20	1	4,461	0.02%
2024/03/12	10	35.70	0	0.00	35.55	10	4,467	0.22%
2024/03/11	1	35.60	1	35.60	35.40	0	4,486	0.00%
2024/03/08	118.1	34.72	7	35.04	35.25	111.1	4,585	2.42%	大買/鉅額交易
2024/03/07	80	35.94	114	35.42	35.40	-34	4,674	-0.73%	大賣/
2024/03/06	0	0.00	81	36.57	36.60	-81	4,630	-1.75%
2024/02/23	2	39.03	0	0.00	38.05	2	4,349	0.05%
2024/02/21	2	38.00	2.1	38.65	38.65	-0.1	4,237	0.00%
2024/02/16	154.1	37.65	0	0.00	37.65	154.1	4,191	3.68%	大買/鉅額交易
2024/02/15	3	37.42	0	0.00	37.50	3	4,191	0.07%
2024/02/02	2	38.80	5	39.15	39.25	-3	4,092	-0.07%
2024/02/01	1.1	38.70	0	0.00	38.30	1.1	4,062	0.03%
2024/01/31	2	38.75	5	38.72	38.50	-3	4,050	-0.07%
2024/01/30	1	39.40	0	0.00	39.15	1	4,046	0.02%
2024/01/26	0	0.00	1	39.10	39.10	-1	3,973	-0.03%
2024/01/25	1	38.55	1	39.10	39.10	0	3,965	0.00%
2024/01/24	1	39.10	5	39.10	38.75	-4	3,988	-0.10%
2024/01/23	7	39.49	217	39.54	39.25	-210	4,055	-5.18%	大賣/鉅額交易
2024/01/22	16	38.78	4	38.65	38.90	12	3,821	0.31%
2024/01/19	3	38.00	1	37.45	37.95	2	3,697	0.05%
2024/01/18	1	36.45	0	0.00	36.65	1	3,636	0.03%
2024/01/15	0	0.00	0.7	37.80	37.80	-0.7	3,589	-0.02%
2024/01/11	2	37.13	4	37.44	37.75	-2	3,588	-0.06%
2024/01/09	14	37.09	5.3	37.48	36.95	8.7	3,557	0.24%
2024/01/08	3	37.07	2	36.90	36.80	1	3,525	0.03%
2024/01/05	1.1	38.19	5	39.02	37.90	-3.9	3,492	-0.11%
2024/01/04	6	37.63	2	37.85	37.70	4	3,289	0.12%
2024/01/03	1	36.60	0	0.00	36.60	1	3,245	0.03%
2024/01/02	1	37.60	13	37.15	37.15	-12	3,258	-0.37%
2023/12/29	2	37.80	0	0.00	37.75	2	3,284	0.06%
2023/12/28	2	38.35	0	0.00	38.10	2	3,290	0.06%
2023/12/27	1	37.60	5	37.50	37.55	-4	3,215	-0.12%
2023/12/26	17	38.06	14	37.30	38.10	3	3,178	0.09%
2023/12/25	194	36.35	1	36.40	36.35	193	3,057	6.31%	大買/鉅額交易
2023/12/21	1	36.90	0	0.00	36.75	1	3,078	0.03%
2023/12/20	1	37.35	2	37.35	37.35	-1	3,085	-0.03%
2023/12/18	60	37.49	3	37.75	37.70	57	3,100	1.84%
2023/12/15	25	37.12	0	0.00	36.70	25	3,006	0.83%
2023/12/14	3	37.40	0	0.00	37.25	3	3,015	0.10%
2023/12/13	4	37.55	0	0.00	37.85	4	3,001	0.13%
2023/12/12	5	38.49	3	38.32	38.30	2	2,954	0.07%
2023/12/11	0	0.00	2	37.35	37.20	-2	2,857	-0.07%
2023/12/06	0	0.00	4	37.50	37.10	-4	3,017	-0.13%
2023/12/05	5	37.64	2	37.70	37.50	3	2,993	0.10%
2023/12/04	77	37.32	2.2	37.96	37.45	74.8	2,876	2.60%
2023/11/30	1	35.75	0	0.00	35.75	1	2,768	0.04%
2023/11/29	0	0.00	1	36.05	36.00	-1	2,773	-0.04%
2023/11/24	5	35.55	0	0.00	35.85	5	2,910	0.17%
2023/11/23	0	0.00	1	35.75	35.85	-1	2,924	-0.03%
2023/11/22	0	0.00	5	36.07	36.25	-5	2,984	-0.17%
2023/11/20	1	35.75	2	35.55	35.55	-1	3,125	-0.03%
2023/11/17	1	35.20	2	35.20	34.95	-1	3,263	-0.03%
2023/11/16	0	0.00	1	34.20	34.30	-1	3,314	-0.03%
2023/11/15	1	33.75	1	34.00	33.85	0	3,332	0.00%
2023/11/13	0	32.60	0	0.00	32.90	0	3,382	0.00%
2023/11/09	3	32.98	0	0.00	32.70	3	3,407	0.09%
2023/11/07	7.2	33.89	0	0.00	33.55	7.2	3,426	0.21%
2023/11/06	0	0.00	2	34.60	34.55	-2	3,434	-0.06%
2023/11/03	1.1	34.51	2	34.43	34.40	-0.9	3,460	-0.03%
2023/11/02	5	35.78	74	35.11	35.20	-69	3,453	-2.00%
2023/11/01	4	33.98	0	0.00	33.55	4	3,421	0.12%
2023/10/31	4	36.26	2	36.40	35.35	2	3,439	0.06%
2023/10/27	0	34.20	0	0.00	34.20	0	3,488	0.00%
2023/10/26	0	0.00	3	34.55	34.50	-3	3,640	-0.08%
2023/10/20	1	34.35	0	0.00	34.45	1	3,901	0.03%
2023/10/19	6	34.75	0	0.00	34.95	6	3,938	0.15%
2023/10/16	50	35.70	0	0.00	35.70	50	4,173	1.20%
2023/10/12	0	0.00	1	36.65	36.60	-1	4,866	-0.02%
2023/10/05	2	37.90	3	38.50	37.75	-1	5,540	-0.02%
2023/10/04	3	38.50	0	0.00	38.35	3	5,565	0.05%
2023/10/02	21	39.31	1	39.75	39.65	20	6,053	0.33%
2023/09/27	0	0.00	3	39.57	39.65	-3	6,285	-0.05%
2023/09/19	17	39.97	1	39.00	39.25	16	7,297	0.22%
2023/09/18	107	39.73	0	0.00	39.80	107	7,347	1.46%	大買/鉅額交易
2023/09/14	7	40.36	9	40.18	40.15	-2	7,368	-0.03%
2023/09/13	11	38.67	0	0.00	39.00	11	7,292	0.15%
2023/09/12	1	38.45	1	38.25	38.15	0	7,565	0.00%
2023/09/11	7	37.01	0	0.00	36.35	7	7,454	0.09%
2023/09/05	0	0.00	41	38.40	38.45	-41	7,627	-0.54%
2023/09/04	0	0.00	42	38.32	38.30	-42	7,641	-0.55%
2023/08/30	0	0.00	1	39.10	39.10	-1	7,631	-0.01%
2023/08/28	1	40.00	0	0.00	39.00	1	7,756	0.01%
2023/08/25	4	39.20	0	0.00	39.60	4	7,848	0.05%
2023/08/24	0	0.00	21	39.97	39.50	-21	7,846	-0.27%
2023/08/23	11	38.88	10	40.00	38.90	1	7,822	0.01%
2023/08/22	2	38.18	0	0.00	38.15	2	7,668	0.03%
2023/08/18	0	0.00	1	36.80	36.40	-1	7,562	-0.01%
2023/08/17	20	36.65	0	0.00	37.75	20	7,552	0.26%
2023/08/15	2	36.40	0	0.00	36.50	2	7,523	0.03%
2023/08/14	0	0.00	0.3	35.80	35.85	-0.3	7,551	0.00%
2023/08/10	0	0.00	2	37.10	37.10	-2	7,569	-0.03%
2023/08/09	0.3	38.30	0	0.00	38.30	0.3	7,534	0.00%
2023/08/08	21	38.50	1	38.80	38.75	20	7,499	0.27%
2023/08/07	10	38.00	10	39.60	39.50	0	7,482	0.00%
2023/08/04	13	38.28	12.1	39.58	39.45	0.9	7,406	0.01%
2023/08/02	20	41.90	0	0.00	41.40	20	7,316	0.27%
2023/08/01	3	43.07	2.1	44.82	42.95	0.9	7,257	0.01%
2023/07/31	6	43.80	3	45.03	43.90	3	7,147	0.04%
2023/07/28	4	42.00	8	42.60	42.90	-4	6,998	-0.06%
2023/07/27	2	43.98	0	0.00	44.00	2	6,954	0.03%
2023/07/26	1	43.65	6	44.04	43.15	-5	6,918	-0.07%
2023/07/25	0	0.00	1	44.95	44.45	-1	6,865	-0.01%
2023/07/21	1	43.95	5	43.84	43.75	-4	6,754	-0.06%
2023/07/20	146	43.77	3	43.80	43.80	143	6,735	2.12%	大買/鉅額交易
2023/07/19	8	43.11	6	43.47	42.90	2	6,656	0.03%
2023/07/18	5	43.75	9.8	45.50	43.20	-4.8	6,669	-0.07%
2023/07/17	18	46.96	3	48.20	46.70	15	6,513	0.23%
2023/07/14	36.8	46.06	23.4	45.94	48.10	13.4	6,141	0.22%
2023/07/13	0.4	43.95	30	43.98	43.80	-29.6	5,831	-0.51%
2023/07/12	1	43.00	4	42.55	42.40	-3	5,632	-0.05%
2023/07/10	22	42.34	0	0.00	42.15	22	5,628	0.39%
2023/07/07	135	43.78	129	43.62	43.30	6	5,529	0.11%	大買/大賣/
2023/07/06	2	41.93	3	41.93	41.85	-1	5,148	-0.02%
2023/07/05	13	42.63	4	42.28	41.70	9	5,122	0.18%
2023/07/04	19	43.23	4	43.81	43.80	15	5,009	0.30%
2023/07/03	5	42.52	5	42.89	43.45	0	4,859	0.00%
2023/06/30	1	40.40	0	0.00	40.90	1	4,600	0.02%
2023/06/29	7	41.00	7	41.39	40.35	0	4,503	0.00%
2023/06/28	2	39.80	2	40.20	39.30	0	4,167	0.00%
2023/06/26	1	39.80	7	38.70	38.60	-6	4,002	-0.15%
2023/06/21	3	40.18	5	39.96	40.20	-2	3,920	-0.05%
2023/06/16	3	40.35	9	41.03	40.35	-6	3,656	-0.16%
2023/06/14	0	0.00	6	37.60	37.65	-6	3,311	-0.18%
2023/06/12	1	37.55	0	0.00	36.80	1	3,411	0.03%
2023/06/09	11	38.70	10	38.30	38.85	1	3,394	0.03%
2023/06/08	3	37.63	0	0.00	37.20	3	3,345	0.09%
2023/06/07	4	37.98	0	0.00	38.10	4	3,377	0.12%
2023/06/06	7	38.29	0	0.00	38.05	7	3,440	0.20%
2023/06/05	2	39.00	1	39.40	38.70	1	3,457	0.03%
2023/06/02	1	38.85	2	38.70	38.90	-1	3,542	-0.03%
2023/06/01	3	38.50	2	38.85	38.95	1	3,526	0.03%
2023/05/31	13	38.75	5	38.00	38.50	8	3,501	0.23%
2023/05/30	6	37.58	1	37.40	37.45	5	3,409	0.15%
2023/05/29	1	37.40	1	37.30	37.30	0	3,404	0.00%
2023/05/26	2	36.25	0	0.00	35.90	2	3,307	0.06%
2023/05/24	0	0.00	1	36.25	36.20	-1	3,385	-0.03%
2023/05/22	1	36.65	0	0.00	36.60	1	3,378	0.03%
2023/05/18	0	0.00	1	36.20	36.15	-1	3,364	-0.03%
2023/05/17	0	0.00	1	35.75	35.95	-1	3,315	-0.03%
2023/05/05	2	35.43	1	35.20	35.00	1	3,182	0.03%
2023/05/04	0	0.00	1	34.50	34.45	-1	3,184	-0.03%
2023/05/03	1	34.50	0	0.00	34.40	1	3,188	0.03%
2023/04/26	1	34.75	1	35.15	35.05	0	3,130	0.00%
2023/04/25	1	34.50	1	34.75	34.80	0	3,114	0.00%
2023/04/20	0	0.00	3	38.90	39.30	-3	2,949	-0.10%
2023/04/19	2	38.95	4	38.75	38.85	-2	2,840	-0.07%
2023/04/18	8	39.03	1	38.40	38.40	7	2,754	0.25%
2023/04/14	0	0.00	2	36.95	36.70	-2	2,757	-0.07%
2023/04/13	1	36.80	5	36.85	36.90	-4	2,685	-0.15%
2023/04/12	0	0.00	5	36.60	36.75	-5	2,618	-0.19%
2023/04/11	2	35.98	0	0.00	36.20	2	2,554	0.08%
2023/04/10	0	0.00	1	35.85	36.00	-1	2,528	-0.04%
2023/04/07	1	35.80	0	0.00	35.35	1	2,471	0.04%
2023/04/06	5	35.17	2	35.35	35.55	3	2,405	0.12%
2023/03/31	0	0.00	1	34.70	34.85	-1	2,337	-0.04%
2023/03/29	1	34.45	0	0.00	34.45	1	2,310	0.04%
2023/03/27	0	0.00	2	35.05	34.95	-2	2,300	-0.09%
2023/03/23	1	34.65	0	0.00	34.75	1	2,257	0.04%
2023/03/15	4	34.85	5	34.70	34.45	-1	2,153	-0.05%
2023/03/13	0	0.00	6	34.77	34.90	-6	2,036	-0.29%
2023/03/10	3	35.08	0	0.00	34.55	3	1,991	0.15%
2023/03/08	0	0.00	2	34.50	34.55	-2	2,276	-0.09%
2023/03/07	0	0.00	1	34.60	34.20	-1	2,337	-0.04%
2023/02/23	0	0.00	2	32.50	32.50	-2	2,038	-0.10%
2023/02/22	2	31.40	2	31.70	31.90	0	1,967	0.00%
2023/02/17	0	0.00	2	31.55	31.60	-2	2,014	-0.10%
2023/02/16	0	0.00	2	31.30	31.00	-2	2,024	-0.10%
2023/02/13	0	0.00	3	30.52	30.90	-3	2,120	-0.14%
2023/02/10	2	30.30	0	0.00	30.20	2	2,179	0.09%
2023/02/06	0	0.00	2	30.75	30.95	-2	2,218	-0.09%
2023/02/03	0	0.00	1	30.80	30.70	-1	2,217	-0.05%
2023/02/01	0	0.00	33	30.63	30.65	-33	2,234	-1.48%
2023/01/31	0	0.00	275	30.37	30.55	-275	2,224	-12.36%	大賣/鉅額交易
2023/01/05	3	30.32	0	0.00	29.60	3	2,244	0.13%
2023/01/04	229	29.90	0	0.00	30.00	229	2,175	10.52%	大買/鉅額交易
2022/12/30	79	28.20	0	0.00	28.20	79	2,114	3.74%
2022/12/14	0	0.00	3	31.05	31.05	-3	2,427	-0.12%
2022/12/13	0	0.00	1	30.70	30.50	-1	2,431	-0.04%
2022/12/05	0	0.00	2	32.00	31.60	-2	2,931	-0.07%
2022/12/02	0	0.00	1	31.20	31.20	-1	3,049	-0.03%
2022/12/01	2	31.45	5	31.75	31.30	-3	3,162	-0.09%
2022/11/30	5	30.90	0	0.00	31.00	5	3,100	0.16%
2022/11/28	0	0.00	3	29.70	29.85	-3	2,964	-0.10%
2022/11/24	1	29.90	0	0.00	30.00	1	2,970	0.03%
2022/11/23	1	30.10	0	0.00	30.45	1	2,951	0.03%
2022/11/17	1	29.35	7	29.64	29.50	-6	2,927	-0.20%
2022/11/16	2	29.35	0	0.00	29.15	2	2,912	0.07%
2022/11/15	0	0.00	2	29.05	29.20	-2	2,929	-0.07%
2022/11/14	7	29.69	0	0.00	29.70	7	2,932	0.24%
2022/11/11	2	29.15	10	29.55	29.55	-8	2,902	-0.28%
2022/11/09	10	29.45	0	0.00	29.30	10	2,898	0.34%
2022/11/08	2	29.90	2	29.43	29.30	0	2,906	0.00%
2022/11/07	1	28.80	0	0.00	28.70	1	2,875	0.03%
2022/11/03	0	0.00	20	28.75	28.55	-20	3,002	-0.67%
2022/11/02	0	0.00	2	28.43	28.55	-2	3,037	-0.07%
2022/11/01	0	0.00	1	27.35	27.50	-1	3,105	-0.03%
2022/10/31	0	0.00	1	26.95	26.85	-1	3,257	-0.03%
2022/10/28	2	26.48	0	0.00	26.25	2	3,530	0.06%
2022/10/19	0	0.00	1	28.80	28.35	-1	4,556	-0.02%
2022/10/18	1	28.65	0	0.00	28.60	1	4,659	0.02%
2022/10/14	0	0.00	1	27.95	28.00	-1	4,725	-0.02%
2022/10/13	27	27.19	6	26.50	26.10	21	4,744	0.44%
2022/10/12	1	27.80	0	0.00	28.10	1	4,720	0.02%
2022/10/06	0	0.00	6	29.08	29.20	-6	4,828	-0.12%
2022/10/05	1	30.05	1	28.80	28.85	0	4,848	0.00%
2022/10/04	5	28.20	0	0.00	28.60	5	4,773	0.10%
2022/09/29	1	27.65	1	28.15	27.65	0	5,268	0.00%
2022/09/28	3	27.97	0	0.00	27.25	3	5,323	0.06%
2022/09/27	0	0.00	1	29.70	29.80	-1	5,399	-0.02%
2022/09/26	0	0.00	0.5	29.65	29.80	-0.5	5,417	-0.01%
2022/09/22	0	0.00	3	31.90	32.65	-3	5,376	-0.06%
2022/09/19	0	32.20	0	0.00	32.45	0	5,316	0.00%
2022/09/15	0.1	33.15	0	0.00	33.05	0.1	5,258	0.00%
2022/09/14	1	32.97	0	0.00	33.45	1	5,179	0.02%
2022/09/13	0.1	34.25	2	33.78	33.70	-2	5,130	-0.04%
2022/09/12	5	34.51	5	34.71	34.95	0	4,980	0.00%
2022/09/08	4	33.51	0	0.00	33.75	4	4,786	0.08%
2022/09/07	2	32.73	2	32.63	32.80	0	4,637	0.00%
2022/09/06	2	32.00	2	32.90	32.40	0	4,514	0.00%
2022/09/05	0	0.00	10	32.30	31.40	-10	4,297	-0.23%
2022/09/02	0	0.00	12	31.49	31.75	-12	4,198	-0.29%
2022/09/01	3.1	30.95	0	0.00	30.70	3.1	4,156	0.07%
2022/08/30	2	30.53	2	30.80	31.00	0	4,124	0.00%
2022/08/26	5.3	31.58	0	0.00	31.65	5.3	4,082	0.13%
2022/08/22	1	31.55	0.4	31.35	31.15	0.7	3,985	0.02%
2022/08/12	0.1	31.56	0	0.00	31.50	0.1	3,771	0.00%
2022/08/11	1	31.36	2	31.63	31.50	-1	3,739	-0.03%
2022/08/10	3.1	32.34	3	31.65	31.75	0.1	3,686	0.00%
2022/08/09	0	0.00	5	31.75	32.00	-5	3,591	-0.14%
2022/08/05	3.2	31.36	3	31.68	31.85	0.2	3,446	0.00%
2022/08/04	3	31.53	9	31.12	31.80	-6	3,291	-0.18%
2022/08/03	6	31.50	5	30.52	30.05	1	3,016	0.03%
2022/08/02	3	31.00	1	30.95	30.70	2	2,754	0.07%
2022/08/01	0	0.00	6	30.55	30.50	-6	2,633	-0.23%
2022/07/29	1	30.95	1	31.20	31.15	0	2,578	0.00%
2022/07/28	8	31.54	11	31.30	30.50	-3	2,479	-0.12%
2022/07/27	12	30.76	12	30.63	30.70	0	2,216	0.00%
2022/07/25	10	30.41	20	30.15	31.00	-10	1,936	-0.52%
2022/07/22	12	29.45	7	29.39	29.10	5	1,822	0.27%
2022/07/21	1	28.90	10	29.15	29.50	-9	1,784	-0.50%
2022/07/20	1	29.20	6	28.87	29.00	-5	1,739	-0.29%
2022/07/18	1	29.05	2	28.83	28.85	-1	1,710	-0.06%
2022/07/15	0	0.00	8	29.30	29.40	-8	1,697	-0.47%
2022/07/14	5	29.03	0	0.00	29.25	5	1,648	0.30%
2022/07/11	3	29.30	0	0.00	29.45	3	1,512	0.20%
2022/07/08	1	29.95	367	29.10	29.60	-366	1,448	-25.28%	大賣/鉅額交易
2022/07/07	12	28.89	5	28.59	28.75	7	1,206	0.58%
2022/07/06	1	27.80	6	27.28	27.45	-5	1,001	-0.50%
2022/07/05	8	27.25	0	0.00	27.15	8	951	0.84%
2022/07/01	2	24.25	0	0.00	23.90	2	810	0.25%
2022/06/30	17	25.90	0	0.00	25.60	17	803	2.11%
2022/06/29	0	0.00	1	26.50	26.40	-1	807	-0.12%
2022/06/22	85	25.73	0	0.00	25.60	85	988	8.59%
2022/06/17	0	0.00	24	25.98	26.20	-24	1,075	-2.23%
2022/06/15	0	0.00	2	27.20	27.10	-2	1,175	-0.17%
2022/06/10	1	27.35	0	0.00	27.25	1	1,211	0.08%
2022/06/08	44	27.45	0	0.00	27.45	44	1,244	3.54%
2022/06/06	61	27.36	0	0.00	27.30	61	1,315	4.64%
2022/06/02	167	27.64	5	27.70	27.55	162	1,336	12.12%	大買/鉅額交易
2022/05/25	0	0.00	1	27.15	27.25	-1	1,468	-0.07%
2022/05/24	0	0.00	3	27.20	26.85	-3	1,499	-0.20%
2022/05/23	0	0.00	2	27.25	27.20	-2	1,513	-0.13%
2022/05/20	7	27.19	0	0.00	27.00	7	1,569	0.45%
2022/05/18	6	27.28	0	0.00	27.40	6	1,859	0.32%
2022/05/12	1	25.75	0	0.00	25.50	1	1,906	0.05%
2022/05/10	17	26.65	0	0.00	27.00	17	1,928	0.88%
2022/05/09	1	26.90	0	0.00	26.90	1	1,978	0.05%
2022/04/27	2	27.80	0	0.00	28.30	2	2,135	0.09%
2022/04/25	2	28.70	0	0.00	28.60	2	2,138	0.09%
2022/04/21	0	0.00	3	30.97	30.55	-3	2,136	-0.14%
2022/04/20	1	30.15	2	30.48	30.35	-1	2,122	-0.05%
2022/04/18	0	0.00	1	29.00	29.10	-1	2,126	-0.05%
2022/04/11	3	30.40	0	0.00	29.70	3	2,322	0.13%
2022/04/06	0	0.00	3	31.40	31.40	-3	2,729	-0.11%
2022/03/28	1	31.80	0	0.00	31.80	1	2,947	0.03%
2022/03/25	0	0.00	3	32.50	32.50	-3	2,961	-0.10%
2022/03/24	0	0.00	1	32.10	32.05	-1	2,884	-0.03%
2022/03/23	1	32.30	2	31.90	31.70	-1	2,920	-0.03%
2022/03/22	0	0.00	5	31.90	32.20	-5	3,022	-0.17%
2022/03/21	0	0.00	1	31.80	31.80	-1	3,165	-0.03%
2022/03/18	1	31.85	6	31.53	32.00	-5	3,665	-0.14%
2022/03/10	0	0.00	7	29.91	29.80	-7	5,025	-0.14%
2022/03/09	3	28.20	55	28.06	28.60	-52	5,058	-1.03%
2022/03/08	5	28.85	0	0.00	28.05	5	5,039	0.10%
2022/03/07	3	29.03	0	0.00	29.05	3	5,023	0.06%
2022/03/03	5	30.90	0	0.00	30.90	5	5,080	0.10%
2022/03/01	54	30.93	6	31.00	30.95	48	5,128	0.94%
2022/02/25	7	30.85	0	0.00	30.50	7	5,171	0.14%
2022/02/23	7	30.69	0	0.00	31.10	7	5,294	0.13%
2022/02/22	7	31.01	0	0.00	30.45	7	5,351	0.13%
2022/02/21	4	32.35	0	0.00	32.25	4	5,542	0.07%
2022/02/18	4	32.68	14	33.08	32.90	-10	6,165	-0.16%
2022/02/16	0	0.00	1	30.95	30.90	-1	6,002	-0.02%
2022/02/14	1	30.75	0	0.00	30.60	1	6,091	0.02%
2022/02/10	5	31.50	0	0.00	31.50	5	6,149	0.08%
2022/02/09	6	32.12	12	32.15	32.10	-6	6,165	-0.10%
2022/02/08	0	0.00	2	31.85	32.40	-2	6,235	-0.03%
2022/01/26	0	0.00	1	30.10	30.10	-1	6,411	-0.02%
2022/01/25	1	30.35	1	29.80	29.65	0	6,414	0.00%
2022/01/21	0	0.00	1	30.60	30.45	-1	6,416	-0.02%
2022/01/20	1	31.85	0	0.00	31.70	1	6,512	0.02%
2022/01/19	0	0.00	1	30.90	31.00	-1	6,534	-0.02%
2022/01/14	1	29.90	1	29.65	30.00	0	6,502	0.00%
2022/01/11	3	31.03	3	30.90	30.80	0	6,475	0.00%
2022/01/07	16	32.02	2	31.65	31.35	14	6,437	0.22%
2022/01/06	3	33.13	1	33.30	32.85	2	6,349	0.03%
2022/01/05	2	33.55	2	33.95	33.70	0	6,319	0.00%
2022/01/04	6	33.62	2	33.75	33.70	4	6,295	0.06%
2022/01/03	5	34.80	5.3	34.67	33.95	-0.3	6,221	0.00%
2021/12/30	0	0.00	8	33.70	33.55	-8	5,914	-0.14%
2021/12/29	1	34.20	1	34.10	34.15	0	5,873	0.00%
2021/12/28	0	0.00	5	33.80	34.00	-5	5,777	-0.09%
2021/12/27	6	33.45	6	33.38	33.30	0	5,681	0.00%
2021/12/24	4	33.48	7	33.22	33.40	-3	5,642	-0.05%
2021/12/23	2	32.55	6	32.78	32.80	-4	5,569	-0.07%
2021/12/22	4	32.61	0	0.00	32.55	4	5,554	0.07%
2021/12/21	7	32.79	0	0.00	32.80	7	5,534	0.13%
2021/12/17	2.3	32.88	8	32.83	32.65	-5.8	5,463	-0.11%
2021/12/16	13	33.90	3	33.73	33.85	10	5,397	0.19%
2021/12/15	5	33.26	4	33.44	34.15	1	5,268	0.02%
2021/12/14	63	35.12	61	34.32	34.10	2	5,100	0.04%
2021/12/13	2	33.30	4	33.93	33.65	-2	4,555	-0.04%
2021/12/10	27	33.55	20	33.60	33.80	7	4,308	0.16%
2021/12/09	19	32.52	9	32.64	32.20	10	3,779	0.26%
2021/12/08	10	30.20	10	30.25	30.30	0	3,217	0.00%
2021/12/07	14	29.35	10	30.15	30.15	4	3,141	0.13%
2021/12/03	11	29.33	11	29.15	29.35	0	3,026	0.00%
2021/12/02	0	0.00	5	29.20	29.05	-5	2,971	-0.17%
2021/12/01	8	28.82	0	0.00	28.85	8	2,974	0.27%
2021/11/30	0	0.00	5	29.06	29.20	-5	2,973	-0.17%
2021/11/29	6	28.18	1	28.60	28.45	5	2,967	0.17%
2021/11/26	0	0.00	3	28.65	28.30	-3	2,911	-0.10%
2021/11/25	1	29.60	4	29.71	29.55	-3	2,874	-0.10%
2021/11/24	0	0.00	7	29.61	30.10	-7	2,840	-0.25%
2021/11/23	1	29.70	5	30.22	29.80	-4	2,797	-0.14%
2021/11/22	11	30.99	0	0.00	30.85	11	2,729	0.40%
2021/11/19	1	30.30	2	29.95	29.80	-1	2,587	-0.04%
2021/11/18	15	31.23	13	30.38	30.10	2	2,517	0.08%
2021/11/17	47	31.73	53	31.91	32.05	-6	2,279	-0.26%
2021/11/16	0	0.00	2	28.83	29.15	-2	1,627	-0.12%
2021/11/12	2	27.78	0	0.00	27.85	2	1,536	0.13%
2021/11/11	4	28.49	1	28.25	28.10	3	1,531	0.20%
2021/11/10	1	27.90	0	0.00	27.90	1	1,448	0.07%
2021/11/09	0	0.00	25	27.81	27.75	-25	1,440	-1.74%
2021/11/08	25	28.40	2	28.28	28.10	23	1,384	1.66%
2021/11/05	2	28.78	5	28.66	28.20	-3	1,355	-0.22%
2021/11/04	1	28.50	16	28.43	28.60	-15	1,244	-1.21%
2021/11/03	2	27.30	2	27.57	27.00	0	1,077	0.00%
2021/11/02	2	26.60	2	27.55	26.50	0	1,010	0.00%
2021/11/01	0	0.00	3	26.90	27.25	-3	1,004	-0.30%
2021/10/29	6	26.91	6	27.30	27.00	0	1,046	0.00%
2021/10/28	15	28.47	1	27.80	27.80	14	1,020	1.37%
2021/10/27	0	0.00	5	28.24	28.30	-5	908	-0.55%
2021/10/26	0	0.00	77	26.65	26.65	-77	845	-9.11%
2021/10/15	0	0.00	1	25.60	25.60	-1	957	-0.10%
2021/10/13	1	25.00	1	24.95	24.85	0	1,049	0.00%
2021/10/12	1	25.00	1	25.60	25.00	0	1,136	0.00%
2021/10/08	1	25.70	2.1	25.82	25.70	-1.1	1,310	-0.08%
2021/10/07	5	25.97	2	25.68	25.85	3	1,342	0.22%
2021/10/06	1	24.85	1.1	25.20	24.80	-0.1	1,376	-0.01%
2021/10/01	2	25.20	2	25.55	25.00	0	1,414	0.00%
2021/09/29	3	25.45	3	25.57	25.45	0	1,428	0.00%
2021/09/28	1	26.00	1	25.70	26.00	0	1,449	0.00%
2021/09/24	1	25.45	1	25.60	25.40	0	1,481	0.00%
2021/09/23	0	0.00	4	24.65	25.00	-4	1,480	-0.27%
2021/09/22	2	24.40	2	24.70	24.40	0	1,490	0.00%
2021/09/06	1	25.15	0	0.00	24.75	1	1,650	0.06%
2021/09/03	4	25.80	0	0.00	25.80	4	1,624	0.25%
2021/09/02	0	0.00	23	26.90	26.05	-23	1,633	-1.41%
2021/09/01	1	26.65	0	0.00	26.65	1	1,617	0.06%
2021/08/31	1	25.90	0	0.00	26.00	1	1,619	0.06%
2021/08/30	1	26.39	0	0.00	26.20	1	1,628	0.06%
2021/08/27	0.1	26.50	5	26.30	26.15	-4.9	1,651	-0.30%
2021/08/26	10	26.94	6	27.00	26.95	4	1,669	0.24%
2021/08/25	0	0.00	1	26.45	26.70	-1	1,703	-0.06%
2021/08/24	0	26.05	0	0.00	26.10	0	1,710	0.00%
2021/08/19	1	25.20	0	0.00	25.20	1	1,731	0.06%
2021/08/18	1	25.50	1	25.50	25.65	0	1,730	0.00%
2021/08/11	100	25.85	0	0.00	25.75	100	1,789	5.59%
2021/08/10	3	26.22	0	0.00	26.05	3	1,813	0.17%
2021/08/09	3	26.85	0	0.00	26.70	3	1,847	0.16%
2021/08/06	3	27.15	0	0.00	27.20	3	1,872	0.16%
2021/08/04	5	27.34	12	27.52	27.10	-7	2,029	-0.34%
2021/07/30	1	28.40	2	28.50	28.10	-1	2,097	-0.05%
2021/07/29	2	28.60	0	0.00	28.50	2	2,169	0.09%
2021/07/28	0	0.00	2	28.00	28.60	-2	2,232	-0.09%
2021/07/16	3	30.63	1	30.80	31.15	2	2,821	0.07%
2021/07/14	0	0.00	15	29.10	29.05	-15	2,637	-0.57%
2021/07/13	0	0.00	5	29.10	28.45	-5	2,645	-0.19%
2021/07/12	0	0.00	3	28.05	28.25	-3	2,644	-0.11%
2021/07/07	2	28.80	1	28.35	28.40	1	2,821	0.04%
2021/07/01	1	28.30	1	28.10	28.10	0	3,381	0.00%
2021/06/30	16	28.70	0	28.70	28.55	16	3,433	0.47%
2021/06/28	1	29.20	0	0.00	29.25	1	3,714	0.03%
2021/06/17	0	0.00	1	28.60	28.95	-1	4,029	-0.02%
2021/06/08	1	27.80	0	0.00	27.80	1	4,545	0.02%
2021/06/07	1	28.20	0	0.00	28.00	1	4,572	0.02%
2021/06/04	2	28.20	5	28.23	28.10	-3	4,585	-0.07%
2021/06/03	6	28.92	1	28.75	28.85	5	4,665	0.11%
2021/06/02	3	28.78	3.3	28.55	28.95	-0.3	4,700	-0.01%
2021/06/01	3	28.40	1	28.30	28.55	2	4,748	0.04%
2021/05/28	0.2	27.85	0	0.00	27.80	0.2	4,850	0.00%
2021/05/24	1	26.75	0	0.00	26.75	1	5,003	0.02%
2021/05/18	0	25.65	1	26.00	26.15	-1	5,233	-0.02%
2021/05/17	1	24.00	0	0.00	24.00	1	5,247	0.02%
2021/05/14	1	26.35	0	0.00	26.10	1	5,241	0.02%
2021/05/13	2.1	26.59	0	0.00	26.60	2.1	5,244	0.04%
2021/05/12	1	27.75	20	25.48	25.75	-19	5,242	-0.36%
2021/05/11	0	0.00	1	27.55	27.95	-1	5,185	-0.02%
2021/05/10	1	30.75	0	0.00	29.95	1	5,198	0.02%
2021/05/07	0.1	30.30	0	0.00	30.40	0.1	5,503	0.00%
2021/05/05	4	30.09	7	30.60	30.10	-3	5,533	-0.05%
2021/05/04	1	31.55	2	33.25	31.35	-1	5,519	-0.02%
2021/05/03	2	34.50	3	35.28	34.40	-1	5,475	-0.02%
2021/04/29	2	35.20	2	34.73	35.00	0	5,422	0.00%
2021/04/28	0.3	33.35	2	33.35	33.50	-1.7	5,378	-0.03%
2021/04/27	4	33.39	1	33.25	33.25	3	5,484	0.05%
2021/04/26	1.2	33.59	0	0.00	33.65	1.2	5,573	0.02%
2021/04/23	6.2	33.16	0	0.00	33.15	6.2	5,667	0.11%
2021/04/22	3.1	35.00	0	0.00	34.00	3.1	6,057	0.05%
2021/04/21	0.2	35.95	10	35.80	35.80	-9.8	6,051	-0.16%
2021/04/19	2	36.10	2	36.05	36.05	0	6,325	0.00%
2021/04/16	1	35.90	0	0.00	36.05	1	6,462	0.02%
2021/04/15	1	35.90	0	0.00	35.95	1	6,666	0.02%
2021/04/13	5	36.77	0	0.00	37.00	5	8,203	0.06%
2021/04/12	56	38.01	50.1	37.50	37.50	5.9	8,310	0.07%
2021/04/09	27	37.06	29	38.29	38.40	-2	8,231	-0.02%
2021/04/08	20	36.40	23	36.41	36.40	-3	7,937	-0.04%
2021/04/07	22	36.47	20	36.20	36.20	2	7,935	0.03%
2021/04/06	3	36.63	1	36.65	36.55	2	7,930	0.03%
2021/04/01	0	0.00	1	37.45	37.05	-1	7,991	-0.01%
2021/03/31	13	37.31	19	37.11	37.35	-6	8,083	-0.07%
2021/03/29	1	36.55	7	36.49	36.55	-6	7,920	-0.08%
2021/03/26	1	35.60	0	0.00	35.65	1	7,902	0.01%
2021/03/25	6	35.58	5	36.26	35.60	1	7,992	0.01%
2021/03/24	2	35.40	0	0.00	35.40	2	7,958	0.03%
2021/03/23	2	35.63	0	0.00	35.25	2	7,951	0.03%
2021/03/22	2.1	35.52	0	0.00	35.10	2.1	7,902	0.03%
2021/03/19	0	0.00	1	37.00	36.15	-1	7,840	-0.01%
2021/03/18	1	36.20	0	0.00	36.30	1	7,777	0.01%
2021/03/17	25	36.50	25	36.10	36.10	0	7,825	0.00%
2021/03/16	1	36.70	1	36.75	36.65	0	7,828	0.00%
2021/03/15	27	37.54	26	37.26	37.55	1	7,805	0.01%
2021/03/12	0	0.00	9	36.53	36.80	-9	7,689	-0.12%
2021/03/11	21	35.41	23	35.74	35.75	-2	7,661	-0.03%
2021/03/09	2	35.45	3	35.70	35.40	-1	8,358	-0.01%
2021/03/08	5	35.55	1	36.15	34.90	4	8,296	0.05%
2021/03/05	1	35.45	12	35.30	35.45	-11	8,284	-0.13%
2021/03/04	4	35.09	5	35.38	35.05	-1	8,421	-0.01%
2021/03/03	1	34.20	0	0.00	34.40	1	8,429	0.01%
2021/02/26	1	34.45	0	0.00	35.10	1	8,451	0.01%
2021/02/24	21	35.97	20	35.10	35.10	1	8,468	0.01%
2021/02/22	1	35.45	11	35.49	35.50	-10	8,548	-0.12%
2021/02/19	4	35.18	6	35.35	35.40	-2	8,515	-0.02%
2021/02/18	5	34.00	0	0.00	34.15	5	8,429	0.06%
2021/02/17	2	33.33	0	0.00	33.30	2	8,402	0.02%
2021/02/05	2	33.00	2	32.80	32.70	0	8,366	0.00%
2021/02/04	2	33.18	2	33.50	33.10	0	8,362	0.00%
2021/02/03	6	33.29	3	32.95	32.95	3	8,460	0.04%
2021/02/02	7	33.61	0	0.00	33.60	7	8,410	0.08%
2021/02/01	1	33.35	1	34.00	33.50	0	8,381	0.00%
2021/01/29	58	36.30	76	35.26	34.55	-18	8,314	-0.22%
2021/01/28	12	36.08	11	35.78	36.00	1	7,984	0.01%
2021/01/26	7	35.32	0	0.00	34.65	7	7,871	0.09%
2021/01/25	17	34.68	15	35.35	35.35	2	7,835	0.03%
2021/01/22	41	34.62	36	35.00	35.15	5	7,803	0.06%
2021/01/21	55	35.90	50	34.75	34.75	5	7,725	0.06%
2021/01/20	21	36.76	190	35.97	35.75	-169	7,618	-2.22%	大賣/鉅額交易
2021/01/19	22	38.19	25	37.63	37.45	-3	7,470	-0.04%
2021/01/18	32	38.50	32	38.48	38.50	0	7,344	0.00%
2021/01/15	60	38.13	87	39.08	38.60	-27	7,192	-0.38%
2021/01/14	29	37.79	41	38.41	38.35	-12	6,717	-0.18%
2021/01/13	4	37.75	0	0.00	37.80	4	6,604	0.06%
2021/01/12	63	37.80	50	37.43	37.50	13	6,500	0.20%
2021/01/11	20	38.51	7	38.65	38.95	13	6,249	0.21%
2021/01/08	22	38.82	9	38.33	38.50	13	6,084	0.21%
2021/01/07	226	39.29	26	39.43	39.50	200	5,851	3.42%	大買/鉅額交易
2021/01/06	9	38.67	198	38.83	38.90	-189	4,966	-3.81%	大賣/鉅額交易
2021/01/05	2	33.70	56	34.25	35.40	-54	4,261	-1.27%
2021/01/04	0	0.00	7	31.84	32.20	-7	4,058	-0.17%
2020/12/30	7	31.13	1	31.50	31.15	6	4,017	0.15%
2020/12/29	3	31.65	2	31.60	31.45	1	3,984	0.03%
2020/12/28	3	31.68	1	32.55	31.65	2	3,921	0.05%
2020/12/25	18	31.52	53	31.96	32.10	-35	3,840	-0.91%
2020/12/24	17	30.21	0	0.00	30.25	17	3,615	0.47%
2020/12/23	1	29.85	0	0.00	29.85	1	3,619	0.03%
2020/12/22	4	30.44	0	0.00	29.55	4	3,637	0.11%
2020/12/21	20	31.18	1	31.05	31.05	19	3,613	0.53%
2020/12/18	0	0.00	1	30.15	30.05	-1	3,516	-0.03%
2020/12/17	60	29.31	0	0.00	29.55	60	3,493	1.72%
2020/12/16	3	29.70	2	29.68	29.70	1	3,492	0.03%
2020/12/14	4	30.45	1	30.75	30.25	3	3,463	0.09%
2020/12/11	1	30.50	13	30.41	30.20	-12	3,479	-0.34%
2020/12/10	2	30.60	0	0.00	31.00	2	3,425	0.06%
2020/12/09	138	31.09	11	31.08	31.30	127	3,412	3.72%	大買/鉅額交易
2020/12/08	6	31.66	3	31.42	31.35	3	3,446	0.09%
2020/12/07	8	31.53	12	31.48	31.30	-4	3,704	-0.11%
2020/12/04	70	32.48	21	32.52	32.25	49	3,666	1.34%
2020/12/03	20	31.44	12	30.87	32.00	8	3,305	0.24%
2020/12/02	0	0.00	5	29.06	29.10	-5	3,022	-0.17%
2020/12/01	1	28.90	1	29.10	29.00	0	3,036	0.00%
2020/11/30	1	30.10	11	29.64	29.25	-10	3,099	-0.32%
2020/11/27	4	29.23	20.1	29.16	29.60	-16.1	2,914	-0.55%
2020/11/26	0	0.00	0.5	28.65	28.65	-0.5	2,827	-0.02%
2020/11/25	0	0.00	0.2	28.60	28.65	-0.2	2,796	-0.01%
2020/11/20	7	28.34	2	28.38	28.35	5	2,726	0.18%
2020/11/19	4	27.96	123	27.90	28.00	-119	2,723	-4.37%	大賣/鉅額交易
2020/11/18	101	27.17	1	27.10	27.30	100	2,622	3.81%	大買/
2020/11/17	3	27.22	1	26.95	26.90	2	2,638	0.08%
2020/11/16	0	0.00	2	27.00	27.25	-2	2,723	-0.07%
2020/11/13	2	26.75	0	0.00	26.70	2	2,854	0.07%
2020/11/11	7	27.11	0	0.00	26.75	7	2,900	0.24%
2020/11/10	22	25.85	0	0.00	25.90	22	2,798	0.79%
2020/11/04	0	0.00	28	26.33	26.25	-28	2,991	-0.94%
2020/10/20	0	0.00	5	27.25	27.50	-5	3,510	-0.14%
2020/10/16	4	27.40	1	27.30	26.90	3	3,616	0.08%
2020/10/14	1	27.80	0	0.00	27.70	1	3,709	0.03%
2020/10/13	1	27.60	13	27.25	27.75	-12	3,747	-0.32%
2020/10/12	0	0.00	40	27.08	27.15	-40	3,735	-1.07%
2020/10/07	0	0.00	3	27.75	27.45	-3	3,762	-0.08%
2020/09/30	3	25.60	0	0.00	25.80	3	3,952	0.08%
2020/09/29	53	25.45	0	0.00	25.35	53	3,924	1.35%
2020/09/25	0	0.00	5	25.15	25.05	-5	3,973	-0.13%
2020/09/22	0	0.00	10	27.43	27.25	-10	3,948	-0.25%
2020/09/15	0	0.00	8	28.26	28.35	-8	4,104	-0.19%
2020/09/14	28	28.40	0	0.00	28.45	28	4,173	0.67%
2020/09/11	5	29.40	1	29.40	28.40	4	4,226	0.09%
2020/09/10	24	29.69	13	29.62	29.25	11	4,185	0.26%
2020/09/09	0	0.00	4	28.43	28.95	-4	3,935	-0.10%
2020/09/08	1	27.75	0	0.00	27.85	1	3,905	0.03%
2020/09/07	0.2	28.30	1	29.10	28.30	-0.8	3,934	-0.02%
2020/09/04	1	28.70	0	0.00	28.50	1	3,948	0.03%
2020/09/03	1	28.70	50	28.85	28.20	-49	3,955	-1.24%
2020/08/28	1	28.95	1	28.15	28.15	0	4,068	0.00%
2020/08/27	50	28.30	0	0.00	28.25	50	4,073	1.23%
2020/08/26	0	0.00	1	28.30	28.30	-1	4,102	-0.02%
2020/08/25	1	28.90	2	28.93	28.50	-1	4,116	-0.02%
2020/08/20	2	27.08	0	0.00	26.95	2	4,065	0.05%
2020/08/19	0	0.00	48	29.44	29.70	-48	4,001	-1.20%
2020/08/18	0	0.00	2	28.35	28.30	-2	3,887	-0.05%
2020/08/17	28	28.12	24	28.16	28.20	4	3,907	0.10%
2020/08/14	2	27.60	1	27.60	27.60	1	4,129	0.02%
2020/08/13	0	0.00	2	27.45	27.40	-2	4,138	-0.05%
2020/08/12	2	26.95	0	0.00	26.85	2	4,120	0.05%
2020/08/10	0	0.00	1	26.50	26.50	-1	4,077	-0.02%
2020/08/07	0	0.00	1	26.25	26.25	-1	4,124	-0.02%
2020/08/05	37	25.67	30	26.20	26.35	7	4,248	0.16%
2020/08/04	1	25.30	1	25.80	25.15	0	4,308	0.00%
2020/07/30	2	24.48	2	24.68	24.65	0	5,638	0.00%
2020/07/28	1	23.00	0	0.00	23.95	1	5,766	0.02%
2020/07/27	1.2	23.78	0	0.00	23.85	1.2	5,755	0.02%
2020/07/24	8	26.91	0	0.00	25.65	8	5,772	0.14%
2020/07/23	2	28.00	0	0.00	27.75	2	5,707	0.04%
2020/07/22	45	28.10	0	0.00	28.30	45	5,717	0.79%
2020/07/21	4	27.98	0	0.00	27.75	4	5,658	0.07%
2020/07/20	5	27.80	0	0.00	27.75	5	5,633	0.09%
2020/07/17	1	28.25	1	28.00	27.85	0	5,645	0.00%
2020/07/16	0	0.00	17	28.20	28.15	-17	5,662	-0.30%
2020/07/15	0	0.00	43	28.30	28.15	-43	5,678	-0.76%
2020/07/14	2	28.03	0	0.00	28.00	2	5,734	0.03%
2020/07/13	0	0.00	3	27.85	27.95	-3	5,748	-0.05%
2020/07/10	4	28.19	0	0.00	28.05	4	5,829	0.07%
2020/07/09	4	28.45	0	0.00	28.45	4	6,117	0.07%
2020/07/06	23	27.95	0	0.00	27.95	23	6,177	0.37%
2020/07/02	1	27.70	0	0.00	27.75	1	6,174	0.02%
2020/06/30	4	27.41	2	27.40	27.40	2	6,150	0.03%
2020/06/29	0	0.00	30	27.25	27.30	-30	6,185	-0.49%
2020/06/24	0	0.00	3	27.15	27.25	-3	6,196	-0.05%
2020/06/23	2	27.35	2	27.15	27.20	0	6,216	0.00%
2020/06/22	3	26.22	3	26.22	26.05	0	6,132	0.00%
2020/06/19	24	26.97	0	0.00	26.95	24	6,090	0.39%
2020/06/17	2	27.40	0	0.00	27.40	2	5,984	0.03%
2020/06/16	2	27.33	0	0.00	27.30	2	6,004	0.03%
2020/06/15	9	27.36	3	27.38	27.20	6	6,003	0.10%
2020/06/12	4	26.88	1	26.70	27.00	3	6,006	0.05%
2020/06/11	4	27.06	4	27.00	27.05	0	6,006	0.00%
2020/06/10	12	27.41	5	27.40	27.45	7	5,972	0.12%
2020/06/09	5	27.29	1	27.25	27.30	4	6,009	0.07%
2020/06/08	7	27.31	9	27.35	27.25	-2	6,019	-0.03%
2020/06/05	4	27.14	3	27.17	27.05	1	6,044	0.02%
2020/06/04	6	26.62	0	0.00	26.60	6	5,891	0.10%
2020/06/03	7	26.64	0	0.00	26.60	7	5,869	0.12%
2020/06/02	6	26.61	0	0.00	26.60	6	5,841	0.10%
2020/06/01	5	26.61	0	0.00	26.60	5	5,804	0.09%
2020/05/29	5	26.62	0	0.00	26.55	5	5,783	0.09%
2020/05/28	17	26.69	0	0.00	26.60	17	5,772	0.29%
2020/05/27	12	26.65	5	26.60	26.65	7	5,753	0.12%
2020/05/26	7	26.64	3	26.73	26.65	4	5,740	0.07%
2020/05/25	24	26.73	0	0.00	26.70	24	5,704	0.42%
2020/05/22	20	26.81	5	26.70	26.65	15	5,684	0.26%
2020/05/21	78	26.72	15	26.93	26.90	63	5,642	1.12%
2020/05/20	30	26.14	5	26.20	26.20	25	5,379	0.46%
2020/05/19	74	26.19	0	0.00	26.15	74	5,350	1.38%
2020/05/18	16	26.03	0	0.00	26.00	16	5,307	0.30%
2020/05/15	26	26.02	1	26.00	26.00	25	5,271	0.47%
2020/05/14	27	26.10	1	26.15	26.00	26	5,242	0.50%
2020/05/13	6	26.11	0	0.00	26.10	6	5,201	0.12%
2020/05/12	3	25.93	11	25.90	26.05	-8	5,256	-0.15%
2020/05/11	6	26.20	0	0.00	26.15	6	5,182	0.12%
2020/05/08	8	26.56	6	26.48	26.25	2	5,091	0.04%
2020/05/07	35	26.65	4	26.43	26.65	31	4,876	0.64%
2020/05/06	16	26.69	5	26.35	25.30	11	4,417	0.25%
2020/05/05	0	0.00	4	26.75	26.75	-4	3,692	-0.11%
2020/05/04	0	0.00	4	24.35	24.35	-4	3,571	-0.11%
2020/04/30	1	22.15	0	0.00	22.15	1	3,542	0.03%
2020/04/29	12	22.04	99	22.20	22.35	-87	3,509	-2.48%
2020/04/28	101	21.50	0	0.00	21.95	101	3,447	2.93%	大買/鉅額交易
2020/04/23	0	0.00	1	20.85	20.95	-1	3,409	-0.03%
2020/04/22	2	20.40	1	20.70	20.80	1	3,387	0.03%
2020/04/21	0	0.00	5	20.37	20.20	-5	3,324	-0.15%
2020/04/17	2	20.60	1	20.60	20.55	1	3,240	0.03%
2020/04/16	1	21.15	106	20.90	20.85	-105	3,157	-3.33%	大賣/鉅額交易
2020/04/15	0	0.00	2	21.03	20.90	-2	3,105	-0.06%
2020/04/14	2	20.78	8	20.32	21.05	-6	2,969	-0.20%
2020/04/13	10	19.59	4	19.64	20.00	6	2,621	0.23%
2020/04/10	0	0.00	60	18.17	18.20	-60	2,459	-2.44%
2020/04/09	2	17.90	1	18.10	18.10	1	2,462	0.04%
2020/04/06	0	0.00	1	16.95	16.95	-1	2,395	-0.04%
2020/04/01	75	16.68	5	16.60	16.70	70	2,396	2.92%
2020/03/31	93	16.45	6	16.52	16.60	87	2,400	3.62%
2020/03/30	2	16.23	0	0.00	16.30	2	2,354	0.08%
2020/03/27	0	0.00	11	15.94	15.90	-11	2,331	-0.47%
2020/03/26	1	16.00	3	15.50	16.05	-2	2,299	-0.09%
2020/03/25	0	0.00	156	15.70	15.55	-156	2,271	-6.87%	大賣/鉅額交易
2020/03/24	10	15.04	158	15.11	15.00	-148	2,274	-6.51%	大賣/鉅額交易
2020/03/23	2	14.60	211	14.70	14.50	-209	2,264	-9.23%	大賣/鉅額交易
2020/03/20	5	15.05	477	15.29	15.40	-472	2,274	-20.75%	大賣/鉅額交易
2020/03/19	0	0.00	8	14.11	14.10	-8	2,221	-0.36%
2020/03/18	3	15.70	3	15.95	15.60	0	2,341	0.00%
2020/03/17	6	16.80	63	17.15	16.00	-57	2,311	-2.47%
2020/03/16	3	18.10	0	0.00	17.30	3	2,284	0.13%
2020/03/13	1	17.65	5	17.60	17.80	-4	2,241	-0.18%
2020/03/12	6	19.75	0	0.00	19.55	6	2,211	0.27%
2020/03/11	0	0.00	8	20.46	20.40	-8	2,177	-0.37%
2020/03/10	15	20.06	0	0.00	20.50	15	2,120	0.71%
2020/03/06	2	21.20	6	21.15	21.20	-4	2,060	-0.19%
2020/03/05	0	0.00	20	21.50	21.60	-20	2,076	-0.96%
2020/03/04	3	21.30	8	21.35	21.20	-5	2,081	-0.24%
2020/03/03	0	0.00	5	21.50	21.40	-5	2,083	-0.24%
2020/03/02	1	20.85	2	21.15	21.00	-1	2,076	-0.05%
2020/02/26	5	21.70	1	21.70	21.80	4	2,046	0.20%
2020/02/25	0	0.00	2	21.45	21.80	-2	2,030	-0.10%
2020/02/24	0	0.00	65	21.74	21.65	-65	2,006	-3.24%
2020/02/21	3	21.80	3	21.80	21.90	0	2,005	0.00%
2020/02/18	4	21.90	0	0.00	21.90	4	1,992	0.20%
2020/02/17	1	21.85	1	21.80	21.85	0	2,010	0.00%
2020/02/14	0	0.00	2	21.75	22.05	-2	2,009	-0.10%
2020/02/13	2	21.90	3	22.05	21.85	-1	1,991	-0.05%
2020/02/11	1	20.75	3	20.70	20.75	-2	1,879	-0.11%
2020/02/10	6	20.08	6	19.88	20.00	0	1,845	0.00%
2020/02/07	7	20.41	90	20.44	20.30	-83	1,892	-4.39%
2020/02/05	0	0.00	5	20.45	20.55	-5	1,942	-0.26%
2020/02/04	9	19.94	0	0.00	20.30	9	1,947	0.46%
2020/02/03	0	0.00	173	19.61	19.75	-173	1,960	-8.83%	大賣/鉅額交易
2020/01/30	0	0.00	5	20.75	20.45	-5	1,925	-0.26%
2020/01/20	0	0.00	206	22.85	22.70	-206	1,857	-11.09%	大賣/鉅額交易
2020/01/16	0	0.00	2	22.90	22.90	-2	1,898	-0.11%
2020/01/14	0	0.00	2	22.70	22.60	-2	1,922	-0.10%
2020/01/13	2	22.38	43	22.55	22.50	-41	1,977	-2.07%
2020/01/10	13	22.13	0	0.00	22.10	13	2,115	0.61%
2020/01/08	3	21.90	0	0.00	21.90	3	2,278	0.13%
2020/01/07	5	22.50	36	22.35	22.20	-31	2,277	-1.36%
2020/01/06	42	22.45	6	22.95	22.45	36	2,302	1.56%
2020/01/03	57	23.49	0	0.00	23.20	57	2,294	2.48%
2020/01/02	65	23.55	0	0.00	23.50	65	2,288	2.84%
2019/12/30	0	0.00	7	23.75	23.75	-7	2,330	-0.30%
2019/12/27	78	23.79	7	23.70	23.70	71	2,330	3.05%
2019/12/26	203	23.51	2	23.68	23.70	201	2,326	8.64%	大買/鉅額交易
2019/12/25	54	23.35	1	23.45	23.45	53	2,325	2.28%
2019/12/24	242	23.35	0	0.00	23.40	242	2,342	10.33%	大買/鉅額交易
2019/12/23	216	23.48	3	23.50	23.35	213	2,359	9.03%	大買/鉅額交易
2019/12/20	115	23.60	0	0.00	23.45	115	2,375	4.84%	大買/鉅額交易
2019/12/19	4	23.70	3	23.55	23.55	1	2,383	0.04%
2019/12/18	279	23.58	13	23.58	23.60	266	2,351	11.31%	大買/鉅額交易
2019/12/17	89	23.60	5	23.58	23.55	84	2,387	3.52%
2019/12/16	2	23.40	1	23.35	23.40	1	2,458	0.04%
2019/12/13	5	23.82	252	23.59	23.00	-247	2,504	-9.86%	大賣/鉅額交易
2019/12/12	103	22.95	0	0.00	22.70	103	2,415	4.26%	大買/鉅額交易
2019/12/11	304	22.78	5	22.86	22.90	299	2,415	12.38%	大買/鉅額交易
2019/12/10	1	22.45	0	0.00	22.30	1	2,400	0.04%
2019/12/09	5	22.85	0	0.00	22.50	5	2,419	0.21%
2019/12/06	0	0.00	10	22.00	22.00	-10	2,391	-0.42%
2019/12/05	1	21.65	0	0.00	21.75	1	2,455	0.04%
2019/12/04	11	21.79	0	0.00	21.70	11	2,521	0.44%
2019/12/02	0	0.00	40	22.13	21.75	-40	2,703	-1.48%
2019/11/28	43	22.50	5	22.45	22.40	38	2,734	1.39%
2019/11/27	40	22.65	0	0.00	22.60	40	2,802	1.43%
2019/11/25	3	22.90	27	22.79	22.65	-24	3,143	-0.76%
2019/11/22	0	0.00	3	22.70	22.70	-3	3,350	-0.09%
2019/11/21	6	22.75	0	0.00	22.70	6	3,402	0.18%
2019/11/20	0	0.00	127	22.90	22.90	-127	3,471	-3.66%	大賣/鉅額交易
2019/11/19	0	0.00	1	23.05	23.00	-1	3,567	-0.03%
2019/11/18	107	22.85	11	22.86	22.95	96	3,616	2.65%	大買/
2019/11/15	51	22.75	0	0.00	22.70	51	3,660	1.39%
2019/11/14	55	22.90	0	0.00	22.85	55	3,709	1.48%
2019/11/13	4	23.05	1	22.95	22.80	3	3,783	0.08%
2019/11/11	3	22.62	0	0.00	22.60	3	3,936	0.08%
2019/11/07	0	0.00	3	23.00	22.85	-3	4,288	-0.07%
2019/11/06	4	23.05	10	23.15	23.10	-6	4,492	-0.13%
2019/11/05	1	22.75	1	22.95	23.10	0	4,537	0.00%
2019/10/31	7	22.60	0	0.00	22.50	7	4,626	0.15%
2019/10/30	10	23.05	2	23.05	23.05	8	4,621	0.17%
2019/10/29	5	23.36	3	23.10	23.05	2	4,696	0.04%
2019/10/28	1	23.35	62	23.31	23.30	-61	4,841	-1.26%
2019/10/25	18	23.71	0	0.00	23.45	18	4,989	0.36%
2019/10/24	50	23.80	0	0.00	23.85	50	5,145	0.97%
2019/10/23	1	24.20	0	0.00	23.95	1	5,511	0.02%
2019/10/22	1	24.15	0	23.85	23.95	1	5,525	0.02%
2019/10/21	4	24.15	0	0.00	23.95	4	5,553	0.07%
2019/10/18	2	24.68	38	24.74	24.50	-36	5,544	-0.65%
2019/10/16	4	24.20	3	24.40	24.40	1	5,427	0.02%
2019/10/15	37	23.22	0	0.00	23.40	37	5,354	0.69%
2019/10/14	4	23.53	0	0.00	23.20	4	5,387	0.07%
2019/10/08	6	23.70	0	0.00	23.60	6	5,402	0.11%
2019/10/04	1	24.15	0	0.00	23.85	1	5,417	0.02%
2019/10/02	1	23.65	2	23.65	23.65	-1	5,381	-0.02%
2019/10/01	2	23.35	0	0.00	23.35	2	5,384	0.04%
2019/09/26	4	24.19	1	23.95	23.90	3	5,338	0.06%
2019/09/25	4	23.81	0	0.00	23.75	4	5,326	0.08%
2019/09/19	1	24.60	0	0.00	24.15	1	5,254	0.02%
2019/09/18	1	24.90	53	24.90	24.85	-52	5,157	-1.01%
2019/09/17	2	24.98	0	0.00	25.15	2	5,087	0.04%
2019/09/16	2	24.70	0	0.00	24.70	2	5,025	0.04%
2019/09/11	52	24.75	0	0.00	24.65	52	4,995	1.04%
2019/09/10	1	24.70	2	24.73	24.75	-1	4,970	-0.02%
2019/09/09	2	24.90	1	24.75	24.65	1	4,934	0.02%
2019/09/06	6	24.65	1	24.60	24.60	5	4,866	0.10%
2019/09/05	1	24.85	1	24.55	25.05	0	4,808	0.00%
2019/09/04	0	0.00	6	24.40	24.30	-6	4,680	-0.13%
2019/09/03	0	0.00	1	24.55	24.55	-1	4,642	-0.02%
2019/08/30	0	0.00	1	24.60	24.50	-1	4,591	-0.02%
2019/08/29	8	24.52	12	24.45	24.50	-4	4,523	-0.09%
2019/08/28	2	25.20	2	25.28	24.80	0	4,445	0.00%
2019/08/27	3	24.88	8	24.95	25.00	-5	4,189	-0.12%
2019/08/26	1	23.85	2	23.78	23.65	-1	4,022	-0.02%
2019/08/23	3	24.35	10	24.53	24.15	-7	4,017	-0.17%
2019/08/20	2	24.20	3	23.80	23.75	-1	3,787	-0.03%
2019/08/19	2	24.20	3	24.03	23.95	-1	3,732	-0.03%
2019/08/16	2	23.85	2	23.95	24.00	0	3,679	0.00%
2019/08/15	0	0.00	10	23.63	23.90	-10	3,581	-0.28%
2019/08/14	8	23.65	6	23.70	23.45	2	3,496	0.06%
2019/08/13	9	23.28	0	0.00	23.25	9	3,417	0.26%
2019/08/12	6	24.78	1	24.75	24.40	5	3,258	0.15%
2019/08/08	5	23.40	1	23.50	23.95	4	3,059	0.13%
2019/08/07	0	0.00	3	23.17	23.10	-3	2,846	-0.11%
2019/08/06	2	22.23	1	22.30	22.70	1	2,778	0.04%
2019/08/05	0	0.00	2	22.75	22.65	-2	2,760	-0.07%
2019/08/02	1	22.50	1	22.50	22.50	0	2,744	0.00%
2019/08/01	0	0.00	1	22.85	22.90	-1	2,708	-0.04%
2019/07/31	0	0.00	1	22.95	22.90	-1	2,698	-0.04%
2019/07/30	2	22.48	1	22.60	22.60	1	2,631	0.04%
2019/07/29	1	22.90	0	0.00	22.95	1	2,515	0.04%
2019/07/26	2	22.40	1	22.30	22.40	1	2,410	0.04%
2019/07/25	10	22.24	9	22.16	21.90	1	2,313	0.04%
2019/07/22	0	0.00	4	20.35	20.25	-4	2,036	-0.20%
2019/07/19	4	20.65	0	0.00	20.85	4	2,233	0.18%
2019/07/18	0	0.00	133	20.70	20.45	-133	2,207	-6.02%	大賣/鉅額交易
2019/07/17	0	0.00	521	20.77	20.90	-521	2,191	-23.78%	大賣/鉅額交易
2019/07/16	0	0.00	45	20.84	20.75	-45	2,195	-2.05%
2019/07/15	11	20.69	1	20.35	20.90	10	2,164	0.46%
2019/07/12	0	0.00	2	20.30	20.25	-2	2,150	-0.09%
2019/07/11	5	20.25	1	20.35	20.20	4	2,165	0.18%
2019/07/10	0	0.00	1	20.20	20.00	-1	2,188	-0.05%
2019/07/09	0	0.00	4	20.00	20.00	-4	2,213	-0.18%
2019/07/08	0	0.00	2	20.10	19.90	-2	2,220	-0.09%
2019/07/05	0	0.00	1	20.00	20.20	-1	2,243	-0.04%
2019/07/04	1	19.85	0	0.00	19.85	1	2,236	0.04%
2019/07/03	2	19.93	0	0.00	19.80	2	2,256	0.09%
2019/07/02	185	20.05	0	0.00	19.95	185	2,290	8.08%	大買/鉅額交易
2019/07/01	0	0.00	2	20.28	20.15	-2	2,299	-0.09%
2019/06/28	1	19.75	2	19.83	19.85	-1	2,303	-0.04%
2019/06/27	93	19.65	2	19.63	19.70	91	2,347	3.88%
2019/06/26	94	19.41	0	0.00	19.40	94	2,343	4.01%
2019/06/25	0	0.00	4	19.60	19.50	-4	2,351	-0.17%
2019/06/24	1	19.25	1	19.30	19.45	0	2,353	0.00%
2019/06/21	7	19.39	1	19.85	19.05	6	2,375	0.25%
2019/06/20	0	0.00	1	19.50	19.50	-1	2,380	-0.04%
2019/06/19	0	0.00	1	19.40	19.35	-1	2,496	-0.04%
2019/06/18	1	19.10	0	0.00	19.15	1	2,744	0.04%
2019/06/17	1	19.25	0	0.00	19.25	1	2,859	0.03%
2019/06/13	0	0.00	2	19.55	19.55	-2	2,980	-0.07%
2019/06/12	0	0.00	1	19.30	19.35	-1	2,989	-0.03%
2019/06/11	0	0.00	2	19.20	19.20	-2	3,014	-0.07%
2019/06/10	1	19.00	1	19.10	19.10	0	3,033	0.00%
2019/06/06	1	18.95	1	19.10	18.90	0	3,079	0.00%
2019/06/05	0	0.00	1	19.25	19.10	-1	3,097	-0.03%
2019/06/04	1	18.90	130	18.94	18.95	-129	3,112	-4.14%	大賣/鉅額交易
2019/06/03	0	0.00	1	18.85	18.95	-1	3,128	-0.03%
2019/05/31	2	19.00	2	19.23	19.20	0	3,120	0.00%
2019/05/30	2	18.65	8	18.67	18.85	-6	3,105	-0.19%
2019/05/29	1	17.85	0	0.00	18.00	1	3,110	0.03%
2019/05/28	2	17.95	1	18.00	17.95	1	3,127	0.03%
2019/05/27	0	0.00	1	17.90	17.85	-1	3,165	-0.03%
2019/05/24	0	0.00	2	17.75	17.75	-2	3,255	-0.06%
2019/05/23	0	0.00	48	17.70	17.65	-48	3,400	-1.41%
2019/05/21	1	17.70	0	0.00	17.90	1	3,532	0.03%
2019/05/20	1	17.65	0	0.00	17.70	1	3,548	0.03%
2019/05/17	489	17.79	1	18.10	17.70	488	3,567	13.68%	大買/鉅額交易
2019/05/15	0	0.00	1	18.20	18.20	-1	3,561	-0.03%
2019/05/14	3	17.93	3	17.97	17.85	0	3,562	0.00%
2019/05/13	5	18.14	2	18.00	18.00	3	3,545	0.08%
2019/05/10	7	18.79	2	18.85	18.75	5	3,521	0.14%
2019/05/09	8	19.41	0	0.00	19.10	8	3,511	0.23%
2019/05/08	2	19.63	1	19.80	19.70	1	3,471	0.03%
2019/05/07	1	19.95	20	20.10	19.95	-19	3,448	-0.55%
2019/05/06	3	19.97	2	19.90	19.90	1	3,432	0.03%
2019/05/03	0	0.00	1	20.60	20.65	-1	3,372	-0.03%
2019/05/02	5	20.46	8	20.60	20.65	-3	3,314	-0.09%
2019/04/30	0	0.00	1	20.00	19.95	-1	3,251	-0.03%
2019/04/29	4	20.10	1	20.65	19.80	3	3,266	0.09%
2019/04/26	6	20.46	2	20.70	20.35	4	3,205	0.12%
2019/04/25	32	20.89	11	20.70	20.55	21	3,170	0.66%
2019/04/24	1	19.95	0	0.00	19.95	1	3,089	0.03%
2019/04/23	1	19.85	1	20.00	19.90	0	3,293	0.00%
2019/04/22	2	20.00	1	20.20	20.00	1	3,424	0.03%
2019/04/19	1	19.70	0	0.00	19.70	1	3,462	0.03%
2019/04/18	3	19.73	0	0.00	19.60	3	3,514	0.09%
2019/04/16	0	0.00	8	19.75	19.95	-8	3,671	-0.22%
2019/04/15	1	19.70	0	0.00	19.70	1	3,712	0.03%
2019/04/12	1	19.75	0	0.00	19.70	1	3,699	0.03%
2019/04/10	0	0.00	1	20.15	20.15	-1	3,670	-0.03%
2019/04/09	0	0.00	1	20.25	20.25	-1	3,672	-0.03%
2019/04/08	1	20.45	3	20.43	20.35	-2	3,693	-0.05%
2019/04/01	1	20.30	4	20.11	20.00	-3	3,629	-0.08%
2019/03/29	1	19.75	1	19.80	19.80	0	3,580	0.00%
2019/03/25	1	19.60	1	19.70	19.70	0	3,641	0.00%
2019/03/22	3	19.97	1	20.10	19.90	2	3,661	0.05%
2019/03/21	15	20.83	25	20.88	20.60	-10	3,556	-0.28%
2019/03/20	1	20.50	1	20.10	20.60	0	3,315	0.00%
2019/03/18	18	19.83	1	19.75	19.75	17	3,269	0.52%
2019/03/14	0	0.00	10	19.05	19.10	-10	3,246	-0.31%
2019/03/13	0	0.00	1	19.80	19.35	-1	3,285	-0.03%
2019/03/12	0	0.00	1	20.05	19.65	-1	3,308	-0.03%
2019/03/11	0	0.00	32	19.55	19.55	-32	3,307	-0.97%
2019/03/08	1	18.90	0	0.00	19.45	1	3,360	0.03%
2019/03/07	2	19.23	11	19.30	19.00	-9	3,493	-0.26%
2019/03/05	1	19.35	0	19.30	19.30	1	3,564	0.03%
2019/03/04	2	19.25	2	19.20	19.50	0	3,557	0.00%
2019/02/26	10	19.20	0	0.00	18.95	10	3,517	0.28%
2019/02/25	4	19.43	1	19.45	19.35	3	3,520	0.09%
2019/02/22	6	19.21	4	19.31	19.20	2	3,538	0.06%
2019/02/20	1	18.20	0	0.00	18.35	1	3,353	0.03%
2019/02/11	1	17.95	0	0.00	17.95	1	3,348	0.03%
2019/01/25	0	0.00	3	17.60	17.70	-3	3,343	-0.09%
2019/01/22	3	17.65	0	0.00	17.50	3	3,414	0.09%
2019/01/18	0	0.00	1	18.05	18.20	-1	3,368	-0.03%
2019/01/17	0	0.00	10	17.95	17.90	-10	3,358	-0.30%
2019/01/16	5	18.44	2	18.35	18.35	3	3,303	0.09%
2019/01/15	4	18.15	2	18.13	18.35	2	3,136	0.06%
2019/01/14	2	18.15	2	17.95	18.15	0	2,912	0.00%
2019/01/11	14	17.75	0.4	17.85	17.90	13.6	2,773	0.49%
2019/01/10	0	0.00	1	18.20	17.90	-1	2,693	-0.04%
2019/01/09	2	18.10	1	18.20	18.35	1	2,634	0.04%
2019/01/08	10	17.78	1	17.75	17.60	9	2,495	0.36%
2019/01/07	2	17.20	1	17.45	17.65	1	2,410	0.04%
2018/12/22	0	0.00	27	16.20	16.20	-27	2,309	-1.17%
2018/12/21	40	16.19	1	16.25	16.25	39	2,315	1.68%
2018/12/17	0	0.00	2	17.80	17.10	-2	2,190	-0.09%
2018/12/10	1	16.85	0	0.00	16.75	1	2,024	0.05%
2018/12/07	1	16.80	1	16.65	17.00	0	1,981	0.00%
2018/12/05	1	17.55	2	17.43	17.25	-1	1,902	-0.05%
2018/12/04	1	17.25	0	0.00	17.20	1	1,892	0.05%
2018/11/30	0	0.00	1	16.45	15.95	-1	1,855	-0.05%
2018/11/29	2	16.45	10	16.75	16.30	-8	1,738	-0.46%
2018/11/21	8	16.00	0	0.00	15.90	8	1,627	0.49%
2018/11/16	0	0.00	1	15.30	15.45	-1	1,559	-0.06%
2018/11/14	1	15.10	0	0.00	15.05	1	1,517	0.07%
2018/11/05	0	0.00	1	14.25	14.30	-1	1,773	-0.06%
2018/11/02	2	14.65	1	14.15	14.40	1	1,780	0.06%
2018/11/01	12	13.98	12	14.18	14.20	0	1,807	0.00%
2018/10/17	1	14.00	0	0.00	14.00	1	2,005	0.05%
2018/10/15	0	0.00	2	13.55	13.60	-2	2,160	-0.09%
2018/10/12	3	13.68	0	0.00	13.75	3	2,205	0.14%
2018/10/09	2	15.70	4	15.30	15.35	-2	2,326	-0.09%
2018/09/28	12	16.48	1	16.30	16.20	11	2,596	0.42%
2018/09/27	6	16.18	7	16.23	16.25	-1	2,628	-0.04%
2018/09/26	3	16.02	2	15.98	15.95	1	2,741	0.04%
2018/09/14	0	0.00	2	15.50	15.55	-2	2,901	-0.07%
2018/09/13	2	15.10	2	15.10	15.15	0	2,914	0.00%
2018/09/12	1	14.90	211	14.95	14.95	-210	2,941	-7.14%	大賣/鉅額交易
2018/09/11	0	0.00	21	15.10	14.95	-21	2,962	-0.71%
2018/09/07	69	15.59	0	0.00	15.40	69	2,976	2.32%
2018/09/06	44	16.25	0	0.00	16.00	44	2,944	1.49%
2018/08/28	2	17.60	1	17.55	17.65	1	3,009	0.03%
2018/08/27	0	0.00	1	17.75	17.65	-1	3,079	-0.03%
2018/08/24	0	0.00	211	16.90	16.90	-211	3,131	-6.74%	大賣/鉅額交易
2018/08/16	329	16.70	4	16.75	16.80	325	3,223	10.08%	大買/鉅額交易
2018/08/14	3	17.70	0	0.00	17.80	3	3,162	0.09%
2018/08/13	1	18.10	51	17.59	17.80	-50	3,148	-1.59%
2018/08/07	1	19.90	0	0.00	19.85	1	3,083	0.03%
2018/08/02	1	20.60	10	21.00	20.60	-9	2,990	-0.30%
2018/07/30	0	0.00	17	21.30	21.25	-17	2,983	-0.57%
2018/07/23	3	20.80	1	20.90	20.90	2	2,939	0.07%
2018/07/20	1	22.60	4	22.40	22.45	-3	2,879	-0.10%
2018/07/19	4	22.60	1	22.65	22.65	3	2,830	0.11%
2018/07/18	1	22.95	0	0.00	23.00	1	2,858	0.03%
2018/07/17	1	22.05	0	0.00	21.90	1	2,785	0.04%
2018/07/16	27	22.33	1	22.35	22.10	26	2,825	0.92%
2018/07/13	1	22.00	0	0.00	22.25	1	2,785	0.04%
2018/07/11	0	0.00	149	21.43	21.35	-149	2,824	-5.27%	大賣/鉅額交易
2018/07/10	51	21.90	1	22.00	21.95	50	2,826	1.77%
2018/07/09	10	22.00	2	21.88	21.85	8	2,850	0.28%
2018/07/05	2	21.80	1	21.60	21.50	1	2,921	0.03%
2018/07/04	3	22.00	3	22.37	22.15	0	2,974	0.00%
2018/07/03	1	22.00	1	21.70	21.70	0	2,915	0.00%
2018/06/29	1	21.45	3	21.47	21.65	-2	2,876	-0.07%
2018/06/28	0	0.00	2	21.13	20.90	-2	2,842	-0.07%
2018/06/27	2	20.95	0	0.00	20.80	2	2,873	0.07%
2018/06/26	4	20.75	0	0.00	20.85	4	2,908	0.14%
2018/06/22	26	20.80	0	0.00	20.75	26	3,014	0.86%
2018/06/21	1	21.20	1	21.35	21.00	0	3,077	0.00%
2018/06/20	7	21.01	2	21.13	21.20	5	3,100	0.16%
2018/06/19	2	21.80	1	22.10	21.60	1	3,094	0.03%
2018/06/15	74	21.46	1	21.55	21.40	73	3,096	2.36%
2018/06/13	1	21.75	0	0.00	21.65	1	3,118	0.03%
2018/06/12	0	0.00	1	21.40	21.75	-1	3,121	-0.03%
2018/06/11	1	21.15	0	0.00	21.20	1	3,111	0.03%
2018/06/08	5	21.50	2	21.40	21.35	3	3,112	0.10%
2018/06/07	0	0.00	1	21.95	21.75	-1	3,108	-0.03%
2018/06/06	1	22.00	0	0.00	21.90	1	3,152	0.03%
2018/06/05	1	21.95	0	0.00	21.80	1	3,179	0.03%
2018/06/04	2	22.00	2	21.85	21.95	0	3,398	0.00%
2018/05/29	0	0.00	1	21.20	21.10	-1	3,290	-0.03%
2018/05/28	1	21.20	2	21.15	21.20	-1	3,286	-0.03%
2018/05/24	0	0.00	1	20.55	20.40	-1	3,320	-0.03%
2018/05/21	0	0.00	1	20.35	20.35	-1	3,348	-0.03%
2018/05/18	1	20.05	0	0.00	20.25	1	3,386	0.03%
2018/05/17	3	20.02	5	20.24	20.20	-2	3,403	-0.06%
2018/05/15	0	0.00	10	19.41	19.35	-10	3,359	-0.30%
2018/05/14	0	0.00	2	19.25	19.30	-2	3,557	-0.06%
2018/05/11	10	19.55	0	0.00	19.40	10	3,612	0.28%
2018/05/10	3	19.77	1	19.85	19.70	2	3,637	0.05%
2018/05/09	1	19.70	0	0.00	19.70	1	3,727	0.03%
2018/04/25	1	19.95	0	0.00	20.25	1	4,925	0.02%
2018/04/24	2	20.15	22	20.10	20.00	-20	4,969	-0.40%
2018/04/20	0	0.00	1	21.60	21.60	-1	5,005	-0.02%
2018/04/18	1	22.60	2	22.35	22.20	-1	5,044	-0.02%
2018/04/17	2	22.45	1	22.45	22.40	1	5,106	0.02%
2018/04/13	1	22.65	76	22.66	22.65	-75	5,729	-1.31%
2018/04/12	1	23.00	0	0.00	23.00	1	5,955	0.02%
2018/04/09	1	23.15	15	23.05	23.00	-14	6,656	-0.21%
2018/04/03	0	0.00	3	23.08	23.05	-3	6,643	-0.05%
2018/03/30	2	23.65	2	23.50	23.50	0	7,009	0.00%
2018/03/27	2	23.63	0	0.00	23.55	2	7,227	0.03%
2018/03/26	15	23.85	0	0.00	23.50	15	7,231	0.21%
2018/03/21	76	24.10	0	0.00	24.10	76	7,235	1.05%
2018/03/20	0	0.00	2	24.25	24.10	-2	7,300	-0.03%
2018/03/19	1	24.60	0	0.00	24.60	1	7,305	0.01%
2018/03/12	1	24.55	6	24.60	24.55	-5	7,371	-0.07%
2018/03/09	1	25.35	0	0.00	25.10	1	7,347	0.01%
2018/03/08	11	25.98	165	25.40	25.00	-154	7,432	-2.07%	大賣/鉅額交易
2018/03/06	74	24.87	0	0.00	24.75	74	7,929	0.93%
2018/03/05	92	24.99	0	0.00	24.70	92	8,122	1.13%
2018/03/02	10	25.03	10	24.90	25.00	0	8,190	0.00%
2018/03/01	5	25.20	5	25.00	25.00	0	8,451	0.00%
2018/02/27	22	24.87	2	25.00	24.85	20	8,835	0.23%
2018/02/23	0	0.00	2	24.80	24.80	-2	9,273	-0.02%
2018/02/22	0	0.00	2	24.63	24.60	-2	9,325	-0.02%
2018/02/21	2	24.43	2	24.50	24.55	0	9,355	0.00%
2018/02/12	2	23.60	0	0.00	23.55	2	9,391	0.02%
2018/02/09	1	23.10	1	23.50	24.10	0	9,353	0.00%
2018/02/06	4	23.94	5	24.26	24.15	-1	9,325	-0.01%
2018/02/05	1	25.30	1	25.20	25.30	0	9,188	0.00%
2018/02/01	10	25.93	0	0.00	25.85	10	9,251	0.11%
2018/01/31	1	25.95	1	26.15	26.25	0	9,437	0.00%
2018/01/30	3	25.90	0	0.00	25.70	3	9,524	0.03%
2018/01/26	1	25.05	1	25.25	25.15	0	9,413	0.00%
2018/01/23	2	25.90	1	25.90	25.70	1	9,402	0.01%
2018/01/22	5	26.22	1,031	25.99	26.35	-1,026	9,082	-11.30%	大賣/鉅額交易
2018/01/19	5	25.46	305	25.57	25.45	-300	8,842	-3.39%	大賣/鉅額交易
2018/01/18	3	25.33	69	25.49	25.35	-66	8,796	-0.75%
2018/01/17	13	25.55	168	25.63	25.40	-155	8,787	-1.76%	大賣/鉅額交易
2018/01/16	12	25.50	21	25.55	25.55	-9	8,741	-0.10%
2018/01/15	1	25.05	1	25.25	25.20	0	8,675	0.00%
2018/01/12	3	25.45	1	25.80	25.30	2	8,675	0.02%
2018/01/11	2	25.33	1	25.55	25.25	1	8,644	0.01%
2018/01/10	2	26.05	2	26.13	25.80	0	8,592	0.00%
2018/01/09	2	25.50	3	25.80	26.50	-1	8,344	-0.01%
2018/01/08	10	26.30	10	25.45	25.35	0	8,085	0.00%
2018/01/05	1	26.10	2	26.00	25.75	-1	7,868	-0.01%
2018/01/04	2	24.80	6	24.98	25.15	-4	7,473	-0.05%
2018/01/03	0	0.00	10	24.43	24.20	-10	7,221	-0.14%
2018/01/02	5	24.16	2	24.03	24.15	3	7,271	0.04%