正文 (4906)-統一-台中券商分點個股進出

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
33.20
漲跌
▼0.05
漲幅
-0.15%
成交量
1,281張
產業
上市通信網路類股▲0.31%
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/29	0	0.00	10	33.18	33.25	-10	7,071	-0.14%
2024/04/24	0	0.00	3	32.80	33.00	-3	7,337	-0.04%
2024/04/19	5	32.20	2	32.20	32.20	3	7,766	0.04%
2024/04/18	2	32.90	0	0.00	33.15	2	7,725	0.03%
2024/04/17	4	32.95	7	33.05	32.95	-3	7,742	-0.04%
2024/04/16	16	33.08	6	33.63	32.70	10	7,740	0.13%
2024/04/15	2	34.10	0	0.00	34.10	2	7,693	0.03%
2024/04/12	3	34.45	0	0.00	34.55	3	7,674	0.04%
2024/04/11	4	34.33	0	0.00	34.65	4	7,676	0.05%
2024/04/10	0	0.00	5	34.80	34.70	-5	7,709	-0.06%
2024/04/08	1	34.10	0	0.00	34.05	1	7,608	0.01%
2024/04/03	4	33.84	1	34.00	33.95	3	7,608	0.04%
2024/04/02	6	34.08	5	34.20	34.10	1	7,621	0.01%
2024/04/01	1	34.40	0	0.00	34.55	1	7,594	0.01%
2024/03/28	12	34.30	0	0.00	34.20	12	7,639	0.16%
2024/03/27	18	34.60	1	34.65	34.40	17	7,680	0.22%
2024/03/26	8	34.71	3	34.40	34.40	5	7,678	0.07%
2024/03/25	10	35.25	0	0.00	35.30	10	7,627	0.13%
2024/03/21	28	34.82	1	34.80	34.80	27	7,663	0.35%
2024/03/20	7	35.24	7	35.33	34.90	0	7,731	0.00%
2024/03/19	0	0.00	5	35.15	35.00	-5	7,974	-0.06%
2024/03/18	0	0.00	12	35.04	35.10	-12	8,333	-0.14%
2024/03/15	17	34.41	35	34.46	34.30	-18	8,602	-0.21%
2024/03/14	10	34.85	6	34.93	34.90	4	8,679	0.05%
2024/03/13	2	35.98	4	35.70	35.65	-2	8,912	-0.02%
2024/03/12	11.2	36.28	0	0.00	36.15	11.2	8,880	0.13%
2024/03/11	13.2	36.10	0	0.00	36.15	13.2	8,786	0.15%
2024/03/08	17	36.60	1	37.00	35.95	16	8,713	0.18%
2024/03/07	41	37.78	2	37.00	36.80	39	8,577	0.45%
2024/03/06	50	38.75	40.1	38.58	38.35	9.9	8,253	0.12%
2024/03/05	60.4	39.86	103	40.02	39.50	-42.6	7,969	-0.53%	大賣/
2024/03/04	14	37.99	134	38.31	38.70	-120	6,493	-1.85%	大賣/鉅額交易
2024/02/29	3	35.32	0	0.00	35.40	3	5,991	0.05%
2024/02/27	4	35.45	4	35.51	35.25	0	5,974	0.00%
2024/02/26	2	36.20	0	0.00	36.00	2	5,965	0.03%
2024/02/23	17	36.22	3	36.02	35.90	14	5,955	0.24%
2024/02/22	2	36.50	24	36.40	36.35	-22	6,002	-0.37%
2024/02/21	1	36.15	1	36.10	36.05	0	5,965	0.00%
2024/02/20	2	36.00	0	0.00	35.65	2	5,938	0.03%
2024/02/19	0	0.00	0	35.95	35.95	0	5,940	0.00%
2024/02/16	1	35.70	1	35.70	35.65	0	5,922	0.00%
2024/02/15	2	34.80	0	0.00	35.70	2	5,925	0.03%
2024/02/05	3	35.40	0	0.00	35.10	3	5,887	0.05%
2024/02/02	23	36.45	8	36.31	36.00	15	5,862	0.26%
2024/02/01	2	36.20	25	36.22	36.20	-23	5,732	-0.40%
2024/01/31	0	0.00	6	35.65	35.60	-6	5,626	-0.11%
2024/01/30	1	35.75	0	0.00	35.75	1	5,649	0.02%
2024/01/29	8	35.80	9	35.68	35.80	-1	5,636	-0.02%
2024/01/24	0	0.00	2	36.00	35.80	-2	5,703	-0.04%
2024/01/22	4	35.80	19	35.62	35.85	-15	5,625	-0.27%
2024/01/19	1	34.80	0	0.00	34.80	1	5,467	0.02%
2024/01/18	1	34.70	4	34.99	35.20	-3	5,445	-0.06%
2024/01/17	11	35.35	4	35.43	35.35	7	5,398	0.13%
2024/01/16	12	35.88	7	35.79	36.00	5	5,340	0.09%
2024/01/15	3	35.00	4	34.70	35.00	-1	5,112	-0.02%
2024/01/09	0	0.00	2	33.38	33.25	-2	5,131	-0.04%
2024/01/08	1	33.70	0	0.00	33.75	1	5,171	0.02%
2024/01/04	0	0.00	0.6	34.26	33.85	-0.6	5,268	-0.01%
2024/01/03	1	34.25	5	34.16	34.15	-4	5,289	-0.08%
2024/01/02	0	0.00	0.4	34.40	34.70	-0.4	5,278	-0.01%
2023/12/28	1	34.60	0	0.00	34.80	1	5,364	0.02%
2023/12/25	22	34.70	0.1	35.30	34.60	21.9	5,548	0.39%
2023/12/22	13	35.71	0	0.00	35.55	13	5,530	0.24%
2023/12/20	0	0.00	1.3	35.82	35.95	-1.3	5,661	-0.02%
2023/12/19	2	35.35	6	35.58	35.60	-4	5,672	-0.07%
2023/12/18	8	35.99	0	0.00	35.80	8	5,740	0.14%
2023/12/15	11	36.21	11	36.20	36.20	0	5,810	0.00%
2023/12/14	6.3	36.71	11	36.91	36.90	-4.7	5,830	-0.08%
2023/12/13	15	36.27	14	36.60	36.35	1	5,593	0.02%
2023/12/12	5.4	35.58	33.2	35.64	35.75	-27.8	5,399	-0.51%
2023/12/11	16	34.44	1	34.45	34.30	15	5,452	0.28%
2023/12/08	14	35.71	12	35.29	35.70	2	5,430	0.04%
2023/12/07	3.1	34.45	3	34.75	34.50	0.1	5,303	0.00%
2023/12/06	0	0.00	2	34.25	34.15	-2	5,386	-0.04%
2023/12/05	0.1	34.15	0	0.00	33.95	0.1	5,485	0.00%
2023/12/04	4	34.33	7	34.30	34.25	-3	5,826	-0.05%
2023/12/01	0.1	34.25	0	0.00	34.10	0.1	6,234	0.00%
2023/11/29	0.2	34.37	0	0.00	34.20	0.2	6,567	0.00%
2023/11/28	0.2	34.20	2	34.45	34.40	-1.8	6,905	-0.03%
2023/11/27	0.5	33.90	0	0.00	33.55	0.5	7,100	0.01%
2023/11/24	0	0.00	1	34.40	34.10	-1	7,301	-0.01%
2023/11/22	1	34.65	0	0.00	34.65	1	8,732	0.01%
2023/11/21	11	34.84	5.1	35.00	34.60	5.9	9,605	0.06%
2023/11/20	0	0.00	9	34.18	34.30	-9	9,947	-0.09%
2023/11/17	0.1	33.45	0	0.00	33.45	0.1	10,412	0.00%
2023/11/16	0	0.00	3	33.50	33.40	-3	10,727	-0.03%
2023/11/10	0	0.00	2	32.83	32.70	-2	11,360	-0.02%
2023/11/09	2	32.80	0	0.00	32.90	2	11,392	0.02%
2023/11/08	5	33.24	0	0.00	33.30	5	11,367	0.04%
2023/11/03	6	34.41	1	34.55	34.25	5	11,956	0.04%
2023/11/02	13	33.41	28	33.94	33.85	-15	11,934	-0.13%
2023/10/31	7	32.94	0	0.00	32.60	7	12,232	0.06%
2023/10/30	0	0.00	2	33.25	33.30	-2	12,328	-0.02%
2023/10/27	5	33.05	0	0.00	33.15	5	12,454	0.04%
2023/10/26	3	33.10	0	0.00	33.05	3	12,636	0.02%
2023/10/25	1	34.05	0	0.00	33.70	1	12,669	0.01%
2023/10/24	1	33.80	5.1	34.00	34.00	-4.1	12,726	-0.03%
2023/10/23	0	0.00	6	33.35	33.25	-6	12,772	-0.05%
2023/10/19	2	33.50	0	0.00	33.65	2	12,976	0.02%
2023/10/18	12.1	33.33	9	33.30	33.45	3.1	13,018	0.02%
2023/10/17	10	34.13	4	34.65	33.85	6	13,017	0.05%
2023/10/16	21	34.58	0	0.00	34.60	21	13,098	0.16%
2023/10/13	2	35.80	2	35.70	35.35	0	13,160	0.00%
2023/10/12	0	0.00	2.1	35.90	35.90	-2.1	13,254	-0.02%
2023/10/11	0	0.00	0.2	36.35	36.00	-0.2	13,271	0.00%
2023/10/06	1	37.10	2.1	37.10	36.70	-1.1	13,344	-0.01%
2023/10/05	8	37.18	31	37.07	37.00	-23	13,382	-0.17%
2023/10/04	4	36.55	19	36.54	36.60	-15	13,391	-0.11%
2023/10/03	15	37.35	9	37.75	37.15	6	13,538	0.04%
2023/10/02	0	0.00	32.1	37.81	37.85	-32.1	13,683	-0.23%
2023/09/27	4	36.39	0	0.00	36.70	4	14,035	0.03%
2023/09/26	6	37.88	2	37.55	37.25	4	14,314	0.03%
2023/09/25	13	37.63	5.1	37.31	37.60	7.9	14,810	0.05%
2023/09/22	1	35.50	3	36.05	36.05	-2	15,164	-0.01%
2023/09/21	11	35.85	8.1	35.90	35.65	2.9	15,371	0.02%
2023/09/20	8	36.81	8	36.85	36.60	0	15,626	0.00%
2023/09/19	6	37.65	10	37.94	37.35	-4	15,530	-0.03%
2023/09/18	11	37.24	5	37.20	37.10	6	15,394	0.04%
2023/09/15	13	37.41	1.5	37.20	37.05	11.5	15,333	0.08%
2023/09/14	10.5	38.21	19	38.43	38.05	-8.5	15,132	-0.06%
2023/09/13	1.1	37.65	20	37.36	37.70	-18.9	14,807	-0.13%
2023/09/12	21	37.39	80	37.33	37.45	-59	14,717	-0.40%
2023/09/11	15	36.20	2	36.50	36.25	13	14,568	0.09%
2023/09/08	5	36.38	11	36.81	37.00	-6	14,723	-0.04%
2023/09/07	54	37.00	2	37.00	37.05	52	14,692	0.35%
2023/09/06	24	37.42	59	37.95	37.95	-35	14,398	-0.24%
2023/09/05	26	36.85	14	36.89	36.50	12	13,995	0.09%
2023/09/04	38.1	36.23	74	35.67	36.20	-36	13,935	-0.26%
2023/09/01	123	37.73	29	37.35	37.05	94	13,756	0.68%	大買/
2023/08/31	18	37.08	2	37.33	37.30	16	13,628	0.12%
2023/08/30	59	36.87	261	36.83	36.95	-202	13,760	-1.47%	大賣/鉅額交易
2023/08/29	55	36.18	128	36.26	36.25	-73	13,590	-0.54%	大賣/
2023/08/28	194.4	37.59	253	37.74	35.90	-58.6	13,326	-0.44%	大買/大賣/
2023/08/25	169	37.06	216.8	37.11	37.50	-47.8	12,166	-0.39%	大買/大賣/
2023/08/24	139	35.59	40	36.18	35.40	99	11,315	0.87%	大買/
2023/08/23	26	35.47	56	35.41	35.55	-30	10,998	-0.27%
2023/08/22	132	34.39	52	34.44	34.30	80	10,496	0.76%	大買/
2023/08/21	38	34.59	52	34.40	34.50	-14	10,182	-0.14%
2023/08/18	10	33.11	0	0.00	32.95	10	9,725	0.10%
2023/08/17	0	0.00	16	33.53	33.65	-16	9,639	-0.17%
2023/08/16	0	0.00	5	32.86	33.05	-5	9,566	-0.05%
2023/08/15	0	0.00	11	33.15	33.25	-11	9,564	-0.12%
2023/08/14	0	0.00	6	32.64	32.65	-6	9,629	-0.06%
2023/08/11	15	32.78	10	32.65	32.65	5	9,575	0.05%
2023/08/10	17	33.33	11	33.44	33.35	6	9,491	0.06%
2023/08/09	33	33.69	56	33.96	33.55	-23	9,344	-0.25%
2023/08/08	5	32.90	27	33.03	33.15	-22	8,915	-0.25%
2023/08/07	18.1	32.98	9	33.34	33.45	9.1	8,858	0.10%
2023/08/04	31	32.73	23	32.71	32.90	8	8,737	0.09%
2023/08/02	19	31.69	6	32.11	31.40	13	8,557	0.15%
2023/08/01	3	32.43	0	0.00	32.05	3	8,426	0.04%
2023/07/31	24	32.34	17	32.60	32.10	7	8,343	0.08%
2023/07/28	12	31.50	0	0.00	31.50	12	8,268	0.15%
2023/07/27	0.1	32.00	11	32.08	31.80	-10.9	8,260	-0.13%
2023/07/26	4	31.56	1	31.90	31.35	3	8,211	0.04%
2023/07/25	2	32.00	16	32.18	31.90	-14	8,170	-0.17%
2023/07/24	21	31.40	0	0.00	31.55	21	8,024	0.26%
2023/07/21	4	31.41	2	31.35	31.40	2	7,964	0.03%
2023/07/20	5	32.14	7	32.21	32.05	-2	7,937	-0.03%
2023/07/19	4	32.80	1	31.75	31.60	3	7,881	0.04%
2023/07/18	19	32.57	43	33.20	32.25	-24	7,838	-0.31%
2023/07/17	32	33.26	13	33.45	33.35	19	7,735	0.25%
2023/07/14	0	0.00	4	32.69	32.75	-4	7,654	-0.05%
2023/07/13	16	32.93	16	33.11	32.55	0	7,621	0.00%
2023/07/12	13	32.15	5	32.10	32.10	8	7,580	0.11%
2023/07/11	3.3	32.30	7	32.36	32.40	-3.8	7,560	-0.05%
2023/07/10	47	32.76	18	32.74	32.80	29	7,535	0.38%
2023/07/07	25	33.44	26	33.76	33.55	-1	7,398	-0.01%
2023/07/06	26	33.88	54	34.15	33.65	-28	7,318	-0.38%
2023/07/05	24	33.42	22	33.38	33.15	2	6,999	0.03%
2023/07/04	16	33.25	9	33.18	33.40	7	6,832	0.10%
2023/07/03	35	34.36	37	34.38	34.45	-2	6,528	-0.03%
2023/06/30	27	33.10	50	32.98	33.05	-23	5,960	-0.39%
2023/06/29	17	31.48	38	31.69	31.50	-21	5,502	-0.38%
2023/06/28	40	31.47	36	31.52	31.25	4	5,288	0.08%
2023/06/27	1	29.95	1	29.90	29.80	0	4,964	0.00%
2023/06/26	0	0.00	1	30.00	30.05	-1	5,017	-0.02%
2023/06/20	0	0.00	2	30.25	30.15	-2	5,100	-0.04%
2023/06/19	1	30.05	12	30.14	30.05	-11	5,111	-0.22%
2023/06/16	12	30.62	0	0.00	30.50	12	5,096	0.24%
2023/06/15	8	30.88	0	0.00	30.90	8	5,072	0.16%
2023/06/14	13	31.29	8	31.03	31.40	5	4,996	0.10%
2023/06/13	7	31.50	4	31.40	31.50	3	4,718	0.06%
2023/06/12	2	31.33	1	31.95	31.30	1	4,671	0.02%
2023/06/09	1	31.45	0	0.00	31.80	1	4,657	0.02%
2023/06/08	8	31.44	2	31.28	31.15	6	4,632	0.13%
2023/06/07	11	31.53	2	31.70	31.65	9	4,632	0.19%
2023/06/06	47	32.26	2	32.00	32.00	45	4,564	0.99%
2023/06/05	8	32.58	67	32.59	33.45	-59	4,354	-1.36%
2023/06/02	9	31.18	1	31.50	31.55	8	4,016	0.20%
2023/06/01	0	0.00	1	31.50	31.60	-1	3,984	-0.03%
2023/05/31	1	31.40	11	31.54	31.40	-10	3,966	-0.25%
2023/05/30	8	31.01	44	31.04	31.15	-36	3,928	-0.92%
2023/05/29	10	30.98	14	31.18	31.40	-4	3,868	-0.10%
2023/05/26	2	30.43	1	30.45	30.30	1	3,712	0.03%
2023/05/24	2	30.50	0	0.00	30.65	2	3,684	0.05%
2023/05/23	0	0.00	13	30.75	30.65	-13	3,670	-0.35%
2023/05/22	0	0.00	5	30.60	30.50	-5	3,637	-0.14%
2023/05/19	8	29.97	0	0.00	30.05	8	3,618	0.22%
2023/05/18	5	30.40	10	30.38	30.40	-5	3,581	-0.14%
2023/05/17	5	29.37	0	0.00	29.65	5	3,442	0.15%
2023/05/16	5	29.52	0	0.00	29.70	5	3,412	0.15%
2023/05/15	5	29.73	10	29.90	29.75	-5	3,397	-0.15%
2023/05/12	7	29.54	5	30.20	30.15	2	3,387	0.06%
2023/05/10	0	0.00	7	30.64	30.25	-7	3,319	-0.21%
2023/05/04	11	29.62	2	29.80	29.65	9	3,183	0.28%
2023/04/28	19	31.01	0	0.00	31.00	19	3,047	0.62%
2023/04/25	11	31.05	6	31.70	30.80	5	2,993	0.17%
2023/04/21	15	31.04	20	30.74	30.80	-5	2,923	-0.17%
2023/04/20	28	32.00	4	32.29	32.10	24	2,812	0.85%
2023/04/19	1	32.40	11	32.58	32.50	-10	2,764	-0.36%
2023/04/18	9	32.09	1	32.65	32.25	8	2,692	0.30%
2023/04/17	3	32.35	16	32.35	32.35	-13	2,630	-0.49%
2023/04/14	2	31.90	0	0.00	31.65	2	2,536	0.08%
2023/04/13	12	31.46	4	31.55	31.60	8	2,479	0.32%
2023/04/12	2	31.10	5	31.66	31.80	-3	2,441	-0.12%
2023/04/11	19	31.48	17	31.59	31.35	2	2,377	0.08%
2023/04/10	18	30.53	11	30.72	30.65	7	2,219	0.32%
2023/04/06	0	0.00	4	31.34	31.40	-4	2,130	-0.19%
2023/03/31	0	0.00	5	30.80	30.90	-5	2,069	-0.24%
2023/03/30	0	0.00	5	30.94	30.85	-5	2,026	-0.25%
2023/03/29	1	30.55	10	30.45	30.50	-9	1,954	-0.46%
2023/03/28	7	30.40	0	0.00	30.25	7	1,916	0.37%
2023/03/27	10	30.20	1	30.65	30.20	9	1,860	0.48%
2023/03/24	12	29.72	3	29.90	29.85	9	1,797	0.50%
2023/03/23	5	29.25	82	29.34	29.45	-77	1,721	-4.47%
2023/03/22	0	0.00	2	29.20	29.30	-2	1,695	-0.12%
2023/03/21	0	0.00	1	29.30	29.25	-1	1,674	-0.06%
2023/03/20	0	29.15	56	28.91	29.15	-56	1,639	-3.42%
2023/03/16	0	0.00	0	28.70	28.00	0	1,636	0.00%
2023/03/15	4	28.98	3	29.10	28.65	1	1,612	0.06%
2023/03/14	2	28.70	32	28.68	28.75	-30	1,571	-1.91%
2023/03/13	10	28.15	10	28.50	28.25	0	1,521	0.00%
2023/03/10	0	0.00	6	28.60	28.50	-6	1,517	-0.40%
2023/03/08	0	0.00	15	28.55	28.65	-15	1,476	-1.02%
2023/03/07	1	28.45	0	0.00	28.45	1	1,491	0.07%
2023/03/06	10	28.40	6	28.39	28.35	4	1,459	0.27%
2023/03/03	0	0.00	1	28.05	28.10	-1	1,447	-0.07%
2023/03/02	1	28.00	8	28.02	28.05	-7	1,457	-0.48%
2023/02/24	0	0.00	5	27.70	27.70	-5	1,587	-0.31%
2023/02/21	0	0.00	1	28.00	28.00	-1	1,641	-0.06%
2023/02/20	5	28.10	0	0.00	28.15	5	1,645	0.30%
2023/02/16	0	0.00	6	27.77	27.75	-6	1,677	-0.36%
2023/02/15	0	0.00	5	27.60	27.60	-5	1,723	-0.29%
2023/02/13	0	0.00	2	27.75	27.80	-2	1,843	-0.11%
2023/02/10	2	27.55	0	0.00	27.55	2	1,908	0.10%
2023/02/09	4	27.98	0	0.00	27.90	4	1,904	0.21%
2023/02/08	3	28.05	1	28.05	28.00	2	1,903	0.11%
2023/02/07	1	28.05	10	28.15	28.05	-9	1,897	-0.47%
2023/02/06	1	28.40	1	28.35	28.10	0	1,897	0.00%
2023/02/02	0	0.00	2	28.10	28.10	-2	1,875	-0.11%
2023/02/01	40	27.90	1	28.00	27.95	39	1,856	2.10%
2023/01/31	0	0.00	5	27.50	27.60	-5	1,815	-0.28%
2023/01/30	0	0.00	10	27.15	27.20	-10	1,819	-0.55%
2023/01/13	11	27.13	0	0.00	26.85	11	1,860	0.59%
2023/01/10	3	27.65	0	0.00	27.70	3	1,888	0.16%
2023/01/09	0	0.00	5	28.00	27.95	-5	1,911	-0.26%
2023/01/05	11	28.17	0	0.00	27.90	11	1,978	0.56%
2023/01/04	0	0.00	2	27.85	28.00	-2	2,002	-0.10%
2022/12/30	8	27.64	8	27.46	27.40	0	2,049	0.00%
2022/12/28	12	27.40	0	0.00	27.10	12	2,140	0.56%
2022/12/26	12	27.38	0	0.00	27.35	12	2,216	0.54%
2022/12/23	2	27.25	1	27.35	27.35	1	2,258	0.04%
2022/12/22	10	27.30	0	27.55	27.30	10	2,303	0.43%
2022/12/21	3	26.97	11	27.10	26.90	-8	2,412	-0.33%
2022/12/20	4	26.98	0	0.00	26.75	4	2,501	0.16%
2022/12/16	5	27.55	0	0.00	27.55	5	2,883	0.17%
2022/12/14	0	0.00	5	28.30	28.20	-5	3,875	-0.13%
2022/12/13	0	0.00	1	28.30	28.10	-1	3,879	-0.03%
2022/12/09	12	28.65	8	28.96	28.60	4	3,901	0.10%
2022/12/08	0	0.00	10	28.10	28.30	-10	3,854	-0.26%
2022/12/07	5	27.87	0	0.00	28.00	5	3,876	0.13%
2022/12/05	2	28.73	2	28.65	28.65	0	3,999	0.00%
2022/12/02	3	28.75	0	0.00	28.75	3	4,012	0.07%
2022/12/01	1	28.75	0	0.00	28.75	1	4,042	0.02%
2022/11/30	0	0.00	1	28.75	28.60	-1	4,149	-0.02%
2022/11/28	0	0.00	4	28.11	28.15	-4	4,551	-0.09%
2022/11/25	1	28.40	0	0.00	28.00	1	4,605	0.02%
2022/11/24	0	0.00	3	28.58	28.40	-3	4,640	-0.06%
2022/11/23	6	28.64	1	28.65	28.60	5	4,647	0.11%
2022/11/22	23	28.61	23	28.79	28.75	0	4,647	0.00%
2022/11/21	0	0.00	1	28.25	28.15	-1	4,669	-0.02%
2022/11/17	0	0.00	2	28.20	28.15	-2	4,766	-0.04%
2022/11/16	2	27.73	2	27.90	27.70	0	4,845	0.00%
2022/11/15	2	27.93	13	27.86	27.95	-11	4,927	-0.22%
2022/11/14	1	28.00	22	28.00	28.15	-21	5,099	-0.41%
2022/11/11	12	28.03	5	27.90	27.75	7	5,232	0.13%
2022/11/10	3	28.32	1	27.85	27.80	2	5,229	0.04%
2022/11/09	1	27.80	15	27.94	27.85	-14	5,185	-0.27%
2022/11/08	5	27.60	11	27.72	27.60	-6	5,145	-0.12%
2022/11/07	0	0.00	5	26.88	26.90	-5	5,092	-0.10%
2022/11/04	1	26.65	5	26.65	26.70	-4	5,118	-0.08%
2022/11/03	0	0.00	1	26.70	26.55	-1	5,138	-0.02%
2022/11/01	0	0.00	10	26.40	26.40	-10	5,223	-0.19%
2022/10/31	0	0.00	1	26.20	26.15	-1	5,274	-0.02%
2022/10/28	10	25.70	0	0.00	25.70	10	5,298	0.19%
2022/10/27	10	26.05	10	26.30	26.30	0	5,324	0.00%
2022/10/26	10	25.80	0	0.00	25.65	10	5,352	0.19%
2022/10/21	6	26.60	0	0.00	26.60	6	5,405	0.11%
2022/10/19	0	0.00	2	27.35	27.20	-2	5,450	-0.04%
2022/10/14	0	0.00	1	27.60	27.65	-1	5,498	-0.02%
2022/10/13	9	26.74	2	26.70	26.50	7	5,516	0.13%
2022/10/12	0	0.00	8	27.97	27.85	-8	5,529	-0.14%
2022/10/11	2	27.80	6	27.97	27.85	-4	5,552	-0.07%
2022/10/06	0	0.00	1	28.20	28.25	-1	5,636	-0.02%
2022/10/05	5	28.29	0	0.00	28.10	5	5,670	0.09%
2022/10/04	0	0.00	2	27.50	27.95	-2	5,623	-0.04%
2022/10/03	11	26.74	0	0.00	27.10	11	5,647	0.19%
2022/09/30	1	26.60	0	0.00	26.70	1	5,819	0.02%
2022/09/29	7	26.75	5	26.75	26.75	2	5,829	0.03%
2022/09/28	24	26.76	2	26.38	26.05	22	5,836	0.38%
2022/09/27	1	27.00	5	26.85	27.60	-4	5,759	-0.07%
2022/09/26	19	27.76	1	28.20	27.50	18	5,709	0.32%
2022/09/23	25	30.02	18	29.95	29.30	7	5,662	0.12%
2022/09/22	131	31.66	118.1	31.65	30.40	12.9	5,462	0.24%	大買/大賣/
2022/09/21	0	0.00	6	30.93	31.05	-6	4,633	-0.13%
2022/09/20	15	30.02	0	0.00	30.00	15	4,514	0.33%
2022/09/15	2	31.00	0	0.00	30.85	2	4,632	0.04%
2022/09/14	2	30.70	0	0.00	30.95	2	4,716	0.04%
2022/09/13	10	31.40	16	31.26	31.10	-6	4,764	-0.13%
2022/09/12	7	32.29	15	31.80	31.95	-8	4,767	-0.17%
2022/09/06	3	31.40	1.1	31.82	31.55	1.9	5,563	0.03%
2022/09/05	5	31.90	19	32.16	32.25	-14	5,576	-0.25%
2022/09/02	0	0.00	2	32.10	31.95	-2	5,255	-0.04%
2022/08/31	3	32.00	0	0.00	31.70	3	5,184	0.06%
2022/08/30	0	0.00	0.1	31.50	31.45	-0.1	5,187	0.00%
2022/08/29	3	31.00	0	0.00	31.30	3	5,267	0.06%
2022/08/26	0	0.00	8	31.97	31.70	-8	5,373	-0.15%
2022/08/25	1	31.50	8	31.47	31.55	-7	5,370	-0.13%
2022/08/24	0	0.00	15	31.24	31.10	-15	5,343	-0.28%
2022/08/23	1	31.35	29	31.46	31.50	-28	5,328	-0.53%
2022/08/22	1	31.00	0	0.00	31.10	1	5,227	0.02%
2022/08/19	3	30.35	9	30.87	31.10	-6	5,150	-0.12%
2022/08/18	43	30.20	0	0.00	30.25	43	4,994	0.86%
2022/08/17	0	0.00	1	29.40	29.60	-1	4,855	-0.02%
2022/08/16	1	29.40	4	29.34	29.35	-3	4,857	-0.06%
2022/08/15	1	29.10	30	29.10	29.20	-29	4,859	-0.60%
2022/08/12	2.2	29.13	0	0.00	29.15	2.2	4,912	0.05%
2022/08/10	0	0.00	1	29.60	29.50	-1	4,931	-0.02%
2022/08/09	0	0.00	1	29.25	29.35	-1	4,915	-0.02%
2022/08/08	1	28.90	1	28.80	28.90	0	4,904	0.00%
2022/08/05	2	29.15	54	29.20	29.15	-52	4,875	-1.07%
2022/08/04	0	0.00	1	29.05	29.50	-1	4,845	-0.02%
2022/08/03	1	29.15	1	29.05	29.30	0	4,843	0.00%
2022/08/02	9	29.63	0	0.00	29.65	9	4,845	0.19%
2022/08/01	0	0.00	4	30.25	30.25	-4	4,897	-0.08%
2022/07/29	1	30.15	2	30.45	30.25	-1	4,926	-0.02%
2022/07/28	5	30.40	5	30.30	30.35	0	4,922	0.00%
2022/07/25	1	30.45	0	0.00	30.30	1	4,995	0.02%
2022/07/21	2	30.25	5	30.25	30.30	-3	5,032	-0.06%
2022/07/20	0	0.00	1	30.40	30.30	-1	5,057	-0.02%
2022/07/19	4	30.40	1	30.50	30.40	3	5,114	0.06%
2022/07/18	4	29.95	0	0.00	30.05	4	5,147	0.08%
2022/07/15	0	0.00	52	30.34	30.35	-52	5,455	-0.95%
2022/07/14	5	30.00	8	29.94	30.15	-3	5,444	-0.06%
2022/07/13	0	0.00	1	29.35	29.25	-1	5,385	-0.02%
2022/07/12	3	29.10	0	0.00	29.00	3	5,397	0.06%
2022/07/11	3	29.30	2	29.43	29.35	1	5,413	0.02%
2022/07/08	7	29.12	6	29.42	29.30	1	5,411	0.02%
2022/07/07	1	27.00	1	27.25	27.85	0	5,260	0.00%
2022/07/06	1	26.75	5	26.40	26.30	-4	5,281	-0.08%
2022/07/05	1	26.85	0	0.00	26.85	1	5,355	0.02%
2022/07/01	4	27.75	1	28.55	27.10	3	5,576	0.05%
2022/06/30	2	29.10	0	0.00	29.00	2	5,657	0.04%
2022/06/29	1	30.00	3	30.03	30.00	-2	5,752	-0.03%
2022/06/28	11	30.50	1	30.55	30.55	10	5,889	0.17%
2022/06/24	0	0.00	1	31.00	30.60	-1	6,030	-0.02%
2022/06/23	1	30.40	0	0.00	30.65	1	6,109	0.02%
2022/06/22	3.7	30.59	0	0.00	30.80	3.7	6,324	0.06%
2022/06/21	0	0.00	1	30.75	30.65	-1	6,295	-0.02%
2022/06/20	3	29.52	0	0.00	29.25	3	6,334	0.05%
2022/06/17	1.1	30.01	5	30.50	30.25	-3.9	6,421	-0.06%
2022/06/16	20.1	31.17	20	31.45	30.55	0.1	6,429	0.00%
2022/06/15	40	32.74	44	32.86	31.10	-4	6,541	-0.06%
2022/06/14	7.1	30.40	8	30.91	31.50	-0.9	5,909	-0.02%
2022/06/13	2	30.85	1	31.00	31.00	1	5,796	0.02%
2022/06/10	0	0.00	8	31.40	31.35	-8	5,799	-0.14%
2022/06/08	1	31.35	0	0.00	31.10	1	5,761	0.02%
2022/06/07	0	0.00	2	31.35	31.20	-2	5,757	-0.03%
2022/06/06	4	30.59	13	30.97	31.05	-9	5,689	-0.16%
2022/06/02	4	30.04	4	30.33	30.20	0	5,660	0.00%
2022/06/01	3	29.77	5	29.70	29.85	-2	5,665	-0.04%
2022/05/31	1	29.25	4	29.14	29.15	-3	5,750	-0.05%
2022/05/30	2	28.83	0	28.90	28.90	2	5,781	0.03%
2022/05/27	0	0.00	5	28.50	28.45	-5	5,857	-0.09%
2022/05/26	6	28.58	0	0.00	28.30	6	5,932	0.10%
2022/05/25	3	28.78	1	28.80	28.75	2	6,010	0.03%
2022/05/24	9	29.01	0	28.95	28.95	9	6,142	0.15%
2022/05/23	1	29.45	1	29.25	29.20	0	6,233	0.00%
2022/05/20	0	0.00	7	29.64	29.45	-7	6,452	-0.11%
2022/05/19	0	0.00	0	28.74	29.15	0	6,613	0.00%
2022/05/18	5	29.00	1	29.00	29.00	4	7,061	0.06%
2022/05/17	0	0.00	1	29.30	29.35	-1	7,331	-0.01%
2022/05/12	0	0.00	1	28.50	28.15	-1	7,495	-0.01%
2022/05/11	0	0.00	2	28.90	28.90	-2	7,550	-0.03%
2022/05/10	0	0.00	4	28.20	28.85	-4	7,890	-0.05%
2022/05/09	7	28.57	2	28.45	28.20	5	8,037	0.06%
2022/05/05	1	29.80	0	0.00	29.80	1	8,969	0.01%
2022/05/03	2	29.88	1	29.75	29.80	1	9,301	0.01%
2022/04/27	1	29.80	10	30.15	30.20	-9	9,288	-0.10%
2022/04/25	6	30.07	1.1	30.15	30.05	4.9	9,469	0.05%
2022/04/22	14.1	31.46	4	31.53	31.55	10.1	9,499	0.11%
2022/04/21	12	31.95	0	0.00	31.85	12	9,446	0.13%
2022/04/18	1	30.05	0	0.00	30.00	1	9,149	0.01%
2022/04/15	11	30.03	2	30.08	30.00	9	9,124	0.10%
2022/04/14	19	30.50	0	0.00	30.35	19	9,132	0.21%
2022/04/13	3	30.83	1	30.95	30.85	2	9,138	0.02%
2022/04/12	6	30.99	1	31.05	30.95	5	9,159	0.05%
2022/04/11	25	31.63	22	31.48	31.60	3	9,186	0.03%
2022/04/08	2	32.85	2	32.70	32.70	0	9,265	0.00%
2022/04/07	31	33.05	10	32.64	32.40	21	9,523	0.22%
2022/04/06	1	33.70	1	33.70	33.75	0	9,491	0.00%
2022/04/01	2	32.75	7	33.36	33.30	-5	9,924	-0.05%
2022/03/31	15	32.78	21	32.95	33.00	-6	10,327	-0.06%
2022/03/30	0	0.00	7	32.75	32.60	-7	10,185	-0.07%
2022/03/29	36	32.45	16	32.55	32.60	20	10,126	0.20%
2022/03/28	4	32.13	17	32.40	32.45	-13	10,036	-0.13%
2022/03/25	19	32.49	221	32.68	32.20	-202	9,981	-2.02%	大賣/鉅額交易
2022/03/24	0	31.92	4.1	32.03	31.85	-4.1	9,841	-0.04%
2022/03/23	1	31.75	3	31.95	31.90	-2	9,949	-0.02%
2022/03/22	13	31.48	24	31.50	32.00	-11	10,247	-0.11%
2022/03/21	3	31.07	1	31.35	31.20	2	10,407	0.02%
2022/03/18	18	30.92	29	30.82	30.85	-11	10,359	-0.11%
2022/03/17	6	29.43	5	29.76	29.80	1	10,138	0.01%
2022/03/16	1	29.05	0	0.00	28.95	1	10,389	0.01%
2022/03/15	1	28.95	3	29.08	29.05	-2	10,541	-0.02%
2022/03/14	1	29.50	0	0.00	29.55	1	10,550	0.01%
2022/03/11	6	29.44	5	29.50	29.45	1	10,706	0.01%
2022/03/10	6	29.90	0	0.00	29.90	6	10,718	0.06%
2022/03/08	16	29.22	4	29.93	29.05	12	10,664	0.11%
2022/03/07	16	30.03	4	29.88	30.00	12	10,564	0.11%
2022/03/04	4	31.84	8	32.10	31.50	-4	10,458	-0.04%
2022/03/03	4	32.03	11	32.00	32.05	-7	10,361	-0.07%
2022/03/02	9	31.75	6	31.77	31.80	3	10,324	0.03%
2022/03/01	10	32.25	7	32.16	32.25	3	10,259	0.03%
2022/02/25	0	0.00	5	31.95	31.95	-5	10,188	-0.05%
2022/02/24	14	31.64	20	31.75	31.55	-6	10,140	-0.06%
2022/02/23	2	32.30	6	32.38	32.20	-4	10,039	-0.04%
2022/02/22	22	31.90	5	31.83	31.85	17	10,012	0.17%
2022/02/21	6	32.58	9	32.63	33.00	-3	9,946	-0.03%
2022/02/18	23	32.63	40	32.86	33.10	-17	10,211	-0.17%
2022/02/17	6	32.25	39	32.20	31.95	-33	10,036	-0.33%
2022/02/16	5	31.20	2	31.48	31.30	3	9,751	0.03%
2022/02/15	3	30.93	0	0.00	30.95	3	9,720	0.03%
2022/02/14	3	30.92	22	30.98	30.95	-19	9,705	-0.20%
2022/02/11	6	31.05	5	31.10	31.15	1	9,663	0.01%
2022/02/10	56	31.47	4	31.55	31.15	52	9,600	0.54%
2022/02/09	13	32.62	9	32.66	32.65	4	9,261	0.04%
2022/02/08	3	32.77	60	32.71	32.60	-57	9,108	-0.63%
2022/02/07	34	32.48	29.9	32.53	32.60	4.1	8,730	0.05%
2022/01/26	11	30.96	12	31.06	31.00	-1	8,149	-0.01%
2022/01/25	22	30.93	8	30.36	30.10	14	7,974	0.18%
2022/01/24	11	29.62	3	29.95	30.45	8	7,858	0.10%
2022/01/21	1	30.50	8	30.47	30.45	-7	7,872	-0.09%
2022/01/20	3	30.60	2	30.78	30.80	1	7,963	0.01%
2022/01/19	5	30.36	2	30.45	30.55	3	8,241	0.04%
2022/01/18	11	30.20	2	30.20	29.95	9	8,136	0.11%
2022/01/17	1	29.15	5	29.64	30.20	-4	7,981	-0.05%
2022/01/14	9	28.98	3	28.82	28.80	6	7,850	0.08%
2022/01/13	0	0.00	6	29.53	29.50	-6	7,834	-0.08%
2022/01/12	4	29.49	23	29.59	29.40	-19	7,811	-0.24%
2022/01/11	9	30.24	5	29.90	29.95	4	7,749	0.05%
2022/01/10	4	30.34	4	30.63	30.75	0	7,689	0.00%
2022/01/07	16	30.54	0.3	31.00	30.55	15.7	7,667	0.20%
2022/01/06	3	30.93	2	30.93	31.40	1	7,594	0.01%
2022/01/05	5	31.54	11	31.48	31.40	-6	7,529	-0.08%
2022/01/04	11	31.75	2	31.65	31.65	9	7,477	0.12%
2022/01/03	0	0.00	11	32.65	32.10	-11	7,389	-0.15%
2021/12/30	7	32.56	28	32.51	32.30	-21	7,195	-0.29%
2021/12/29	8	31.18	19	31.64	31.85	-11	6,836	-0.16%
2021/12/28	39	31.87	18	31.98	31.20	21	6,683	0.31%
2021/12/27	20	31.23	41	31.22	31.50	-21	6,090	-0.34%
2021/12/24	2	29.80	0	0.00	29.90	2	5,566	0.04%
2021/12/23	3	29.88	5	29.75	29.75	-2	5,555	-0.04%
2021/12/22	4	29.70	3	29.67	29.65	1	5,532	0.02%
2021/12/21	6	29.70	3	29.75	29.75	3	5,510	0.05%
2021/12/20	10	30.37	9	30.33	30.10	1	5,459	0.02%
2021/12/17	22	30.02	10	30.09	29.95	12	5,372	0.22%
2021/12/16	24	30.43	11	30.21	30.60	13	5,231	0.25%
2021/12/15	6	30.30	11	29.72	30.30	-5	4,845	-0.10%
2021/12/14	3	28.77	12	28.67	28.50	-9	4,519	-0.20%
2021/12/13	3	29.05	6	28.92	28.70	-3	4,463	-0.07%
2021/12/10	9	29.51	4	29.55	29.20	5	4,412	0.11%
2021/12/09	3	29.08	6	29.25	29.50	-3	4,100	-0.07%
2021/12/08	23	28.56	7	28.50	28.50	16	3,915	0.41%
2021/12/07	4	28.80	2	28.75	28.70	2	3,874	0.05%
2021/12/06	0	0.00	9	28.11	28.20	-9	3,713	-0.24%
2021/12/03	1	27.40	2	27.65	27.70	-1	3,702	-0.03%
2021/12/02	2	27.38	3	27.27	27.25	-1	3,734	-0.03%
2021/11/30	6	27.25	2	27.40	27.25	4	3,715	0.11%
2021/11/29	5	26.60	4	26.90	27.05	1	3,714	0.03%
2021/11/26	10	27.24	5	27.18	27.10	5	3,692	0.14%
2021/11/25	12	27.80	2.3	27.89	27.75	9.7	3,671	0.26%
2021/11/24	2	27.75	1	27.80	27.85	1	3,661	0.03%
2021/11/23	7	28.06	4	27.56	27.65	3	3,677	0.08%
2021/11/22	3	28.38	1	28.80	28.25	2	3,665	0.05%
2021/11/19	6	28.44	1	28.35	28.20	5	3,632	0.14%
2021/11/18	24	29.12	26	29.05	28.85	-2	3,548	-0.06%
2021/11/17	43	29.74	177	29.90	30.00	-134	3,389	-3.95%	大賣/鉅額交易
2021/11/16	5	29.30	6	28.83	29.00	-1	2,923	-0.03%
2021/11/15	4	27.86	5	28.01	28.05	-1	2,646	-0.04%
2021/11/12	16	28.25	7	28.30	28.05	9	2,645	0.34%
2021/11/11	2	28.08	6	28.23	27.95	-4	2,625	-0.15%
2021/11/10	3	28.03	10	27.90	27.90	-7	2,619	-0.27%
2021/11/09	3	27.70	1	27.75	27.75	2	2,609	0.08%
2021/11/08	1	27.80	0	0.00	27.80	1	2,615	0.04%
2021/11/05	4	27.85	2	27.85	27.90	2	2,633	0.08%
2021/11/04	8	27.89	3	27.72	27.85	5	2,645	0.19%
2021/11/03	2	27.33	4	27.51	27.50	-2	2,682	-0.07%
2021/11/02	2	27.60	5	27.38	27.25	-3	2,696	-0.11%
2021/11/01	15	27.85	1	27.90	27.90	14	2,702	0.52%
2021/10/29	3	27.55	19	27.54	27.40	-16	2,719	-0.59%
2021/10/28	2	27.90	15	28.14	28.10	-13	2,735	-0.48%
2021/10/27	38	28.18	6	27.49	28.65	32	2,639	1.21%
2021/10/26	1	26.20	0	0.00	26.15	1	2,335	0.04%
2021/10/25	0	0.00	2	26.00	26.05	-2	2,350	-0.09%
2021/10/19	1	25.55	0	0.00	25.45	1	2,858	0.03%
2021/10/14	1	25.60	0	0.00	25.60	1	3,030	0.03%
2021/10/12	2	25.90	1	25.90	25.70	1	3,137	0.03%
2021/10/08	10	26.50	1	26.35	26.25	9	3,188	0.28%
2021/10/06	1	25.55	0	0.00	25.45	1	3,409	0.03%
2021/10/04	0	0.00	3	25.90	25.35	-3	3,833	-0.08%
2021/10/01	6	26.20	0.1	26.50	26.00	5.9	3,847	0.15%
2021/09/30	0.1	26.45	6	26.83	26.85	-5.9	3,853	-0.15%
2021/09/27	10	26.30	0	0.00	26.20	10	3,969	0.25%
2021/09/24	1	26.20	2	26.40	26.20	-1	4,278	-0.02%
2021/09/23	2	25.95	1	26.40	26.35	1	4,324	0.02%
2021/09/16	1	25.35	0	0.00	25.30	1	4,715	0.02%
2021/09/13	1	25.45	0	0.00	25.55	1	4,779	0.02%
2021/09/09	0	0.00	1	25.35	25.25	-1	4,840	-0.02%
2021/09/08	12	25.05	0	0.00	24.65	12	4,840	0.25%
2021/09/06	5	25.85	0	0.00	25.85	5	4,817	0.10%
2021/09/02	2	26.20	0	0.00	26.10	2	4,894	0.04%
2021/09/01	0	0.00	1	26.40	26.65	-1	4,887	-0.02%
2021/08/31	2	26.45	0	0.00	26.45	2	4,878	0.04%
2021/08/30	4	26.46	1	26.40	26.55	3	4,883	0.06%
2021/08/27	1	26.25	0	0.00	26.30	1	4,888	0.02%
2021/08/20	6	25.75	0	0.00	25.75	6	4,853	0.12%
2021/08/19	10	26.20	0	0.00	26.10	10	4,840	0.21%
2021/08/17	15.1	26.05	0	0.00	25.85	15.1	4,862	0.31%
2021/08/16	15	26.05	0	0.00	26.15	15	4,841	0.31%
2021/08/13	16	26.83	0	0.00	26.80	16	4,820	0.33%
2021/08/12	26	27.52	5	27.65	27.65	21	4,811	0.44%
2021/08/11	52	27.62	0	0.00	27.75	52	4,834	1.08%
2021/08/10	5	27.57	0	0.00	27.65	5	4,856	0.10%
2021/08/09	50	28.66	0	0.00	28.40	50	4,896	1.02%
2021/08/05	5	30.12	4	30.04	29.85	1	4,892	0.02%
2021/08/04	11	30.78	8	30.97	30.55	3	4,982	0.06%
2021/08/03	14	32.78	0	0.00	32.85	14	4,997	0.28%
2021/08/02	2	33.00	0	0.00	32.75	2	4,961	0.04%
2021/07/30	12	33.07	0	0.00	32.80	12	4,976	0.24%
2021/07/28	0	0.00	7	34.20	33.60	-7	4,943	-0.14%
2021/07/27	2	34.65	6	34.42	34.15	-4	4,973	-0.08%
2021/07/26	9	34.37	0	0.00	34.45	9	5,017	0.18%
2021/07/23	8	34.77	39	34.55	34.60	-31	5,000	-0.62%
2021/07/22	0	0.00	1	33.95	33.70	-1	4,766	-0.02%
2021/07/21	2	32.80	55	32.33	32.30	-53	4,734	-1.12%
2021/07/20	1	33.20	0	0.00	33.10	1	4,720	0.02%
2021/07/16	0	0.00	95	34.35	34.30	-95	4,840	-1.96%
2021/07/14	19	34.06	7	34.01	34.30	12	4,878	0.25%
2021/07/13	17	33.84	0	0.00	33.40	17	4,912	0.35%
2021/07/12	25	34.53	76	34.67	34.35	-51	5,099	-1.00%
2021/07/09	2	33.58	15	33.51	33.75	-13	5,007	-0.26%
2021/07/08	0	0.00	2	33.00	33.10	-2	5,134	-0.04%
2021/07/07	3	32.88	2	33.10	32.95	1	5,359	0.02%
2021/07/06	2	33.05	7	32.96	33.00	-5	5,880	-0.09%
2021/07/05	1	32.90	1	32.95	33.00	0	6,207	0.00%
2021/07/02	19	32.59	0	0.00	32.80	19	6,566	0.29%
2021/07/01	15	33.44	12	33.55	33.25	3	6,693	0.04%
2021/06/30	3	32.30	10	32.93	33.00	-7	6,463	-0.11%
2021/06/29	15	32.54	5	32.50	32.50	10	6,427	0.16%
2021/06/28	24	32.56	24	32.95	33.20	0	6,428	0.00%
2021/06/25	8	31.86	11	31.72	31.85	-3	6,265	-0.05%
2021/06/24	15	31.06	0	0.00	31.25	15	6,285	0.24%
2021/06/23	0	0.00	5	30.85	30.90	-5	6,476	-0.08%
2021/06/21	1	30.10	1	30.20	30.15	0	6,542	0.00%
2021/06/16	2	30.50	30	30.70	30.60	-28	7,005	-0.40%
2021/06/15	0	0.00	22	30.76	30.85	-22	7,156	-0.31%
2021/06/11	3	30.57	0	0.00	30.60	3	7,215	0.04%
2021/06/10	0	0.00	63	30.80	30.85	-63	7,261	-0.87%
2021/06/09	0	0.00	0	30.25	30.00	0	7,241	0.00%
2021/06/07	1	29.65	1	29.85	29.85	0	7,561	0.00%
2021/06/04	0	0.00	6	30.08	29.95	-6	7,688	-0.08%
2021/06/03	2	30.18	17	30.24	30.20	-15	7,766	-0.19%
2021/06/02	1	30.30	0	0.00	30.25	1	7,978	0.01%
2021/05/31	5	29.90	10	30.00	30.05	-5	8,111	-0.06%
2021/05/28	1	29.60	1	29.60	29.80	0	8,167	0.00%
2021/05/25	0	0.00	1	29.40	29.00	-1	8,526	-0.01%
2021/05/24	40	28.98	0	0.00	29.00	40	8,556	0.47%
2021/05/21	0	0.00	6	28.66	28.75	-6	8,767	-0.07%
2021/05/20	41	28.67	0	0.00	28.40	41	8,887	0.46%
2021/05/19	5	28.65	2	28.60	28.75	3	8,966	0.03%
2021/05/18	5	28.47	216	28.60	28.60	-211	8,974	-2.35%	大賣/鉅額交易
2021/05/17	2.2	26.28	0	0.00	26.00	2.2	8,963	0.02%
2021/05/14	42.2	28.49	6	28.52	27.90	36.2	8,903	0.41%
2021/05/13	4	27.63	2	28.28	27.60	2	8,870	0.02%
2021/05/12	231	28.15	0	0.00	28.15	231	8,810	2.62%	大買/鉅額交易
2021/05/11	7	30.71	1	30.80	30.70	6	8,661	0.07%
2021/05/10	6	32.04	0	0.00	32.20	6	8,595	0.07%
2021/05/07	0	0.00	3	32.52	32.80	-3	8,598	-0.03%
2021/05/06	0	0.00	1	31.60	31.55	-1	8,552	-0.01%
2021/05/05	1	32.10	1	32.00	31.50	0	8,546	0.00%
2021/05/04	7	32.51	30	31.83	31.95	-23	8,551	-0.27%
2021/05/03	10	33.49	0	0.00	33.10	10	8,504	0.12%
2021/04/29	3	34.75	5.5	34.60	34.55	-2.5	8,434	-0.03%
2021/04/28	0	0.00	1	34.90	34.90	-1	8,421	-0.01%
2021/04/27	20	34.70	0	0.00	34.70	20	8,426	0.24%
2021/04/26	5	34.85	0	0.00	35.00	5	8,465	0.06%
2021/04/22	16	35.00	4	35.21	34.35	12	8,508	0.14%
2021/04/21	0	0.00	6	35.19	35.15	-6	8,401	-0.07%
2021/04/20	0	0.00	34	35.55	35.50	-34	8,360	-0.41%
2021/04/19	105	35.76	19	35.96	35.80	86	8,381	1.03%	大買/
2021/04/16	13	36.48	1	36.40	36.40	12	8,271	0.15%
2021/04/15	10	36.09	9	35.77	35.50	1	8,043	0.01%
2021/04/14	7	33.95	1	35.30	34.95	6	7,935	0.08%
2021/04/13	30	35.69	1	35.10	35.35	29	8,112	0.36%
2021/04/12	8	36.60	16	36.70	36.30	-8	8,481	-0.09%
2021/04/09	8	34.85	3	35.43	35.75	5	8,026	0.06%
2021/04/08	55.7	35.11	168	35.03	34.75	-112.3	7,714	-1.46%	大賣/鉅額交易
2021/04/07	7	33.39	23	33.43	33.50	-16	7,415	-0.22%
2021/04/06	23	32.57	3	32.70	32.70	20	7,471	0.27%
2021/04/01	0	0.00	1	32.50	32.50	-1	7,490	-0.01%
2021/03/30	13	32.06	10	32.30	32.15	3	7,427	0.04%
2021/03/26	7	32.64	2	32.48	32.55	5	7,299	0.07%
2021/03/25	5	32.55	5	32.63	32.65	0	7,110	0.00%
2021/03/23	10	32.40	2	32.30	32.50	8	7,143	0.11%
2021/03/22	11	33.03	1	32.85	33.10	10	7,072	0.14%
2021/03/19	8	32.84	0	0.00	33.10	8	6,919	0.12%
2021/03/18	14	32.31	6	32.39	32.30	8	6,776	0.12%
2021/03/17	0	0.00	2	31.88	31.75	-2	6,814	-0.03%
2021/03/16	0	0.00	3	32.00	31.45	-3	6,874	-0.04%
2021/03/15	3	31.65	2	31.65	31.55	1	6,885	0.01%
2021/03/12	5	31.70	23	31.73	31.85	-18	6,983	-0.26%
2021/03/11	5	32.06	3	31.88	32.00	2	7,013	0.03%
2021/03/10	10	31.57	10	31.61	31.50	0	6,863	0.00%
2021/03/09	10	30.60	3	30.77	31.15	7	6,879	0.10%
2021/03/08	10	31.05	4	31.80	30.95	6	6,870	0.09%
2021/03/05	5	30.70	14	31.36	31.20	-9	6,740	-0.13%
2021/03/04	5	31.12	7	31.03	31.05	-2	6,719	-0.03%
2021/03/03	8	30.61	3	30.93	30.90	5	6,724	0.07%
2021/03/02	10	30.93	27	31.54	30.80	-17	6,706	-0.25%
2021/02/26	7	30.52	11	31.00	31.00	-4	6,577	-0.06%
2021/02/25	5	30.65	36	30.71	30.60	-31	6,565	-0.47%
2021/02/24	15	30.56	32	30.68	30.55	-17	6,625	-0.26%
2021/02/23	42	30.96	22	31.07	31.00	20	6,618	0.30%
2021/02/22	4	30.49	22	30.80	30.75	-18	6,583	-0.27%
2021/02/19	0	0.00	4	29.94	30.05	-4	6,855	-0.06%
2021/02/18	1	29.35	17	29.35	29.40	-16	6,968	-0.23%
2021/02/17	42	28.61	20	28.79	28.85	22	7,301	0.30%
2021/02/05	11	28.32	52	28.06	28.05	-41	7,608	-0.54%
2021/02/04	0	0.00	5	28.20	28.30	-5	7,741	-0.06%
2021/02/03	0	0.00	44	28.15	28.00	-44	7,906	-0.56%
2021/02/02	6	27.80	1	28.00	27.80	5	8,023	0.06%
2021/02/01	37	27.68	2.1	27.65	27.75	34.9	8,195	0.43%
2021/01/29	10	27.87	0	0.00	28.15	10	8,357	0.12%
2021/01/28	9	27.84	10	27.90	27.75	-1	8,507	-0.01%
2021/01/27	74	27.86	0.9	28.00	28.00	73.1	8,800	0.83%
2021/01/26	1	28.00	8	28.05	27.75	-7	9,746	-0.07%
2021/01/25	7	27.74	0	0.00	28.10	7	10,818	0.06%
2021/01/22	42	27.92	1	27.95	28.05	41	10,897	0.38%
2021/01/21	1	28.00	2	28.65	27.90	-1	10,893	-0.01%
2021/01/20	9	28.43	4	28.53	28.30	5	10,967	0.05%
2021/01/19	2	29.45	2	29.55	29.30	0	10,903	0.00%
2021/01/18	1	28.80	0	0.00	28.95	1	10,850	0.01%
2021/01/15	10	29.28	9	29.47	29.05	1	10,821	0.01%
2021/01/14	2	29.70	4	29.95	30.00	-2	10,774	-0.02%
2021/01/12	15	29.63	4	29.50	29.50	11	10,775	0.10%
2021/01/11	1	30.15	0	0.00	30.15	1	10,733	0.01%
2021/01/08	20	30.13	1	30.15	30.15	19	10,704	0.18%
2021/01/07	41	30.55	0	0.00	30.25	41	10,648	0.39%
2021/01/06	25	30.70	9	30.81	30.55	16	10,586	0.15%
2021/01/05	55	32.41	169	32.19	32.50	-114	10,188	-1.12%	大賣/鉅額交易
2021/01/04	0	0.00	52	31.00	30.70	-52	9,599	-0.54%
2020/12/31	52	30.45	1	30.55	30.45	51	9,604	0.53%
2020/12/30	2	30.90	11	30.76	30.55	-9	9,554	-0.09%
2020/12/29	12	30.61	71	30.97	30.85	-59	9,462	-0.62%
2020/12/28	2	30.10	25	30.12	30.30	-23	9,198	-0.25%
2020/12/25	0	0.00	16	29.68	29.65	-16	9,099	-0.18%
2020/12/24	19	29.47	0	29.30	29.35	19	9,071	0.21%
2020/12/23	0	0.00	0	29.15	29.35	0	9,027	0.00%
2020/12/22	0	0.00	0	28.90	28.85	0	9,032	0.00%
2020/12/21	0	0.00	0	29.33	29.45	0	9,079	0.00%
2020/12/16	5	28.95	15	29.05	28.95	-10	9,109	-0.11%
2020/12/15	7	28.90	2	28.80	28.70	5	9,413	0.05%
2020/12/14	3	29.38	3	29.40	29.40	0	9,393	0.00%
2020/12/11	2	29.68	12	29.18	29.25	-10	9,501	-0.11%
2020/12/10	5	30.45	0	0.00	30.10	5	9,310	0.05%
2020/12/09	10	30.35	10	30.45	30.55	0	9,190	0.00%
2020/12/08	5	30.50	10	31.00	30.50	-5	9,173	-0.05%
2020/12/07	5	30.50	35	30.73	30.60	-30	9,050	-0.33%
2020/12/04	3	30.55	0	0.00	30.50	3	9,006	0.03%
2020/12/03	2	30.48	12.1	30.47	30.35	-10.1	8,973	-0.11%
2020/12/02	12	30.02	2	30.20	30.10	10	8,881	0.11%
2020/12/01	12	30.02	12	30.35	30.40	0	8,891	0.00%
2020/11/30	0	0.00	10	30.50	30.20	-10	8,914	-0.11%
2020/11/27	5	30.12	14	30.30	30.15	-9	8,957	-0.10%
2020/11/26	5	29.85	0	0.00	29.95	5	8,987	0.06%
2020/11/25	0	0.00	10	29.70	29.90	-10	9,000	-0.11%
2020/11/24	4	29.98	0	0.00	29.80	4	8,959	0.04%
2020/11/23	1	30.00	3	30.12	30.20	-2	8,953	-0.02%
2020/11/20	0	0.00	12	30.12	30.10	-12	8,909	-0.13%
2020/11/19	32	29.99	0	0.00	29.95	32	8,962	0.36%
2020/11/18	17	30.61	24	30.99	30.50	-7	9,001	-0.08%
2020/11/17	1	30.75	31	30.75	30.65	-30	9,020	-0.33%
2020/11/16	27	30.39	46	30.59	30.85	-19	9,131	-0.21%
2020/11/13	36	30.22	52	29.71	30.25	-16	8,925	-0.18%
2020/11/12	47	29.23	24	29.33	28.95	23	8,660	0.27%
2020/11/11	18	29.46	5	29.57	29.65	13	8,567	0.15%
2020/11/10	41	29.28	11	29.19	29.05	30	8,443	0.36%
2020/11/09	12	29.30	24	29.37	29.30	-12	8,492	-0.14%
2020/11/06	16	28.94	27	28.97	29.00	-11	8,475	-0.13%
2020/11/05	27	28.47	1	28.40	28.50	26	8,567	0.30%
2020/11/04	29	28.78	18	28.70	28.85	11	8,474	0.13%
2020/11/03	128	30.11	83	30.01	29.20	45	8,350	0.54%	大買/
2020/11/02	90	30.24	95.1	30.42	30.50	-5.1	7,719	-0.07%
2020/10/30	0	0.00	21	28.06	27.75	-21	6,659	-0.32%
2020/10/29	20	27.00	35	27.32	27.60	-15	6,636	-0.23%
2020/10/28	21	27.55	22	28.00	27.55	-1	6,670	-0.01%
2020/10/27	2	27.40	0	0.00	27.80	2	6,553	0.03%
2020/10/26	43	27.62	23	27.95	27.50	20	6,536	0.31%
2020/10/23	0	0.00	6	27.68	27.60	-6	6,535	-0.09%
2020/10/22	20	27.50	2	27.55	27.55	18	6,573	0.27%
2020/10/21	1	27.90	0	0.00	27.85	1	6,609	0.02%
2020/10/20	0	0.00	2	27.35	27.50	-2	6,581	-0.03%
2020/10/16	1.1	26.70	0	0.00	26.75	1.1	6,554	0.02%
2020/10/14	0	0.00	6	27.25	27.10	-6	6,646	-0.09%
2020/10/08	7	26.84	26	26.90	27.05	-19	6,641	-0.29%
2020/10/07	1	26.15	0	0.00	26.15	1	6,555	0.02%
2020/10/06	0	0.00	7	26.00	26.00	-7	6,579	-0.11%
2020/10/05	8	25.77	0	0.00	25.70	8	6,608	0.12%
2020/09/25	2	25.45	0	0.00	25.25	2	6,946	0.03%
2020/09/24	10	26.20	0	0.00	25.60	10	6,962	0.14%
2020/09/23	10	26.99	2	26.80	26.65	8	6,916	0.12%
2020/09/22	10	27.00	0	0.00	26.80	10	6,990	0.14%
2020/09/21	1	27.55	20	27.37	27.70	-19	7,069	-0.27%
2020/09/18	42	27.94	24	28.73	27.55	18	7,041	0.26%
2020/09/17	1	27.95	0	0.00	28.10	1	6,712	0.01%
2020/09/16	1	27.85	23	27.40	27.85	-22	6,659	-0.33%
2020/09/15	0	0.00	2.3	27.04	27.00	-2.3	6,526	-0.04%
2020/09/11	11	26.97	0	0.00	26.55	11	6,766	0.16%
2020/09/10	0	0.00	2	27.55	27.25	-2	6,718	-0.03%
2020/09/09	0	0.00	10	27.50	27.35	-10	6,700	-0.15%
2020/09/08	0	0.00	7	26.80	27.30	-7	6,638	-0.11%
2020/09/07	15	27.00	13	27.21	26.80	2	6,593	0.03%
2020/09/04	31	27.11	55	27.12	27.20	-24	6,566	-0.37%
2020/09/03	0	0.00	30	27.85	27.80	-30	6,495	-0.46%
2020/09/02	1	27.95	56	28.18	28.20	-55	6,405	-0.86%
2020/09/01	2	27.80	7	28.05	27.90	-5	6,316	-0.08%
2020/08/31	1	27.70	18	28.02	27.75	-17	6,232	-0.27%
2020/08/28	12	27.48	0	0.00	27.50	12	6,174	0.19%
2020/08/27	21	27.59	0	0.00	27.30	21	6,148	0.34%
2020/08/26	10	27.50	21	28.01	27.70	-11	6,041	-0.18%
2020/08/25	0	0.00	6	27.73	27.60	-6	5,980	-0.10%
2020/08/24	31	27.78	16	27.88	28.15	15	5,854	0.26%
2020/08/21	28	28.16	14	28.35	27.85	14	5,652	0.25%
2020/08/20	58	26.71	104	27.04	26.65	-46	5,236	-0.88%	大賣/
2020/08/19	20	27.37	61	27.44	27.30	-41	4,917	-0.83%
2020/08/18	0	0.00	4	27.23	27.20	-4	4,736	-0.08%
2020/08/17	40	27.10	3	27.10	26.80	37	4,657	0.79%
2020/08/14	2	26.95	5.2	26.80	26.80	-3.2	4,604	-0.07%
2020/08/13	68	27.21	31	27.41	27.10	37	4,536	0.82%
2020/08/12	22	26.93	1	27.10	27.65	21	4,356	0.48%
2020/08/11	3	27.30	35	26.86	26.75	-32	4,191	-0.76%
2020/08/10	24	26.23	24	26.49	26.45	0	3,949	0.00%
2020/08/07	113	26.36	32	26.43	26.50	81	3,920	2.07%	大買/
2020/08/06	90	26.20	0	0.00	25.90	90	3,811	2.36%
2020/08/05	1	24.95	5	25.00	25.10	-4	3,491	-0.11%
2020/08/04	19	25.15	0	0.00	25.15	19	3,478	0.55%
2020/08/03	0	0.00	5	24.90	24.90	-5	3,466	-0.14%
2020/07/28	1	23.20	0	0.00	23.10	1	3,514	0.03%
2020/07/27	5	24.00	0	0.00	23.85	5	3,490	0.14%
2020/07/22	0	0.00	1	24.90	24.85	-1	3,440	-0.03%
2020/07/21	0	0.00	4	24.80	25.00	-4	3,404	-0.12%
2020/07/20	0	0.00	1	24.55	24.65	-1	3,384	-0.03%
2020/07/17	0	0.00	2	24.00	23.40	-2	3,312	-0.06%
2020/07/16	5	24.52	0	0.00	24.35	5	3,282	0.15%
2020/07/15	1	24.65	0	0.00	24.10	1	3,271	0.03%
2020/07/14	0	0.00	200	24.83	24.60	-200	3,280	-6.10%	大賣/鉅額交易
2020/07/13	0	0.00	4	24.93	25.00	-4	3,281	-0.12%
2020/07/10	0	0.00	3	24.60	24.60	-3	3,289	-0.09%
2020/07/09	4	25.00	2	25.35	24.90	2	3,389	0.06%
2020/07/07	2	24.15	1	24.40	24.40	1	3,289	0.03%
2020/07/06	4	25.05	2	25.15	25.15	2	3,215	0.06%
2020/07/03	63	24.16	0	0.00	24.25	63	3,102	2.03%
2020/07/02	25	24.17	9	24.10	24.20	16	3,054	0.52%
2020/07/01	28	24.27	15	24.36	24.30	13	3,012	0.43%
2020/06/30	107	24.07	5	24.00	24.10	102	2,913	3.50%	大買/鉅額交易
2020/06/29	0	0.00	6	22.70	22.70	-6	2,777	-0.22%
2020/06/19	0	0.00	1	22.55	22.55	-1	2,808	-0.04%
2020/06/18	26	22.65	8	22.53	22.20	18	2,710	0.66%
2020/06/15	0	0.00	1	20.85	20.85	-1	2,652	-0.04%
2020/06/11	0	0.00	3	21.30	21.25	-3	2,720	-0.11%
2020/06/10	0	0.00	5	21.65	21.70	-5	2,713	-0.18%
2020/06/09	1	21.85	0	0.00	21.75	1	2,779	0.04%
2020/06/08	0	0.00	1	22.30	22.30	-1	2,861	-0.03%
2020/06/05	0	0.00	5	22.50	22.50	-5	2,868	-0.17%
2020/06/04	1	22.20	0	0.00	22.00	1	2,865	0.03%
2020/06/01	0	0.00	2	21.80	21.85	-2	2,847	-0.07%
2020/05/28	0	0.00	5	21.76	21.60	-5	2,841	-0.18%
2020/05/26	1	21.35	32	21.31	21.25	-31	2,854	-1.09%
2020/05/25	0	0.00	14	21.15	21.30	-14	2,851	-0.49%
2020/05/21	0	0.00	245	21.64	21.60	-245	2,865	-8.55%	大賣/鉅額交易
2020/05/20	0	0.00	40	21.38	21.35	-40	2,877	-1.39%
2020/05/19	1	21.10	2	21.20	21.35	-1	2,968	-0.03%
2020/05/18	2	21.30	0	0.00	21.20	2	2,990	0.07%
2020/05/15	1	21.75	0	0.00	21.10	1	2,984	0.03%
2020/05/14	1	22.15	0	0.00	21.65	1	2,942	0.03%
2020/05/13	0	0.00	2	22.30	22.35	-2	2,868	-0.07%
2020/05/12	5	21.50	2	21.50	21.30	3	2,845	0.11%
2020/05/11	2	21.75	0	0.00	21.75	2	2,836	0.07%
2020/05/08	10	22.00	11	22.05	21.80	-1	2,809	-0.04%
2020/05/07	0.6	21.15	5	21.20	21.15	-4.4	2,720	-0.16%
2020/05/05	6	20.81	1	20.95	20.85	5	2,714	0.18%
2020/05/04	0	0.00	2	20.90	21.05	-2	2,673	-0.07%
2020/04/30	0	0.00	2	20.85	20.80	-2	2,632	-0.08%
2020/04/28	0	0.00	2	20.60	20.65	-2	2,633	-0.08%
2020/04/27	2	20.40	262	20.43	20.40	-260	2,677	-9.71%	大賣/鉅額交易
2020/04/24	0	0.00	195	20.30	20.30	-195	2,674	-7.29%	大賣/鉅額交易
2020/04/23	5	20.06	0	0.00	20.10	5	2,682	0.19%
2020/04/21	0	0.00	8	20.35	19.65	-8	2,710	-0.30%
2020/04/20	0	0.00	140	20.21	20.20	-140	2,737	-5.11%	大賣/鉅額交易
2020/04/17	2	20.20	134	20.33	20.05	-132	2,785	-4.74%	大賣/鉅額交易
2020/04/16	5	20.00	3	20.22	20.00	2	2,780	0.07%
2020/04/15	2	20.08	2	20.23	20.05	0	2,762	0.00%
2020/04/14	7	20.44	0	0.00	20.50	7	2,747	0.25%
2020/04/13	0	0.00	1	20.45	20.45	-1	2,634	-0.04%
2020/04/09	0	0.00	2	19.50	19.55	-2	2,635	-0.08%
2020/04/08	0	0.00	180	19.83	19.85	-180	2,645	-6.80%	大賣/鉅額交易
2020/04/07	3	19.72	25	19.69	19.45	-22	2,639	-0.83%
2020/04/06	0	0.00	102	19.37	19.50	-102	2,639	-3.86%	大賣/鉅額交易
2020/04/01	0	0.00	328	19.19	19.30	-328	2,655	-12.35%	大賣/鉅額交易
2020/03/31	0	0.00	357	18.94	18.95	-357	2,712	-13.16%	大賣/鉅額交易
2020/03/30	10	18.10	10	19.00	19.00	0	2,699	0.00%
2020/03/27	0	0.00	2	18.05	18.00	-2	2,696	-0.07%
2020/03/26	2	18.25	0	0.00	18.25	2	2,705	0.07%
2020/03/25	1	18.20	0	0.00	18.25	1	2,704	0.04%
2020/03/24	3	17.05	3	17.35	17.45	0	2,694	0.00%
2020/03/23	0	0.00	1	16.05	16.00	-1	2,739	-0.04%
2020/03/20	5	16.25	0	0.00	16.25	5	2,913	0.17%
2020/03/19	2	14.83	2	15.33	14.80	0	2,906	0.00%
2020/03/18	1	16.95	1	17.05	16.35	0	2,846	0.00%
2020/03/17	1	17.60	0	0.00	16.90	1	2,865	0.03%
2020/03/16	0	0.00	1	19.95	18.75	-1	2,816	-0.04%
2020/03/13	3	19.55	3	19.95	19.95	0	2,805	0.00%
2020/03/12	0	0.00	2	21.45	21.70	-2	2,722	-0.07%
2020/03/11	3	22.58	0	0.00	22.90	3	2,621	0.11%
2020/03/10	0	0.00	6	22.05	22.85	-6	2,596	-0.23%
2020/03/09	0	0.00	5	22.75	22.60	-5	2,576	-0.19%
2020/03/06	0	0.00	3	23.55	23.35	-3	2,563	-0.12%
2020/03/05	0	0.00	3	23.77	23.70	-3	2,578	-0.12%
2020/03/04	0	0.00	4	23.29	23.40	-4	2,586	-0.15%
2020/03/03	0	0.00	3	23.62	23.45	-3	2,586	-0.12%
2020/03/02	0	0.00	9	22.66	23.20	-9	2,598	-0.35%
2020/02/27	1	22.90	8	23.23	22.80	-7	2,593	-0.27%
2020/02/26	0	0.00	23	23.58	23.60	-23	2,581	-0.89%
2020/02/25	0	0.00	37	23.40	23.60	-37	2,599	-1.42%
2020/02/24	0	0.00	10	23.70	23.50	-10	2,608	-0.38%
2020/02/21	3	23.92	1	24.00	23.95	2	2,614	0.08%
2020/02/20	0	0.00	2	24.05	23.85	-2	2,620	-0.08%
2020/02/18	0	0.00	1	23.15	23.20	-1	2,569	-0.04%
2020/02/17	0	22.90	0	0.00	23.00	0	2,572	0.00%
2020/02/14	2	23.05	0	0.00	23.05	2	2,578	0.08%
2020/02/13	5	23.13	2	23.15	23.15	3	2,572	0.12%
2020/02/12	2	22.58	0	0.00	22.60	2	2,548	0.08%
2020/02/11	2	22.43	0	0.00	22.40	2	2,543	0.08%
2020/02/10	1	22.05	0	0.00	22.35	1	2,539	0.04%
2020/02/05	30	22.80	0	0.00	22.50	30	2,601	1.15%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/02/03	2	22.40	0	0.00	22.40	2	2,640	0.08%
2020/01/31	1	23.70	10	23.75	23.75	-9	2,605	-0.35%
2020/01/30	2	23.45	9	23.90	23.55	-7	2,653	-0.26%
2020/01/20	1	25.75	4	25.69	25.65	-3	2,655	-0.11%
2020/01/17	1	25.75	20	25.70	25.65	-19	2,651	-0.72%
2020/01/16	0	0.00	5	25.60	25.80	-5	2,635	-0.19%
2020/01/15	2	25.18	2	25.15	25.10	0	2,593	0.00%
2020/01/14	78	25.13	0	0.00	25.35	78	2,601	3.00%
2020/01/13	20	24.93	5	25.10	25.20	15	2,573	0.58%
2020/01/10	1	24.45	0	0.00	24.65	1	2,532	0.04%
2020/01/09	2	24.33	0	0.00	24.25	2	2,510	0.08%
2020/01/08	0	0.00	2	24.20	24.05	-2	2,545	-0.08%
2020/01/07	5	24.65	0	0.00	24.60	5	2,553	0.20%
2020/01/06	0	0.00	2	25.00	25.10	-2	2,682	-0.07%
2020/01/03	4	25.39	0	0.00	25.25	4	2,679	0.15%
2020/01/02	1	25.75	1	25.65	25.65	0	2,668	0.00%
2019/12/30	1	25.90	0	0.00	25.80	1	2,649	0.04%
2019/12/27	1	26.10	0	0.00	26.00	1	2,645	0.04%
2019/12/26	15	26.02	4	26.05	26.10	11	2,653	0.41%
2019/12/24	5	25.66	0	0.00	25.85	5	2,640	0.19%
2019/12/23	3	25.63	224	25.67	25.50	-221	2,682	-8.24%	大賣/鉅額交易
2019/12/20	4	25.70	0	0.00	26.00	4	2,689	0.15%
2019/12/19	3	25.67	1	25.70	25.75	2	2,690	0.07%
2019/12/18	5	25.92	0	0.00	25.90	5	2,716	0.18%
2019/12/17	6	26.05	9	25.88	26.00	-3	2,712	-0.11%
2019/12/16	1	25.00	2	25.00	25.20	-1	2,542	-0.04%
2019/12/13	0	0.00	8	24.65	24.45	-8	2,543	-0.31%
2019/12/12	0	0.00	0	24.65	24.50	0	2,552	0.00%
2019/12/11	0	0.00	1	24.95	24.85	-1	2,554	-0.04%
2019/12/10	0	0.00	1	25.00	25.00	-1	2,573	-0.04%
2019/12/09	0	0.00	1	25.15	25.10	-1	2,594	-0.04%
2019/12/06	1	25.20	0	25.05	25.10	1	2,632	0.04%
2019/12/05	1	25.45	1	25.35	25.40	0	2,668	0.00%
2019/12/04	7	25.31	15	25.27	25.35	-8	2,718	-0.29%
2019/12/03	0	0.00	0	25.10	25.10	0	2,740	0.00%
2019/12/02	2	24.95	2	25.10	25.30	0	2,755	0.00%
2019/11/29	0	0.00	5	25.22	25.10	-5	2,781	-0.18%
2019/11/28	0	0.00	4	25.60	25.35	-4	2,818	-0.14%
2019/11/27	0	0.00	15	25.47	25.50	-15	2,859	-0.52%
2019/11/25	0	0.00	12	25.30	25.35	-12	2,975	-0.40%
2019/11/22	0	0.00	10	25.28	25.10	-10	3,021	-0.33%
2019/11/21	0	0.00	35	25.19	25.25	-35	3,095	-1.13%
2019/11/20	0	0.00	2	25.10	25.15	-2	3,114	-0.06%
2019/11/19	0	0.00	3	25.10	24.95	-3	3,187	-0.09%
2019/11/18	5	24.95	42	24.98	25.10	-37	3,234	-1.14%
2019/11/15	4	24.40	0	0.00	24.30	4	3,262	0.12%
2019/11/14	0	0.00	20	24.25	24.20	-20	3,353	-0.60%
2019/11/13	0	0.00	0	24.25	24.25	0	3,420	0.00%
2019/11/12	0	0.00	1	23.90	24.00	-1	3,529	-0.03%
2019/11/11	1	23.80	3	23.80	23.75	-2	3,777	-0.05%
2019/11/07	0	0.00	3	24.30	24.10	-3	4,042	-0.07%
2019/11/05	0	0.00	21	24.57	24.65	-21	4,378	-0.48%
2019/11/04	1	24.55	1	24.85	24.85	0	4,522	0.00%
2019/11/01	2	23.95	3	24.05	23.85	-1	4,556	-0.02%
2019/10/31	8	23.83	0	0.00	23.80	8	4,603	0.17%
2019/10/30	15	24.02	30	24.25	24.25	-15	4,649	-0.32%
2019/10/29	20	24.55	0	0.00	24.15	20	4,688	0.43%
2019/10/28	30	24.67	0	0.00	24.70	30	4,713	0.64%
2019/10/23	0	0.00	25	25.46	25.10	-25	5,075	-0.49%
2019/10/22	7	25.32	0	0.00	25.35	7	5,113	0.14%
2019/10/21	2	25.40	0	0.00	25.50	2	5,190	0.04%
2019/10/17	3	25.20	0	0.00	25.35	3	5,324	0.06%
2019/10/16	3	25.05	0	0.00	25.15	3	5,375	0.06%
2019/10/15	6	24.72	2	25.15	24.70	4	5,431	0.07%
2019/10/14	41	24.56	6	24.95	24.95	35	5,453	0.64%
2019/10/09	2	25.70	3	25.75	25.65	-1	5,363	-0.02%
2019/10/08	0	0.00	9	26.25	25.80	-9	5,413	-0.17%
2019/10/07	2	26.00	2	26.15	26.00	0	5,466	0.00%
2019/10/04	16	26.55	41	26.50	26.15	-25	5,900	-0.42%
2019/10/02	3	26.10	51	26.14	26.60	-48	5,923	-0.81%
2019/10/01	7	25.88	0	0.00	25.90	7	5,902	0.12%
2019/09/27	17	26.41	0	0.00	26.25	17	5,875	0.29%
2019/09/26	32	27.00	8	27.03	26.75	24	5,850	0.41%
2019/09/25	21	26.50	0	0.00	26.40	21	5,800	0.36%
2019/09/24	2	26.90	2	26.95	26.90	0	5,796	0.00%
2019/09/23	35	26.86	2	27.00	26.80	33	5,827	0.57%
2019/09/20	27	26.39	0	0.00	26.55	27	5,942	0.45%
2019/09/19	3	26.55	0	0.00	26.60	3	5,924	0.05%
2019/09/18	15	26.70	0	0.00	26.65	15	5,998	0.25%
2019/09/17	7	26.69	2	26.90	26.70	5	6,068	0.08%
2019/09/16	32	26.73	11	26.70	26.55	21	6,108	0.34%
2019/09/12	8	27.12	0	0.00	27.05	8	6,061	0.13%
2019/09/11	6	27.07	7	27.16	27.20	-1	6,057	-0.02%
2019/09/10	3	27.42	0	0.00	27.25	3	6,013	0.05%
2019/09/09	2	27.75	0	0.00	27.70	2	5,964	0.03%
2019/09/06	0	0.00	2	28.20	28.15	-2	5,927	-0.03%
2019/09/04	1	28.50	55	28.45	28.55	-54	5,848	-0.92%
2019/09/03	1	28.65	5	28.85	28.55	-4	5,846	-0.07%
2019/08/29	0	0.00	0.5	30.35	27.90	-0.5	5,720	-0.01%
2019/08/28	30	27.97	30	28.08	27.60	0	5,675	0.00%
2019/08/27	0	0.00	24	27.45	27.65	-24	5,580	-0.43%
2019/08/26	49	27.14	1	27.10	26.85	48	5,536	0.87%
2019/08/23	10	28.20	2	28.15	28.10	8	5,457	0.15%
2019/08/22	3	28.95	2	28.75	28.45	1	5,445	0.02%
2019/08/21	0	0.00	3	28.20	28.25	-3	5,355	-0.06%
2019/08/20	3	28.93	3	28.62	28.30	0	5,293	0.00%
2019/08/19	24	28.81	4.2	28.69	28.85	19.8	5,210	0.38%
2019/08/15	0	0.00	16	29.02	28.75	-16	5,126	-0.31%
2019/08/14	0	0.00	33	28.94	28.95	-33	5,035	-0.66%
2019/08/13	18	28.06	87	28.05	27.75	-69	4,835	-1.43%
2019/08/12	70	28.82	21	29.31	28.75	49	4,774	1.03%
2019/08/08	41	28.35	74	28.39	28.45	-33	4,616	-0.71%
2019/08/07	38	28.24	3	28.55	28.05	35	4,537	0.77%
2019/08/06	0	0.00	52	27.72	28.30	-52	4,373	-1.19%
2019/08/05	35	27.40	4	27.50	27.40	31	4,279	0.72%
2019/08/02	0	0.00	8	27.26	27.15	-8	4,223	-0.19%
2019/08/01	0	0.00	9	27.39	27.70	-9	4,257	-0.21%
2019/07/31	2	26.65	7	27.01	27.05	-5	4,261	-0.12%
2019/07/30	29	26.41	0	0.00	26.45	29	4,274	0.68%
2019/07/29	9	27.34	14	27.25	27.20	-5	4,277	-0.12%
2019/07/26	24	27.35	4	27.48	27.40	20	4,281	0.47%
2019/07/25	48	27.83	6	27.81	27.60	42	4,335	0.97%
2019/07/24	53	26.91	2	27.13	27.20	51	4,229	1.21%
2019/07/23	4	27.04	2	27.10	26.85	2	4,220	0.05%
2019/07/22	4	26.98	12	26.93	26.85	-8	4,182	-0.19%
2019/07/19	1	26.25	0	0.00	26.25	1	4,201	0.02%
2019/07/18	15	26.35	0	0.00	26.20	15	4,231	0.35%
2019/07/17	1	26.65	8	26.66	26.80	-7	4,239	-0.17%
2019/07/16	1	26.25	8	26.34	26.15	-7	4,296	-0.16%
2019/07/15	8	25.77	1	26.35	26.15	7	4,274	0.16%
2019/07/12	5	26.06	2	26.15	26.00	3	4,254	0.07%
2019/07/11	26	25.67	11	25.56	25.70	15	4,226	0.35%
2019/07/10	35	26.13	16	26.48	25.60	19	4,243	0.45%
2019/07/08	1	25.75	0	0.00	25.75	1	3,902	0.03%
2019/07/05	1	25.50	6	25.57	25.40	-5	3,920	-0.13%
2019/07/03	10	25.80	36	25.44	25.20	-26	4,008	-0.65%
2019/07/02	25	25.61	0	0.00	25.70	25	4,028	0.62%
2019/07/01	0	0.00	3	25.62	25.45	-3	4,028	-0.07%
2019/06/28	3	25.02	74	24.94	25.05	-71	4,038	-1.76%
2019/06/27	5	25.72	2	25.88	25.25	3	4,034	0.07%
2019/06/26	2	25.73	15	25.66	25.70	-13	3,911	-0.33%
2019/06/25	16	25.35	19	25.51	25.35	-3	3,926	-0.08%
2019/06/24	2	25.20	5	25.23	25.30	-3	3,877	-0.08%
2019/06/21	0	0.00	143	24.51	24.50	-143	3,881	-3.68%	大賣/鉅額交易
2019/06/18	20	23.60	2	23.50	23.55	18	4,303	0.42%
2019/06/17	20	23.75	0	0.00	23.85	20	4,349	0.46%
2019/06/14	0	0.00	21	23.90	23.80	-21	4,476	-0.47%
2019/06/11	0	0.00	5	23.76	24.00	-5	4,791	-0.10%
2019/06/10	34	23.31	0	0.00	23.50	34	4,787	0.71%
2019/06/05	6	23.17	0	0.00	23.10	6	4,819	0.12%
2019/06/04	2	23.05	0	0.00	22.80	2	4,843	0.04%
2019/05/31	2	23.50	1	23.45	23.45	1	5,027	0.02%
2019/05/30	3	22.77	1	23.00	23.20	2	5,063	0.04%
2019/05/29	1	22.75	0	0.00	22.60	1	5,109	0.02%
2019/05/23	0	0.00	5	23.80	23.30	-5	5,218	-0.10%
2019/05/22	5	24.55	0	0.00	24.15	5	5,200	0.10%
2019/05/20	9	24.24	5	24.80	24.75	4	5,249	0.08%
2019/05/17	0	0.00	25	24.60	24.25	-25	5,221	-0.48%
2019/05/16	0	0.00	5	24.70	24.30	-5	5,180	-0.10%
2019/05/14	0	0.00	5	24.80	24.80	-5	5,107	-0.10%
2019/05/13	0	0.00	2	24.65	24.55	-2	5,084	-0.04%
2019/05/10	0	0.00	15	24.08	24.10	-15	5,034	-0.30%
2019/05/09	13	24.12	26	25.23	24.20	-13	4,995	-0.26%
2019/05/08	10	25.19	7	25.26	25.35	3	4,909	0.06%
2019/05/07	33	25.95	0	0.00	25.70	33	4,836	0.68%
2019/05/06	5	25.25	1	25.45	25.10	4	4,785	0.08%
2019/05/03	10	26.15	0	0.00	26.40	10	4,701	0.21%
2019/05/02	0	0.00	1	26.20	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	11	25.59	26.00	-11	4,622	-0.24%
2019/04/29	8	25.13	0	0.00	25.00	8	4,407	0.18%
2019/04/26	11	24.83	5	24.92	25.35	6	4,409	0.14%
2019/04/25	10	25.60	0	0.00	25.15	10	4,519	0.22%
2019/04/22	6	24.58	14	24.93	25.10	-8	4,548	-0.18%
2019/04/18	2	23.95	0	0.00	23.90	2	4,501	0.04%
2019/04/16	0	0.00	20	24.80	24.50	-20	4,820	-0.41%
2019/04/15	2	24.60	0	0.00	24.65	2	4,989	0.04%
2019/04/10	1	24.25	1	24.15	24.10	0	4,887	0.00%
2019/04/09	0	0.00	4	23.78	23.85	-4	4,821	-0.08%
2019/04/08	2	23.70	2	23.75	23.75	0	4,839	0.00%
2019/04/02	1	23.35	0	0.00	23.40	1	4,795	0.02%
2019/04/01	0	0.00	4	23.40	23.45	-4	4,776	-0.08%
2019/03/29	6	23.08	2	22.95	23.00	4	4,726	0.08%
2019/03/28	7	22.99	0	0.00	22.90	7	4,701	0.15%
2019/03/27	2	23.55	0	0.00	23.50	2	4,650	0.04%
2019/03/26	10	23.44	33	23.77	23.40	-23	4,622	-0.50%
2019/03/25	25	23.84	2	23.78	23.75	23	4,553	0.51%
2019/03/22	100	25.33	247	25.03	24.85	-147	4,557	-3.23%	大賣/鉅額交易
2019/03/21	8	26.46	41	26.67	26.10	-33	4,316	-0.76%
2019/03/20	15	25.98	4	25.83	26.05	11	4,214	0.26%
2019/03/19	4	26.15	0	0.00	26.10	4	4,218	0.09%
2019/03/18	5	26.16	2	26.43	26.50	3	4,208	0.07%
2019/03/15	36	25.17	0	0.00	25.15	36	4,001	0.90%
2019/03/13	5	25.10	0	0.00	25.35	5	3,949	0.13%
2019/03/11	0	0.00	40	24.81	24.80	-40	3,997	-1.00%
2019/03/08	5	24.50	0	0.00	24.75	5	4,017	0.12%
2019/03/07	15	25.18	10	25.15	25.10	5	4,007	0.12%
2019/03/06	15	25.12	0	0.00	25.70	15	3,941	0.38%
2019/03/05	15	25.02	3	25.25	24.85	12	3,870	0.31%
2019/03/04	0	0.00	1	25.00	25.00	-1	3,847	-0.03%
2019/02/27	5	24.30	7.1	24.30	24.55	-2.1	3,807	-0.06%
2019/02/26	6	24.63	0	0.00	24.50	6	3,815	0.16%
2019/02/25	1	25.40	3	25.20	24.95	-2	3,835	-0.05%
2019/02/22	2	24.70	4	24.85	24.90	-2	3,808	-0.05%
2019/02/20	0	0.00	8	24.50	24.50	-8	3,817	-0.21%
2019/02/19	2	24.70	110	24.60	24.70	-108	3,789	-2.85%	大賣/鉅額交易
2019/02/18	0	24.80	0	0.00	24.80	0	3,808	0.00%
2019/02/14	0	0.00	1	24.90	24.80	-1	3,805	-0.03%
2019/02/13	0	0.00	2	24.98	24.95	-2	3,803	-0.05%
2019/02/12	0	0.00	60	24.90	24.90	-60	3,803	-1.58%
2019/02/11	1	24.60	0	0.00	24.90	1	3,795	0.03%
2019/01/29	5	24.50	0	0.00	24.45	5	3,774	0.13%
2019/01/28	3	25.08	0	0.00	24.90	3	3,750	0.08%
2019/01/25	0	0.00	20	24.70	24.65	-20	3,756	-0.53%
2019/01/23	4	24.90	0	0.00	24.80	4	3,737	0.11%
2019/01/22	78	25.37	97	25.12	25.05	-19	3,719	-0.51%
2019/01/21	27	25.35	2	25.30	25.35	25	3,653	0.68%
2019/01/18	1	25.20	8	25.12	25.30	-7	3,642	-0.19%
2019/01/17	0	0.00	1	25.30	25.30	-1	3,618	-0.03%
2019/01/16	14	25.75	7	25.94	26.10	7	3,458	0.20%
2019/01/15	10	25.30	28	25.29	25.05	-18	3,279	-0.55%
2019/01/14	102	25.39	329	24.93	24.85	-227	3,222	-7.04%	大買/大賣/鉅額交易
2019/01/11	225	25.20	5	25.50	25.10	220	3,158	6.97%	大買/鉅額交易
2019/01/10	0	0.00	1	25.50	25.75	-1	3,087	-0.03%
2019/01/09	18	25.88	0	0.00	25.50	18	3,015	0.60%
2019/01/08	22	25.18	17	24.50	25.45	5	2,864	0.17%
2019/01/07	25	24.50	33	24.43	24.50	-8	2,643	-0.30%
2019/01/04	2	22.60	0	0.00	22.70	2	2,411	0.08%
2019/01/03	1.3	22.97	0	0.00	22.75	1.3	2,429	0.05%
2019/01/02	1	23.15	1	23.15	23.00	0	2,447	0.00%
2018/12/28	0.3	22.85	0	0.00	22.95	0.3	2,429	0.01%
2018/12/27	1	23.25	0	0.00	22.90	1	2,451	0.04%
2018/12/26	0.3	22.25	0	0.00	22.25	0.3	2,410	0.01%
2018/12/21	2	22.35	11	22.05	22.50	-9	2,488	-0.36%
2018/12/19	2	22.75	0	0.00	22.70	2	2,485	0.08%
2018/12/18	0.1	22.75	4	22.75	22.75	-3.9	2,476	-0.16%
2018/12/17	6	23.65	47	23.69	23.00	-41	2,441	-1.68%
2018/12/14	45.2	23.15	0	0.00	23.15	45.2	2,315	1.95%
2018/12/13	0	0.00	1	23.30	23.05	-1	2,299	-0.04%
2018/12/12	1	23.15	2	23.10	23.00	-1	2,257	-0.04%
2018/12/11	6	22.69	8	22.84	22.80	-2	2,201	-0.09%
2018/12/10	1	21.90	1	21.95	21.55	0	2,095	0.00%
2018/12/07	0	0.00	29	22.10	22.15	-29	2,086	-1.39%
2018/12/06	0	0.00	11	22.50	21.30	-11	2,067	-0.53%
2018/12/04	11	22.45	0	0.00	22.45	11	2,034	0.54%
2018/12/03	0	0.00	1	22.00	22.10	-1	1,968	-0.05%
2018/11/30	1	21.50	1	21.60	21.60	0	1,946	0.00%
2018/11/29	2	21.50	7	21.74	21.45	-5	1,929	-0.26%
2018/11/28	0	0.00	3	21.28	21.45	-3	1,902	-0.16%
2018/11/27	0	0.00	2	20.95	20.95	-2	1,876	-0.11%
2018/11/26	6	20.57	1	20.65	20.80	5	1,855	0.27%
2018/11/23	1	20.10	0	0.00	20.10	1	1,839	0.05%
2018/11/22	39	21.06	52	21.60	20.80	-13	1,808	-0.72%
2018/11/21	0	0.00	59	20.80	21.00	-59	1,804	-3.27%
2018/11/20	0	0.00	56	20.68	20.75	-56	1,819	-3.08%
2018/11/19	0	0.00	1	20.35	20.45	-1	1,782	-0.06%
2018/11/15	2	20.15	0	0.00	19.90	2	1,753	0.11%
2018/11/14	0	0.00	1	19.85	19.85	-1	1,708	-0.06%
2018/11/13	1	19.15	0	0.00	19.35	1	1,723	0.06%
2018/11/12	1	19.60	0	0.00	19.20	1	1,750	0.06%
2018/11/09	0	0.00	4	19.73	19.80	-4	1,791	-0.22%
2018/11/07	0	0.00	5	19.36	19.45	-5	1,896	-0.26%
2018/11/05	1	19.25	1	19.05	19.00	0	2,079	0.00%
2018/11/02	5	19.15	21	19.05	18.95	-16	2,120	-0.75%
2018/10/26	0	0.00	6	17.25	17.35	-6	2,456	-0.24%
2018/10/24	3.1	18.64	0	0.00	18.40	3.1	2,454	0.13%
2018/10/23	22	18.61	0	0.00	18.45	22	2,473	0.89%
2018/10/19	20	18.55	0	0.00	19.10	20	2,525	0.79%
2018/10/18	1	18.80	22	18.80	18.80	-21	2,543	-0.83%
2018/10/17	2	18.85	3	18.90	18.65	-1	2,570	-0.04%
2018/10/11	35	18.11	14	18.04	18.00	21	3,116	0.67%
2018/10/05	24	21.03	0	0.00	20.65	24	3,690	0.65%
2018/10/01	1	22.90	0	0.00	22.90	1	3,853	0.03%
2018/09/28	18	23.08	3	23.35	23.30	15	3,882	0.39%
2018/09/27	2	22.65	1	22.85	22.90	1	3,888	0.03%
2018/09/14	4	22.10	0	0.00	22.15	4	4,472	0.09%
2018/09/12	5	21.10	0	0.00	21.15	5	4,668	0.11%
2018/09/10	25	21.04	5	21.15	20.90	20	4,725	0.42%
2018/09/07	0	0.00	4	21.90	21.60	-4	4,720	-0.08%
2018/09/05	0	0.00	2	22.80	22.70	-2	4,783	-0.04%
2018/09/04	2	22.45	0	0.00	22.65	2	4,893	0.04%
2018/09/03	3	22.62	0	0.00	22.50	3	4,948	0.06%
2018/08/31	3	22.78	0	0.00	22.85	3	5,015	0.06%
2018/08/29	0	0.00	10	23.00	23.00	-10	5,219	-0.19%
2018/08/28	1	22.85	0	0.00	22.95	1	5,366	0.02%
2018/08/27	3	22.20	2	22.90	23.00	1	5,638	0.02%
2018/08/24	60	21.80	0	0.00	21.80	60	5,787	1.04%
2018/08/22	2	21.90	5	22.05	21.85	-3	5,857	-0.05%
2018/08/21	0	0.00	1	21.85	22.10	-1	5,885	-0.02%
2018/08/20	3	21.58	0	0.00	21.60	3	5,914	0.05%
2018/08/17	0	0.00	1	22.30	22.15	-1	5,887	-0.02%
2018/08/16	40	21.85	11	21.95	22.00	29	5,863	0.49%
2018/08/15	11	22.35	7	22.67	22.20	4	5,832	0.07%
2018/08/14	16	23.13	5	23.14	23.05	11	5,802	0.19%
2018/08/13	6	24.09	0	0.00	23.60	6	5,750	0.10%
2018/08/09	1	26.10	22	26.22	26.05	-21	5,778	-0.36%
2018/08/08	1	26.60	0	0.00	26.55	1	5,753	0.02%
2018/08/07	0	0.00	10	26.90	26.85	-10	5,736	-0.17%
2018/08/03	38	27.53	5	27.30	27.35	33	5,726	0.58%
2018/08/02	0	0.00	2	26.95	26.85	-2	5,497	-0.04%
2018/08/01	5	26.85	0	0.00	26.80	5	5,461	0.09%
2018/07/31	5	27.05	0	0.00	26.90	5	5,450	0.09%
2018/07/30	30	26.85	0	0.00	26.90	30	5,434	0.55%
2018/07/27	0	0.00	1	26.85	27.25	-1	5,423	-0.02%
2018/07/26	10	26.80	10	26.60	26.55	0	5,382	0.00%
2018/07/25	0	0.00	2	26.65	26.60	-2	5,360	-0.04%
2018/07/24	5	26.75	15	26.80	26.95	-10	5,343	-0.19%
2018/07/23	1	26.70	0	0.00	26.55	1	5,329	0.02%
2018/07/20	0	0.00	1	27.35	27.05	-1	5,289	-0.02%
2018/07/19	11	27.45	2	27.45	27.45	9	5,251	0.17%
2018/07/18	11	28.29	12	28.48	27.90	-1	5,190	-0.02%
2018/07/17	2	27.60	0	0.00	27.50	2	4,869	0.04%
2018/07/16	1	27.80	3	28.00	28.00	-2	4,833	-0.04%
2018/07/13	2	28.50	33	28.68	28.45	-31	4,685	-0.66%
2018/07/12	1	27.85	2	27.60	27.80	-1	4,325	-0.02%
2018/07/11	16	27.81	6	27.95	27.50	10	4,306	0.23%
2018/07/10	0	0.00	13	27.82	27.90	-13	4,296	-0.30%
2018/07/09	3	27.20	0	0.00	27.20	3	4,301	0.07%
2018/07/06	10	27.05	0	0.00	27.05	10	4,281	0.23%
2018/07/05	0	0.00	1	27.45	27.00	-1	4,321	-0.02%
2018/07/04	13	27.89	11	28.21	27.90	2	4,324	0.05%
2018/07/03	0	0.00	4	27.20	27.15	-4	4,011	-0.10%
2018/06/29	7	27.49	29	27.65	27.25	-22	3,991	-0.55%
2018/06/28	3	26.25	0	0.00	26.25	3	3,914	0.08%
2018/06/25	0	0.00	5	26.88	26.70	-5	3,974	-0.13%
2018/06/22	22	27.47	0	27.15	27.15	22	4,015	0.55%
2018/06/21	7	28.00	7	28.19	27.95	0	3,998	0.00%
2018/06/20	31	26.80	3	27.15	27.45	28	3,963	0.71%
2018/06/19	0	0.00	2	27.35	27.20	-2	4,013	-0.05%
2018/06/14	0	0.00	3	27.45	27.30	-3	4,165	-0.07%
2018/06/13	40	27.70	12	27.61	27.60	28	4,174	0.67%
2018/06/12	0	0.00	32	28.17	27.85	-32	4,166	-0.77%
2018/06/11	25	27.70	2	27.68	27.40	23	4,093	0.56%
2018/06/08	1	28.05	0	0.00	27.70	1	4,127	0.02%
2018/06/07	20	27.65	2	27.98	27.65	18	4,144	0.43%
2018/06/05	1	27.20	1	27.60	27.00	0	4,531	0.00%
2018/06/04	26	28.12	26	28.21	28.05	0	4,582	0.00%
2018/06/01	4	26.88	13	27.39	27.35	-9	4,392	-0.20%
2018/05/31	0	0.00	7.1	26.60	26.50	-7.1	4,412	-0.16%
2018/05/30	3	25.90	5	26.00	25.90	-2	4,538	-0.04%
2018/05/29	0	0.00	2	26.35	26.25	-2	4,596	-0.04%
2018/05/28	0	0.00	15	26.14	26.05	-15	4,630	-0.32%
2018/05/25	0.1	25.35	6	25.56	25.35	-5.9	4,770	-0.12%
2018/05/24	0	0.00	10	25.35	25.35	-10	4,822	-0.21%
2018/05/23	6.3	25.76	1	25.60	25.60	5.3	4,885	0.11%
2018/05/22	5	25.98	0	0.00	25.75	5	4,910	0.10%
2018/05/21	1	25.30	0	0.00	25.70	1	5,034	0.02%
2018/05/18	10	25.50	10	25.70	25.40	0	5,176	0.00%
2018/05/17	3	25.82	7	25.67	26.10	-4	5,161	-0.08%
2018/05/11	7	24.26	0	0.00	24.10	7	5,357	0.13%
2018/05/09	5	24.10	0	0.00	24.05	5	5,416	0.09%
2018/05/08	0	0.00	2	24.25	24.15	-2	5,480	-0.04%
2018/05/07	2	24.35	0	0.00	24.00	2	5,554	0.04%
2018/05/03	0.1	23.80	0	0.00	23.80	0.1	5,763	0.00%
2018/04/27	10	23.80	1	23.70	23.70	9	6,376	0.14%
2018/04/26	0	0.00	2	24.10	23.55	-2	6,682	-0.03%
2018/04/25	1	23.20	2	23.75	23.75	-1	7,172	-0.01%
2018/04/24	1	23.95	3	23.85	23.90	-2	7,255	-0.03%
2018/04/23	2	24.83	10	24.85	24.80	-8	7,302	-0.11%
2018/04/20	3	25.23	0.1	25.35	25.20	2.9	7,393	0.04%
2018/04/18	12	25.78	0	0.00	25.50	12	7,755	0.15%
2018/04/17	3	26.00	0	0.00	25.80	3	7,945	0.04%
2018/04/16	2	26.75	2	26.83	26.60	0	8,233	0.00%
2018/04/13	2	26.35	2.1	26.68	26.75	-0.1	8,566	0.00%
2018/04/12	3	26.20	1	26.25	26.25	2	9,242	0.02%
2018/04/11	4	26.73	40	26.82	26.70	-36	10,411	-0.35%
2018/04/10	36	26.11	3	26.42	26.55	33	11,292	0.29%
2018/04/09	2	25.48	38	25.50	25.25	-36	11,603	-0.31%
2018/04/03	1	26.10	40	26.15	25.85	-39	11,754	-0.33%
2018/04/02	0	0.00	2	26.90	26.65	-2	11,738	-0.02%
2018/03/31	0	0.00	1	26.85	26.65	-1	11,828	-0.01%
2018/03/30	12	27.25	0	0.00	27.05	12	11,829	0.10%
2018/03/29	1	27.05	0	0.00	27.00	1	11,807	0.01%
2018/03/28	2	27.25	0	0.00	27.00	2	11,817	0.02%
2018/03/27	2	27.35	1	27.50	27.50	1	11,825	0.01%
2018/03/26	6	26.75	2	26.65	26.80	4	11,834	0.03%
2018/03/23	9	26.61	0	0.00	26.75	9	11,831	0.08%
2018/03/22	2	27.25	0	27.45	27.35	2	11,738	0.02%
2018/03/21	1	27.55	7	27.45	27.85	-6	11,692	-0.05%
2018/03/20	8	27.21	30	27.18	27.15	-22	11,863	-0.19%
2018/03/19	1	28.05	5	27.95	27.90	-4	11,893	-0.03%
2018/03/16	0	0.00	1	28.20	28.20	-1	11,875	-0.01%
2018/03/15	2	28.00	0	0.00	28.05	2	11,917	0.02%
2018/03/14	10	28.07	51	28.20	27.95	-41	11,906	-0.34%
2018/03/13	131	28.37	5	28.48	28.45	126	11,883	1.06%	大買/鉅額交易
2018/03/12	30	28.59	20	29.00	28.35	10	11,841	0.08%
2018/03/09	138	29.76	140	29.99	29.20	-2	11,816	-0.02%	大買/大賣/
2018/03/08	2	29.00	32	28.90	28.75	-30	11,452	-0.26%
2018/03/07	25	28.47	3	28.50	28.50	22	11,450	0.19%
2018/03/06	13	28.85	24	28.66	28.75	-11	11,513	-0.10%
2018/03/05	21	28.70	3	28.85	28.45	18	11,389	0.16%
2018/03/02	8	28.11	12	28.09	28.15	-4	11,353	-0.04%
2018/03/01	13.3	27.63	1	27.65	27.95	12.3	11,737	0.10%
2018/02/27	15	27.99	15	28.07	27.80	0	11,967	0.00%
2018/02/26	15	27.19	0	0.00	27.00	15	12,038	0.12%
2018/02/23	1.4	27.33	55	27.48	27.45	-53.6	12,002	-0.45%
2018/02/22	53	27.20	1	27.25	27.25	52	11,994	0.43%
2018/02/21	1	26.60	9	26.83	27.50	-8	11,995	-0.07%
2018/02/12	13	25.54	0	0.00	25.45	13	11,913	0.11%
2018/02/09	1	23.95	7	23.94	25.00	-6	11,890	-0.05%
2018/02/08	2	25.25	2	25.05	25.10	0	11,927	0.00%
2018/02/07	4	25.79	3	25.85	25.25	1	11,965	0.01%
2018/02/06	26	25.21	61	25.76	25.10	-35	12,043	-0.29%
2018/02/05	6	26.88	9	26.98	27.40	-3	12,214	-0.02%
2018/02/02	3	27.82	0	0.00	27.95	3	12,207	0.02%
2018/02/01	5	28.20	37	28.16	27.95	-32	12,226	-0.26%
2018/01/31	41	27.97	6	27.96	28.10	35	12,282	0.28%
2018/01/30	16	28.26	0	0.00	28.05	16	12,234	0.13%
2018/01/29	14	28.14	39	28.13	28.40	-25	12,159	-0.21%
2018/01/26	41	27.89	15	27.97	27.70	26	12,089	0.22%
2018/01/25	6	28.95	18	28.89	28.10	-12	11,968	-0.10%
2018/01/24	6	29.15	0	0.00	29.30	6	11,793	0.05%
2018/01/23	17	29.40	7	29.30	29.05	10	11,701	0.09%
2018/01/22	26.2	30.94	34.4	31.07	30.30	-8.2	11,422	-0.07%
2018/01/19	31.3	30.54	31.3	30.39	30.70	0	11,212	0.00%
2018/01/18	24	29.78	6	29.88	29.35	18	10,752	0.17%
2018/01/17	11	29.50	12	29.77	29.45	-1	10,698	-0.01%
2018/01/16	16	29.67	12	29.71	29.50	4	10,612	0.04%
2018/01/15	12	29.51	4	29.90	29.35	8	10,510	0.08%
2018/01/12	54	30.26	50	30.38	30.05	4	10,468	0.04%
2018/01/11	18	29.83	23	29.69	29.55	-5	10,156	-0.05%
2018/01/10	23	29.29	16	29.51	29.10	7	9,979	0.07%
2018/01/09	24	29.84	27	30.22	30.20	-3	9,679	-0.03%
2018/01/08	172	31.54	118	31.70	30.60	54	9,315	0.58%	大買/大賣/
2018/01/05	70	30.88	49	30.80	31.20	21	8,612	0.24%
2018/01/04	26	28.39	85	28.56	28.95	-59	7,454	-0.79%
2018/01/03	8	26.41	17	26.54	26.35	-9	6,544	-0.14%
2018/01/02	5.7	25.84	30	25.71	25.95	-24.3	6,204	-0.39%