國喬 (1312)-康和-台中券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.75
漲跌
▲0.65
漲幅
+4.61%
成交量
7,097張
產業
上市塑膠類股
641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

國喬 (1312)籌碼相關－康和-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

康和-台中券商分點個股進出
康和-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
2024/05/28	0.2	14.80	0	0.00	14.75	0.2	3,056	0.01%
2024/05/24	0.2	14.30	0	0.00	14.25	0.2	2,966	0.01%
2024/05/23	0	0.00	1	14.20	14.05	-1	2,947	-0.03%
2024/05/22	0	0.00	1	14.40	14.40	-1	2,898	-0.03%
2024/05/17	1	14.75	33	15.05	14.70	-32	2,801	-1.14%
2024/05/16	0	0.00	1	14.70	14.80	-1	2,730	-0.04%
2024/05/15	4	14.80	65	14.91	14.85	-61	2,643	-2.31%
2024/05/14	2	14.20	2	14.33	14.15	0	2,372	0.00%
2024/05/13	1	14.35	63	14.09	14.35	-62	2,299	-2.70%
2024/05/08	0	0.00	10	13.20	13.25	-10	2,076	-0.48%
2024/05/07	0	13.30	0	0.00	13.25	0	2,087	0.00%
2024/05/03	0	0.00	3	13.48	13.45	-3	2,120	-0.14%
2024/04/29	4	13.43	2	13.55	13.65	2	2,121	0.09%
2024/04/22	0	13.30	0	0.00	13.15	0	2,245	0.00%
2024/04/19	2	13.28	2	13.00	12.90	0	2,208	0.00%
2024/04/17	0.3	13.05	1	13.00	12.95	-0.7	2,215	-0.03%
2024/04/16	1.1	13.00	31	13.15	12.95	-29.9	2,259	-1.32%
2024/04/15	1	13.60	0	0.00	13.35	1	2,248	0.04%
2024/04/11	0	13.44	0	0.00	13.35	0	2,269	0.00%
2024/04/10	1	13.60	21	13.70	13.70	-20	2,261	-0.88%
2024/04/09	3	13.55	70	13.55	13.55	-67	2,269	-2.95%
2024/04/08	20	13.15	0	0.00	13.30	20	2,246	0.89%
2024/04/03	20	13.20	0	0.00	13.20	20	2,279	0.88%
2024/04/02	1.2	13.39	0	0.00	13.35	1.2	2,306	0.05%
2024/04/01	0	0.00	25	13.43	13.55	-25	2,324	-1.08%
2024/03/29	0.2	13.30	0	0.00	13.30	0.2	2,482	0.01%
2024/03/28	21	13.11	0	0.00	13.10	21	2,722	0.77%
2024/03/26	2	13.55	22	13.61	13.40	-20	2,776	-0.72%
2024/03/21	0	0.00	7	13.40	13.45	-7	2,906	-0.24%
2024/03/20	0	13.20	0	0.00	13.15	0	2,986	0.00%
2024/03/19	0	0.00	5	13.20	13.15	-5	3,002	-0.17%
2024/03/18	30	13.10	30	13.20	13.15	0	3,035	0.00%
2024/03/14	0	0.00	10	13.45	13.50	-10	3,180	-0.31%
2024/03/13	63	13.49	0	0.00	13.45	63	3,199	1.97%
2024/03/08	43	13.63	0	0.00	13.55	43	3,175	1.35%
2024/03/07	0.2	14.00	1	13.90	13.90	-0.8	3,119	-0.02%
2024/03/06	0.3	14.10	30	14.10	14.05	-29.7	3,090	-0.96%
2024/03/05	32	13.95	0	0.00	14.00	32	3,129	1.02%
2024/03/04	32	14.07	3	14.08	14.05	29	3,123	0.93%
2024/03/01	0.2	14.20	0	0.00	14.10	0.2	3,153	0.01%
2024/02/29	0.2	14.20	0	0.00	14.15	0.2	3,180	0.01%
2024/02/27	5.2	14.11	0	0.00	14.10	5.2	3,200	0.16%
2024/02/26	1	14.25	0	14.35	14.25	1	3,169	0.03%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/21	2.1	14.40	0	0.00	14.35	2.1	3,160	0.07%
2024/02/20	0.1	14.60	0	0.00	14.50	0.1	3,151	0.00%
2024/02/19	1	14.75	6	14.72	14.70	-5	3,164	-0.16%
2024/02/01	0	0.00	6	14.55	14.55	-6	3,102	-0.19%
2024/01/29	7	14.70	0	0.00	14.75	7	3,046	0.23%
2024/01/23	0	14.35	0	0.00	14.25	0	2,954	0.00%
2024/01/18	0.1	14.10	0	0.00	14.05	0.1	2,900	0.00%
2024/01/17	0.1	14.14	0	0.00	14.05	0.1	2,888	0.00%
2024/01/16	0	14.45	3.4	14.32	14.30	-3.4	2,815	-0.12%
2024/01/15	1	14.65	0	0.00	14.60	1	2,751	0.04%
2024/01/12	0	14.75	0	0.00	14.70	0	2,763	0.00%
2024/01/11	0	14.70	0	0.00	14.60	0	2,752	0.00%
2024/01/10	13.3	14.80	0	0.00	14.70	13.3	2,695	0.49%
2024/01/09	1	15.20	0	0.00	14.95	1	2,644	0.04%
2024/01/08	12	15.20	0	0.00	15.15	12	2,607	0.46%
2024/01/05	0	15.15	0	0.00	15.20	0	2,569	0.00%
2024/01/04	0	15.15	0	0.00	15.05	0	2,550	0.00%
2024/01/03	0	15.22	0	0.00	15.15	0	2,545	0.00%
2024/01/02	0	15.25	1	15.20	15.15	-1	2,515	-0.04%
2023/12/29	2.4	15.20	13	15.25	15.20	-10.6	2,498	-0.42%
2023/12/28	0	0.00	1	15.05	15.10	-1	2,454	-0.04%
2023/12/27	1	15.10	3	15.10	15.10	-2	2,422	-0.08%
2023/12/26	6	15.18	3	15.33	15.10	3	2,395	0.13%
2023/12/25	5	14.87	4	14.93	14.85	1	2,213	0.04%
2023/12/22	3	15.15	0	0.00	15.05	3	1,962	0.15%
2023/12/21	1	15.30	1	15.35	15.30	0	1,937	0.00%
2023/12/20	0	15.10	0	0.00	15.05	0	1,865	0.00%
2023/12/19	2	15.07	0	0.00	14.90	2	1,841	0.11%
2023/12/18	1	15.30	2	15.35	15.20	-1	1,754	-0.06%
2023/12/15	1	15.30	0	0.00	15.25	1	1,714	0.06%
2023/12/14	0	15.30	0	0.00	15.20	0	1,614	0.00%
2023/12/11	0	0.00	8	15.20	15.20	-8	1,441	-0.56%
2023/12/08	8	15.75	0	0.00	15.70	8	1,371	0.58%
2023/12/07	0	15.90	0	0.00	15.70	0	1,337	0.00%
2023/12/06	0	16.00	0	0.00	15.95	0	1,305	0.00%
2023/11/28	6	16.15	5	16.25	16.20	1	1,185	0.08%
2023/11/22	0	0.00	5	16.45	16.45	-5	1,038	-0.48%
2023/11/09	0	16.00	0	0.00	15.85	0	1,163	0.00%
2023/11/01	0	0.00	0.3	15.80	15.70	-0.3	1,295	-0.02%
2023/10/31	0	0.00	0.3	15.75	15.80	-0.3	1,320	-0.02%
2023/10/26	0.1	16.05	1	15.90	15.90	-0.9	1,430	-0.06%
2023/10/18	0.1	16.35	0	0.00	16.15	0.1	1,475	0.01%
2023/10/17	2.1	16.41	0	0.00	16.40	2.1	1,473	0.14%
2023/10/12	0	0.00	10	16.40	16.55	-10	1,580	-0.63%
2023/10/11	1.1	16.45	0	0.00	16.20	1.1	1,587	0.07%
2023/10/06	20.2	16.35	0	0.00	16.50	20.2	1,593	1.27%
2023/10/03	0	16.75	0	0.00	16.50	0	1,647	0.00%
2023/10/02	0.2	16.75	0	0.00	16.60	0.2	1,671	0.01%
2023/09/21	0	0.00	1	17.10	17.10	-1	1,759	-0.06%
2023/09/20	0	17.55	0	0.00	17.25	0	1,753	0.00%
2023/09/18	0	0.00	10	17.45	17.40	-10	1,745	-0.57%
2023/09/15	10	17.30	0	0.00	17.25	10	1,753	0.57%
2023/09/14	0	0.00	4	17.43	17.40	-4	1,754	-0.23%
2023/09/13	2.2	17.45	18	17.49	17.55	-15.9	1,748	-0.91%
2023/09/11	0	17.30	0	0.00	17.10	0	1,733	0.00%
2023/09/08	1	17.20	0	0.00	17.10	1	1,733	0.06%
2023/09/04	1	17.20	0	0.00	17.20	1	1,737	0.06%
2023/09/01	0	0.00	10	17.00	17.00	-10	1,729	-0.58%
2023/08/31	0.2	16.80	0	0.00	16.80	0.2	1,719	0.01%
2023/08/30	4	16.85	13	16.81	16.90	-9	1,751	-0.51%
2023/08/28	5	16.70	0	0.00	16.65	5	1,778	0.28%
2023/08/25	0	0.00	2	16.75	16.70	-2	1,808	-0.11%
2023/08/23	2	16.40	0	0.00	16.40	2	1,825	0.11%
2023/08/22	0	0.00	1	16.35	16.35	-1	1,834	-0.05%
2023/08/18	1	16.85	2	16.85	16.85	-1	1,825	-0.05%
2023/08/17	0	0.00	5	16.20	16.70	-5	1,817	-0.28%
2023/08/16	0	0.00	5	16.45	16.50	-5	1,787	-0.28%
2023/08/15	2.4	16.97	1	16.80	16.95	1.4	1,758	0.08%
2023/08/04	0	0.00	5	18.80	18.80	-5	1,711	-0.29%
2023/08/02	5	18.70	5	19.00	18.70	0	1,718	0.00%
2023/07/31	0	0.00	5	18.60	18.40	-5	1,654	-0.30%
2023/07/28	0	0.00	2	18.35	18.30	-2	1,654	-0.12%
2023/07/27	2	18.15	0	0.00	18.20	2	1,677	0.12%
2023/07/26	0	0.00	5	18.33	18.35	-5	1,683	-0.30%
2023/07/19	0	0.00	5	18.20	18.10	-5	1,996	-0.25%
2023/07/12	0	0.00	1	18.40	18.25	-1	2,130	-0.05%
2023/07/06	30	18.90	0	0.00	18.80	30	2,319	1.29%
2023/07/05	11	19.15	0	0.00	19.10	11	2,313	0.48%
2023/07/04	10	19.50	0	0.00	19.25	10	2,317	0.43%
2023/06/20	40	19.16	0	19.25	19.20	40	2,544	1.57%
2023/06/19	0	0.00	0	19.35	19.35	0	2,530	0.00%
2023/06/16	0.1	19.45	0	0.00	19.45	0.1	2,543	0.00%
2023/06/08	0	0.00	2	19.55	19.60	-2	2,650	-0.08%
2023/06/05	0.1	19.70	0	0.00	19.65	0.1	2,703	0.00%
2023/06/02	0	0.00	0	19.30	19.35	0	2,685	0.00%
2023/06/01	0	0.00	0	19.20	19.15	0	2,690	0.00%
2023/05/30	2	18.95	0	0.00	18.95	2	2,666	0.07%
2023/05/29	1	19.10	1	19.10	19.00	0	2,667	0.00%
2023/05/24	0	0.00	50	19.38	19.45	-50	2,685	-1.86%
2023/05/22	0.1	19.20	0	0.00	19.15	0.1	2,696	0.00%
2023/05/17	0.2	19.25	10	19.20	19.20	-9.9	2,735	-0.36%
2023/05/16	0.2	19.20	0	0.00	19.05	0.2	2,742	0.01%
2023/05/15	0.2	19.00	5	18.90	19.00	-4.8	2,732	-0.18%
2023/05/12	10	18.95	0	0.00	18.90	10	2,774	0.36%
2023/05/11	10	18.95	0	0.00	18.75	10	2,751	0.36%
2023/05/10	0.1	19.40	0	0.00	19.25	0.1	2,767	0.00%
2023/05/04	12	19.70	0	0.00	19.70	12	2,852	0.42%
2023/05/03	2	19.90	2	19.85	19.85	0	2,862	0.00%
2023/04/28	10	20.15	0	0.00	20.25	10	2,931	0.34%
2023/04/27	5	20.30	10	20.45	20.30	-5	2,925	-0.17%
2023/04/26	0	0.00	3	20.07	20.25	-3	2,960	-0.10%
2023/04/24	17	20.91	127	20.97	20.80	-110	2,921	-3.77%	大賣/鉅額交易
2023/04/21	36	20.18	0	0.00	20.25	36	2,765	1.30%
2023/04/20	34	20.17	0	0.00	20.25	34	2,771	1.23%
2023/04/19	5	20.25	0	0.00	20.20	5	2,771	0.18%
2023/04/18	105	20.64	0	0.00	20.55	105	2,732	3.84%	大買/鉅額交易
2023/04/14	0	0.00	12.1	21.07	21.15	-12.1	2,686	-0.45%
2023/04/13	1	21.05	6	20.88	20.75	-5	2,655	-0.19%
2023/04/11	0	0.00	0.2	20.40	20.40	-0.2	2,511	-0.01%
2023/04/10	0	0.00	10	20.20	20.40	-10	2,513	-0.40%
2023/04/07	0	0.00	1	20.05	20.20	-1	2,507	-0.04%
2023/04/06	1	20.30	10	20.28	20.15	-9	2,542	-0.35%
2023/03/31	0	0.00	5	20.00	20.00	-5	2,482	-0.20%
2023/03/27	0	0.00	7	19.95	20.00	-7	2,697	-0.26%
2023/03/23	0	0.00	25	19.45	19.45	-25	2,767	-0.90%
2023/03/13	0.1	19.85	0	0.00	19.65	0.1	3,388	0.00%
2023/03/07	1	19.95	0	0.00	20.00	1	4,436	0.02%
2023/02/24	0	0.00	1	19.90	19.90	-1	4,677	-0.02%
2023/02/23	5	20.00	1	20.00	19.95	4	4,680	0.09%
2023/02/22	0	0.00	1	19.90	19.85	-1	4,664	-0.02%
2023/02/20	0	0.00	5	19.95	19.95	-5	4,724	-0.11%
2023/02/17	0	0.00	2	19.90	19.85	-2	4,755	-0.04%
2023/02/15	0.2	19.65	6	19.70	19.65	-5.9	4,963	-0.12%
2023/02/13	1	19.40	0	0.00	19.40	1	5,002	0.02%
2023/02/10	6	19.40	0	0.00	19.30	6	5,003	0.12%
2023/02/08	20	19.60	0.2	19.65	19.60	19.8	4,977	0.40%
2023/01/31	0	0.00	0.2	20.00	20.05	-0.2	4,794	0.00%
2023/01/30	0	0.00	6	19.83	19.80	-6	4,739	-0.13%
2023/01/12	0	0.00	6	19.63	19.60	-6	4,591	-0.13%
2023/01/10	0	0.00	2	19.30	19.40	-2	4,540	-0.04%
2023/01/05	0	0.00	5	19.45	19.30	-5	4,514	-0.11%
2022/12/30	1	18.85	0	0.00	18.85	1	4,427	0.02%
2022/12/28	0.1	19.10	1	18.95	18.85	-0.9	4,417	-0.02%
2022/12/26	5	19.10	4	19.20	19.10	1	4,384	0.02%
2022/12/22	1	18.50	0	0.00	18.75	1	4,346	0.02%
2022/12/21	20	18.20	0	0.00	18.15	20	4,338	0.46%
2022/12/19	1	18.50	0	0.00	18.35	1	4,281	0.02%
2022/12/16	0	18.80	0	0.00	18.35	0	4,271	0.00%
2022/12/15	5	19.16	4	18.73	19.05	1	4,192	0.02%
2022/12/12	1	18.35	3	18.32	18.45	-2	4,095	-0.05%
2022/12/09	5	19.65	1	19.55	19.00	4	4,067	0.10%
2022/12/08	1	18.85	0	0.00	18.85	1	3,862	0.03%
2022/12/07	1	18.85	0	0.00	18.85	1	3,836	0.03%
2022/12/06	19	19.35	50	19.50	19.20	-31	3,753	-0.83%
2022/12/05	32	20.30	0	0.00	20.20	32	3,604	0.89%
2022/12/02	0.1	20.50	2	20.43	20.30	-1.9	3,560	-0.05%
2022/12/01	59	21.04	18	20.91	20.70	41	3,402	1.20%
2022/11/30	1	20.30	6	20.23	20.80	-5	2,936	-0.17%
2022/11/28	0.2	18.80	0	0.00	18.80	0.2	2,511	0.01%
2022/11/25	2	18.35	11	18.35	18.30	-9	2,377	-0.38%
2022/11/17	0	0.00	0.1	17.75	17.65	-0.1	2,379	0.00%
2022/11/15	2	17.60	0	0.00	17.70	2	2,326	0.09%
2022/11/08	0	0.00	3	18.10	18.00	-3	2,258	-0.13%
2022/11/03	0	0.00	2	17.75	17.75	-2	2,362	-0.08%
2022/10/05	0	0.00	1	17.90	17.85	-1	2,950	-0.03%
2022/09/28	1	16.65	0	0.00	16.60	1	3,317	0.03%
2022/09/26	2	18.25	10	18.10	17.85	-8	3,292	-0.24%
2022/09/22	2	18.50	0	0.00	18.50	2	3,340	0.06%
2022/09/16	0	0.00	40	18.80	18.70	-40	3,396	-1.18%
2022/09/06	0	0.00	2	18.25	18.30	-2	3,673	-0.05%
2022/09/05	2	18.35	0	0.00	18.35	2	3,674	0.05%
2022/09/01	0	0.00	15	18.65	18.70	-15	3,667	-0.41%
2022/08/25	0	0.00	6	19.18	19.10	-6	3,735	-0.16%
2022/08/24	13	19.34	2	19.40	19.20	11	3,731	0.29%
2022/08/23	16	18.82	0	0.00	18.90	16	3,674	0.44%
2022/08/18	0	0.00	1	18.65	18.70	-1	3,735	-0.03%
2022/08/17	1	18.70	0	0.00	18.70	1	3,748	0.03%
2022/08/16	12	18.98	1	19.00	18.85	11	3,712	0.30%
2022/08/12	0	0.00	7	19.30	19.25	-7	3,634	-0.19%
2022/08/09	2	19.30	0	0.00	19.60	2	3,624	0.06%
2022/08/08	5	19.20	0	0.00	19.40	5	3,651	0.14%
2022/08/05	0	0.00	10	19.35	19.40	-10	3,700	-0.27%
2022/08/04	0	0.00	8	19.10	19.25	-8	3,773	-0.21%
2022/08/03	4	19.45	0.1	19.55	19.35	3.9	3,773	0.10%
2022/08/02	4	19.60	0	0.00	19.60	4	3,817	0.10%
2022/08/01	0	0.00	5	19.95	19.95	-5	3,923	-0.13%
2022/07/27	5	19.60	0	0.00	19.65	5	4,036	0.12%
2022/07/19	0	0.00	1	19.15	19.35	-1	4,361	-0.02%
2022/07/18	0	0.00	6	19.00	18.90	-6	4,350	-0.14%
2022/07/15	1	18.85	6	18.85	18.80	-5	4,367	-0.11%
2022/07/14	0	0.00	1	19.20	19.20	-1	4,323	-0.02%
2022/07/13	2	20.80	1	20.60	20.60	1	4,147	0.02%
2022/07/12	23	20.62	0	0.00	20.35	23	3,987	0.58%
2022/07/11	0	0.00	4	21.60	21.40	-4	3,872	-0.10%
2022/07/08	4	21.75	0	0.00	21.65	4	3,871	0.10%
2022/07/07	0	0.00	2.2	21.60	21.55	-2.2	3,848	-0.06%
2022/07/04	2	22.00	0	0.00	21.80	2	3,840	0.05%
2022/07/01	1	22.55	40	21.95	21.95	-39	3,924	-0.99%
2022/06/30	2	22.75	0	0.00	22.70	2	3,952	0.05%
2022/06/28	0	0.00	1	23.30	23.30	-1	4,190	-0.02%
2022/06/22	1	22.50	0	0.00	22.25	1	4,511	0.02%
2022/06/20	0	0.00	20	23.75	22.80	-20	4,393	-0.46%
2022/06/16	0	0.00	4	24.40	23.85	-4	4,373	-0.09%
2022/06/14	4	24.00	0	0.00	23.95	4	4,404	0.09%
2022/06/13	5	24.20	0	0.00	24.15	5	4,426	0.11%
2022/06/10	0	0.00	21	24.60	24.60	-21	4,429	-0.47%
2022/06/08	0	0.00	6	24.65	24.60	-6	4,538	-0.13%
2022/06/07	5	24.55	0	0.00	24.50	5	4,595	0.11%
2022/05/27	3	24.15	0	0.00	24.00	3	5,388	0.06%
2022/05/26	10	24.00	0	0.00	23.95	10	5,504	0.18%
2022/05/25	10	24.00	0	0.00	24.10	10	5,539	0.18%
2022/05/24	5	24.20	0	0.00	24.10	5	5,633	0.09%
2022/05/23	5	24.10	0	0.00	24.15	5	5,624	0.09%
2022/05/19	5	23.91	0	0.00	24.15	5	5,774	0.09%
2022/05/13	1.1	23.80	0	0.00	23.80	1.1	5,880	0.02%
2022/05/12	5	23.90	6	23.90	23.45	-1	6,070	-0.02%
2022/05/11	2	24.15	0	0.00	24.20	2	6,223	0.03%
2022/05/10	3.1	24.15	0	0.00	24.25	3.1	6,404	0.05%
2022/05/09	0.1	24.85	3	24.65	24.60	-2.9	6,485	-0.04%
2022/05/06	6.1	25.59	0	0.00	25.55	6.1	6,541	0.09%
2022/05/03	0.2	25.80	0	0.00	25.65	0.2	6,694	0.00%
2022/04/29	1	26.10	7	26.11	26.05	-6	6,777	-0.09%
2022/04/27	3	25.13	0	0.00	25.05	3	6,853	0.04%
2022/04/26	7	26.10	0	0.00	26.00	7	6,861	0.10%
2022/04/25	15	26.13	0	0.00	25.95	15	6,865	0.22%
2022/04/22	3	26.45	0	0.00	26.50	3	6,816	0.04%
2022/04/21	5	26.53	0	0.00	26.50	5	6,834	0.07%
2022/04/18	1	26.15	0	0.00	26.05	1	7,130	0.01%
2022/04/11	2	26.18	0	0.00	26.15	2	7,410	0.03%
2022/04/08	1	26.50	0	0.00	26.60	1	7,422	0.01%
2022/04/07	4	26.45	0	0.00	26.25	4	7,512	0.05%
2022/04/06	2	26.75	0	0.00	26.75	2	7,510	0.03%
2022/04/01	4	26.90	0	0.00	27.00	4	7,483	0.05%
2022/03/31	1	27.40	0	0.00	27.30	1	7,388	0.01%
2022/03/30	5	27.86	0	0.00	27.85	5	7,366	0.07%
2022/03/28	2	26.78	0	0.00	26.80	2	7,062	0.03%
2022/03/25	0	0.00	1	27.15	27.25	-1	7,058	-0.01%
2022/03/24	2	26.95	0	0.00	26.95	2	7,056	0.03%
2022/03/21	10	26.85	0	0.00	27.00	10	7,239	0.14%
2022/03/18	2	26.75	0	0.00	26.55	2	7,296	0.03%
2022/03/17	10	26.55	0	0.00	26.75	10	7,342	0.14%
2022/03/16	3	26.25	0	0.00	26.30	3	7,413	0.04%
2022/03/15	1	26.80	0	0.00	26.40	1	7,471	0.01%
2022/03/10	2	26.45	2	26.55	26.50	0	7,763	0.00%
2022/03/09	1	26.10	1	26.25	26.10	0	7,810	0.00%
2022/03/08	103	27.01	1	27.30	26.70	102	7,737	1.32%	大買/鉅額交易
2022/03/04	1	28.70	0	0.00	28.65	1	8,034	0.01%
2022/03/03	0	0.00	3	28.95	28.95	-3	8,350	-0.04%
2022/03/02	0	0.00	1	28.80	28.85	-1	9,203	-0.01%
2022/03/01	0	0.00	8	28.78	28.75	-8	9,854	-0.08%
2022/02/25	0	0.00	5	28.05	28.40	-5	10,084	-0.05%
2022/02/24	3	27.70	0	0.00	27.80	3	10,113	0.03%
2022/02/22	2	28.43	0	0.00	28.35	2	10,231	0.02%
2022/02/21	1	28.65	0	0.00	28.70	1	10,260	0.01%
2022/02/15	0	0.00	7	28.40	28.35	-7	11,238	-0.06%
2022/02/14	10	28.50	25	28.79	28.30	-15	11,335	-0.13%
2022/02/11	31	29.03	0	0.00	29.00	31	11,247	0.28%
2022/02/10	2	28.78	0	0.00	28.80	2	11,082	0.02%
2022/02/09	0	0.00	3	28.45	28.50	-3	10,962	-0.03%
2022/02/08	0	0.00	50	28.30	28.25	-50	10,899	-0.46%
2022/01/25	5	26.69	2	26.73	26.50	3	10,809	0.03%
2022/01/21	2	27.55	2	27.50	27.50	0	10,718	0.00%
2022/01/20	5	27.85	0	0.00	27.85	5	10,619	0.05%
2022/01/19	2	27.70	0	0.00	27.60	2	10,619	0.02%
2022/01/18	0	0.00	2	28.00	27.80	-2	10,534	-0.02%
2022/01/13	1	28.05	0	0.00	28.05	1	10,691	0.01%
2022/01/12	0	0.00	7	27.64	27.75	-7	10,724	-0.07%
2022/01/11	50	27.60	13	27.56	27.65	37	10,735	0.34%
2022/01/07	9	28.39	3	28.43	28.25	6	10,611	0.06%
2022/01/06	10	28.10	0	0.00	28.10	10	10,514	0.10%
2022/01/04	0	0.00	12	28.25	28.25	-12	10,557	-0.11%
2022/01/03	3	28.85	3	28.55	28.40	0	10,591	0.00%
2021/12/30	10	29.05	37	28.90	28.70	-27	10,636	-0.25%
2021/12/29	35	28.82	1	28.80	28.85	34	10,723	0.32%
2021/12/28	4	28.65	0	0.00	28.65	4	10,792	0.04%
2021/12/27	0	0.00	1	28.50	28.50	-1	11,099	-0.01%
2021/12/22	2	28.20	12	28.25	28.20	-10	12,365	-0.08%
2021/12/20	3	28.15	11	28.20	28.10	-8	13,086	-0.06%
2021/12/17	22	28.30	0	0.00	28.30	22	13,159	0.17%
2021/12/15	7	28.06	0	0.00	27.95	7	13,213	0.05%
2021/12/14	0	0.00	2.1	28.16	28.10	-2.1	13,455	-0.02%
2021/12/10	3	28.20	5	28.24	28.20	-2	13,719	-0.01%
2021/12/09	10	28.49	1	28.70	28.45	9	13,672	0.07%
2021/12/08	12	28.65	31	28.66	28.55	-19	13,661	-0.14%
2021/12/07	3	28.70	5	28.80	28.75	-2	13,548	-0.01%
2021/12/06	6	28.35	2	28.40	28.35	4	13,459	0.03%
2021/12/03	0	0.00	1	28.60	28.50	-1	13,445	-0.01%
2021/12/02	11	28.68	3	28.50	28.40	8	13,374	0.06%
2021/12/01	0	0.00	7	28.71	28.70	-7	13,300	-0.05%
2021/11/30	34	28.70	6	28.87	28.75	28	13,134	0.21%
2021/11/29	7.1	28.85	11	28.73	28.70	-3.9	12,856	-0.03%
2021/11/26	150.2	29.99	157	29.97	29.80	-6.8	12,642	-0.05%	大買/大賣/
2021/11/25	11	29.80	12	29.58	29.75	-1	11,857	-0.01%
2021/11/24	2	28.75	7	28.79	29.20	-5	11,104	-0.05%
2021/11/23	5	28.20	0	0.00	28.15	5	10,814	0.05%
2021/11/22	0	0.00	5	28.50	28.30	-5	10,788	-0.05%
2021/11/19	2	28.45	4	28.63	28.50	-2	10,778	-0.02%
2021/11/18	5	28.51	0	0.00	28.70	5	10,714	0.05%
2021/11/17	0	0.00	28	28.20	28.15	-28	10,699	-0.26%
2021/11/16	15	28.38	3	28.50	28.45	12	10,782	0.11%
2021/11/15	26	29.01	4	28.80	28.80	22	10,695	0.21%
2021/11/12	8	28.87	44	28.81	29.55	-36	10,498	-0.34%
2021/11/11	35	27.61	0	0.00	27.50	35	10,105	0.35%
2021/11/10	1	28.55	14	28.25	28.15	-13	10,236	-0.13%
2021/11/08	1	27.65	1	27.60	27.85	0	10,598	0.00%
2021/11/05	1	27.35	7	27.47	27.55	-6	10,861	-0.06%
2021/11/04	0	0.00	5	27.10	27.10	-5	10,873	-0.05%
2021/11/03	1	27.50	5	27.45	27.50	-4	10,892	-0.04%
2021/11/01	30	26.98	0	0.00	27.05	30	11,256	0.27%
2021/10/29	1	26.95	2	26.90	27.00	-1	11,323	-0.01%
2021/10/27	10	26.75	0	0.00	26.55	10	11,359	0.09%
2021/10/25	10	26.80	0	0.00	26.80	10	11,456	0.09%
2021/10/22	0	0.00	20	26.43	26.35	-20	11,536	-0.17%
2021/10/21	10	26.90	0	0.00	26.85	10	11,544	0.09%
2021/10/20	4	27.03	0	0.00	26.90	4	11,630	0.03%
2021/10/19	5	27.30	4	27.10	27.30	1	11,719	0.01%
2021/10/18	3	27.80	0	0.00	27.35	3	11,753	0.03%
2021/10/15	5	27.15	0	0.00	27.20	5	11,849	0.04%
2021/10/14	10	26.80	0	0.00	26.95	10	12,027	0.08%
2021/10/13	0	0.00	1	27.60	27.15	-1	12,000	-0.01%
2021/10/12	1	27.70	0	0.00	27.75	1	12,108	0.01%
2021/10/08	1	28.15	1	28.10	28.10	0	12,156	0.00%
2021/10/07	1	28.45	5	28.55	28.70	-4	12,374	-0.03%
2021/10/06	0	0.00	8	28.36	28.10	-8	12,730	-0.06%
2021/10/04	30	27.95	22	27.62	26.85	8	12,812	0.06%
2021/10/01	6	28.50	3	28.38	28.10	3	12,723	0.02%
2021/09/30	15	29.34	1	29.05	28.95	14	12,932	0.11%
2021/09/29	23	30.84	7	31.37	29.80	16	13,036	0.12%
2021/09/28	0	0.00	16	30.60	31.00	-16	13,169	-0.12%
2021/09/27	1	30.25	17	30.01	30.35	-16	16,563	-0.10%
2021/09/22	2	28.35	2	28.60	28.65	0	18,974	0.00%
2021/09/16	5	29.41	4	29.70	29.90	1	18,943	0.01%
2021/09/15	1	29.70	1	29.55	28.80	0	18,890	0.00%
2021/09/14	0	0.00	10	28.90	29.15	-10	19,005	-0.05%
2021/09/13	10	29.23	2	29.38	29.40	8	19,224	0.04%
2021/09/10	1	28.95	1	28.95	28.90	0	19,502	0.00%
2021/09/08	5	28.35	0	0.00	28.45	5	19,913	0.03%
2021/09/06	5	28.99	5	28.65	28.50	0	21,221	0.00%
2021/09/03	0	0.00	2	29.25	29.25	-2	21,757	-0.01%
2021/09/02	7	29.60	0	0.00	29.45	7	22,413	0.03%
2021/09/01	1	30.30	24	30.18	30.10	-23	22,929	-0.10%
2021/08/31	14	29.65	10	29.93	30.45	4	23,466	0.02%
2021/08/30	20	29.45	0	0.00	29.50	20	24,389	0.08%
2021/08/27	0	0.00	44	29.30	29.50	-44	24,911	-0.18%
2021/08/26	10	29.10	2	28.95	29.05	8	25,559	0.03%
2021/08/25	15	28.73	0	0.00	28.90	15	26,376	0.06%
2021/08/24	1	28.95	4	28.79	28.75	-3	26,576	-0.01%
2021/08/23	3	28.47	0	0.00	28.45	3	26,948	0.01%
2021/08/20	15	28.64	5	28.10	28.10	10	27,069	0.04%
2021/08/19	2	29.10	0	0.00	29.00	2	27,083	0.01%
2021/08/17	6	29.53	0	0.00	29.20	6	27,885	0.02%
2021/08/16	15	30.43	20	30.65	29.90	-5	27,993	-0.02%
2021/08/13	1	31.90	10	31.70	31.20	-9	28,018	-0.03%
2021/08/12	1	31.25	42	31.15	31.30	-41	28,173	-0.15%
2021/08/11	9	30.47	2	30.43	30.00	7	28,360	0.02%
2021/08/10	1	30.35	5	30.70	30.70	-4	28,688	-0.01%
2021/08/09	0	0.00	2	30.50	30.70	-2	29,084	-0.01%
2021/08/06	4	31.25	9	30.97	30.95	-5	29,674	-0.02%
2021/08/05	4	30.58	5	30.96	30.90	-1	29,798	0.00%
2021/08/04	10	30.25	0	0.00	30.30	10	30,190	0.03%
2021/08/03	2	29.70	1	29.75	29.60	1	30,703	0.00%
2021/08/02	2	29.65	2	29.45	29.75	0	31,372	0.00%
2021/07/30	1	29.15	0	0.00	29.15	1	31,833	0.00%
2021/07/29	1	28.80	0	0.00	29.30	1	32,167	0.00%
2021/07/28	0	0.00	1	28.90	28.90	-1	32,510	0.00%
2021/07/26	2	29.95	1	30.30	29.75	1	33,683	0.00%
2021/07/23	0	0.00	1.4	30.39	30.45	-1.4	34,349	0.00%
2021/07/22	4	29.60	0	0.00	29.45	4	34,457	0.01%
2021/07/21	2	29.85	0	0.00	29.30	2	34,896	0.01%
2021/07/20	15	30.10	0	0.00	30.05	15	35,053	0.04%
2021/07/19	3	31.33	1	31.40	31.40	2	35,307	0.01%
2021/07/16	3	31.15	29	31.29	31.30	-26	36,742	-0.07%
2021/07/15	3	30.88	3	31.02	31.15	0	37,062	0.00%
2021/07/14	0	0.00	0	30.00	30.05	0	37,787	0.00%
2021/07/13	11	30.46	7	30.66	30.15	4	38,665	0.01%
2021/07/12	0	0.00	10	31.95	31.45	-10	38,720	-0.03%
2021/07/08	4	31.85	8	31.97	32.10	-4	39,246	-0.01%
2021/07/07	8	32.28	20	32.12	31.80	-12	39,497	-0.03%
2021/07/06	1	32.70	11	32.72	33.35	-10	39,662	-0.03%
2021/07/05	31	32.82	226	32.28	32.75	-195	39,482	-0.49%	大賣/鉅額交易
2021/07/02	115.4	33.64	132	34.72	32.00	-16.6	39,015	-0.04%	大買/大賣/
2021/07/01	138	32.39	72	32.57	32.90	66	35,475	0.19%	大買/
2021/06/30	17	29.81	11	29.80	29.95	6	33,491	0.02%
2021/06/29	24	29.71	22	29.68	29.30	2	33,314	0.01%
2021/06/28	8	29.41	4.6	29.50	29.70	3.4	33,309	0.01%
2021/06/25	28	29.18	3	29.10	29.05	25	33,238	0.08%
2021/06/24	1	29.15	3	28.82	29.15	-2	33,558	-0.01%
2021/06/23	3	28.67	1	28.75	28.75	2	34,034	0.01%
2021/06/22	8	29.16	2	29.05	29.00	6	34,354	0.02%
2021/06/21	28	28.38	33	28.41	28.50	-5	34,152	-0.01%
2021/06/18	26	29.41	34	29.10	29.10	-8	33,904	-0.02%
2021/06/17	27	28.78	20	29.45	29.55	7	33,817	0.02%
2021/06/16	19	29.45	47	30.10	29.05	-28	33,732	-0.08%
2021/06/15	4	30.30	6	30.31	30.10	-2	32,787	-0.01%
2021/06/11	235	29.98	20	30.02	30.00	215	32,499	0.66%	大買/鉅額交易
2021/06/09	10	30.22	2	30.00	30.05	8	31,523	0.03%
2021/06/08	68	30.04	43	29.90	29.80	25	31,112	0.08%
2021/06/07	72	29.79	9	29.47	29.80	63	30,592	0.21%
2021/06/04	52	28.94	21	28.75	28.60	31	29,651	0.10%
2021/06/03	25	28.52	10	28.07	28.50	15	29,516	0.05%
2021/06/02	39	27.60	54	27.54	27.60	-15	29,646	-0.05%
2021/06/01	2	26.93	8	26.98	27.00	-6	28,925	-0.02%
2021/05/31	6	26.83	13	26.86	26.80	-7	28,924	-0.02%
2021/05/28	15	26.15	16	26.14	26.20	-1	28,562	0.00%
2021/05/27	1	25.75	21	25.87	25.75	-20	28,446	-0.07%
2021/05/26	8	25.73	14	26.03	26.05	-6	28,348	-0.02%
2021/05/25	55	26.41	25	26.44	25.90	30	28,179	0.11%
2021/05/24	13	24.98	9	25.19	25.15	4	27,684	0.01%
2021/05/21	13	24.63	4	24.76	24.80	9	27,756	0.03%
2021/05/20	12	24.46	4	24.60	24.00	8	27,565	0.03%
2021/05/19	3	24.45	6	24.52	24.45	-3	27,252	-0.01%
2021/05/18	8	24.54	5	25.00	24.85	3	26,955	0.01%
2021/05/17	9	24.88	5	25.23	24.05	4	26,378	0.02%
2021/05/14	7	26.92	13	27.11	26.70	-6	25,940	-0.02%
2021/05/13	1	24.90	6	25.33	25.00	-5	25,311	-0.02%
2021/05/12	5	25.80	6	25.28	25.70	-1	25,069	0.00%
2021/05/11	4	29.03	12	29.50	28.00	-8	24,485	-0.03%
2021/05/10	16	28.95	8	28.92	28.90	8	23,939	0.03%
2021/05/07	24	29.06	349	29.64	29.05	-325	23,292	-1.40%	大賣/鉅額交易
2021/05/06	14	32.06	11	31.95	32.25	3	22,826	0.01%
2021/05/05	112	31.69	39	31.13	31.30	73	22,518	0.32%	大買/
2021/05/04	18	30.08	18	31.49	30.20	0	22,164	0.00%
2021/05/03	15	33.02	68	33.22	32.65	-53	21,499	-0.25%
2021/04/29	138	33.49	49	32.79	33.50	89	20,888	0.43%	大買/
2021/04/28	2	32.85	13	32.64	32.50	-11	20,155	-0.05%
2021/04/27	12	31.95	23	32.53	32.60	-11	20,086	-0.05%
2021/04/26	25	31.88	3	31.58	32.10	22	19,617	0.11%
2021/04/23	15	31.28	15	31.37	31.30	0	19,396	0.00%
2021/04/22	95	32.79	93	32.65	31.75	2	19,134	0.01%
2021/04/21	22	31.54	5	31.40	31.40	17	17,793	0.10%
2021/04/20	24	31.11	47	31.10	31.85	-23	17,379	-0.13%
2021/04/19	52	32.18	15	32.33	32.65	37	16,683	0.22%
2021/04/16	24	29.60	7	29.68	29.70	17	15,557	0.11%
2021/04/15	34	29.25	25	29.11	29.15	9	15,203	0.06%
2021/04/14	63	27.91	25	27.73	27.90	38	14,958	0.25%
2021/04/13	35	29.39	26	28.79	28.20	9	14,843	0.06%
2021/04/12	24	28.75	196	28.73	29.60	-172	14,702	-1.17%	大賣/鉅額交易
2021/04/09	90	28.07	80	28.12	28.45	10	14,253	0.07%
2021/04/08	135	27.99	0	0.00	28.00	135	14,186	0.95%	大買/鉅額交易
2021/04/06	0	0.00	15	27.89	27.90	-15	14,641	-0.10%
2021/04/01	3	27.52	2	27.25	27.30	1	14,455	0.01%
2021/03/31	40	27.68	0	0.00	27.50	40	14,359	0.28%
2021/03/29	43	27.31	27	27.03	27.00	16	14,377	0.11%
2021/03/26	93	27.12	0	0.00	26.80	93	15,094	0.62%
2021/03/25	37	25.47	2	26.03	25.95	35	14,603	0.24%
2021/03/23	0	0.00	2	24.48	24.55	-2	14,129	-0.01%
2021/03/22	37	24.60	0	0.00	24.55	37	14,127	0.26%
2021/03/19	6	24.10	0	0.00	24.10	6	14,283	0.04%
2021/03/18	0	0.00	15	24.83	24.85	-15	14,257	-0.11%
2021/03/16	1	25.35	4	25.15	25.15	-3	14,472	-0.02%
2021/03/15	0	0.00	42	25.46	25.60	-42	14,467	-0.29%
2021/03/12	0	0.00	10	25.25	25.30	-10	14,393	-0.07%
2021/03/11	4	25.20	1	25.40	25.10	3	14,430	0.02%
2021/03/10	18	25.26	1	25.30	25.35	17	14,519	0.12%
2021/03/09	36	25.32	4	25.35	25.25	32	14,525	0.22%
2021/03/08	11	25.62	1	25.40	25.65	10	14,413	0.07%
2021/03/02	2	23.60	2	23.45	23.55	0	13,978	0.00%
2021/02/25	0	0.00	3	24.00	23.85	-3	14,393	-0.02%
2021/02/24	10.1	23.70	0	0.00	23.65	10.1	14,651	0.07%
2021/02/23	1	23.95	1	24.15	24.35	0	14,864	0.00%
2021/02/22	0	0.00	5.1	23.82	23.50	-5.1	14,685	-0.03%
2021/02/19	10	23.60	1.8	23.68	23.50	8.2	15,307	0.05%
2021/02/18	1	23.65	0	0.00	23.25	1	15,492	0.01%
2021/02/17	0	0.00	9	23.11	23.00	-9	15,831	-0.06%
2021/02/05	5	22.70	0	0.00	22.60	5	16,518	0.03%
2021/02/01	3	20.95	89	20.65	21.55	-86	18,013	-0.48%
2021/01/29	3	20.90	0	0.00	20.90	3	18,260	0.02%
2021/01/28	12.1	21.15	0	0.00	21.05	12.1	18,452	0.07%
2021/01/25	13	21.95	0	0.00	22.15	13	20,193	0.06%
2021/01/22	1	21.85	0	0.00	22.00	1	20,509	0.00%
2021/01/20	3	21.40	0	0.00	21.10	3	21,386	0.01%
2021/01/19	21	22.44	0	0.00	22.45	21	22,351	0.09%
2021/01/18	10	22.30	0	0.00	22.45	10	23,010	0.04%
2021/01/15	21	23.41	0	0.00	22.55	21	23,183	0.09%
2021/01/14	4	23.20	5	23.40	23.45	-1	23,266	0.00%
2021/01/13	0	0.00	3	23.10	23.20	-3	23,221	-0.01%
2021/01/12	1	23.00	0	0.00	23.10	1	23,313	0.00%
2021/01/11	7	23.38	2	23.60	23.35	5	23,266	0.02%
2021/01/08	14	23.86	6	23.50	23.50	8	23,488	0.03%
2021/01/07	0	0.00	14	23.79	23.95	-14	23,507	-0.06%
2021/01/06	4	23.35	6	23.55	23.35	-2	23,377	-0.01%
2021/01/05	3	24.50	3	24.58	24.30	0	23,331	0.00%
2021/01/04	0	0.00	17	24.10	24.10	-17	23,022	-0.07%
2020/12/31	1	23.95	5	23.88	23.75	-4	22,751	-0.02%
2020/12/30	4	23.95	31	23.78	23.55	-27	22,459	-0.12%
2020/12/28	0	0.00	10	22.88	22.95	-10	21,601	-0.05%
2020/12/24	2.5	22.77	9	22.94	22.65	-6.5	21,423	-0.03%
2020/12/23	9	22.33	4	22.49	22.30	5	21,281	0.02%
2020/12/22	57	23.23	9	23.47	22.20	48	21,110	0.23%
2020/12/21	0	0.00	5	21.78	22.20	-5	20,107	-0.02%
2020/12/18	1.3	21.40	1	21.40	21.25	0.3	19,964	0.00%
2020/12/17	1	21.55	0	0.00	21.35	1	19,999	0.01%
2020/12/16	0	0.00	5	21.85	21.85	-5	19,924	-0.03%
2020/12/15	27	21.52	32	21.38	21.40	-5	19,902	-0.03%
2020/12/11	0	0.00	2.6	22.28	22.00	-2.6	19,820	-0.01%
2020/12/10	4	22.58	1	22.45	22.45	3	19,784	0.02%
2020/12/09	5	22.10	3	22.10	22.35	2	19,778	0.01%
2020/12/08	20	22.40	0	0.00	22.35	20	20,209	0.10%
2020/12/07	17	22.39	25	22.40	22.50	-8	20,619	-0.04%
2020/12/04	10	22.83	2	22.95	23.00	8	20,686	0.04%
2020/12/03	2	22.80	5	22.60	22.45	-3	21,230	-0.01%
2020/12/02	34	22.93	15	22.80	22.70	19	21,995	0.09%
2020/11/30	15	23.46	3	23.68	23.40	12	22,222	0.05%
2020/11/27	2	23.30	2	23.60	23.25	0	22,335	0.00%
2020/11/26	3	23.50	2	23.85	23.45	1	22,207	0.00%
2020/11/24	21	23.73	2	24.00	23.45	19	22,175	0.09%
2020/11/23	3	23.62	9	23.62	24.00	-6	22,055	-0.03%
2020/11/20	10	23.47	2	23.75	23.50	8	21,847	0.04%
2020/11/19	7	24.05	6	24.05	24.10	1	21,994	0.00%
2020/11/18	49	24.31	22	24.09	24.00	27	22,015	0.12%
2020/11/17	0	0.00	10	23.50	23.70	-10	21,592	-0.05%
2020/11/16	17	23.04	1	23.35	23.40	16	21,668	0.07%
2020/11/13	16	23.59	18	23.43	23.05	-2	21,653	-0.01%
2020/11/12	14	22.65	3	22.68	22.60	11	21,895	0.05%
2020/11/11	5	23.55	14	23.68	23.55	-9	22,015	-0.04%
2020/11/10	4	23.18	10	23.25	23.15	-6	22,065	-0.03%
2020/11/09	15	23.57	11	23.26	23.65	4	21,824	0.02%
2020/11/06	1	23.05	31	22.97	23.00	-30	21,415	-0.14%
2020/11/05	0	0.00	5	22.70	23.00	-5	21,116	-0.02%
2020/11/04	4	22.93	47	23.06	22.80	-43	21,000	-0.20%
2020/11/03	32	23.17	22	22.91	23.05	10	20,453	0.05%
2020/11/02	23	23.11	25	23.35	22.30	-2	19,871	-0.01%
2020/10/30	23	22.80	0	0.00	22.75	23	19,090	0.12%
2020/10/29	1	22.55	0	0.00	22.75	1	18,736	0.01%
2020/10/28	18	22.71	24	22.78	22.50	-6	18,375	-0.03%
2020/10/27	46	22.47	32	22.44	22.15	14	17,655	0.08%
2020/10/26	7	21.70	8	22.33	21.35	-1	16,454	-0.01%
2020/10/22	0	0.00	0.1	20.55	20.55	-0.1	15,560	0.00%
2020/10/21	0	0.00	26	20.43	20.55	-26	15,323	-0.17%
2020/10/16	5	19.96	0	0.00	19.80	5	15,039	0.03%
2020/10/15	0	0.00	25	19.74	19.95	-25	14,777	-0.17%
2020/10/14	0	0.00	15	19.40	19.50	-15	14,574	-0.10%
2020/10/13	19	19.44	6	19.35	18.90	13	14,400	0.09%
2020/10/12	4	18.50	0	0.00	18.50	4	14,170	0.03%
2020/10/07	0.1	19.15	0	0.00	19.20	0.1	14,270	0.00%
2020/10/05	0	0.00	4	19.00	19.10	-4	14,381	-0.03%
2020/09/30	2	18.55	0	0.00	18.60	2	14,425	0.01%
2020/09/29	3	18.55	2	18.80	18.75	1	14,419	0.01%
2020/09/28	0	0.00	5	18.79	18.95	-5	14,398	-0.03%
2020/09/25	5	18.38	1	18.65	18.30	4	14,423	0.03%
2020/09/24	8	18.09	22	18.08	18.00	-14	14,305	-0.10%
2020/09/23	1	19.00	0	0.00	18.75	1	14,097	0.01%
2020/09/22	10	19.10	0	0.00	19.15	10	14,056	0.07%
2020/09/21	4	19.36	2	19.55	19.35	2	13,977	0.01%
2020/09/17	0	0.00	6	19.45	19.55	-6	13,889	-0.04%
2020/09/15	8	19.53	5	19.40	19.65	3	13,615	0.02%
2020/09/14	40	19.41	0	0.00	19.15	40	13,512	0.30%
2020/09/11	12	19.70	44	20.29	19.90	-32	13,290	-0.24%
2020/09/10	21	20.94	0	0.00	20.90	21	12,760	0.16%
2020/09/08	32	20.58	1	20.75	20.75	31	11,962	0.26%
2020/09/07	21	21.36	58	21.37	21.45	-37	11,200	-0.33%
2020/09/04	0	0.00	2	19.63	19.50	-2	10,332	-0.02%
2020/09/03	0	0.00	6	19.54	19.55	-6	10,040	-0.06%
2020/09/02	0	0.00	1	19.45	19.15	-1	9,755	-0.01%
2020/09/01	2	18.85	21	19.03	19.10	-19	9,488	-0.20%
2020/08/31	10	19.25	14	19.08	19.20	-4	9,487	-0.04%
2020/08/28	0	0.00	3	19.40	19.00	-3	9,432	-0.03%
2020/08/27	3	19.25	10	19.16	18.75	-7	9,143	-0.08%
2020/08/26	5	19.08	1	19.20	19.10	4	8,908	0.04%
2020/08/25	18	19.14	33	19.01	18.90	-15	8,808	-0.17%
2020/08/24	36	18.89	1	19.00	19.00	35	8,210	0.43%
2020/08/21	5	18.71	4	18.95	18.75	1	8,047	0.01%
2020/08/20	8	18.33	3	18.23	18.35	5	7,781	0.06%
2020/08/19	7	18.89	21	18.91	19.20	-14	7,423	-0.19%
2020/08/18	29	18.53	32	18.67	18.75	-3	6,994	-0.04%
2020/08/17	1	17.45	13	18.22	18.30	-12	6,069	-0.20%
2020/08/14	5	15.74	11	16.06	16.65	-6	5,671	-0.11%
2020/08/13	6	15.15	2	15.10	15.15	4	5,420	0.07%
2020/08/12	0	0.00	6	14.75	14.80	-6	5,652	-0.11%
2020/08/11	0	0.00	1	14.90	14.90	-1	5,663	-0.02%
2020/08/10	1	14.70	3	14.70	15.00	-2	5,646	-0.04%
2020/08/07	0	0.00	1	14.60	14.60	-1	5,590	-0.02%
2020/08/06	1	14.50	0	0.00	14.55	1	5,595	0.02%
2020/07/30	6	13.95	0	0.00	13.95	6	5,695	0.11%
2020/07/29	0	0.00	1	14.00	13.80	-1	5,722	-0.02%
2020/07/28	4	13.89	0	0.00	13.65	4	5,748	0.07%
2020/07/20	1	14.45	0	0.00	14.45	1	5,830	0.02%
2020/07/16	2	14.75	0	0.00	14.75	2	5,921	0.03%
2020/07/13	0	0.00	4	14.55	14.70	-4	5,831	-0.07%
2020/07/10	1	14.60	0	0.00	14.45	1	5,834	0.02%
2020/07/09	6	15.15	0	0.00	14.95	6	5,747	0.10%
2020/07/08	2	14.80	0	0.00	14.75	2	5,793	0.03%
2020/07/06	0	0.00	3	14.85	14.95	-3	5,809	-0.05%
2020/07/03	0	0.00	2	15.00	14.90	-2	5,769	-0.03%
2020/07/02	0	0.00	12	14.65	14.80	-12	5,758	-0.21%
2020/07/01	2	14.45	0	0.00	14.65	2	5,819	0.03%
2020/06/23	0	0.00	1	15.00	14.85	-1	5,881	-0.02%
2020/06/22	2	15.08	1	15.15	15.05	1	5,889	0.02%
2020/06/15	1	14.65	0	0.00	14.60	1	6,000	0.02%
2020/06/09	3	15.17	1	15.35	15.15	2	6,110	0.03%
2020/06/08	1	15.20	0	0.00	15.20	1	6,151	0.02%
2020/06/05	0	0.00	1	15.30	15.30	-1	6,044	-0.02%
2020/06/04	1	14.85	1	15.05	14.90	0	5,978	0.00%
2020/06/03	0	0.00	90	14.95	14.85	-90	6,041	-1.49%
2020/06/02	0	0.00	1	14.40	14.35	-1	5,901	-0.02%
2020/06/01	1	14.55	0	0.00	14.40	1	5,892	0.02%
2020/05/28	0	0.00	8	14.30	14.15	-8	5,794	-0.14%
2020/05/26	1	14.50	0	0.00	14.40	1	5,730	0.02%
2020/05/25	9	14.38	10	14.20	14.35	-1	5,686	-0.02%
2020/05/22	80	14.65	0	0.00	14.50	80	5,613	1.43%
2020/05/20	8	15.35	90	15.47	15.15	-82	5,388	-1.52%
2020/05/19	10	14.60	11	14.60	15.15	-1	4,976	-0.02%
2020/05/14	1	13.90	0	0.00	13.80	1	4,601	0.02%
2020/05/12	10	14.50	0	0.00	14.45	10	4,523	0.22%
2020/05/08	1	14.90	1	15.10	14.90	0	4,469	0.00%
2020/04/30	11	14.85	3	14.85	15.05	8	4,319	0.19%
2020/04/29	0	0.00	3	14.35	14.45	-3	4,221	-0.07%
2020/04/27	1	14.60	10	14.55	14.55	-9	4,295	-0.21%
2020/04/24	1	14.10	1	14.10	14.15	0	4,259	0.00%
2020/04/17	2	14.40	0	0.00	14.40	2	4,096	0.05%
2020/04/16	10	14.40	0	0.00	14.55	10	4,025	0.25%
2020/04/14	0	0.00	2	14.60	14.65	-2	4,136	-0.05%
2020/04/13	2	14.55	0	0.00	14.50	2	4,204	0.05%
2020/04/07	0	0.00	3	13.65	13.50	-3	4,560	-0.07%
2020/04/06	0	0.00	1	13.30	13.45	-1	4,520	-0.02%
2020/03/31	0	0.00	1	12.85	12.90	-1	4,415	-0.02%
2020/03/26	1	12.40	10	12.35	12.10	-9	4,391	-0.20%
2020/03/18	10	12.10	0	0.00	11.80	10	4,420	0.23%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/10	0	0.00	12	14.60	15.05	-12	4,062	-0.30%
2020/03/06	0	0.00	1	16.15	16.20	-1	3,834	-0.03%
2020/02/27	1	16.70	0	0.00	16.50	1	4,009	0.02%
2020/02/24	0	0.00	10	17.00	16.85	-10	4,018	-0.25%
2020/02/21	1	17.20	0	0.00	17.20	1	4,001	0.02%
2020/02/20	0	0.00	15	17.40	17.40	-15	3,985	-0.38%
2020/02/19	1	17.25	1	17.40	17.45	0	3,994	0.00%
2020/02/14	3	17.10	0	0.00	17.15	3	4,054	0.07%
2020/01/30	4	17.28	1	17.10	16.80	3	4,097	0.07%
2020/01/14	1	18.40	1	18.55	18.40	0	3,941	0.00%
2020/01/09	6	18.36	1	18.35	18.25	5	3,954	0.13%
2020/01/08	0	0.00	2	18.55	18.45	-2	3,834	-0.05%
2020/01/07	1	18.75	7	18.82	18.75	-6	3,715	-0.16%
2020/01/06	13	19.14	0	0.00	19.05	13	3,620	0.36%
2020/01/03	5	19.15	13	19.20	19.40	-8	3,573	-0.22%
2020/01/02	7	19.09	1	18.85	19.15	6	3,422	0.18%
2019/12/24	1	18.60	1	18.70	18.55	0	3,198	0.00%
2019/12/23	10	18.60	0	0.00	18.65	10	3,210	0.31%
2019/12/20	7	18.50	0	0.00	18.45	7	3,192	0.22%
2019/12/19	0	0.00	10	18.60	18.60	-10	3,121	-0.32%
2019/12/18	1	18.45	80	18.50	18.45	-79	3,003	-2.63%
2019/12/17	1	18.35	0	0.00	18.40	1	3,011	0.03%
2019/12/05	3	18.20	0	0.00	18.20	3	3,470	0.09%
2019/11/28	10	18.55	0	0.00	18.30	10	3,606	0.28%
2019/11/27	1	18.65	1	18.85	18.75	0	3,620	0.00%
2019/11/26	0	0.00	0.3	18.50	18.50	-0.3	3,558	-0.01%
2019/11/25	1	18.35	1	18.40	18.40	0	3,572	0.00%
2019/11/15	1	18.15	0	0.00	18.15	1	3,734	0.03%
2019/11/13	100	18.00	0	0.00	17.95	100	3,789	2.64%
2019/11/11	2	18.15	0	0.00	18.10	2	3,936	0.05%
2019/11/07	1	18.65	0	0.00	18.70	1	3,941	0.03%
2019/11/04	10	18.50	0	0.00	18.40	10	4,010	0.25%
2019/10/29	0	0.00	12	18.93	18.60	-12	4,248	-0.28%
2019/10/24	4	18.70	0	0.00	18.75	4	4,244	0.09%
2019/10/21	0	0.00	1	18.50	18.70	-1	4,337	-0.02%
2019/10/18	0	0.00	100	18.45	18.50	-100	4,343	-2.30%
2019/10/15	1	18.05	0	0.00	18.10	1	4,481	0.02%
2019/10/04	123	18.23	0	0.00	18.20	123	4,492	2.74%	大買/鉅額交易
2019/09/20	2	19.00	0	0.00	19.00	2	4,985	0.04%
2019/09/19	1	19.05	0	0.00	18.90	1	4,961	0.02%
2019/09/18	0	0.00	1	18.95	18.95	-1	4,972	-0.02%
2019/09/17	5	19.10	0	0.00	19.05	5	4,952	0.10%
2019/09/16	11	19.66	10	20.00	19.40	1	4,911	0.02%
2019/09/11	1	18.85	0	0.00	18.85	1	4,604	0.02%
2019/09/06	0	0.00	1	18.95	19.00	-1	4,791	-0.02%
2019/09/04	5	18.80	0	0.00	18.90	5	4,857	0.10%
2019/09/03	1	18.90	0	0.00	18.75	1	4,871	0.02%
2019/08/30	2	18.20	0	0.00	18.55	2	4,848	0.04%
2019/08/28	4	18.03	0	0.00	18.00	4	4,788	0.08%
2019/08/23	0	0.00	20	18.40	18.50	-20	4,786	-0.42%
2019/08/22	2	18.20	0	0.00	18.25	2	4,755	0.04%
2019/08/21	10	18.35	0	0.00	18.30	10	4,730	0.21%
2019/08/16	2	18.40	0	0.00	18.30	2	4,620	0.04%
2019/08/15	1	18.10	0	0.00	18.05	1	4,564	0.02%
2019/08/13	20	17.70	55	17.75	17.70	-35	4,391	-0.80%
2019/08/12	0	0.00	40	18.25	18.20	-40	4,318	-0.93%
2019/08/08	10	18.20	0	0.00	18.40	10	4,331	0.23%
2019/08/07	0	0.00	57	18.60	18.55	-57	4,296	-1.33%
2019/08/05	1	18.85	0	0.00	18.85	1	4,308	0.02%
2019/07/31	0	0.00	2	20.40	20.45	-2	4,276	-0.05%
2019/07/29	70	20.50	0	0.00	20.45	70	4,356	1.61%
2019/07/19	5	21.05	0	0.00	21.00	5	5,051	0.10%
2019/07/18	0	0.00	4	21.15	21.05	-4	5,024	-0.08%
2019/07/12	15	20.75	0	0.00	20.65	15	4,968	0.30%
2019/07/11	0	0.00	5	20.65	20.65	-5	4,975	-0.10%
2019/07/10	14	20.69	0	0.00	20.85	14	4,985	0.28%
2019/07/09	0	0.00	5	20.85	20.80	-5	5,001	-0.10%
2019/07/05	0	0.00	27	21.20	21.15	-27	5,081	-0.53%
2019/07/03	5	21.30	0	0.00	21.40	5	5,414	0.09%
2019/07/02	10	21.40	10	21.41	21.45	0	5,437	0.00%
2019/07/01	2	20.98	2	21.15	21.20	0	5,363	0.00%
2019/06/28	1	20.50	1	20.65	20.50	0	5,273	0.00%
2019/06/24	2	20.35	0	0.00	20.35	2	5,064	0.04%
2019/06/21	4	20.34	1	20.25	20.20	3	5,060	0.06%
2019/06/17	8	20.52	1	20.30	20.30	7	4,974	0.14%
2019/06/14	10	20.25	0	0.00	20.30	10	4,938	0.20%
2019/05/10	13	21.05	0	0.00	21.15	13	5,727	0.23%
2019/05/07	0	0.00	2	22.25	22.25	-2	5,800	-0.03%
2019/05/03	0	0.00	3	21.68	21.85	-3	5,793	-0.05%
2019/05/02	105	21.51	0	0.00	21.65	105	5,748	1.83%	大買/鉅額交易
2019/04/29	1	20.80	126	21.20	21.05	-125	5,655	-2.21%	大賣/鉅額交易
2019/04/26	5	21.34	159	21.35	21.30	-154	5,629	-2.74%	大賣/鉅額交易
2019/04/15	0	0.00	1	24.25	24.20	-1	5,539	-0.02%
2019/04/11	0	0.00	3	24.62	24.70	-3	5,516	-0.05%
2019/04/09	1	24.65	4	24.71	25.00	-3	5,269	-0.06%
2019/04/02	2	24.00	0	0.00	23.85	2	4,994	0.04%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/21	2	24.20	1	24.15	24.10	1	4,916	0.02%
2019/03/19	0	0.00	1	24.05	24.00	-1	4,966	-0.02%
2019/03/12	2	24.00	3	23.83	23.45	-1	5,410	-0.02%
2019/03/07	1	24.20	0	0.00	24.00	1	5,679	0.02%
2019/02/25	0	0.00	3	24.20	24.20	-3	6,143	-0.05%
2019/02/20	0	0.00	1	24.95	24.85	-1	6,141	-0.02%
2019/02/19	1	24.85	0	0.00	24.80	1	6,074	0.02%
2019/02/18	0	0.00	6	24.58	24.60	-6	6,028	-0.10%
2019/02/15	0	0.00	4	24.14	24.20	-4	6,051	-0.07%
2019/02/14	3	24.25	1	24.25	24.40	2	6,065	0.03%
2019/01/30	2	24.20	2	24.75	25.05	0	5,909	0.00%
2019/01/29	0	0.00	1	24.10	24.05	-1	5,827	-0.02%
2019/01/28	0	0.00	5	24.05	24.00	-5	5,896	-0.09%
2019/01/23	2	23.80	2	23.60	23.60	0	5,911	0.00%
2019/01/22	1	24.20	0	0.00	23.85	1	5,959	0.02%
2019/01/21	0	0.00	2	24.30	24.30	-2	5,966	-0.03%
2019/01/18	2	24.05	0	0.00	24.00	2	5,995	0.03%
2019/01/17	3	23.65	21	23.81	23.80	-18	6,055	-0.30%
2019/01/16	2	23.43	0	0.00	23.40	2	6,142	0.03%
2019/01/15	0	0.00	3	23.60	23.60	-3	6,245	-0.05%
2019/01/14	3	23.55	2	23.30	23.30	1	6,267	0.02%
2019/01/10	18	23.20	2	23.10	23.20	16	6,439	0.25%
2019/01/07	0	0.00	2	21.73	21.80	-2	6,285	-0.03%
2018/12/26	5	21.68	2	21.60	21.60	3	6,315	0.05%
2018/12/24	0	0.00	9	22.25	22.30	-9	6,349	-0.14%
2018/12/21	0	0.00	2	22.35	22.35	-2	6,482	-0.03%
2018/12/20	2	21.75	8	21.75	21.75	-6	6,484	-0.09%
2018/12/19	3	22.50	3	22.10	22.10	0	6,555	0.00%
2018/12/12	4	23.29	0	0.00	22.90	4	6,787	0.06%
2018/12/11	2	23.10	2	23.58	23.05	0	6,725	0.00%
2018/12/10	12	23.43	2	23.65	23.40	10	6,673	0.15%
2018/12/07	5	24.16	0	0.00	24.30	5	6,611	0.08%
2018/12/06	5	23.51	0	0.00	23.40	5	6,494	0.08%
2018/12/05	1	24.45	0	0.00	24.15	1	6,466	0.02%
2018/12/03	0	0.00	1	23.60	24.00	-1	6,242	-0.02%
2018/11/30	6	22.40	0	0.00	22.35	6	6,003	0.10%
2018/11/29	0	0.00	87	21.90	21.60	-87	5,936	-1.47%
2018/11/26	1	22.45	0	0.00	22.45	1	5,654	0.02%
2018/11/23	0	0.00	3	23.70	22.65	-3	5,669	-0.05%
2018/11/22	1	23.50	0	0.00	23.35	1	5,608	0.02%
2018/11/16	0	0.00	1	22.65	22.60	-1	5,671	-0.02%
2018/11/15	0	0.00	4	22.55	22.60	-4	5,724	-0.07%
2018/11/13	1	22.35	1	22.60	22.45	0	5,804	0.00%
2018/11/09	1.5	22.49	0	0.00	22.20	1.5	5,992	0.02%
2018/11/08	1	23.00	0	0.00	22.80	1	6,297	0.02%
2018/11/07	0	0.00	1	22.30	22.55	-1	6,591	-0.02%
2018/11/06	21	22.23	0	0.00	22.15	21	6,550	0.32%
2018/11/02	2	20.78	0	0.00	20.70	2	6,464	0.03%
2018/10/31	1	20.50	0	0.00	20.85	1	6,540	0.02%
2018/10/30	2	19.85	0	0.00	20.00	2	6,525	0.03%
2018/10/29	5	20.36	0	0.00	20.35	5	6,542	0.08%
2018/10/23	48	22.65	0	0.00	22.20	48	6,251	0.77%
2018/10/22	90	23.10	0	0.00	23.35	90	6,141	1.47%
2018/10/09	40	28.15	0	0.00	27.90	40	5,907	0.68%
2018/10/05	0	0.00	11	28.60	28.55	-11	6,057	-0.18%
2018/09/28	0	0.00	3	30.50	30.40	-3	6,102	-0.05%
2018/09/25	21	29.65	3	29.90	29.80	18	5,999	0.30%
2018/09/20	0	0.00	1	28.20	28.25	-1	5,828	-0.02%
2018/09/18	2	28.25	1	28.00	28.00	1	5,891	0.02%
2018/09/12	1	28.00	1	28.10	28.10	0	6,210	0.00%
2018/09/11	0	0.00	25	27.70	27.70	-25	6,289	-0.40%
2018/09/07	12	28.50	0	0.00	28.60	12	6,213	0.19%
2018/09/05	40	29.55	1	29.00	28.90	39	6,360	0.61%
2018/09/04	0	0.00	40	30.00	29.70	-40	6,434	-0.62%
2018/09/03	30	29.70	0	0.00	29.55	30	6,507	0.46%
2018/08/30	2	30.20	0	0.00	30.00	2	6,645	0.03%
2018/08/28	0	0.00	10	30.85	30.75	-10	6,708	-0.15%
2018/08/21	80	31.00	0	0.00	31.20	80	7,084	1.13%
2018/08/17	0	0.00	2	30.65	30.70	-2	7,205	-0.03%
2018/08/16	12	30.44	0	0.00	30.45	12	7,182	0.17%
2018/08/15	0	0.00	155	30.98	31.00	-155	7,273	-2.13%	大賣/鉅額交易
2018/08/14	6	29.36	4	29.98	31.10	2	7,046	0.03%
2018/08/13	2	28.50	0	0.00	28.30	2	7,045	0.03%
2018/08/10	0	0.00	4	29.65	29.30	-4	7,382	-0.05%
2018/08/09	35	29.45	0	0.00	29.20	35	7,431	0.47%
2018/08/03	1	29.00	4	28.73	28.70	-3	7,443	-0.04%
2018/08/02	40	28.35	0	0.00	28.35	40	7,430	0.54%
2018/08/01	59	28.64	3	28.82	28.95	56	7,484	0.75%
2018/07/31	3	28.62	1	28.60	28.60	2	7,537	0.03%
2018/07/27	56	28.27	0	0.00	28.50	56	7,616	0.74%
2018/07/26	0	0.00	2	28.33	28.50	-2	7,664	-0.03%
2018/07/25	1	27.55	1	27.80	27.80	0	7,687	0.00%
2018/07/24	2	27.35	0	0.00	27.25	2	7,695	0.03%
2018/07/23	101	27.10	1	27.00	27.00	100	7,747	1.29%	大買/
2018/07/16	21	28.57	1	28.90	28.40	20	8,405	0.24%
2018/07/13	1	29.55	29	29.70	29.90	-28	8,521	-0.33%
2018/07/12	0	0.00	6	29.10	29.40	-6	8,529	-0.07%
2018/07/09	1	28.70	1	28.75	28.75	0	8,953	0.00%
2018/07/06	1	28.65	2	28.65	28.55	-1	9,001	-0.01%
2018/07/05	1	29.40	0	0.00	28.50	1	8,991	0.01%
2018/07/03	0	0.00	4	29.95	29.75	-4	9,286	-0.04%
2018/06/28	0	0.00	1	29.85	29.40	-1	9,253	-0.01%
2018/06/26	1	30.00	1	29.95	29.75	0	9,307	0.00%
2018/06/25	6	29.80	5	29.84	29.55	1	9,321	0.01%
2018/06/21	1	29.60	0	0.00	29.40	1	9,392	0.01%
2018/06/20	1	28.50	3	29.23	29.15	-2	9,424	-0.02%
2018/06/19	12	28.12	0	0.00	28.10	12	9,383	0.13%
2018/06/15	2	28.75	2	28.70	28.65	0	9,373	0.00%
2018/06/14	4	29.08	5	29.34	29.10	-1	9,383	-0.01%
2018/06/12	5	30.09	1	29.85	29.85	4	9,474	0.04%
2018/06/11	2	30.48	2	30.95	30.25	0	9,420	0.00%
2018/06/08	2	31.45	0	0.00	31.20	2	9,428	0.02%
2018/06/07	6	31.77	5	31.89	31.90	1	9,401	0.01%
2018/06/06	8	31.44	4	31.19	31.15	4	9,397	0.04%
2018/06/05	1	31.35	0	0.00	31.20	1	9,382	0.01%
2018/06/04	1	31.60	1	31.75	31.70	0	9,349	0.00%
2018/06/01	5	31.53	7	31.50	31.50	-2	9,322	-0.02%
2018/05/31	6	31.94	3	32.15	32.10	3	9,197	0.03%
2018/05/30	0	0.00	1	31.20	31.35	-1	9,043	-0.01%
2018/05/29	7	31.89	5	31.86	31.45	2	9,030	0.02%
2018/05/28	19	31.36	0	0.00	31.30	19	9,018	0.21%
2018/05/25	8	32.28	1	32.05	32.05	7	9,076	0.08%
2018/05/24	5	33.12	0	0.00	33.20	5	9,103	0.05%
2018/05/23	5	33.90	2	34.05	34.00	3	9,061	0.03%
2018/05/22	9	33.36	0	0.00	33.25	9	8,908	0.10%
2018/05/21	19	34.04	4	34.45	33.60	15	8,885	0.17%
2018/05/18	16	32.38	15	33.21	33.95	1	8,590	0.01%
2018/05/17	3	32.27	1	31.75	31.75	2	8,254	0.02%
2018/05/15	0	0.00	1	32.00	31.45	-1	8,296	-0.01%
2018/05/14	1	32.50	0	0.00	32.40	1	8,370	0.01%
2018/05/11	0	0.00	1	31.70	31.80	-1	8,389	-0.01%
2018/05/09	7	31.19	7	31.27	31.05	0	8,365	0.00%
2018/05/08	30	32.72	0	0.00	32.60	30	8,392	0.36%
2018/05/07	1	33.35	1	33.35	33.35	0	8,430	0.00%
2018/05/04	1	32.25	0	0.00	32.55	1	8,521	0.01%
2018/05/02	2	33.15	0	0.00	33.30	2	8,690	0.02%
2018/04/27	3	33.42	3	33.30	33.55	0	8,690	0.00%
2018/04/26	7	33.72	9	33.72	33.60	-2	8,736	-0.02%
2018/04/25	11	31.90	0	0.00	32.10	11	8,639	0.13%
2018/04/24	1	33.10	2	32.78	32.95	-1	8,660	-0.01%
2018/04/20	4	33.88	42	33.78	33.10	-38	8,766	-0.43%
2018/04/19	4	33.03	23	33.00	33.00	-19	8,722	-0.22%
2018/04/18	0	0.00	21	32.62	32.65	-21	8,774	-0.24%
2018/04/17	0	0.00	1	31.80	31.55	-1	8,829	-0.01%
2018/04/16	2	32.55	17	32.52	32.25	-15	9,057	-0.17%
2018/04/13	2	31.75	12	31.73	31.90	-10	9,208	-0.11%
2018/04/12	1	30.45	1	30.80	31.10	0	9,504	0.00%
2018/04/11	1	30.40	0	0.00	30.25	1	9,729	0.01%
2018/04/09	1	29.90	2	31.10	31.40	-1	10,351	-0.01%
2018/03/31	1	30.75	1	30.70	30.60	0	12,081	0.00%
2018/03/30	0	0.00	3	30.50	30.65	-3	13,086	-0.02%
2018/03/28	4	30.25	0	0.00	30.05	4	13,439	0.03%
2018/03/22	0	0.00	5	30.00	29.45	-5	13,356	-0.04%
2018/03/21	0	0.00	2	30.03	29.45	-2	13,407	-0.01%
2018/03/20	1	29.60	1	29.25	29.90	0	13,481	0.00%
2018/03/19	1	29.50	11	29.40	29.50	-10	13,563	-0.07%
2018/03/16	10	28.95	0	0.00	29.05	10	13,527	0.07%
2018/03/14	1	29.35	16	29.35	29.40	-15	13,650	-0.11%
2018/03/13	0	0.00	2	28.95	28.80	-2	13,868	-0.01%
2018/03/12	4	28.48	13	28.75	28.60	-9	13,987	-0.06%
2018/03/05	10	28.30	0	0.00	27.90	10	15,651	0.06%
2018/03/01	0	0.00	2	28.78	29.70	-2	15,776	-0.01%
2018/02/27	2	29.20	33	29.12	29.20	-31	15,719	-0.20%
2018/02/26	2	28.73	11	29.09	29.00	-9	15,721	-0.06%
2018/02/23	4	27.93	3	28.03	28.00	1	15,928	0.01%
2018/02/12	0	0.00	1	26.95	26.65	-1	16,094	-0.01%
2018/02/09	11	26.75	0	0.00	27.10	11	16,231	0.07%
2018/02/08	0	0.00	1	27.20	27.25	-1	16,352	-0.01%
2018/02/07	6	27.21	3	27.43	26.90	3	16,513	0.02%
2018/02/06	10	27.10	2	27.05	26.35	8	16,691	0.05%
2018/02/05	30	28.08	0	0.00	28.05	30	17,180	0.17%
2018/02/02	1	29.20	1	29.25	28.95	0	17,734	0.00%
2018/02/01	1	28.80	0	0.00	28.80	1	17,753	0.01%
2018/01/31	22	28.73	130	28.61	28.75	-108	17,730	-0.61%	大賣/鉅額交易
2018/01/30	1	30.55	2	29.88	29.35	-1	17,647	-0.01%
2018/01/29	0	0.00	11	30.46	30.50	-11	17,715	-0.06%
2018/01/26	11	29.92	11	29.94	29.80	0	17,625	0.00%
2018/01/25	3	29.60	13	29.72	29.55	-10	17,442	-0.06%
2018/01/24	1	29.15	1	29.15	29.45	0	17,377	0.00%
2018/01/22	0	0.00	1	28.95	29.70	-1	17,341	-0.01%
2018/01/19	20	29.25	74	29.38	29.15	-54	17,290	-0.31%
2018/01/18	10	29.95	13	29.81	29.80	-3	17,160	-0.02%
2018/01/17	3	30.18	3	30.22	30.15	0	17,062	0.00%
2018/01/16	2	29.70	1	30.05	29.65	1	16,881	0.01%
2018/01/15	4	30.24	2	30.00	29.90	2	16,759	0.01%
2018/01/12	2	30.55	2	30.45	30.40	0	16,553	0.00%
2018/01/11	1	30.80	3	30.43	30.35	-2	16,355	-0.01%
2018/01/10	4	31.34	58	31.58	31.05	-54	16,264	-0.33%
2018/01/09	55	31.40	9	31.23	31.60	46	15,960	0.29%
2018/01/08	5	31.11	67	31.32	31.15	-62	15,651	-0.40%
2018/01/05	75	30.30	123	30.39	30.80	-48	15,233	-0.32%	大賣/
2018/01/04	104	30.80	3	30.62	30.15	101	14,980	0.67%	大買/鉅額交易
2018/01/03	88	30.52	106	30.82	30.35	-18	14,682	-0.12%	大賣/
2018/01/02	68	30.84	48	31.70	30.80	20	14,308	0.14%