正文 (4906)-凱基-市府券商分點個股進出

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
33.30
漲跌
▼0.45
漲幅
-1.33%
成交量
1,655張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	1	33.40	0	0.00	33.25	1	7,018	0.01%
2024/04/26	6	32.68	1	32.60	32.80	5	7,230	0.07%
2024/04/25	1	32.70	0	0.00	32.50	1	7,275	0.01%
2024/04/12	3	34.55	0	0.00	34.55	3	7,674	0.04%
2024/04/11	2	34.55	0	0.00	34.65	2	7,676	0.03%
2024/04/10	1	34.60	8	34.68	34.70	-7	7,709	-0.09%
2024/04/09	3	34.12	6	34.30	34.05	-3	7,659	-0.04%
2024/04/08	3	34.10	0	0.00	34.05	3	7,608	0.04%
2024/04/02	6	34.23	0	0.00	34.10	6	7,621	0.08%
2024/04/01	0	0.00	8	34.45	34.55	-8	7,594	-0.11%
2024/03/29	2	34.00	0	0.00	34.10	2	7,575	0.03%
2024/03/28	4	34.20	0	0.00	34.20	4	7,639	0.05%
2024/03/27	2	34.45	0	0.00	34.40	2	7,680	0.03%
2024/03/26	5	34.92	2	35.30	34.40	3	7,678	0.04%
2024/03/25	0	35.20	0	0.00	35.30	0	7,627	0.00%
2024/03/22	0	0.00	6	35.20	35.10	-6	7,653	-0.08%
2024/03/20	10	35.12	7	35.40	34.90	3	7,731	0.04%
2024/03/19	0	0.00	1	35.20	35.00	-1	7,974	-0.01%
2024/03/18	3	34.50	0	0.00	35.10	3	8,333	0.04%
2024/03/15	1	34.30	0	0.00	34.30	1	8,602	0.01%
2024/03/14	11	34.80	0	0.00	34.90	11	8,679	0.13%
2024/03/13	2	36.35	0	0.00	35.65	2	8,912	0.02%
2024/03/12	0	0.00	2	36.10	36.15	-2	8,880	-0.02%
2024/03/11	21	36.48	20	36.13	36.15	1	8,786	0.01%
2024/03/08	0	0.00	13	36.72	35.95	-13	8,713	-0.15%
2024/03/07	1	36.90	0	0.00	36.80	1	8,577	0.01%
2024/03/06	5	38.52	19	38.38	38.35	-14	8,253	-0.17%
2024/03/05	40	40.24	19	39.57	39.50	21	7,969	0.26%
2024/03/04	4	38.09	14	37.94	38.70	-10	6,493	-0.15%
2024/02/19	2	35.80	0	0.00	35.95	2	5,940	0.03%
2024/02/05	1	35.30	4	35.20	35.10	-3	5,887	-0.05%
2024/02/02	8	36.54	0	0.00	36.00	8	5,862	0.14%
2024/02/01	1	36.10	2	36.15	36.20	-1	5,732	-0.02%
2024/01/29	1	35.75	0	0.00	35.80	1	5,636	0.02%
2024/01/23	0	0.00	1	35.85	35.90	-1	5,671	-0.02%
2024/01/22	2	36.00	1	35.90	35.85	1	5,625	0.02%
2024/01/16	1	34.90	6	35.88	36.00	-5	5,340	-0.09%
2024/01/15	6	34.91	4	34.66	35.00	2	5,112	0.04%
2024/01/12	1	33.50	0	0.00	33.50	1	5,002	0.02%
2023/12/29	0	0.00	1	34.55	34.50	-1	5,341	-0.02%
2023/12/28	0	0.00	1	35.05	34.80	-1	5,364	-0.02%
2023/12/27	1	34.55	0	0.00	34.55	1	5,396	0.02%
2023/12/22	2	35.40	0	0.00	35.55	2	5,530	0.04%
2023/12/15	4	36.45	0	0.00	36.20	4	5,810	0.07%
2023/12/14	1	36.95	0	0.00	36.90	1	5,830	0.02%
2023/12/13	11	36.74	3	36.20	36.35	8	5,593	0.14%
2023/12/12	5	35.61	6	35.13	35.75	-1	5,399	-0.02%
2023/12/11	5	34.29	0	0.00	34.30	5	5,452	0.09%
2023/12/08	3	35.73	4	35.51	35.70	-1	5,430	-0.02%
2023/12/04	0	0.00	1	34.35	34.25	-1	5,826	-0.02%
2023/11/21	4	34.96	1	34.85	34.60	3	9,605	0.03%
2023/11/16	0	0.00	1	33.40	33.40	-1	10,727	-0.01%
2023/11/14	0	0.00	1	33.15	33.15	-1	11,272	-0.01%
2023/11/10	1	32.85	0	0.00	32.70	1	11,360	0.01%
2023/11/09	1	32.80	0	0.00	32.90	1	11,392	0.01%
2023/11/03	1	34.50	0	0.00	34.25	1	11,956	0.01%
2023/10/31	0	33.85	1	32.60	32.60	-1	12,232	-0.01%
2023/10/30	0	0.00	1	33.30	33.30	-1	12,328	-0.01%
2023/10/24	0	0.00	1	33.25	34.00	-1	12,726	-0.01%
2023/10/23	0	0.00	1	33.00	33.25	-1	12,772	-0.01%
2023/10/20	35	33.15	35	33.01	33.40	0	12,926	0.00%
2023/10/17	1	34.50	0	0.00	33.85	1	13,017	0.01%
2023/10/13	0	0.00	2	36.20	35.35	-2	13,160	-0.02%
2023/10/12	3	35.60	1	35.90	35.90	2	13,254	0.02%
2023/10/11	2	36.70	0	0.00	36.00	2	13,271	0.02%
2023/10/06	2	37.05	0	0.00	36.70	2	13,344	0.01%
2023/10/05	0	0.00	53	37.26	37.00	-53	13,382	-0.40%
2023/10/03	4	37.58	0	0.00	37.15	4	13,538	0.03%
2023/10/02	1	37.80	2	37.75	37.85	-1	13,683	-0.01%
2023/09/27	1	36.85	1	36.55	36.70	0	14,035	0.00%
2023/09/25	0	0.00	1	37.00	37.60	-1	14,810	-0.01%
2023/09/22	1	35.20	1	35.90	36.05	0	15,164	0.00%
2023/09/21	1	36.30	0	0.00	35.65	1	15,371	0.01%
2023/09/20	4	36.90	0	0.00	36.60	4	15,626	0.03%
2023/09/19	2	37.80	3	37.70	37.35	-1	15,530	-0.01%
2023/09/15	6	37.45	0	0.00	37.05	6	15,333	0.04%
2023/09/14	7	38.16	45	38.30	38.05	-38	15,132	-0.25%
2023/09/13	1	37.30	0	0.00	37.70	1	14,807	0.01%
2023/09/12	0	0.00	9	37.03	37.45	-9	14,717	-0.06%
2023/09/11	1	36.10	1	36.55	36.25	0	14,568	0.00%
2023/09/08	1	36.65	2	36.88	37.00	-1	14,723	-0.01%
2023/09/07	13	37.22	2	37.03	37.05	11	14,692	0.07%
2023/09/06	40	37.85	7	37.64	37.95	33	14,398	0.23%
2023/09/05	5	36.63	0	0.00	36.50	5	13,995	0.04%
2023/09/04	4	36.39	49	36.20	36.20	-45	13,935	-0.32%
2023/09/01	54	38.05	15	37.42	37.05	39	13,756	0.28%
2023/08/31	4	36.78	2	37.10	37.30	2	13,628	0.01%
2023/08/30	2	36.20	0	0.00	36.95	2	13,760	0.01%
2023/08/29	0	0.00	1	35.80	36.25	-1	13,590	-0.01%
2023/08/28	79	37.58	39	37.83	35.90	40	13,326	0.30%
2023/08/25	15	37.10	21	37.46	37.50	-6	12,166	-0.05%
2023/08/24	12	36.32	1	35.65	35.40	11	11,315	0.10%
2023/08/23	3	35.35	3	35.25	35.55	0	10,998	0.00%
2023/08/22	1	34.25	1	34.30	34.30	0	10,496	0.00%
2023/08/21	10	34.70	5	34.28	34.50	5	10,182	0.05%
2023/08/14	0	0.00	3	32.75	32.65	-3	9,629	-0.03%
2023/08/11	3	33.25	0	0.00	32.65	3	9,575	0.03%
2023/08/10	0	0.00	3	33.30	33.35	-3	9,491	-0.03%
2023/08/09	3	34.27	11	34.24	33.55	-8	9,344	-0.09%
2023/08/07	1	33.15	0	0.00	33.45	1	8,858	0.01%
2023/08/04	0	0.00	8	32.39	32.90	-8	8,737	-0.09%
2023/08/02	0	0.00	5	31.46	31.40	-5	8,557	-0.06%
2023/08/01	0	0.00	70	32.07	32.05	-70	8,426	-0.83%
2023/07/31	80	32.57	2	32.75	32.10	78	8,343	0.93%
2023/07/28	2	31.55	0	0.00	31.50	2	8,268	0.02%
2023/07/19	0	0.00	10	32.30	31.60	-10	7,881	-0.13%
2023/07/18	1	33.00	2	33.20	32.25	-1	7,838	-0.01%
2023/07/17	11	33.26	0	0.00	33.35	11	7,735	0.14%
2023/07/14	3	32.85	0	0.00	32.75	3	7,654	0.04%
2023/07/12	1	32.20	1	32.10	32.10	0	7,580	0.00%
2023/07/11	0	0.00	19	32.30	32.40	-19	7,560	-0.25%
2023/07/10	5	32.91	0	0.00	32.80	5	7,535	0.07%
2023/07/07	31	33.91	65	33.48	33.55	-34	7,398	-0.46%
2023/07/06	14	34.19	2	33.90	33.65	12	7,318	0.16%
2023/07/05	6	33.50	1	33.85	33.15	5	6,999	0.07%
2023/07/04	8	33.13	27	33.13	33.40	-19	6,832	-0.28%
2023/07/03	73	33.88	11	33.98	34.45	62	6,528	0.95%
2023/06/30	3	32.60	10	32.84	33.05	-7	5,960	-0.12%
2023/06/29	6	31.90	1	32.00	31.50	5	5,502	0.09%
2023/06/28	3	31.50	3	32.20	31.25	0	5,288	0.00%
2023/06/19	1	30.05	0	0.00	30.05	1	5,111	0.02%
2023/06/15	3	30.95	4	31.06	30.90	-1	5,072	-0.02%
2023/06/14	2	31.20	12	31.06	31.40	-10	4,996	-0.20%
2023/06/12	3	31.25	0	0.00	31.30	3	4,671	0.06%
2023/06/08	0	31.25	1	31.10	31.15	-1	4,632	-0.02%
2023/06/06	15	32.02	1	32.25	32.00	14	4,564	0.31%
2023/06/05	0	0.00	2	33.10	33.45	-2	4,354	-0.05%
2023/06/01	2	31.58	3	31.55	31.60	-1	3,984	-0.03%
2023/05/31	3	31.57	2.1	31.78	31.40	0.9	3,966	0.02%
2023/05/29	2	31.40	4	31.18	31.40	-2	3,868	-0.05%
2023/05/25	1	30.65	0	0.00	30.50	1	3,701	0.03%
2023/05/23	4	30.73	2	30.80	30.65	2	3,670	0.05%
2023/05/18	2	30.40	6	30.23	30.40	-4	3,581	-0.11%
2023/05/17	3	29.50	0	0.00	29.65	3	3,442	0.09%
2023/05/15	3	29.75	0	0.00	29.75	3	3,397	0.09%
2023/05/11	3	29.90	3	30.30	29.70	0	3,364	0.00%
2023/05/10	1	30.10	4	30.68	30.25	-3	3,319	-0.09%
2023/05/04	4	29.66	1	29.70	29.65	3	3,183	0.09%
2023/05/03	3	30.80	0	0.00	30.80	3	3,100	0.10%
2023/04/28	0	0.00	0.3	31.05	31.00	-0.3	3,047	-0.01%
2023/04/21	1	30.50	0	0.00	30.80	1	2,923	0.03%
2023/04/17	0	0.00	1	32.35	32.35	-1	2,630	-0.04%
2023/04/13	0	0.00	5	31.85	31.60	-5	2,479	-0.20%
2023/04/12	0	0.00	2	31.75	31.80	-2	2,441	-0.08%
2023/04/11	2	31.65	8	31.32	31.35	-6	2,377	-0.25%
2023/04/10	0	0.00	40	30.66	30.65	-40	2,219	-1.80%
2023/04/07	0	0.00	10	31.50	31.30	-10	2,166	-0.46%
2023/04/06	1	31.10	7	31.05	31.40	-6	2,130	-0.28%
2023/03/30	0	0.00	5	30.95	30.85	-5	2,026	-0.25%
2023/03/29	1	30.70	0	0.00	30.50	1	1,954	0.05%
2023/03/28	0	0.00	5	30.20	30.25	-5	1,916	-0.26%
2023/03/27	0	0.00	6	30.50	30.20	-6	1,860	-0.32%
2023/03/24	0	0.00	10	30.10	29.85	-10	1,797	-0.56%
2023/03/23	0	0.00	0.2	29.45	29.45	-0.2	1,721	-0.01%
2023/03/20	0	0.00	4	28.93	29.15	-4	1,639	-0.24%
2023/03/16	0	28.60	0	0.00	28.00	0	1,636	0.00%
2023/03/15	0	28.90	0	0.00	28.65	0	1,612	0.00%
2023/03/14	2	28.70	5	28.65	28.75	-3	1,571	-0.19%
2023/03/10	0	0.00	2	28.65	28.50	-2	1,517	-0.13%
2023/03/07	5	28.55	0	0.00	28.45	5	1,491	0.34%
2023/03/06	0	0.00	1	28.30	28.35	-1	1,459	-0.07%
2023/03/01	1	27.75	0	0.00	27.65	1	1,483	0.07%
2023/02/24	2	27.70	0	0.00	27.70	2	1,587	0.13%
2023/02/14	0	0.00	10	27.75	27.70	-10	1,789	-0.56%
2023/02/08	10	28.00	0	0.00	28.00	10	1,903	0.53%
2023/02/07	0	0.00	1	28.10	28.05	-1	1,897	-0.05%
2023/02/06	5	28.30	0	0.00	28.10	5	1,897	0.26%
2023/02/02	1	28.05	0	0.00	28.10	1	1,875	0.05%
2023/02/01	2	27.93	0	0.00	27.95	2	1,856	0.11%
2023/01/31	0	0.00	1	27.50	27.60	-1	1,815	-0.06%
2023/01/30	10	27.25	0	0.00	27.20	10	1,819	0.55%
2023/01/13	1	27.20	0	0.00	26.85	1	1,860	0.05%
2022/12/29	0	27.10	1	27.05	26.95	-1	2,046	-0.05%
2022/12/28	0	0.00	1	27.15	27.10	-1	2,140	-0.05%
2022/12/27	0	0.00	1	27.60	27.60	-1	2,188	-0.05%
2022/12/26	1	27.45	0	0.00	27.35	1	2,216	0.05%
2022/12/20	1	27.30	0	0.00	26.75	1	2,501	0.04%
2022/12/14	0	0.00	3	28.17	28.20	-3	3,875	-0.08%
2022/12/13	3	28.40	3	28.30	28.10	0	3,879	0.00%
2022/12/09	8	28.98	3	28.90	28.60	5	3,901	0.13%
2022/12/07	3	28.05	0	0.00	28.00	3	3,876	0.08%
2022/12/06	1	28.15	3	28.45	28.15	-2	3,943	-0.05%
2022/11/30	0	0.00	2	28.75	28.60	-2	4,149	-0.05%
2022/11/22	0	0.00	4	28.70	28.75	-4	4,647	-0.09%
2022/11/21	0	28.05	2	28.35	28.15	-2	4,669	-0.04%
2022/11/18	1	28.25	10	28.20	28.00	-9	4,728	-0.19%
2022/11/17	2	28.25	2	28.15	28.15	0	4,766	0.00%
2022/11/15	3	28.03	0	0.00	27.95	3	4,927	0.06%
2022/11/14	0	0.00	1	28.00	28.15	-1	5,099	-0.02%
2022/11/09	3	27.80	145	27.83	27.85	-142	5,185	-2.74%	大賣/鉅額交易
2022/11/08	232	27.59	85	27.67	27.60	147	5,145	2.86%	大買/鉅額交易
2022/10/26	5	25.70	0	0.00	25.65	5	5,352	0.09%
2022/10/20	0	0.00	10	27.65	27.65	-10	5,439	-0.18%
2022/10/14	0	0.00	1	27.60	27.65	-1	5,498	-0.02%
2022/10/13	1	27.00	0	0.00	26.50	1	5,516	0.02%
2022/10/11	5	27.60	3	27.80	27.85	2	5,552	0.04%
2022/10/05	5	28.05	0	0.00	28.10	5	5,670	0.09%
2022/10/04	0	0.00	1	27.50	27.95	-1	5,623	-0.02%
2022/09/30	0	0.00	1	26.75	26.70	-1	5,819	-0.02%
2022/09/29	0	0.00	2	26.63	26.75	-2	5,829	-0.03%
2022/09/28	11	26.49	0	0.00	26.05	11	5,836	0.19%
2022/09/27	5	27.05	0	0.00	27.60	5	5,759	0.09%
2022/09/26	11	27.88	0	0.00	27.50	11	5,709	0.19%
2022/09/23	5	29.97	2	30.28	29.30	3	5,662	0.05%
2022/09/22	10	32.85	11	31.89	30.40	-1	5,462	-0.02%
2022/09/20	0	0.00	4	30.05	30.00	-4	4,514	-0.09%
2022/09/19	1	30.60	2	30.10	30.10	-1	4,559	-0.02%
2022/09/15	1	30.80	1	31.05	30.85	0	4,632	0.00%
2022/09/14	1	30.70	0	0.00	30.95	1	4,716	0.02%
2022/09/13	5	31.45	0	0.00	31.10	5	4,764	0.10%
2022/09/12	2	31.80	11	32.00	31.95	-9	4,767	-0.19%
2022/09/07	0	0.00	1	31.60	31.65	-1	4,920	-0.02%
2022/09/06	0	0.00	7	31.55	31.55	-7	5,563	-0.13%
2022/09/05	3	31.88	28	32.88	32.25	-25	5,576	-0.45%
2022/09/02	0	0.00	2	32.08	31.95	-2	5,255	-0.04%
2022/09/01	1	31.45	0	0.00	31.85	1	5,214	0.02%
2022/08/30	1	31.40	0	0.00	31.45	1	5,187	0.02%
2022/08/25	0	0.00	6	31.50	31.55	-6	5,370	-0.11%
2022/08/24	1	31.30	1	31.10	31.10	0	5,343	0.00%
2022/08/23	1	31.75	5	31.33	31.50	-4	5,328	-0.08%
2022/08/22	0	0.00	1	31.40	31.10	-1	5,227	-0.02%
2022/08/19	1	31.10	5	31.19	31.10	-4	5,150	-0.08%
2022/08/18	3	30.33	3	30.30	30.25	0	4,994	0.00%
2022/08/17	1	29.65	0	0.00	29.60	1	4,855	0.02%
2022/08/16	0	0.00	3	29.35	29.35	-3	4,857	-0.06%
2022/08/08	1	29.00	0	0.00	28.90	1	4,904	0.02%
2022/08/05	3	29.22	0	0.00	29.15	3	4,875	0.06%
2022/08/02	0	0.00	1	29.85	29.65	-1	4,845	-0.02%
2022/07/29	0	0.00	10	30.35	30.25	-10	4,926	-0.20%
2022/07/27	11	30.35	3	30.45	30.70	8	4,935	0.16%
2022/07/25	5	30.40	5	30.20	30.30	0	4,995	0.00%
2022/07/22	0	0.00	0.1	30.10	30.00	-0.1	4,991	0.00%
2022/07/19	2	30.50	0	0.00	30.40	2	5,114	0.04%
2022/07/15	1	30.05	6	30.05	30.35	-5	5,455	-0.09%
2022/07/14	6	29.40	2	30.15	30.15	4	5,444	0.07%
2022/07/08	0	0.00	1	29.20	29.30	-1	5,411	-0.02%
2022/07/04	10	26.10	0	0.00	26.10	10	5,427	0.18%
2022/07/01	15	28.12	0	0.00	27.10	15	5,576	0.27%
2022/06/30	1	29.50	0	0.00	29.00	1	5,657	0.02%
2022/06/28	0	0.00	1	30.70	30.55	-1	5,889	-0.02%
2022/06/27	2	30.80	0	0.00	30.95	2	5,961	0.03%
2022/06/23	1	30.90	1	31.30	30.65	0	6,109	0.00%
2022/06/22	0	0.00	1	31.10	30.80	-1	6,324	-0.02%
2022/06/21	1	29.45	3	30.20	30.65	-2	6,295	-0.03%
2022/06/20	6	29.73	1	29.90	29.25	5	6,334	0.08%
2022/06/17	0.1	30.45	9	30.55	30.25	-8.9	6,421	-0.14%
2022/06/16	15	30.80	3	31.12	30.55	12	6,429	0.19%
2022/06/15	10	32.45	19	32.72	31.10	-9	6,541	-0.14%
2022/06/14	10	31.20	14	30.93	31.50	-4	5,909	-0.07%
2022/06/09	0	0.00	1	31.25	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	0.5	31.10	31.10	-0.5	5,761	-0.01%
2022/06/07	3	31.27	4	31.18	31.20	-1	5,757	-0.02%
2022/06/06	82	30.79	7	30.83	31.05	75	5,689	1.32%
2022/06/02	202	30.30	296	30.31	30.20	-94	5,660	-1.66%	大買/大賣/
2022/06/01	0	0.00	8	29.74	29.85	-8	5,665	-0.14%
2022/05/31	0	0.00	1	29.15	29.15	-1	5,750	-0.02%
2022/05/30	0	0.00	4	28.85	28.90	-4	5,781	-0.07%
2022/05/27	1	28.30	1	28.35	28.45	0	5,857	0.00%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/24	5	29.32	1	29.40	28.95	4	6,142	0.07%
2022/05/23	2	29.45	0	0.00	29.20	2	6,233	0.03%
2022/05/20	1	29.45	3	29.70	29.45	-2	6,452	-0.03%
2022/05/11	5	28.85	0	0.00	28.90	5	7,550	0.07%
2022/05/10	0	0.00	1	28.75	28.85	-1	7,890	-0.01%
2022/05/09	6	28.65	0	0.00	28.20	6	8,037	0.07%
2022/05/06	0	0.00	3	29.37	29.45	-3	8,404	-0.04%
2022/05/05	1	30.15	25	30.06	29.80	-24	8,969	-0.27%
2022/05/04	2	29.80	10	30.00	29.75	-8	9,179	-0.09%
2022/05/03	5	29.80	15	29.79	29.80	-10	9,301	-0.11%
2022/04/29	4	30.81	3	30.60	30.55	1	9,289	0.01%
2022/04/28	1	30.30	1	30.80	30.65	0	9,246	0.00%
2022/04/27	10	29.40	0	0.00	30.20	10	9,288	0.11%
2022/04/26	5	29.85	0	0.00	30.10	5	9,351	0.05%
2022/04/25	2	30.20	0	0.00	30.05	2	9,469	0.02%
2022/04/22	6	31.45	2	31.53	31.55	4	9,499	0.04%
2022/04/21	4	31.55	8	32.03	31.85	-4	9,446	-0.04%
2022/04/20	0	0.00	1	30.65	30.80	-1	9,101	-0.01%
2022/04/19	0	0.00	1	30.45	30.30	-1	9,116	-0.01%
2022/04/18	1	29.80	0	0.00	30.00	1	9,149	0.01%
2022/04/15	1	30.25	0	0.00	30.00	1	9,124	0.01%
2022/04/14	1	30.75	0	0.00	30.35	1	9,132	0.01%
2022/04/11	5	31.54	1	31.50	31.60	4	9,186	0.04%
2022/04/08	2	33.15	1	33.00	32.70	1	9,265	0.01%
2022/04/07	2	32.95	0.2	32.60	32.40	1.8	9,523	0.02%
2022/04/06	1	33.35	10	33.69	33.75	-9	9,491	-0.09%
2022/04/01	1	33.25	8	33.36	33.30	-7	9,924	-0.07%
2022/03/31	0	0.00	9	32.99	33.00	-9	10,327	-0.09%
2022/03/30	0	0.00	5	32.60	32.60	-5	10,185	-0.05%
2022/03/29	0	32.40	12	32.87	32.60	-12	10,126	-0.12%
2022/03/28	2	32.35	6	32.23	32.45	-4	10,036	-0.04%
2022/03/25	9.1	32.51	16	32.58	32.20	-6.9	9,981	-0.07%
2022/03/24	0	0.00	10	32.00	31.85	-10	9,841	-0.10%
2022/03/23	1	31.75	9	31.81	31.90	-8	9,949	-0.08%
2022/03/22	1	31.45	12	31.61	32.00	-11	10,247	-0.11%
2022/03/21	3	30.70	32	30.97	31.20	-29	10,407	-0.28%
2022/03/18	5.1	30.93	24	31.03	30.85	-18.9	10,359	-0.18%
2022/03/17	3	29.48	7	29.54	29.80	-4	10,138	-0.04%
2022/03/16	0	0.00	0.2	29.05	28.95	-0.2	10,389	0.00%
2022/03/10	0	0.00	92	29.90	29.90	-92	10,718	-0.86%
2022/03/09	15	29.20	0	0.00	29.50	15	10,676	0.14%
2022/03/08	12	29.30	45	29.40	29.05	-33	10,664	-0.31%
2022/03/07	16	29.95	11	31.06	30.00	5	10,564	0.05%
2022/03/04	17	32.20	0	0.00	31.50	17	10,458	0.16%
2022/03/03	10	32.15	64	32.01	32.05	-54	10,361	-0.52%
2022/03/02	20	31.83	4	31.80	31.80	16	10,324	0.15%
2022/03/01	15	32.17	51	32.23	32.25	-36	10,259	-0.35%
2022/02/25	4	31.90	32	31.92	31.95	-28	10,188	-0.27%
2022/02/24	1.2	31.65	106	32.11	31.55	-104.8	10,140	-1.03%	大賣/鉅額交易
2022/02/23	1	32.50	309	32.09	32.20	-308	10,039	-3.07%	大賣/鉅額交易
2022/02/22	12	31.95	49	31.98	31.85	-37	10,012	-0.37%
2022/02/21	6	32.98	42	32.71	33.00	-36	9,946	-0.36%
2022/02/18	8	32.93	145	32.66	33.10	-137	10,211	-1.34%	大賣/鉅額交易
2022/02/17	25	31.97	156	32.02	31.95	-131	10,036	-1.31%	大賣/鉅額交易
2022/02/16	0	0.00	386	31.31	31.30	-386	9,751	-3.96%	大賣/鉅額交易
2022/02/15	0	0.00	30	30.98	30.95	-30	9,720	-0.31%
2022/02/14	2	31.00	149	31.02	30.95	-147	9,705	-1.51%	大賣/鉅額交易
2022/02/11	0	0.00	100	31.22	31.15	-100	9,663	-1.03%
2022/02/10	0	0.00	146	31.18	31.15	-146	9,600	-1.52%	大賣/鉅額交易
2022/02/09	1	32.55	164	32.63	32.65	-163	9,261	-1.76%	大賣/鉅額交易
2022/02/08	1	32.60	57	32.78	32.60	-56	9,108	-0.61%
2022/02/07	15	32.69	54	32.31	32.60	-39	8,730	-0.45%
2022/01/26	4	31.03	321	31.20	31.00	-317	8,149	-3.89%	大賣/鉅額交易
2022/01/25	43	30.23	55	30.90	30.10	-12	7,974	-0.15%
2022/01/24	1	29.70	1	30.40	30.45	0	7,858	0.00%
2022/01/21	4	30.35	43	30.57	30.45	-39	7,872	-0.50%
2022/01/20	11	30.69	160	30.78	30.80	-149	7,963	-1.87%	大賣/鉅額交易
2022/01/19	0	0.00	11	30.53	30.55	-11	8,241	-0.13%
2022/01/18	2	30.30	0	0.00	29.95	2	8,136	0.02%
2022/01/17	5	29.00	11	29.97	30.20	-6	7,981	-0.08%
2022/01/14	44	28.95	1	28.80	28.80	43	7,850	0.55%
2022/01/13	15	29.48	2	29.65	29.50	13	7,834	0.17%
2022/01/12	2	29.30	0	0.00	29.40	2	7,811	0.03%
2022/01/11	20	29.95	5	30.80	29.95	15	7,749	0.19%
2022/01/10	0	0.00	72	30.74	30.75	-72	7,689	-0.94%
2022/01/07	0	0.00	41	31.43	30.55	-41	7,667	-0.53%
2022/01/06	1	30.90	40	30.93	31.40	-39	7,594	-0.51%
2022/01/05	0	0.00	40	31.43	31.40	-40	7,529	-0.53%
2022/01/04	6	31.70	4	31.55	31.65	2	7,477	0.03%
2022/01/03	20	32.40	130	32.62	32.10	-110	7,389	-1.49%	大賣/鉅額交易
2021/12/30	17	32.42	58	32.48	32.30	-41	7,195	-0.57%
2021/12/29	10	31.19	29	31.28	31.85	-19	6,836	-0.28%
2021/12/28	35	31.78	79	32.08	31.20	-44	6,683	-0.66%
2021/12/27	64	30.87	271	30.45	31.50	-207	6,090	-3.40%	大賣/鉅額交易
2021/12/24	2	30.00	41	29.90	29.90	-39	5,566	-0.70%
2021/12/23	0	0.00	8	29.90	29.75	-8	5,555	-0.14%
2021/12/20	2	30.38	16	30.13	30.10	-14	5,459	-0.26%
2021/12/17	21	29.97	32.3	30.07	29.95	-11.3	5,372	-0.21%
2021/12/16	14	30.36	36	30.53	30.60	-22	5,231	-0.42%
2021/12/15	10	29.65	224	30.09	30.30	-214	4,845	-4.42%	大賣/鉅額交易
2021/12/14	8	28.55	1	28.90	28.50	7	4,519	0.15%
2021/12/13	3	28.87	0	0.00	28.70	3	4,463	0.07%
2021/12/10	36	29.43	43	29.88	29.20	-7	4,412	-0.16%
2021/12/09	0	0.00	4	29.18	29.50	-4	4,100	-0.10%
2021/12/08	1	28.55	0	0.00	28.50	1	3,915	0.03%
2021/12/07	30	28.89	2	28.73	28.70	28	3,874	0.72%
2021/12/06	1	28.20	1	28.05	28.20	0	3,713	0.00%
2021/12/03	20	27.66	1	27.80	27.70	19	3,702	0.51%
2021/12/01	12	27.52	0	0.00	27.60	12	3,723	0.32%
2021/11/30	4	27.55	1	27.35	27.25	3	3,715	0.08%
2021/11/29	0	0.00	1	27.05	27.05	-1	3,714	-0.03%
2021/11/26	2	27.35	0	0.00	27.10	2	3,692	0.05%
2021/11/25	2	27.80	1	28.05	27.75	1	3,671	0.03%
2021/11/24	4	27.65	0	0.00	27.85	4	3,661	0.11%
2021/11/23	25	27.85	3	27.80	27.65	22	3,677	0.60%
2021/11/22	25	28.25	5.5	28.42	28.25	19.5	3,665	0.53%
2021/11/19	74	28.42	0.5	28.30	28.20	73.5	3,632	2.02%
2021/11/18	24	29.12	0	0.00	28.85	24	3,548	0.68%
2021/11/17	7	29.77	199	29.62	30.00	-192	3,389	-5.66%	大賣/鉅額交易
2021/11/16	15	28.86	143	29.09	29.00	-128	2,923	-4.38%	大賣/鉅額交易
2021/11/15	43	27.94	1	27.85	28.05	42	2,646	1.59%
2021/11/12	0	0.00	1	28.30	28.05	-1	2,645	-0.04%
2021/11/09	0	0.00	2	27.70	27.75	-2	2,609	-0.08%
2021/11/08	5	27.70	15	27.83	27.80	-10	2,615	-0.38%
2021/11/04	5	27.98	2	28.15	27.85	3	2,645	0.11%
2021/11/02	5	27.54	0	0.00	27.25	5	2,696	0.19%
2021/11/01	0	0.00	5	27.40	27.90	-5	2,702	-0.19%
2021/10/28	15	27.87	3	28.02	28.10	12	2,735	0.44%
2021/10/27	10	28.49	11	28.16	28.65	-1	2,639	-0.04%
2021/10/14	0	0.00	1	25.60	25.60	-1	3,030	-0.03%
2021/10/07	0	0.00	2	26.10	26.15	-2	3,304	-0.06%
2021/09/30	0	0.00	2	26.85	26.85	-2	3,853	-0.05%
2021/09/23	4	26.23	1	25.85	26.35	3	4,324	0.07%
2021/09/22	1	25.70	1	25.55	25.50	0	4,368	0.00%
2021/09/15	1	25.35	0	0.00	25.35	1	4,742	0.02%
2021/09/08	1	25.10	0	0.00	24.65	1	4,840	0.02%
2021/09/07	1	25.80	0	0.00	25.25	1	4,839	0.02%
2021/08/27	10	26.35	0	0.00	26.30	10	4,888	0.20%
2021/08/19	0	0.00	3	26.00	26.10	-3	4,840	-0.06%
2021/08/18	0.1	26.33	0	0.00	26.70	0.1	4,837	0.00%
2021/08/12	44	27.57	0	0.00	27.65	44	4,811	0.91%
2021/08/11	2	27.80	0	0.00	27.75	2	4,834	0.04%
2021/08/09	6	28.71	0	0.00	28.40	6	4,896	0.12%
2021/08/06	8	29.95	1	30.05	30.15	7	4,847	0.14%
2021/08/05	1	29.85	0	0.00	29.85	1	4,892	0.02%
2021/08/04	62	30.67	20	31.20	30.55	42	4,982	0.84%
2021/08/03	5	32.78	1	32.75	32.85	4	4,997	0.08%
2021/08/02	33	32.75	0	0.00	32.75	33	4,961	0.67%
2021/07/28	0	0.00	5	33.87	33.60	-5	4,943	-0.10%
2021/07/27	0	0.00	1	34.30	34.15	-1	4,973	-0.02%
2021/07/23	6	34.50	5	33.90	34.60	1	5,000	0.02%
2021/07/21	5	32.50	0	0.00	32.30	5	4,734	0.11%
2021/07/20	1	33.00	1	33.10	33.10	0	4,720	0.00%
2021/07/16	0	0.00	50	34.20	34.30	-50	4,840	-1.03%
2021/07/14	0	0.00	53	34.30	34.30	-53	4,878	-1.09%
2021/07/12	111	34.71	1	34.30	34.35	110	5,099	2.16%	大買/鉅額交易
2021/07/08	0	0.00	11	32.99	33.10	-11	5,134	-0.21%
2021/07/07	0.3	32.85	0	0.00	32.95	0.3	5,359	0.01%
2021/07/01	1	33.45	18	33.58	33.25	-17	6,693	-0.25%
2021/06/28	8	32.99	3	32.40	33.20	5	6,428	0.08%
2021/06/25	3	31.60	10	31.85	31.85	-7	6,265	-0.11%
2021/06/24	2	31.15	0	0.00	31.25	2	6,285	0.03%
2021/06/23	0	30.90	0	0.00	30.90	0	6,476	0.00%
2021/05/31	0	0.00	1	30.10	30.05	-1	8,111	-0.01%
2021/05/21	0	0.00	1	28.70	28.75	-1	8,767	-0.01%
2021/05/18	1	27.55	7	28.00	28.60	-6	8,974	-0.07%
2021/05/17	9	26.18	2	26.85	26.00	7	8,963	0.08%
2021/05/14	2	27.63	0	0.00	27.90	2	8,903	0.02%
2021/05/13	2	27.75	0	0.00	27.60	2	8,870	0.02%
2021/05/12	8	28.37	0	0.00	28.15	8	8,810	0.09%
2021/05/10	21	32.15	0	0.00	32.20	21	8,595	0.24%
2021/05/07	0	0.00	0.1	32.22	32.80	-0.1	8,598	0.00%
2021/05/06	0	0.00	2	31.80	31.55	-2	8,552	-0.02%
2021/05/04	1	31.05	0	0.00	31.95	1	8,551	0.01%
2021/04/29	1	34.55	3	34.73	34.55	-2	8,434	-0.02%
2021/04/28	0	0.00	71	35.20	34.90	-71	8,421	-0.84%
2021/04/27	2	34.65	130	34.64	34.70	-128	8,426	-1.52%	大賣/鉅額交易
2021/04/26	1	34.80	0	0.00	35.00	1	8,465	0.01%
2021/04/23	10	34.50	3	34.87	34.70	7	8,461	0.08%
2021/04/22	2	34.35	3	35.20	34.35	-1	8,508	-0.01%
2021/04/21	1	35.25	0	0.00	35.15	1	8,401	0.01%
2021/04/20	1	35.30	1	35.55	35.50	0	8,360	0.00%
2021/04/19	3	35.90	0	0.00	35.80	3	8,381	0.04%
2021/04/16	12	36.40	5	36.58	36.40	7	8,271	0.08%
2021/04/15	20	35.57	15	35.58	35.50	5	8,043	0.06%
2021/04/14	11	34.59	12	35.09	34.95	-1	7,935	-0.01%
2021/04/13	16	35.89	1	35.35	35.35	15	8,112	0.18%
2021/04/12	28	36.37	19	36.60	36.30	9	8,481	0.11%
2021/04/09	5	35.06	7	35.40	35.75	-2	8,026	-0.02%
2021/04/08	20	34.97	13	34.73	34.75	7	7,714	0.09%
2021/04/07	1	33.70	12	33.43	33.50	-11	7,415	-0.15%
2021/04/06	4	32.58	0	0.00	32.70	4	7,471	0.05%
2021/04/01	0	0.00	8	32.52	32.50	-8	7,490	-0.11%
2021/03/31	2	31.78	6	31.88	32.15	-4	7,466	-0.05%
2021/03/30	1	32.05	0	0.00	32.15	1	7,427	0.01%
2021/03/26	6	32.71	24	32.53	32.55	-18	7,299	-0.25%
2021/03/25	0	0.00	1	32.80	32.65	-1	7,110	-0.01%
2021/03/24	1	32.75	5	32.84	32.90	-4	7,130	-0.06%
2021/03/23	0	0.00	1	32.60	32.50	-1	7,143	-0.01%
2021/03/22	5	32.88	5	33.80	33.10	0	7,072	0.00%
2021/03/19	0	0.00	4	32.83	33.10	-4	6,919	-0.06%
2021/03/18	3	32.10	10	32.19	32.30	-7	6,776	-0.10%
2021/03/17	0	0.00	1	31.80	31.75	-1	6,814	-0.01%
2021/03/16	2	31.65	6	31.72	31.45	-4	6,874	-0.06%
2021/03/15	3	31.60	3	31.65	31.55	0	6,885	0.00%
2021/03/12	18	31.80	0	0.00	31.85	18	6,983	0.26%
2021/03/11	7	32.11	9	31.94	32.00	-2	7,013	-0.03%
2021/03/10	3	31.75	4	31.84	31.50	-1	6,863	-0.01%
2021/03/09	6	30.51	0	0.00	31.15	6	6,879	0.09%
2021/03/08	1	31.20	0	0.00	30.95	1	6,870	0.01%
2021/03/05	4	31.24	1	31.25	31.20	3	6,740	0.04%
2021/03/04	6	30.76	0	0.00	31.05	6	6,719	0.09%
2021/03/03	2	30.90	9	31.01	30.90	-7	6,724	-0.10%
2021/03/02	3	31.38	0	0.00	30.80	3	6,706	0.04%
2021/02/26	3	31.13	2	31.20	31.00	1	6,577	0.02%
2021/02/23	6	31.18	2	30.90	31.00	4	6,618	0.06%
2021/02/22	0	0.00	1	30.35	30.75	-1	6,583	-0.02%
2021/02/19	1	29.75	0	0.00	30.05	1	6,855	0.01%
2021/02/18	1	29.40	2	29.38	29.40	-1	6,968	-0.01%
2021/02/04	0	0.00	1	28.15	28.30	-1	7,741	-0.01%
2021/02/03	0	0.00	1	28.10	28.00	-1	7,906	-0.01%
2021/02/01	1	27.65	0	0.00	27.75	1	8,195	0.01%
2021/01/29	415	27.95	415	28.05	28.15	0	8,357	0.00%	大買/大賣/
2021/01/25	2	27.50	0	0.00	28.10	2	10,818	0.02%
2021/01/22	1	28.00	0	0.00	28.05	1	10,897	0.01%
2021/01/21	2	27.93	12	28.60	27.90	-10	10,893	-0.09%
2021/01/20	15	28.98	0	0.00	28.30	15	10,967	0.14%
2021/01/15	1	29.05	0	0.00	29.05	1	10,821	0.01%
2021/01/13	2	29.68	0	0.00	29.60	2	10,786	0.02%
2021/01/12	6	29.93	35	29.53	29.50	-29	10,775	-0.27%
2021/01/11	11	30.15	1	30.10	30.15	10	10,733	0.09%
2021/01/08	10	30.10	0	0.00	30.15	10	10,704	0.09%
2021/01/07	5	30.56	1	30.70	30.25	4	10,648	0.04%
2021/01/06	20	31.19	17	31.09	30.55	3	10,586	0.03%
2021/01/05	53	32.24	33	32.14	32.50	20	10,188	0.20%
2021/01/04	7	30.78	4	30.70	30.70	3	9,599	0.03%
2020/12/30	3	30.72	2	30.78	30.55	1	9,554	0.01%
2020/12/29	8	30.98	16	30.91	30.85	-8	9,462	-0.08%
2020/12/28	0	0.00	3	30.25	30.30	-3	9,198	-0.03%
2020/12/23	0	0.00	3	29.32	29.35	-3	9,027	-0.03%
2020/12/22	2	28.80	1	29.60	28.85	1	9,032	0.01%
2020/12/18	5	29.25	1	29.50	29.65	4	9,089	0.04%
2020/12/17	0	0.00	3	29.00	29.40	-3	9,124	-0.03%
2020/12/15	10	28.85	0	0.00	28.70	10	9,413	0.11%
2020/12/14	40	29.48	0	0.00	29.40	40	9,393	0.43%
2020/12/11	1	29.60	2	29.93	29.25	-1	9,501	-0.01%
2020/12/10	2	30.38	0	0.00	30.10	2	9,310	0.02%
2020/12/09	0	0.00	1	30.55	30.55	-1	9,190	-0.01%
2020/12/08	2	31.13	1	30.90	30.50	1	9,173	0.01%
2020/12/07	1	30.70	2	30.70	30.60	-1	9,050	-0.01%
2020/12/04	2	30.53	0	0.00	30.50	2	9,006	0.02%
2020/12/03	1	30.60	2	30.80	30.35	-1	8,973	-0.01%
2020/12/01	2	30.00	0	0.00	30.40	2	8,891	0.02%
2020/11/30	3	30.35	6	30.36	30.20	-3	8,914	-0.03%
2020/11/26	1	30.05	0	0.00	29.95	1	8,987	0.01%
2020/11/24	6	30.05	0	0.00	29.80	6	8,959	0.07%
2020/11/19	0	0.00	2	30.05	29.95	-2	8,962	-0.02%
2020/11/18	2	30.80	3	30.87	30.50	-1	9,001	-0.01%
2020/11/17	0	0.00	1	30.65	30.65	-1	9,020	-0.01%
2020/11/16	3	30.85	11	30.43	30.85	-8	9,131	-0.09%
2020/11/13	12	30.28	3	30.40	30.25	9	8,925	0.10%
2020/11/12	0	0.00	12	29.19	28.95	-12	8,660	-0.14%
2020/11/10	0	0.00	13	29.26	29.05	-13	8,443	-0.15%
2020/11/09	3	29.32	3	29.42	29.30	0	8,492	0.00%
2020/11/06	1	28.75	0	0.00	29.00	1	8,475	0.01%
2020/11/05	12	28.48	8	28.79	28.50	4	8,567	0.05%
2020/11/04	2	28.75	13	28.68	28.85	-11	8,474	-0.13%
2020/11/03	27	30.13	8	30.19	29.20	19	8,350	0.23%
2020/11/02	10	30.31	27	30.39	30.50	-17	7,719	-0.22%
2020/10/30	1	27.75	4	28.08	27.75	-3	6,659	-0.05%
2020/10/29	1	27.20	6	27.24	27.60	-5	6,636	-0.08%
2020/10/28	335	28.00	337	28.26	27.55	-2	6,670	-0.03%	大買/大賣/
2020/10/27	0	0.00	2	27.70	27.80	-2	6,553	-0.03%
2020/10/26	2	27.65	6	27.75	27.50	-4	6,536	-0.06%
2020/10/23	0	0.00	1	27.65	27.60	-1	6,535	-0.02%
2020/10/22	1	27.65	6	28.10	27.55	-5	6,573	-0.08%
2020/10/20	1	27.30	3	27.55	27.50	-2	6,581	-0.03%
2020/10/19	6	27.25	1	27.30	27.30	5	6,562	0.08%
2020/10/16	6	26.78	2	27.20	26.75	4	6,554	0.06%
2020/10/15	2	27.10	0	0.00	27.10	2	6,582	0.03%
2020/10/14	2	27.43	5	27.30	27.10	-3	6,646	-0.05%
2020/10/13	1	26.65	1	26.95	27.25	0	6,666	0.00%
2020/10/12	21	26.86	2	27.03	26.80	19	6,646	0.29%
2020/10/08	455	26.92	440	27.09	27.05	15	6,641	0.23%	大買/大賣/
2020/10/07	1	26.30	1	26.30	26.15	0	6,555	0.00%
2020/10/06	2	26.05	1	26.05	26.00	1	6,579	0.02%
2020/10/05	0	0.00	1	25.80	25.70	-1	6,608	-0.02%
2020/09/30	1	25.60	0	0.00	25.70	1	6,682	0.01%
2020/09/29	2	25.48	2	25.98	25.45	0	6,745	0.00%
2020/09/25	2	25.40	1	26.00	25.25	1	6,946	0.01%
2020/09/24	4	25.98	0	0.00	25.60	4	6,962	0.06%
2020/09/23	2	26.70	3	26.87	26.65	-1	6,916	-0.01%
2020/09/22	0	0.00	20	26.90	26.80	-20	6,990	-0.29%
2020/09/18	6	28.49	6	28.71	27.55	0	7,041	0.00%
2020/09/17	0	0.00	2	27.95	28.10	-2	6,712	-0.03%
2020/09/15	5	27.05	0	0.00	27.00	5	6,526	0.08%
2020/09/14	2	26.80	0	0.00	27.15	2	6,636	0.03%
2020/09/11	2	26.60	10	26.60	26.55	-8	6,766	-0.12%
2020/09/10	20	27.45	0	0.00	27.25	20	6,718	0.30%
2020/09/09	20	27.46	0	0.00	27.35	20	6,700	0.30%
2020/09/08	5	26.85	0	0.00	27.30	5	6,638	0.08%
2020/09/07	46	27.38	0	0.00	26.80	46	6,593	0.70%
2020/09/04	40	27.26	0	0.00	27.20	40	6,566	0.61%
2020/09/03	17	28.06	0	0.00	27.80	17	6,495	0.26%
2020/09/02	0	0.00	2	28.18	28.20	-2	6,405	-0.03%
2020/09/01	1	28.15	0	0.00	27.90	1	6,316	0.02%
2020/08/31	2	27.90	0	0.00	27.75	2	6,232	0.03%
2020/08/26	0	0.00	10	27.75	27.70	-10	6,041	-0.17%
2020/08/24	0	0.00	2	27.60	28.15	-2	5,854	-0.03%
2020/08/21	2	28.30	2	27.90	27.85	0	5,652	0.00%
2020/08/20	28	27.28	102	27.08	26.65	-74	5,236	-1.41%	大賣/
2020/08/19	0	0.00	32	27.50	27.30	-32	4,917	-0.65%
2020/08/18	0	0.00	10	27.20	27.20	-10	4,736	-0.21%
2020/08/14	12	26.86	0	0.00	26.80	12	4,604	0.26%
2020/08/11	1	27.30	2	27.35	26.75	-1	4,191	-0.02%
2020/08/10	43	26.57	0	0.00	26.45	43	3,949	1.09%
2020/08/07	6	26.40	15	26.20	26.50	-9	3,920	-0.23%
2020/08/06	70	26.37	6	26.30	25.90	64	3,811	1.68%
2020/08/05	0	0.00	1	25.00	25.10	-1	3,491	-0.03%
2020/08/04	4	25.24	0	0.00	25.15	4	3,478	0.12%
2020/07/31	0	0.00	1	24.20	24.10	-1	3,435	-0.03%
2020/07/28	0	0.00	8	23.89	23.10	-8	3,514	-0.23%
2020/07/23	0	0.00	21	25.00	24.70	-21	3,447	-0.61%
2020/07/22	0	0.00	1	25.30	24.85	-1	3,440	-0.03%
2020/07/21	0	0.00	2	25.00	25.00	-2	3,404	-0.06%
2020/07/20	0	0.00	1	24.60	24.65	-1	3,384	-0.03%
2020/07/17	0	0.00	10	24.45	23.40	-10	3,312	-0.30%
2020/07/15	1	24.75	0	0.00	24.10	1	3,271	0.03%
2020/07/13	0	0.00	1	24.95	25.00	-1	3,281	-0.03%
2020/07/10	2	24.63	0	0.00	24.60	2	3,289	0.06%
2020/07/07	0	0.00	100	24.25	24.40	-100	3,289	-3.04%
2020/07/06	1	24.95	1	25.20	25.15	0	3,215	0.00%
2020/07/03	2	24.23	2	23.95	24.25	0	3,102	0.00%
2020/06/30	0	0.00	4	23.56	24.10	-4	2,913	-0.14%
2020/06/24	0	0.00	20	22.48	22.40	-20	2,784	-0.72%
2020/06/23	0	0.00	5	22.49	22.55	-5	2,790	-0.18%
2020/06/22	1	22.50	20	22.58	22.45	-19	2,797	-0.68%
2020/06/19	1	22.50	42	22.53	22.55	-41	2,808	-1.46%
2020/06/18	5	22.61	17	22.57	22.20	-12	2,710	-0.44%
2020/06/15	12	21.15	0	0.00	20.85	12	2,652	0.45%
2020/06/09	3	21.75	0	0.00	21.75	3	2,779	0.11%
2020/06/03	0	0.00	3	22.10	22.00	-3	2,871	-0.10%
2020/06/02	3	21.60	0	0.00	21.60	3	2,840	0.11%
2020/05/28	5	21.70	3	22.00	21.60	2	2,841	0.07%
2020/05/27	10	21.50	0	0.00	21.50	10	2,837	0.35%
2020/05/26	5	21.45	0	0.00	21.25	5	2,854	0.18%
2020/05/22	3	21.45	0	0.00	21.20	3	2,867	0.10%
2020/05/21	5	21.40	0	0.00	21.60	5	2,865	0.17%
2020/05/20	5	21.30	0	0.00	21.35	5	2,877	0.17%
2020/05/14	5	22.07	0	0.00	21.65	5	2,942	0.17%
2020/05/11	0	0.00	40	21.75	21.75	-40	2,836	-1.41%
2020/05/08	40	22.15	0	0.00	21.80	40	2,809	1.42%
2020/05/06	10	20.75	0	0.00	20.70	10	2,704	0.37%
2020/05/05	8	20.90	0	0.00	20.85	8	2,714	0.29%
2020/05/04	12	21.03	0	0.00	21.05	12	2,673	0.45%
2020/04/29	0	0.00	3	21.00	20.70	-3	2,660	-0.11%
2020/04/28	28	20.49	0	0.00	20.65	28	2,633	1.06%
2020/04/20	0	0.00	20	20.05	20.20	-20	2,737	-0.73%
2020/04/17	20	20.15	0	0.00	20.05	20	2,785	0.72%
2020/04/14	3	20.40	7	20.42	20.50	-4	2,747	-0.15%
2020/04/01	0	0.00	5	19.25	19.30	-5	2,655	-0.19%
2020/03/24	0	0.00	5	16.83	17.45	-5	2,694	-0.19%
2020/03/20	0	0.00	5	16.20	16.25	-5	2,913	-0.17%
2020/03/19	10	15.08	0	0.00	14.80	10	2,906	0.34%
2020/03/17	0	0.00	1	17.45	16.90	-1	2,865	-0.03%
2020/03/13	5	19.55	2	19.75	19.95	3	2,805	0.11%
2020/03/10	0	0.00	20	22.60	22.85	-20	2,596	-0.77%
2020/02/25	0	0.00	5	23.25	23.60	-5	2,599	-0.19%
2020/02/20	1	24.25	1	23.85	23.85	0	2,620	0.00%
2020/02/18	0	0.00	2	23.20	23.20	-2	2,569	-0.08%
2020/02/17	1	22.95	0	0.00	23.00	1	2,572	0.04%
2020/02/13	3	23.35	4	23.00	23.15	-1	2,572	-0.04%
2020/02/11	8	22.46	0	0.00	22.40	8	2,543	0.31%
2020/01/20	10	25.65	0	0.00	25.65	10	2,655	0.38%
2020/01/16	0	0.00	4	25.53	25.80	-4	2,635	-0.15%
2020/01/15	3	25.13	0	0.00	25.10	3	2,593	0.12%
2020/01/14	10	25.15	0	0.00	25.35	10	2,601	0.38%
2020/01/13	2	24.80	0	0.00	25.20	2	2,573	0.08%
2020/01/09	3	24.30	3	24.30	24.25	0	2,510	0.00%
2019/12/30	10	26.00	0	0.00	25.80	10	2,649	0.38%
2019/12/19	0	0.00	2	25.65	25.75	-2	2,690	-0.07%
2019/12/18	2	25.80	0	0.00	25.90	2	2,716	0.07%
2019/12/17	102	25.61	104	26.07	26.00	-2	2,712	-0.07%	大買/大賣/
2019/12/16	0	0.00	2	25.20	25.20	-2	2,542	-0.08%
2019/12/11	2	24.90	1	24.85	24.85	1	2,554	0.04%
2019/12/06	2	25.20	4	25.20	25.10	-2	2,632	-0.08%
2019/12/05	0	0.00	3	25.55	25.40	-3	2,668	-0.11%
2019/12/04	2	25.15	0	0.00	25.35	2	2,718	0.07%
2019/12/03	2	25.00	3	25.10	25.10	-1	2,740	-0.04%
2019/12/02	0	0.00	10	25.15	25.30	-10	2,755	-0.36%
2019/11/29	0	0.00	18	25.10	25.10	-18	2,781	-0.65%
2019/11/27	0	0.00	5	25.38	25.50	-5	2,859	-0.17%
2019/11/21	0	0.00	2	25.05	25.25	-2	3,095	-0.06%
2019/11/15	10	24.30	0	0.00	24.30	10	3,262	0.31%
2019/11/14	10	24.30	1	24.25	24.20	9	3,353	0.27%
2019/11/13	8	24.25	0	0.00	24.25	8	3,420	0.23%
2019/11/06	1	24.45	0	0.00	24.40	1	4,191	0.02%
2019/11/04	1	24.20	1	24.70	24.85	0	4,522	0.00%
2019/10/28	1	24.65	0	0.00	24.70	1	4,713	0.02%
2019/10/23	2	25.15	2	25.50	25.10	0	5,075	0.00%
2019/10/22	2	25.25	0	0.00	25.35	2	5,113	0.04%
2019/10/15	2	24.90	0	0.00	24.70	2	5,431	0.04%
2019/10/14	2	24.70	2	24.45	24.95	0	5,453	0.00%
2019/10/09	1	25.95	1	25.80	25.65	0	5,363	0.00%
2019/10/08	1	25.85	0	0.00	25.80	1	5,413	0.02%
2019/10/07	1	25.95	0	0.00	26.00	1	5,466	0.02%
2019/10/04	2	26.60	0	0.00	26.15	2	5,900	0.03%
2019/10/02	1	26.60	2	26.50	26.60	-1	5,923	-0.02%
2019/09/27	2	26.50	2	26.20	26.25	0	5,875	0.00%
2019/09/26	7	27.10	4	27.10	26.75	3	5,850	0.05%
2019/09/25	0	0.00	26	26.46	26.40	-26	5,800	-0.45%
2019/09/23	25	26.98	15	26.63	26.80	10	5,827	0.17%
2019/09/20	0	0.00	3	26.40	26.55	-3	5,942	-0.05%
2019/09/18	0	0.00	0.2	26.70	26.65	-0.2	5,998	0.00%
2019/09/17	0	0.00	1	26.75	26.70	-1	6,068	-0.02%
2019/09/16	0	0.00	3.7	26.64	26.55	-3.7	6,108	-0.06%
2019/09/11	1	27.00	0	0.00	27.20	1	6,057	0.02%
2019/09/10	1	27.45	0	0.00	27.25	1	6,013	0.02%
2019/09/09	2	27.85	0	0.00	27.70	2	5,964	0.03%
2019/09/06	4	28.20	0	0.00	28.15	4	5,927	0.07%
2019/09/04	0	0.00	1	28.55	28.55	-1	5,848	-0.02%
2019/08/29	3	27.20	5	27.56	27.90	-2	5,720	-0.03%
2019/08/28	2	27.95	0	0.00	27.60	2	5,675	0.04%
2019/08/27	6.7	27.57	5	27.32	27.65	1.7	5,580	0.03%
2019/08/26	9	27.09	3.5	27.12	26.85	5.6	5,536	0.10%
2019/08/23	0	0.00	4	28.05	28.10	-4	5,457	-0.07%
2019/08/22	0	0.00	1	28.80	28.45	-1	5,445	-0.02%
2019/08/20	2	28.55	0	0.00	28.30	2	5,293	0.04%
2019/08/19	3	28.63	0	0.00	28.85	3	5,210	0.06%
2019/08/16	4	28.58	1	28.70	28.65	3	5,170	0.06%
2019/08/15	1	28.70	0	0.00	28.75	1	5,126	0.02%
2019/08/14	5	28.27	6	28.33	28.95	-1	5,035	-0.02%
2019/08/13	0	0.00	9	27.99	27.75	-9	4,835	-0.19%
2019/08/12	7	28.79	2	28.88	28.75	5	4,774	0.10%
2019/08/08	0	0.00	17	28.48	28.45	-17	4,616	-0.37%
2019/08/07	1	28.80	0	0.00	28.05	1	4,537	0.02%
2019/08/06	2	27.75	22	27.71	28.30	-20	4,373	-0.46%
2019/08/01	0.7	27.65	0	0.00	27.70	0.7	4,257	0.02%
2019/07/31	0	0.00	0.2	27.05	27.05	-0.2	4,261	0.00%
2019/07/30	0	0.00	206	26.79	26.45	-206	4,274	-4.82%	大賣/鉅額交易
2019/07/29	0	0.00	0.8	27.25	27.20	-0.8	4,277	-0.02%
2019/07/26	0.7	27.60	0	0.00	27.40	0.7	4,281	0.02%
2019/07/25	450	27.94	251	27.85	27.60	199	4,335	4.59%	大買/大賣/鉅額交易
2019/07/24	0	0.00	8	26.80	27.20	-8	4,229	-0.19%
2019/07/23	50	26.60	0	0.00	26.85	50	4,220	1.18%
2019/07/18	6	26.42	0	0.00	26.20	6	4,231	0.14%
2019/07/17	0	0.00	32	26.32	26.80	-32	4,239	-0.75%
2019/07/16	10	26.25	2	26.45	26.15	8	4,296	0.19%
2019/07/11	1	25.35	2	25.60	25.70	-1	4,226	-0.02%
2019/07/10	16	26.14	5	27.00	25.60	11	4,243	0.26%
2019/07/08	10	25.58	0	0.00	25.75	10	3,902	0.26%
2019/07/03	50	25.40	0	0.00	25.20	50	4,008	1.25%
2019/06/28	0	0.00	2	25.20	25.05	-2	4,038	-0.05%
2019/06/27	9	26.10	10	25.35	25.25	-1	4,034	-0.02%
2019/06/26	5	25.30	5	25.65	25.70	0	3,911	0.00%
2019/06/25	0.8	25.25	2	25.68	25.35	-1.2	3,926	-0.03%
2019/06/21	0	0.00	6	24.47	24.50	-6	3,881	-0.15%
2019/06/20	7	24.19	4	24.35	24.20	3	3,937	0.08%
2019/06/18	0	0.00	4	23.89	23.55	-4	4,303	-0.09%
2019/06/17	1	23.80	0	0.00	23.85	1	4,349	0.02%
2019/06/14	0	0.00	4	23.80	23.80	-4	4,476	-0.09%
2019/06/11	0	0.00	7	23.79	24.00	-7	4,791	-0.15%
2019/06/03	1	23.10	1	23.00	23.00	0	4,929	0.00%
2019/05/30	0	0.00	5	22.80	23.20	-5	5,063	-0.10%
2019/05/29	1	22.65	0	0.00	22.60	1	5,109	0.02%
2019/05/21	2	24.40	2	24.40	24.45	0	5,226	0.00%
2019/05/20	2	24.25	2	24.75	24.75	0	5,249	0.00%
2019/05/17	0	0.00	1	24.60	24.25	-1	5,221	-0.02%
2019/05/15	9	24.93	0	0.00	25.05	9	5,164	0.17%
2019/05/14	20	24.68	0	0.00	24.80	20	5,107	0.39%
2019/05/10	0	0.00	1.8	24.37	24.10	-1.8	5,034	-0.04%
2019/05/09	2	24.93	1.8	24.24	24.20	0.2	4,995	0.00%
2019/05/08	1	24.95	1	25.40	25.35	0	4,909	0.00%
2019/05/06	2	25.70	0	0.00	25.10	2	4,785	0.04%
2019/05/03	1	26.20	8	26.15	26.40	-7	4,701	-0.15%
2019/05/02	2	25.93	3	26.12	26.25	-1	4,671	-0.02%
2019/04/30	7.5	25.81	1	25.65	26.00	6.5	4,622	0.14%
2019/04/29	0	0.00	1	25.30	25.00	-1	4,407	-0.02%
2019/04/26	0	0.00	3	25.13	25.35	-3	4,409	-0.07%
2019/04/25	2	25.68	0	0.00	25.15	2	4,519	0.04%
2019/04/24	0	0.00	52	25.27	25.45	-52	4,551	-1.14%
2019/04/22	51	25.09	4	25.15	25.10	47	4,548	1.03%
2019/04/18	3	24.23	0	0.00	23.90	3	4,501	0.07%
2019/04/17	1	24.50	0	0.00	24.55	1	4,630	0.02%
2019/04/16	5	24.63	1	24.35	24.50	4	4,820	0.08%
2019/04/03	0	0.00	200	23.40	23.50	-200	4,805	-4.16%	大賣/鉅額交易
2019/04/02	0	0.00	1	23.50	23.40	-1	4,795	-0.02%
2019/04/01	8	23.42	1	23.35	23.45	7	4,776	0.15%
2019/03/29	1	23.05	0	0.00	23.00	1	4,726	0.02%
2019/03/26	8	23.79	0	0.00	23.40	8	4,622	0.17%
2019/03/22	14	25.82	0	0.00	24.85	14	4,557	0.31%
2019/03/19	1	26.75	0	0.00	26.10	1	4,218	0.02%
2019/03/18	2	26.18	4	26.33	26.50	-2	4,208	-0.05%
2019/03/14	0	0.00	1	25.45	25.35	-1	3,996	-0.03%
2019/03/12	0	0.00	1.5	25.22	25.05	-1.5	3,954	-0.04%
2019/03/08	1	24.60	0	0.00	24.75	1	4,017	0.02%
2019/03/06	1	25.10	0	0.00	25.70	1	3,941	0.03%
2019/03/05	0	0.00	6	25.10	24.85	-6	3,870	-0.16%
2019/02/27	1	24.30	1	24.55	24.55	0	3,807	0.00%
2019/02/22	1	24.90	0	0.00	24.90	1	3,808	0.03%
2019/02/21	0	0.00	31	24.83	24.80	-31	3,830	-0.81%
2019/02/20	0	0.00	0	24.50	24.50	0	3,817	0.00%
2019/02/15	1	24.60	15	24.70	24.80	-14	3,812	-0.37%
2019/02/14	2	24.85	0	0.00	24.80	2	3,805	0.05%
2019/02/13	11	24.95	0	0.00	24.95	11	3,803	0.29%
2019/01/28	0	0.00	35	24.98	24.90	-35	3,750	-0.93%
2019/01/25	0	0.00	20	24.75	24.65	-20	3,756	-0.53%
2019/01/24	5	24.95	0	0.00	24.65	5	3,746	0.13%
2019/01/22	40	25.11	0	0.00	25.05	40	3,719	1.08%
2019/01/18	5	25.05	5	25.25	25.30	0	3,642	0.00%
2019/01/17	3	25.17	4	26.20	25.30	-1	3,618	-0.03%
2019/01/16	1	25.85	24.1	25.94	26.10	-23.1	3,458	-0.67%
2019/01/15	5	25.10	5	25.30	25.05	0	3,279	0.00%
2019/01/14	20	24.80	3	24.75	24.85	17	3,222	0.53%
2019/01/10	13	25.26	11	25.63	25.75	2	3,087	0.06%
2019/01/09	11	25.50	9	25.93	25.50	2	3,015	0.07%
2019/01/08	2	24.85	17	25.19	25.45	-15	2,864	-0.52%
2019/01/07	5	24.15	5	24.50	24.50	0	2,643	0.00%
2019/01/04	0	0.00	1	22.70	22.70	-1	2,411	-0.04%
2019/01/02	0	0.00	17	23.17	23.00	-17	2,447	-0.69%
2018/12/27	2	22.93	0	0.00	22.90	2	2,451	0.08%
2018/12/25	0	0.00	10	22.65	22.65	-10	2,408	-0.42%
2018/12/24	1	22.90	10	22.88	23.05	-9	2,406	-0.37%
2018/12/22	1	22.40	7	22.54	22.55	-6	2,398	-0.25%
2018/12/21	2	22.00	12	22.43	22.50	-10	2,488	-0.40%
2018/12/20	2	22.50	0	0.00	22.30	2	2,499	0.08%
2018/12/18	0	0.00	1	22.75	22.75	-1	2,476	-0.04%
2018/12/17	1	23.45	2	23.80	23.00	-1	2,441	-0.04%
2018/12/12	3	22.85	0	0.00	23.00	3	2,257	0.13%
2018/12/11	6	22.55	1	22.70	22.80	5	2,201	0.23%
2018/12/07	2	22.00	0	0.00	22.15	2	2,086	0.10%
2018/12/04	12	23.28	22	23.21	22.45	-10	2,034	-0.49%
2018/12/03	0	0.00	16	22.07	22.10	-16	1,968	-0.81%
2018/11/30	15	21.73	40	21.61	21.60	-25	1,946	-1.28%
2018/11/29	5	21.50	46	21.80	21.45	-41	1,929	-2.12%
2018/11/28	7	21.23	21	21.43	21.45	-14	1,902	-0.74%
2018/11/27	0	0.00	5	21.00	20.95	-5	1,876	-0.27%
2018/11/26	10	20.55	75	20.65	20.80	-65	1,855	-3.50%
2018/11/23	41	20.64	15	20.30	20.10	26	1,839	1.41%
2018/11/22	20	21.27	30	21.10	20.80	-10	1,808	-0.55%
2018/11/21	0	0.00	86	20.70	21.00	-86	1,804	-4.77%
2018/11/20	56	20.50	30	20.68	20.75	26	1,819	1.43%
2018/11/19	7	20.31	186	20.42	20.45	-179	1,782	-10.04%	大賣/鉅額交易
2018/11/16	36	19.98	84	19.98	20.05	-48	1,765	-2.72%
2018/11/15	9	19.95	279	20.15	19.90	-270	1,753	-15.40%	大賣/鉅額交易
2018/11/14	238	19.62	100.4	19.69	19.85	137.6	1,708	8.05%	大買/鉅額交易
2018/11/13	30	18.77	0	0.00	19.35	30	1,723	1.74%
2018/11/12	0	0.00	3	19.65	19.20	-3	1,750	-0.17%
2018/11/09	7	19.65	9	19.86	19.80	-2	1,791	-0.11%
2018/11/06	10	19.10	10	19.45	19.05	0	2,062	0.00%
2018/11/02	17	19.15	30	18.90	18.95	-13	2,120	-0.61%
2018/11/01	0	0.00	5	18.48	18.55	-5	2,130	-0.23%
2018/10/31	0	0.00	15	18.09	18.30	-15	2,151	-0.70%
2018/10/30	0	0.00	5	17.72	17.80	-5	2,173	-0.23%
2018/10/26	0	0.00	3	17.25	17.35	-3	2,456	-0.12%
2018/10/23	5	18.75	5	19.00	18.45	0	2,473	0.00%
2018/10/19	15	18.39	0	0.00	19.10	15	2,525	0.59%
2018/10/18	9	18.79	8	18.92	18.80	1	2,543	0.04%
2018/10/17	5	18.69	5	18.99	18.65	0	2,570	0.00%
2018/10/16	0	0.00	25	18.60	18.60	-25	2,626	-0.95%
2018/10/12	0	0.00	5	17.80	18.10	-5	2,776	-0.18%
2018/10/11	20	18.15	15	18.04	18.00	5	3,116	0.16%
2018/10/09	7	20.10	10	20.00	20.00	-3	3,134	-0.10%
2018/10/04	12	21.75	0	0.00	21.50	12	3,714	0.32%
2018/10/02	3	22.55	0	0.00	22.50	3	3,818	0.08%
2018/10/01	2	22.90	0	0.00	22.90	2	3,853	0.05%
2018/09/28	3	23.43	205	23.52	23.30	-202	3,882	-5.20%	大賣/鉅額交易
2018/09/27	200	22.85	7	22.76	22.90	193	3,888	4.96%	大買/鉅額交易
2018/09/26	0	0.00	4	22.53	22.50	-4	4,218	-0.09%
2018/09/25	0	0.00	1	22.30	22.30	-1	4,258	-0.02%
2018/09/19	5	22.20	5	22.35	22.25	0	4,400	0.00%
2018/09/12	0	0.00	15	21.27	21.15	-15	4,668	-0.32%
2018/09/11	0	0.00	10	21.20	21.40	-10	4,709	-0.21%
2018/09/07	1	22.00	10	21.70	21.60	-9	4,720	-0.19%
2018/08/24	0	0.00	5	21.70	21.80	-5	5,787	-0.09%
2018/08/23	2	22.00	2	22.25	22.15	0	5,848	0.00%
2018/08/22	1	22.20	0	0.00	21.85	1	5,857	0.02%
2018/08/21	14	22.18	0	0.00	22.10	14	5,885	0.24%
2018/08/20	2	21.65	0	0.00	21.60	2	5,914	0.03%
2018/08/16	2	21.75	5	21.88	22.00	-3	5,863	-0.05%
2018/08/15	12	22.23	40	22.10	22.20	-28	5,832	-0.48%
2018/08/14	2	23.15	0	0.00	23.05	2	5,802	0.03%
2018/08/13	30	24.47	0	0.00	23.60	30	5,750	0.52%
2018/08/06	18	27.12	0	0.00	27.15	18	5,724	0.31%
2018/08/03	13	27.42	74	27.58	27.35	-61	5,726	-1.07%
2018/08/02	1	26.95	0	0.00	26.85	1	5,497	0.02%
2018/07/27	0	0.00	2	26.95	27.25	-2	5,423	-0.04%
2018/07/25	1	26.60	1	26.65	26.60	0	5,360	0.00%
2018/07/24	0	0.00	73	26.79	26.95	-73	5,343	-1.37%
2018/07/23	19	26.70	2	26.73	26.55	17	5,329	0.32%
2018/07/20	23	27.20	0	0.00	27.05	23	5,289	0.43%
2018/07/19	3	27.60	1	27.85	27.45	2	5,251	0.04%
2018/07/18	11	28.22	92	28.33	27.90	-81	5,190	-1.56%
2018/07/16	10	27.96	310	27.97	28.00	-300	4,833	-6.21%	大賣/鉅額交易
2018/07/13	19	28.28	70	28.55	28.45	-51	4,685	-1.09%
2018/07/12	0	27.70	11	27.99	27.80	-11	4,325	-0.25%
2018/07/11	15	27.87	5	27.90	27.50	10	4,306	0.23%
2018/07/10	12	27.30	4	27.43	27.90	8	4,296	0.19%
2018/07/09	0	0.00	23	27.56	27.20	-23	4,301	-0.53%
2018/07/06	14.2	26.89	9	27.32	27.05	5.2	4,281	0.12%
2018/07/05	24	27.39	7	27.35	27.00	17	4,321	0.39%
2018/07/04	84	28.07	721	27.63	27.90	-637	4,324	-14.73%	大賣/鉅額交易
2018/07/03	757	27.23	35	27.44	27.15	722	4,011	18.00%	大買/鉅額交易
2018/06/29	8	27.33	7	27.46	27.25	1	3,991	0.03%
2018/06/28	1	26.20	1	26.55	26.25	0	3,914	0.00%
2018/06/27	2	26.40	11	26.29	26.10	-9	3,951	-0.23%
2018/06/26	1	26.05	0	0.00	26.20	1	3,973	0.03%
2018/06/22	10	27.70	0	0.00	27.15	10	4,015	0.25%
2018/06/21	24	27.79	194	27.91	27.95	-170	3,998	-4.25%	大賣/鉅額交易
2018/06/20	2	26.90	54	27.28	27.45	-52	3,963	-1.31%
2018/06/19	0	0.00	1	27.25	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	2	27.25	27.50	-2	4,095	-0.05%
2018/06/14	10	27.65	0	0.00	27.30	10	4,165	0.24%
2018/06/13	28	27.50	10	27.60	27.60	18	4,174	0.43%
2018/06/12	5	27.90	38	28.24	27.85	-33	4,166	-0.79%
2018/06/11	12	27.45	0	0.00	27.40	12	4,093	0.29%
2018/06/08	38	27.91	0	0.00	27.70	38	4,127	0.92%
2018/06/07	8	27.74	43	28.12	27.65	-35	4,144	-0.84%
2018/06/06	8	27.16	0	0.00	27.35	8	4,114	0.19%
2018/06/05	16	27.10	0	0.00	27.00	16	4,531	0.35%
2018/06/04	22	28.35	244	28.07	28.05	-222	4,582	-4.84%	大賣/鉅額交易
2018/06/01	24	27.30	71	27.49	27.35	-47	4,392	-1.07%
2018/05/31	1	26.30	19	26.37	26.50	-18	4,412	-0.41%
2018/05/30	0	0.00	1	26.00	25.90	-1	4,538	-0.02%
2018/05/29	1	26.30	0	0.00	26.25	1	4,596	0.02%
2018/05/28	0	0.00	12	26.11	26.05	-12	4,630	-0.26%
2018/05/25	10	25.50	0	0.00	25.35	10	4,770	0.21%
2018/05/22	17	25.86	5	25.80	25.75	12	4,910	0.24%
2018/05/21	0	0.00	5	25.43	25.70	-5	5,034	-0.10%
2018/05/18	6	25.63	1	25.70	25.40	5	5,176	0.10%
2018/05/17	102	25.50	27	25.55	26.10	75	5,161	1.45%	大買/
2018/05/16	0	0.00	4	24.48	24.50	-4	5,055	-0.08%
2018/05/15	4	24.13	0	0.00	24.25	4	5,119	0.08%
2018/05/11	2	24.20	2	24.55	24.10	0	5,357	0.00%
2018/05/08	3	24.08	0	0.00	24.15	3	5,480	0.05%
2018/04/26	2	24.10	0	0.00	23.55	2	6,682	0.03%
2018/04/24	1	23.80	5	24.20	23.90	-4	7,255	-0.06%
2018/04/23	10	24.80	1	25.20	24.80	9	7,302	0.12%
2018/04/20	1	25.15	0	0.00	25.20	1	7,393	0.01%
2018/04/19	3	25.77	1	25.50	25.50	2	7,480	0.03%
2018/04/18	0	0.00	100	25.81	25.50	-100	7,755	-1.29%
2018/04/17	3	25.90	0	0.00	25.80	3	7,945	0.04%
2018/04/16	0	0.00	1	26.80	26.60	-1	8,233	-0.01%
2018/04/13	20	26.70	1	26.70	26.75	19	8,566	0.22%
2018/04/12	1	26.30	0	0.00	26.25	1	9,242	0.01%
2018/04/11	0	0.00	6	26.70	26.70	-6	10,411	-0.06%
2018/04/10	12	26.28	2	25.95	26.55	10	11,292	0.09%
2018/04/09	2	25.50	0	0.00	25.25	2	11,603	0.02%
2018/04/03	5	25.90	0	0.00	25.85	5	11,754	0.04%
2018/03/31	1	26.75	0	0.00	26.65	1	11,828	0.01%
2018/03/27	2	27.30	0	0.00	27.50	2	11,825	0.02%
2018/03/26	0	0.00	1	26.90	26.80	-1	11,834	-0.01%
2018/03/23	7	26.56	0	0.00	26.75	7	11,831	0.06%
2018/03/22	2	27.50	0	0.00	27.35	2	11,738	0.02%
2018/03/21	1	27.50	75	27.71	27.85	-74	11,692	-0.63%
2018/03/20	16	27.23	110	27.19	27.15	-94	11,863	-0.79%	大賣/
2018/03/19	0	0.00	86	28.04	27.90	-86	11,893	-0.72%
2018/03/16	20	28.40	2	28.35	28.20	18	11,875	0.15%
2018/03/14	2	28.20	49	28.15	27.95	-47	11,906	-0.39%
2018/03/13	0	0.00	55	28.25	28.45	-55	11,883	-0.46%
2018/03/12	7	28.46	119	28.53	28.35	-112	11,841	-0.95%	大賣/鉅額交易
2018/03/09	173	29.94	40	30.23	29.20	133	11,816	1.13%	大買/鉅額交易
2018/03/08	16	28.83	2	28.95	28.75	14	11,452	0.12%
2018/03/07	0	0.00	6	28.38	28.50	-6	11,450	-0.05%
2018/03/06	39	28.62	251.6	28.59	28.75	-212.6	11,513	-1.85%	大賣/鉅額交易
2018/03/05	9	28.71	34	28.83	28.45	-25	11,389	-0.22%
2018/03/02	3	28.20	1	28.40	28.15	2	11,353	0.02%
2018/03/01	8	27.66	27	27.97	27.95	-19	11,737	-0.16%
2018/02/27	11	28.22	138	27.86	27.80	-127	11,967	-1.06%	大賣/鉅額交易
2018/02/26	2	27.45	90	27.69	27.00	-88	12,038	-0.73%
2018/02/23	16	27.48	128	27.42	27.45	-112	12,002	-0.93%	大賣/鉅額交易
2018/02/22	16	27.11	2	27.20	27.25	14	11,994	0.12%
2018/02/21	1	26.05	154	26.44	27.50	-153	11,995	-1.28%	大賣/鉅額交易
2018/02/12	20	25.50	18	25.72	25.45	2	11,913	0.02%
2018/02/09	14	24.17	17	24.27	25.00	-3	11,890	-0.03%
2018/02/08	1.6	25.09	5	25.00	25.10	-3.4	11,927	-0.03%
2018/02/07	0	0.00	68	25.78	25.25	-68	11,965	-0.57%
2018/02/06	6	25.32	4	26.61	25.10	2	12,043	0.02%
2018/02/05	24	27.04	15	27.03	27.40	9	12,214	0.07%
2018/02/02	20	27.85	0	0.00	27.95	20	12,207	0.16%
2018/02/01	19	28.12	4	28.39	27.95	15	12,226	0.12%
2018/01/31	11	27.84	60	27.94	28.10	-49	12,282	-0.40%
2018/01/30	10	28.50	0	0.00	28.05	10	12,234	0.08%
2018/01/29	5	28.15	27	28.10	28.40	-22	12,159	-0.18%
2018/01/26	15	27.77	19	27.72	27.70	-4	12,089	-0.03%
2018/01/25	38	28.96	25	28.68	28.10	13	11,968	0.11%
2018/01/24	15	28.73	10	29.20	29.30	5	11,793	0.04%
2018/01/23	46	29.45	32	29.53	29.05	14	11,701	0.12%
2018/01/22	38	30.80	32	31.10	30.30	6	11,422	0.05%
2018/01/19	55	30.52	158	30.43	30.70	-103	11,212	-0.92%	大賣/鉅額交易
2018/01/18	19	29.86	0	0.00	29.35	19	10,752	0.18%
2018/01/17	10	29.65	1	29.60	29.45	9	10,698	0.08%
2018/01/16	5	29.55	34	29.95	29.50	-29	10,612	-0.27%
2018/01/15	16	29.54	0	0.00	29.35	16	10,510	0.15%
2018/01/12	113	30.60	22	30.39	30.05	91	10,468	0.87%	大買/
2018/01/11	1	29.10	74	29.91	29.55	-73	10,156	-0.72%
2018/01/10	56	29.50	17	29.44	29.10	39	9,979	0.39%
2018/01/09	21	29.78	36	30.12	30.20	-15	9,679	-0.15%
2018/01/08	32	31.62	86	31.62	30.60	-54	9,315	-0.58%
2018/01/05	93	30.63	594	30.56	31.20	-501	8,612	-5.82%	大賣/鉅額交易
2018/01/04	591	28.74	80	28.28	28.95	511	7,454	6.86%	大買/鉅額交易
2018/01/03	25	26.49	29	26.54	26.35	-4	6,544	-0.06%
2018/01/02	35	25.78	73	25.62	25.95	-38	6,204	-0.61%