國喬 (1312)-元大-內湖券商分點個股進出

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
14.50
漲跌
▼0.05
漲幅
-0.34%
成交量
2,887張
產業
上市塑膠類股
643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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/30	0	0.00	0.5	14.50	14.55	-0.5	3,114	-0.02%
2024/05/29	5	14.47	3	14.55	14.45	2	3,089	0.06%
2024/05/28	3.8	14.74	51	14.50	14.75	-47.2	3,056	-1.54%
2024/05/27	4	14.10	0	0.00	14.10	4	2,967	0.13%
2024/05/24	0	0.00	0.2	14.00	14.25	-0.2	2,966	-0.01%
2024/05/23	0	0.00	0.1	14.15	14.05	-0.1	2,947	0.00%
2024/05/21	0.1	14.55	0	0.00	14.50	0.1	2,882	0.00%
2024/05/17	6.1	14.72	0	0.00	14.70	6.1	2,801	0.22%
2024/05/16	10	14.73	5	14.85	14.80	5	2,730	0.18%
2024/05/15	0.3	14.88	111	14.74	14.85	-110.7	2,643	-4.19%	大賣/鉅額交易
2024/05/14	14	14.21	0	0.00	14.15	14	2,372	0.59%
2024/05/13	10	14.15	735	14.08	14.35	-725	2,299	-31.52%	大賣/鉅額交易
2024/05/10	3	13.28	0	0.00	13.40	3	2,056	0.15%
2024/05/09	5	13.45	3	13.40	13.25	2	2,075	0.10%
2024/05/07	0	0.00	8	13.25	13.25	-8	2,087	-0.38%
2024/04/30	1	13.50	1	13.40	13.50	0	2,125	0.00%
2024/04/29	2	13.55	0	0.00	13.65	2	2,121	0.09%
2024/04/26	0	0.00	1	13.30	13.30	-1	2,086	-0.05%
2024/04/22	100	13.13	100	13.28	13.15	0	2,245	0.00%
2024/04/19	250	13.06	151	13.35	12.90	99	2,208	4.48%	大買/大賣/
2024/04/18	50.1	12.90	0	0.00	13.10	50.1	2,182	2.30%
2024/04/16	152	13.00	0	0.00	12.95	152	2,259	6.73%	大買/鉅額交易
2024/04/12	0.1	13.40	0	0.00	13.35	0.1	2,259	0.00%
2024/04/10	10	13.60	0	0.00	13.70	10	2,261	0.44%
2024/04/09	13	13.42	1	13.55	13.55	12	2,269	0.53%
2024/04/03	0	0.00	0.7	13.40	13.20	-0.7	2,279	-0.03%
2024/04/01	0	13.58	50	13.55	13.55	-50	2,324	-2.15%
2024/03/28	53	13.05	2	13.40	13.10	51	2,722	1.87%
2024/03/22	5	13.40	0	0.00	13.45	5	2,869	0.17%
2024/03/20	51	13.00	51	13.15	13.15	0	2,986	0.00%
2024/03/19	0	13.30	0	0.00	13.15	0	3,002	0.00%
2024/03/15	0	0.00	5	13.40	13.35	-5	3,116	-0.16%
2024/03/14	6	13.46	3	13.45	13.50	3	3,180	0.09%
2024/03/08	205	13.66	0	0.00	13.55	205	3,175	6.45%	大買/鉅額交易
2024/03/07	53.1	13.86	0	0.00	13.90	53.1	3,119	1.70%
2024/03/05	154	13.97	2	14.05	14.00	152	3,129	4.86%	大買/鉅額交易
2024/03/04	56.2	14.00	2	14.10	14.05	54.2	3,123	1.73%
2024/02/29	1	14.10	0	0.00	14.15	1	3,180	0.03%
2024/02/27	82	14.10	0	0.00	14.10	82	3,200	2.56%
2024/02/23	30	14.25	0	0.00	14.25	30	3,174	0.95%
2024/02/20	0	0.00	1.3	14.60	14.50	-1.3	3,151	-0.04%
2024/02/05	1.1	14.21	0	0.00	14.25	1.1	3,121	0.04%
2024/02/01	0.1	14.55	0	0.00	14.55	0.1	3,102	0.00%
2024/01/29	1	14.80	0	0.00	14.75	1	3,046	0.03%
2024/01/25	0	0.00	1	14.45	14.40	-1	2,991	-0.03%
2024/01/24	1	14.35	3	14.42	14.35	-2	2,969	-0.07%
2024/01/23	2	14.40	3	14.25	14.25	-1	2,954	-0.03%
2024/01/22	0.1	14.20	15	14.04	14.15	-14.9	2,937	-0.51%
2024/01/15	0	0.00	2	14.65	14.60	-2	2,751	-0.07%
2024/01/12	0	0.00	1	14.70	14.70	-1	2,763	-0.04%
2024/01/10	50.4	14.75	0	0.00	14.70	50.4	2,695	1.87%
2024/01/09	1	15.05	0	0.00	14.95	1	2,644	0.04%
2023/12/29	20.2	15.22	9	15.17	15.20	11.2	2,498	0.45%
2023/12/28	1	15.05	0	0.00	15.10	1	2,454	0.04%
2023/12/27	4.1	15.15	0	0.00	15.10	4.1	2,422	0.17%
2023/12/26	5.1	15.20	0	0.00	15.10	5.1	2,395	0.21%
2023/12/25	4	14.86	0	0.00	14.85	4	2,213	0.18%
2023/12/22	2	15.10	4	15.05	15.05	-2	1,962	-0.10%
2023/12/21	121	15.30	50	15.20	15.30	71	1,937	3.66%	大買/
2023/12/19	42	15.00	25	14.86	14.90	17	1,841	0.92%
2023/12/18	13	15.31	1	15.25	15.20	12	1,754	0.68%
2023/12/15	51	15.29	5	15.20	15.25	46	1,714	2.68%
2023/12/14	0	0.00	6	15.20	15.20	-6	1,614	-0.37%
2023/12/13	5.1	15.15	0	0.00	15.15	5.1	1,560	0.33%
2023/12/12	5	15.05	1	15.15	15.45	4	1,536	0.26%
2023/12/11	0.1	15.45	0	0.00	15.20	0.1	1,441	0.01%
2023/12/08	0.5	15.80	0	0.00	15.70	0.5	1,371	0.04%
2023/12/06	1	15.95	4	16.00	15.95	-3	1,305	-0.23%
2023/12/05	1	15.95	0	0.00	16.00	1	1,296	0.08%
2023/12/04	2	16.05	0	0.00	16.00	2	1,276	0.16%
2023/11/30	0.4	16.00	20	16.05	16.05	-19.6	1,242	-1.58%
2023/11/24	1	16.80	0	0.00	16.75	1	1,085	0.09%
2023/11/16	0	0.00	3	16.25	16.35	-3	1,043	-0.29%
2023/11/15	2	15.90	0	0.00	16.15	2	1,023	0.20%
2023/11/14	0	0.00	16	15.77	15.80	-16	1,023	-1.56%
2023/11/10	0.1	15.90	1	15.85	15.80	-0.9	1,096	-0.08%
2023/11/08	0.1	16.05	0	0.00	16.00	0.1	1,255	0.01%
2023/11/06	2	16.15	0	0.00	16.15	2	1,275	0.16%
2023/11/02	13	15.85	0	0.00	15.90	13	1,287	1.01%
2023/10/20	2	15.80	0	0.00	15.90	2	1,472	0.14%
2023/10/16	28	16.66	1	16.65	16.60	27	1,524	1.77%
2023/10/12	1	16.40	0	0.00	16.55	1	1,580	0.06%
2023/10/06	0	0.00	2	16.38	16.50	-2	1,593	-0.13%
2023/10/04	0	0.00	21	16.25	16.30	-21	1,644	-1.28%
2023/09/21	0	0.00	1	17.10	17.10	-1	1,759	-0.06%
2023/09/13	0	0.00	3	17.45	17.55	-3	1,748	-0.17%
2023/09/08	0	0.00	3	17.15	17.10	-3	1,733	-0.17%
2023/09/05	2	17.28	0	0.00	17.20	2	1,737	0.12%
2023/09/04	1	17.20	0	0.00	17.20	1	1,737	0.06%
2023/08/28	0	0.00	2	16.70	16.65	-2	1,778	-0.11%
2023/08/24	3	16.35	0	0.00	16.50	3	1,825	0.16%
2023/08/22	5	16.30	0	0.00	16.35	5	1,834	0.27%
2023/08/21	1	16.60	0	0.00	16.60	1	1,824	0.05%
2023/08/17	1	16.15	121	16.15	16.70	-120	1,817	-6.60%	大賣/鉅額交易
2023/08/16	0	0.00	2	16.73	16.50	-2	1,787	-0.11%
2023/08/15	6	16.98	21	16.72	16.95	-15	1,758	-0.85%
2023/08/14	1	17.30	0	0.00	17.25	1	1,706	0.06%
2023/08/01	0	0.00	0.5	18.65	18.60	-0.5	1,668	-0.03%
2023/07/27	0	18.20	0	0.00	18.20	0	1,677	0.00%
2023/07/19	2.1	18.20	0	0.00	18.10	2.1	1,996	0.11%
2023/07/17	1	18.35	1	18.45	18.40	0	1,962	0.00%
2023/07/14	0	0.00	2	18.50	18.45	-2	2,014	-0.10%
2023/07/13	0.2	18.20	0	0.00	18.20	0.2	2,108	0.01%
2023/07/12	31.2	18.35	10	18.25	18.25	21.2	2,130	1.00%
2023/07/11	29	18.50	0	0.00	18.55	29	2,170	1.34%
2023/07/10	1	18.55	0	0.00	18.50	1	2,291	0.04%
2023/07/05	0	0.00	2	19.20	19.10	-2	2,313	-0.09%
2023/07/04	2	19.40	0	0.00	19.25	2	2,317	0.09%
2023/06/28	0	0.00	2.3	19.30	19.25	-2.3	2,436	-0.09%
2023/06/21	0	0.00	1	19.20	19.25	-1	2,533	-0.04%
2023/06/19	2	19.40	0	0.00	19.35	2	2,530	0.08%
2023/06/14	0	0.00	21	19.25	19.30	-21	2,556	-0.82%
2023/06/12	0	0.00	2	19.35	19.35	-2	2,625	-0.08%
2023/06/09	2	19.60	0	0.00	19.45	2	2,629	0.08%
2023/06/08	2	19.58	0	0.00	19.60	2	2,650	0.08%
2023/06/07	1	19.65	0	0.00	19.55	1	2,691	0.04%
2023/06/06	0	0.00	2	19.63	19.55	-2	2,697	-0.07%
2023/06/05	2	19.53	6	19.70	19.65	-4	2,703	-0.15%
2023/06/02	2	19.18	0	0.00	19.35	2	2,685	0.07%
2023/06/01	20	19.15	0	0.00	19.15	20	2,690	0.74%
2023/05/31	2	18.90	0	0.00	19.00	2	2,689	0.07%
2023/05/30	2	18.90	0	0.00	18.95	2	2,666	0.07%
2023/05/26	0	19.20	0	0.00	18.95	0	2,681	0.00%
2023/05/25	1	19.25	0	0.00	19.10	1	2,697	0.04%
2023/05/23	0	0.00	0	19.40	19.30	0	2,697	0.00%
2023/05/12	1	18.75	1	18.95	18.90	0	2,774	0.00%
2023/05/11	1	18.75	1	18.95	18.75	0	2,751	0.00%
2023/05/10	1	19.40	0	0.00	19.25	1	2,767	0.04%
2023/05/04	2	19.70	0	0.00	19.70	2	2,852	0.07%
2023/05/03	1	19.90	24	19.86	19.85	-23	2,862	-0.80%
2023/04/28	0	0.00	62	20.19	20.25	-62	2,931	-2.11%
2023/04/26	0	0.00	15	20.30	20.25	-15	2,960	-0.51%
2023/04/25	1	20.85	1	20.60	20.30	0	2,926	0.00%
2023/04/24	2	20.93	2	21.00	20.80	0	2,921	0.00%
2023/04/19	1	20.15	1	20.20	20.20	0	2,771	0.00%
2023/04/17	0	0.00	1	21.20	21.20	-1	2,683	-0.04%
2023/04/14	27	21.13	1	21.10	21.15	26	2,686	0.97%
2023/04/13	1	20.75	11	20.75	20.75	-10	2,655	-0.38%
2023/04/12	0	0.00	7	20.65	20.60	-7	2,543	-0.28%
2023/04/11	0	0.00	5	20.40	20.40	-5	2,511	-0.20%
2023/04/10	1	20.40	2	20.40	20.40	-1	2,513	-0.04%
2023/04/07	0	0.00	2	20.10	20.20	-2	2,507	-0.08%
2023/04/06	1	20.70	0	0.00	20.15	1	2,542	0.04%
2023/03/31	0	0.00	1	19.95	20.00	-1	2,482	-0.04%
2023/03/30	0	0.00	2	19.95	19.80	-2	2,528	-0.08%
2023/03/29	0	0.00	1	19.85	19.85	-1	2,644	-0.04%
2023/03/28	0	0.00	2.4	20.05	19.80	-2.4	2,687	-0.09%
2023/03/27	1	19.80	0	0.00	20.00	1	2,697	0.04%
2023/03/24	0	0.00	5	19.72	19.60	-5	2,738	-0.18%
2023/03/23	0	0.00	1	19.35	19.45	-1	2,767	-0.04%
2023/03/21	2	19.40	0	0.00	19.40	2	2,841	0.07%
2023/03/17	1	19.65	4	19.55	19.55	-3	3,123	-0.10%
2023/03/16	2	18.90	3	19.15	18.90	-1	3,124	-0.03%
2023/03/15	0	0.00	3	19.45	19.45	-3	3,186	-0.09%
2023/03/14	2	19.55	0	0.00	19.55	2	3,328	0.06%
2023/03/13	0	0.00	12	19.80	19.65	-12	3,388	-0.35%
2023/03/10	2	19.65	0	0.00	19.60	2	3,538	0.06%
2023/03/07	0	0.00	0	19.95	20.00	0	4,436	0.00%
2023/03/01	0	0.00	20	19.85	19.80	-20	4,684	-0.43%
2023/02/23	0	0.00	1	19.95	19.95	-1	4,680	-0.02%
2023/02/22	0	0.00	0.2	19.87	19.85	-0.2	4,664	-0.01%
2023/02/20	10	19.95	1	19.90	19.95	9	4,724	0.19%
2023/02/17	10	19.90	20	19.61	19.85	-10	4,755	-0.21%
2023/02/16	0	0.00	2	19.70	19.65	-2	4,872	-0.04%
2023/02/10	9.1	19.47	0	0.00	19.30	9.1	5,003	0.18%
2023/02/08	13.1	19.63	0	0.00	19.60	13.1	4,977	0.26%
2023/02/06	0	0.00	0.1	19.95	19.95	-0.1	4,905	0.00%
2023/02/02	0	19.90	0	0.00	19.95	0	4,851	0.00%
2023/01/31	0	0.00	6	20.01	20.05	-6	4,794	-0.13%
2023/01/30	3	19.83	1	19.85	19.80	2	4,739	0.04%
2023/01/17	0	0.00	7	19.71	19.85	-7	4,691	-0.15%
2023/01/16	0	0.00	4	19.75	19.70	-4	4,665	-0.09%
2023/01/13	1	19.50	0	0.00	19.50	1	4,597	0.02%
2023/01/11	4	19.38	40	19.40	19.35	-36	4,543	-0.79%
2023/01/10	20.1	19.52	70	19.30	19.40	-49.9	4,540	-1.10%
2023/01/09	5	19.35	0	0.00	19.35	5	4,516	0.11%
2023/01/06	20	19.40	130	19.31	19.30	-110	4,500	-2.44%	大賣/鉅額交易
2023/01/05	14	19.53	13	19.30	19.30	1	4,514	0.02%
2023/01/04	30	19.35	51	19.30	19.30	-21	4,480	-0.47%
2023/01/03	21	19.09	24	19.19	19.20	-3	4,453	-0.07%
2022/12/30	1	18.95	0	0.00	18.85	1	4,427	0.02%
2022/12/29	40	18.78	1	18.80	18.80	39	4,415	0.88%
2022/12/28	1	19.15	1	19.15	18.85	0	4,417	0.00%
2022/12/27	1	19.30	2	19.15	19.20	-1	4,403	-0.02%
2022/12/26	31	19.15	11	19.15	19.10	20	4,384	0.46%
2022/12/23	14	18.85	11	18.99	18.95	3	4,368	0.07%
2022/12/22	0	0.00	1	18.41	18.75	-1	4,346	-0.02%
2022/12/21	21.1	18.39	0	0.00	18.15	21.1	4,338	0.49%
2022/12/19	10	18.60	10	18.40	18.35	0	4,281	0.00%
2022/12/16	0	0.00	0.5	18.77	18.35	-0.5	4,271	-0.01%
2022/12/14	52	18.77	1	18.75	18.80	51	4,160	1.23%
2022/12/12	1	18.65	0	0.00	18.45	1	4,095	0.02%
2022/12/09	73	19.24	1	19.65	19.00	72	4,067	1.77%
2022/12/08	1	18.80	0	0.00	18.85	1	3,862	0.03%
2022/12/07	0	0.00	2.1	19.05	18.85	-2.1	3,836	-0.05%
2022/12/06	1.1	19.59	1.1	19.49	19.20	0.1	3,753	0.00%
2022/12/02	7	20.33	1	20.40	20.30	6	3,560	0.17%
2022/12/01	16	20.79	180.2	20.85	20.70	-164.2	3,402	-4.83%	大賣/鉅額交易
2022/11/30	10	19.76	23	20.32	20.80	-13	2,936	-0.44%
2022/11/29	0	0.00	20	18.95	18.95	-20	2,586	-0.77%
2022/11/28	25	18.51	24	18.73	18.80	1	2,511	0.04%
2022/11/25	40	18.20	122.1	18.33	18.30	-82.1	2,377	-3.45%	大賣/
2022/11/24	0	0.00	1	17.70	17.85	-1	2,293	-0.04%
2022/11/23	0	0.00	12	17.50	17.50	-12	2,259	-0.53%
2022/11/22	0	0.00	1.4	17.42	17.35	-1.4	2,275	-0.06%
2022/11/21	5	17.37	19.3	17.40	17.35	-14.3	2,281	-0.63%
2022/11/17	1	17.50	0	0.00	17.65	1	2,379	0.04%
2022/11/16	2.2	17.45	12	17.42	17.35	-9.9	2,368	-0.42%
2022/11/15	0	0.00	12	17.70	17.70	-12	2,326	-0.52%
2022/11/14	24.2	17.59	5	17.40	17.80	19.2	2,318	0.83%
2022/11/11	102.3	18.14	0	0.00	18.05	102.3	2,211	4.63%	大買/鉅額交易
2022/11/10	1	18.40	0	0.00	18.40	1	2,185	0.05%
2022/11/09	101	18.55	4	18.50	18.50	97	2,248	4.31%	大買/
2022/11/08	0	0.00	2	18.08	18.00	-2	2,258	-0.09%
2022/11/07	112	18.06	3	18.05	18.05	109	2,362	4.61%	大買/鉅額交易
2022/11/04	0	0.00	2	17.90	17.95	-2	2,357	-0.08%
2022/11/02	1	17.80	2	17.70	17.70	-1	2,371	-0.04%
2022/11/01	0	0.00	4	17.68	17.70	-4	2,373	-0.17%
2022/10/31	0.1	17.35	0	0.00	17.40	0.1	2,386	0.00%
2022/10/28	2	17.45	0	0.00	17.30	2	2,430	0.08%
2022/10/27	10	17.60	3	17.53	17.65	7	2,459	0.28%
2022/10/21	1	17.15	0	0.00	17.30	1	2,445	0.04%
2022/10/19	3	17.42	11	17.51	17.35	-8	2,446	-0.33%
2022/10/18	10	17.10	2	17.50	17.45	8	2,447	0.33%
2022/10/17	2	16.65	0	0.00	17.05	2	2,453	0.08%
2022/10/14	0	0.00	4	17.28	17.10	-4	2,461	-0.16%
2022/10/13	2	16.80	0	0.00	16.80	2	2,486	0.08%
2022/10/12	0	0.00	2	17.40	17.40	-2	2,495	-0.08%
2022/10/11	1	17.65	0	0.00	17.50	1	2,508	0.04%
2022/10/06	0.1	17.75	0	0.00	17.75	0.1	2,742	0.00%
2022/09/26	0	0.00	11	17.90	17.85	-11	3,292	-0.33%
2022/09/23	0	0.00	10	18.75	18.65	-10	3,314	-0.30%
2022/09/08	0	0.00	0.1	18.30	18.45	-0.1	3,663	0.00%
2022/09/07	5	18.00	10	17.96	17.95	-5	3,661	-0.14%
2022/09/06	0	0.00	2	18.25	18.30	-2	3,673	-0.05%
2022/09/01	1	18.70	0	0.00	18.70	1	3,667	0.03%
2022/08/31	2	18.70	1	18.80	18.80	1	3,658	0.03%
2022/08/29	0	0.00	10	18.70	18.75	-10	3,704	-0.27%
2022/08/25	2	19.15	0	0.00	19.10	2	3,735	0.05%
2022/08/24	2	19.30	0	0.00	19.20	2	3,731	0.05%
2022/08/22	0	0.00	6	18.85	18.90	-6	3,717	-0.16%
2022/08/19	6	18.60	0	0.00	18.90	6	3,723	0.16%
2022/08/18	0.1	18.85	0	0.00	18.70	0.1	3,735	0.00%
2022/08/17	2	18.65	0.1	18.75	18.70	1.9	3,748	0.05%
2022/08/16	63.1	18.91	25	19.05	18.85	38.1	3,712	1.03%
2022/08/15	2.2	19.13	0	0.00	19.20	2.2	3,655	0.06%
2022/08/12	2	19.30	0.7	19.30	19.25	1.3	3,634	0.04%
2022/08/04	1	19.00	110	19.32	19.25	-109	3,773	-2.89%	大賣/鉅額交易
2022/08/03	1	19.50	0	0.00	19.35	1	3,773	0.03%
2022/08/02	1	19.75	0	0.00	19.60	1	3,817	0.03%
2022/08/01	0	0.00	5	19.94	19.95	-5	3,923	-0.13%
2022/07/29	0	0.00	3	19.80	19.80	-3	3,966	-0.08%
2022/07/26	0	0.00	1	19.65	19.65	-1	4,062	-0.03%
2022/07/21	0	0.00	2	19.50	19.50	-2	4,277	-0.05%
2022/07/20	0.2	19.53	0	0.00	19.35	0.2	4,312	0.00%
2022/07/19	0	0.00	0.1	19.35	19.35	-0.1	4,361	0.00%
2022/07/18	1.1	18.91	2	18.90	18.90	-0.9	4,350	-0.02%
2022/07/15	8	18.88	6.5	18.81	18.80	1.5	4,367	0.03%
2022/07/14	4.1	18.95	4	19.23	19.20	0.1	4,323	0.00%
2022/07/13	51	20.75	34	20.89	20.60	17	4,147	0.41%
2022/07/12	9.2	20.59	0	0.00	20.35	9.2	3,987	0.23%
2022/07/08	62	21.89	70	21.65	21.65	-8	3,871	-0.21%
2022/07/07	11	21.12	10	21.65	21.55	1	3,848	0.03%
2022/07/06	6	21.69	0	0.00	21.40	6	3,823	0.16%
2022/07/05	10	22.00	12	22.28	22.15	-2	3,845	-0.05%
2022/07/04	4	21.91	0	0.00	21.80	4	3,840	0.10%
2022/07/01	12	22.10	0	22.60	21.95	12	3,924	0.30%
2022/06/30	1	22.80	0	0.00	22.70	1	3,952	0.03%
2022/06/28	0.2	23.30	0	0.00	23.30	0.2	4,190	0.00%
2022/06/27	0	0.00	11	23.09	23.20	-11	4,495	-0.24%
2022/06/24	12	22.58	10.4	22.80	22.75	1.6	4,487	0.04%
2022/06/23	31	22.49	20	22.80	22.35	11	4,515	0.24%
2022/06/22	10	22.63	3	22.25	22.25	7	4,511	0.16%
2022/06/21	6	22.77	15	23.10	23.10	-9	4,418	-0.20%
2022/06/20	40.2	23.19	6	23.74	22.80	34.2	4,393	0.78%
2022/06/17	5.3	23.61	5	23.80	23.60	0.3	4,361	0.01%
2022/06/16	10	24.18	7	24.33	23.85	3	4,373	0.07%
2022/06/15	5	24.10	15	24.22	24.20	-10	4,381	-0.23%
2022/06/13	28	24.18	0	0.00	24.15	28	4,426	0.63%
2022/06/09	2	24.73	2	24.75	24.75	0	4,480	0.00%
2022/06/08	5	24.65	10	24.80	24.60	-5	4,538	-0.11%
2022/06/07	2	24.53	0	0.00	24.50	2	4,595	0.04%
2022/06/06	14.1	24.56	2	24.55	24.55	12.1	4,808	0.25%
2022/06/02	0	0.00	15	24.67	24.75	-15	4,978	-0.30%
2022/06/01	1.1	24.50	0	0.00	24.50	1.1	5,083	0.02%
2022/05/31	0	0.00	5	24.45	24.50	-5	5,132	-0.10%
2022/05/30	0	0.00	20	24.30	24.30	-20	5,269	-0.38%
2022/05/26	30	24.00	0	0.00	23.95	30	5,504	0.54%
2022/05/25	25.2	24.01	5	24.20	24.10	20.2	5,539	0.36%
2022/05/24	10	24.10	5	24.25	24.10	5	5,633	0.09%
2022/05/23	0	0.00	5	24.20	24.15	-5	5,624	-0.09%
2022/05/20	0	0.00	10	24.20	24.10	-10	5,713	-0.18%
2022/05/19	10.2	23.82	10	23.97	24.15	0.2	5,774	0.00%
2022/05/18	0.3	24.35	10	24.55	24.55	-9.7	5,777	-0.17%
2022/05/17	1.1	24.09	21	24.15	24.20	-19.9	5,804	-0.34%
2022/05/16	3	23.97	0	0.00	23.95	3	5,853	0.05%
2022/05/13	21.1	23.75	21	23.95	23.80	0.1	5,880	0.00%
2022/05/12	1	23.95	2	23.65	23.45	-1	6,070	-0.02%
2022/05/11	0.5	24.24	7	24.20	24.20	-6.6	6,223	-0.11%
2022/05/10	0	0.00	1	24.30	24.25	-1	6,404	-0.02%
2022/05/09	4.1	24.71	65	24.94	24.60	-60.9	6,485	-0.94%
2022/05/04	0	25.75	0	0.00	25.85	0	6,626	0.00%
2022/04/29	0	0.00	14	26.19	26.05	-14	6,777	-0.21%
2022/04/28	0	0.00	21	25.46	25.80	-21	6,871	-0.31%
2022/04/27	24.1	25.08	0	0.00	25.05	24.1	6,853	0.35%
2022/04/26	0	0.00	2	26.00	26.00	-2	6,861	-0.03%
2022/04/25	1	26.00	42	25.91	25.95	-41	6,865	-0.60%
2022/04/21	3	26.42	4	26.43	26.50	-1	6,834	-0.01%
2022/04/20	0.1	26.25	0	0.00	26.30	0.1	6,875	0.00%
2022/04/18	2	26.05	0	0.00	26.05	2	7,130	0.03%
2022/04/14	5	26.60	0	0.00	26.55	5	7,364	0.07%
2022/04/12	8.2	25.97	0	0.00	26.15	8.2	7,389	0.11%
2022/04/11	0	0.00	10	26.15	26.15	-10	7,410	-0.13%
2022/04/08	0	0.00	3	26.45	26.60	-3	7,422	-0.04%
2022/04/07	5	26.54	30	26.35	26.25	-25	7,512	-0.33%
2022/04/06	0	0.00	1	26.65	26.75	-1	7,510	-0.01%
2022/04/01	8	26.86	10	26.95	27.00	-2	7,483	-0.03%
2022/03/31	0	0.00	0.1	27.55	27.30	-0.1	7,388	0.00%
2022/03/30	4	27.98	13	27.94	27.85	-9	7,366	-0.12%
2022/03/29	1	26.80	10	26.75	26.80	-9	7,049	-0.13%
2022/03/28	2	26.85	0	0.00	26.80	2	7,062	0.03%
2022/03/25	1	27.10	0	0.00	27.25	1	7,058	0.01%
2022/03/24	1	26.95	0	0.00	26.95	1	7,056	0.01%
2022/03/23	2	27.15	3	27.10	27.15	-1	7,109	-0.01%
2022/03/22	3	27.05	0	0.00	27.15	3	7,152	0.04%
2022/03/21	0	0.00	0.1	26.90	27.00	-0.1	7,239	0.00%
2022/03/17	0	26.75	0	0.00	26.75	0	7,342	0.00%
2022/03/16	4	26.31	0	0.00	26.30	4	7,413	0.05%
2022/03/15	3	26.43	13	26.48	26.40	-10	7,471	-0.13%
2022/03/14	11	26.74	1	26.60	26.80	10	7,632	0.13%
2022/03/11	1	26.25	2	26.43	26.25	-1	7,710	-0.01%
2022/03/10	46	26.44	7	26.47	26.50	39	7,763	0.50%
2022/03/09	11	26.25	40.5	26.15	26.10	-29.5	7,810	-0.38%
2022/03/08	7	26.97	4	27.26	26.70	3	7,737	0.04%
2022/03/07	114	27.84	0	0.00	27.75	114	7,794	1.46%	大買/鉅額交易
2022/03/04	7	28.77	102	28.74	28.65	-95	8,034	-1.18%	大賣/
2022/03/03	29.4	28.94	57	29.01	28.95	-27.6	8,350	-0.33%
2022/03/02	5	28.75	2	28.85	28.85	3	9,203	0.03%
2022/03/01	8.1	28.74	51	28.61	28.75	-42.9	9,854	-0.44%
2022/02/25	0	0.00	2	28.15	28.40	-2	10,084	-0.02%
2022/02/24	23	28.18	2	27.75	27.80	21	10,113	0.21%
2022/02/23	0	0.00	4	28.54	28.45	-4	10,078	-0.04%
2022/02/22	54	28.56	35	28.96	28.35	19	10,231	0.19%
2022/02/21	10	28.75	12	28.73	28.70	-2	10,260	-0.02%
2022/02/18	10	28.35	13	28.51	28.55	-3	10,295	-0.03%
2022/02/17	0	0.00	5.3	28.36	28.35	-5.3	10,442	-0.05%
2022/02/16	0	28.40	44	28.25	28.25	-44	10,722	-0.41%
2022/02/15	0	0.00	8.2	28.33	28.35	-8.2	11,238	-0.07%
2022/02/14	45.1	28.70	1	28.80	28.30	44.1	11,335	0.39%
2022/02/11	9	29.01	106	29.04	29.00	-97	11,247	-0.86%	大賣/
2022/02/10	5	28.79	14	28.74	28.80	-9	11,082	-0.08%
2022/02/09	21	28.21	35	28.45	28.50	-14	10,962	-0.13%
2022/02/08	3	28.23	25	28.25	28.25	-22	10,899	-0.20%
2022/02/07	28.1	27.07	8	27.23	27.80	20.1	10,850	0.19%
2022/01/26	10	26.65	31	26.60	26.60	-21	10,807	-0.19%
2022/01/25	8.2	26.57	1.1	26.74	26.50	7.1	10,809	0.07%
2022/01/24	10	26.98	1	26.90	27.00	9	10,773	0.08%
2022/01/21	35	27.76	6	27.76	27.50	29	10,718	0.27%
2022/01/20	1	27.85	1	27.85	27.85	0	10,619	0.00%
2022/01/19	27.1	27.79	39	28.02	27.60	-11.9	10,619	-0.11%
2022/01/18	3	28.10	2	27.98	27.80	1	10,534	0.01%
2022/01/14	1	27.85	1	27.80	27.85	0	10,674	0.00%
2022/01/13	36	28.07	2	27.95	28.05	34	10,691	0.32%
2022/01/12	1	27.75	0	0.00	27.75	1	10,724	0.01%
2022/01/11	28	27.77	8	27.68	27.65	20	10,735	0.19%
2022/01/10	24	28.07	22	28.00	28.05	2	10,654	0.02%
2022/01/07	39	28.33	1	28.30	28.25	38	10,611	0.36%
2022/01/06	43	28.19	0	0.00	28.10	43	10,514	0.41%
2022/01/05	1	28.10	0	0.00	28.10	1	10,537	0.01%
2022/01/04	6	28.22	3	28.35	28.25	3	10,557	0.03%
2022/01/03	2	28.50	3	28.45	28.40	-1	10,591	-0.01%
2021/12/30	4	28.83	32	28.97	28.70	-28	10,636	-0.26%
2021/12/29	9	28.67	40	28.71	28.85	-31	10,723	-0.29%
2021/12/28	4	28.56	2.2	28.60	28.65	1.8	10,792	0.02%
2021/12/27	1	28.55	1	28.50	28.50	0	11,099	0.00%
2021/12/24	6	28.59	3	28.50	28.40	3	11,428	0.03%
2021/12/23	4	28.26	0	0.00	28.35	4	11,759	0.03%
2021/12/20	23	28.20	0	0.00	28.10	23	13,086	0.18%
2021/12/16	7	27.95	2	28.15	27.90	5	13,171	0.04%
2021/12/15	7	28.01	2	28.05	27.95	5	13,213	0.04%
2021/12/14	2	28.15	0	0.00	28.10	2	13,455	0.01%
2021/12/13	15	28.25	10	28.15	28.15	5	13,645	0.04%
2021/12/10	12	28.25	0	0.00	28.20	12	13,719	0.09%
2021/12/09	24	28.56	0	0.00	28.45	24	13,672	0.18%
2021/12/08	1	28.55	5	28.92	28.55	-4	13,661	-0.03%
2021/12/07	4	28.76	0	0.00	28.75	4	13,548	0.03%
2021/12/06	4	28.34	11	28.45	28.35	-7	13,459	-0.05%
2021/12/03	15.1	28.56	5	28.60	28.50	10.1	13,445	0.08%
2021/12/02	4	28.48	10	28.60	28.40	-6	13,374	-0.04%
2021/12/01	54	28.71	1	28.45	28.70	53	13,300	0.40%
2021/11/30	23	28.81	27	28.85	28.75	-4	13,134	-0.03%
2021/11/29	44	28.78	4	28.74	28.70	40	12,856	0.31%
2021/11/26	106	29.89	68	30.00	29.80	38	12,642	0.30%	大買/
2021/11/25	84.2	29.83	30	29.87	29.75	54.2	11,857	0.46%
2021/11/24	5	28.96	16	28.85	29.20	-11	11,104	-0.10%
2021/11/23	3	28.20	0	0.00	28.15	3	10,814	0.03%
2021/11/22	7	28.34	1	28.60	28.30	6	10,788	0.06%
2021/11/19	7	28.56	1.1	28.47	28.50	5.9	10,778	0.05%
2021/11/18	3	28.43	2	28.50	28.70	1	10,714	0.01%
2021/11/17	5.1	28.21	0	0.00	28.15	5.1	10,699	0.05%
2021/11/16	61	28.42	5.2	28.35	28.45	55.8	10,782	0.52%
2021/11/15	42.2	28.82	2	29.23	28.80	40.2	10,695	0.38%
2021/11/12	6.1	28.97	82	29.45	29.55	-75.9	10,498	-0.72%
2021/11/11	14	27.64	0	0.00	27.50	14	10,105	0.14%
2021/11/10	1	28.35	4.1	28.30	28.15	-3.1	10,236	-0.03%
2021/11/09	0.1	27.95	0.2	27.80	27.95	-0.1	10,379	0.00%
2021/11/04	2.5	27.11	0.3	27.15	27.10	2.2	10,873	0.02%
2021/11/03	2	27.50	11.2	27.04	27.50	-9.2	10,892	-0.08%
2021/11/02	2	26.98	1	26.95	26.95	1	11,027	0.01%
2021/11/01	1	26.95	9	26.97	27.05	-8	11,256	-0.07%
2021/10/28	1	26.65	0	0.00	26.95	1	11,313	0.01%
2021/10/26	14	26.86	0	0.00	26.80	14	11,391	0.12%
2021/10/25	1	26.35	39.2	26.55	26.80	-38.2	11,456	-0.33%
2021/10/22	4.2	26.66	0.5	26.60	26.35	3.7	11,536	0.03%
2021/10/21	19	26.83	12	26.98	26.85	7	11,544	0.06%
2021/10/20	14.2	26.94	0	0.00	26.90	14.2	11,630	0.12%
2021/10/19	0	0.00	4	27.10	27.30	-4	11,719	-0.03%
2021/10/18	0.2	27.45	1	27.75	27.35	-0.8	11,753	-0.01%
2021/10/15	1	27.10	0	0.00	27.20	1	11,849	0.01%
2021/10/13	0	0.00	1	27.25	27.15	-1	12,000	-0.01%
2021/10/12	1	28.45	6	27.96	27.75	-5	12,108	-0.04%
2021/10/08	43	28.53	11	28.60	28.10	32	12,156	0.26%
2021/10/07	1	28.55	6.1	28.60	28.70	-5.1	12,374	-0.04%
2021/10/06	3	28.12	10.6	28.32	28.10	-7.6	12,730	-0.06%
2021/10/05	3.2	27.26	2	27.60	27.60	1.2	12,779	0.01%
2021/10/04	27.3	26.91	9.1	27.47	26.85	18.2	12,812	0.14%
2021/10/01	31	28.32	12	28.05	28.10	19	12,723	0.15%
2021/09/30	45.3	29.15	4.3	28.95	28.95	41	12,932	0.32%
2021/09/29	52	30.90	14	31.25	29.80	38	13,036	0.29%
2021/09/28	17.2	30.40	20	30.45	31.00	-2.8	13,169	-0.02%
2021/09/27	56.1	30.25	43	30.25	30.35	13.1	16,563	0.08%
2021/09/24	3	29.13	1	29.35	29.25	2	18,467	0.01%
2021/09/23	2	28.95	1	29.25	29.15	1	18,717	0.01%
2021/09/22	24	28.52	6	28.54	28.65	18	18,974	0.09%
2021/09/17	52	29.52	3	29.43	29.10	49	19,124	0.26%
2021/09/16	11	29.72	18	29.78	29.90	-7	18,943	-0.04%
2021/09/15	1	28.90	1	29.30	28.80	0	18,890	0.00%
2021/09/14	2	29.20	1	29.15	29.15	1	19,005	0.01%
2021/09/13	2	29.30	3	29.10	29.40	-1	19,224	-0.01%
2021/09/09	0	0.00	4	28.50	28.50	-4	19,690	-0.02%
2021/09/08	1	28.40	3	28.45	28.45	-2	19,913	-0.01%
2021/09/07	40	28.90	11	28.75	28.85	29	20,858	0.14%
2021/09/06	0	0.00	17	28.66	28.50	-17	21,221	-0.08%
2021/09/03	14	29.53	2	29.35	29.25	12	21,757	0.06%
2021/09/02	6	29.37	45	29.55	29.45	-39	22,413	-0.17%
2021/09/01	14	30.15	1	30.10	30.10	13	22,929	0.06%
2021/08/31	8	29.96	9	30.06	30.45	-1	23,466	0.00%
2021/08/30	0	0.00	3	29.48	29.50	-3	24,389	-0.01%
2021/08/27	7	29.11	26	29.20	29.50	-19	24,911	-0.08%
2021/08/26	45	28.97	27	29.11	29.05	18	25,559	0.07%
2021/08/25	8	28.91	22	28.85	28.90	-14	26,376	-0.05%
2021/08/24	6.1	28.79	3	28.87	28.75	3.1	26,576	0.01%
2021/08/23	26	28.45	16	28.50	28.45	10	26,948	0.04%
2021/08/20	34	28.38	27	28.38	28.10	7	27,069	0.03%
2021/08/19	16	29.38	20	29.15	29.00	-4	27,083	-0.01%
2021/08/18	11	28.80	45	29.83	29.95	-34	27,251	-0.12%
2021/08/17	38	29.65	4	29.70	29.20	34	27,885	0.12%
2021/08/16	20	30.25	22	30.02	29.90	-2	27,993	-0.01%
2021/08/13	66	31.43	17	31.59	31.20	49	28,018	0.17%
2021/08/12	26	30.90	6	31.22	31.30	20	28,173	0.07%
2021/08/11	5	30.66	12	30.29	30.00	-7	28,360	-0.02%
2021/08/10	0	0.00	23	30.64	30.70	-23	28,688	-0.08%
2021/08/09	14	30.61	5	30.58	30.70	9	29,084	0.03%
2021/08/06	85	31.21	76	30.97	30.95	9	29,674	0.03%
2021/08/05	17	30.75	10	30.78	30.90	7	29,798	0.02%
2021/08/04	4	30.16	8	30.01	30.30	-4	30,190	-0.01%
2021/08/03	1	29.75	2	29.70	29.60	-1	30,703	0.00%
2021/08/02	4	29.13	15	29.31	29.75	-11	31,372	-0.04%
2021/07/30	1	29.25	1	29.20	29.15	0	31,833	0.00%
2021/07/29	0	0.00	1	29.25	29.30	-1	32,167	0.00%
2021/07/28	5	28.50	39	28.81	28.90	-34	32,510	-0.10%
2021/07/27	1	29.35	8	29.30	29.25	-7	33,073	-0.02%
2021/07/26	31	29.76	0	0.00	29.75	31	33,683	0.09%
2021/07/23	1	30.25	18	30.47	30.45	-17	34,349	-0.05%
2021/07/22	4	29.56	7	29.39	29.45	-3	34,457	-0.01%
2021/07/21	2	29.65	0	0.00	29.30	2	34,896	0.01%
2021/07/20	19	30.17	0	0.00	30.05	19	35,053	0.05%
2021/07/19	2	31.30	0	0.00	31.40	2	35,307	0.01%
2021/07/16	2	31.35	5	31.35	31.30	-3	36,742	-0.01%
2021/07/15	1	29.95	8	30.49	31.15	-7	37,062	-0.02%
2021/07/14	3	29.75	1	30.05	30.05	2	37,787	0.01%
2021/07/13	9	30.20	9	30.46	30.15	0	38,665	0.00%
2021/07/12	5	31.77	9	31.90	31.45	-4	38,720	-0.01%
2021/07/09	1	31.90	12	32.08	31.80	-11	39,020	-0.03%
2021/07/08	7	31.81	5	32.02	32.10	2	39,246	0.01%
2021/07/07	41.3	32.46	17	32.16	31.80	24.3	39,497	0.06%
2021/07/06	26	32.96	105	32.86	33.35	-79	39,662	-0.20%	大賣/
2021/07/05	83	32.67	67	32.77	32.75	16	39,482	0.04%
2021/07/02	526	34.34	403	33.46	32.00	123	39,015	0.32%	大買/大賣/鉅額交易
2021/07/01	124	31.86	103.3	32.27	32.90	20.7	35,475	0.06%	大買/大賣/
2021/06/30	6	29.38	16	29.92	29.95	-10	33,491	-0.03%
2021/06/29	7	29.33	13	29.80	29.30	-6	33,314	-0.02%
2021/06/28	4	29.40	20	29.44	29.70	-16	33,309	-0.05%
2021/06/25	15	29.28	16.1	29.19	29.05	-1.1	33,238	0.00%
2021/06/24	3	28.73	12	29.20	29.15	-9	33,558	-0.03%
2021/06/23	3	28.75	7	28.65	28.75	-4	34,034	-0.01%
2021/06/22	8	29.08	7	29.36	29.00	1	34,354	0.00%
2021/06/21	2	28.43	30	28.23	28.50	-28	34,152	-0.08%
2021/06/18	2	29.65	68	29.18	29.10	-66	33,904	-0.19%
2021/06/17	4	29.15	1	29.15	29.55	3	33,817	0.01%
2021/06/16	105.1	30.17	30.2	29.62	29.05	74.9	33,732	0.22%	大買/
2021/06/15	8	30.10	133	30.08	30.10	-125	32,787	-0.38%	大賣/鉅額交易
2021/06/11	34.1	29.94	90	29.93	30.00	-55.9	32,499	-0.17%
2021/06/09	29	30.04	41	30.05	30.05	-12	31,523	-0.04%
2021/06/08	96.3	29.77	26	29.83	29.80	70.3	31,112	0.23%
2021/06/07	243	29.66	40	29.75	29.80	203	30,592	0.66%	大買/鉅額交易
2021/06/04	29	28.78	26	28.58	28.60	3	29,651	0.01%
2021/06/03	32.1	28.07	28	28.40	28.50	4.1	29,516	0.01%
2021/06/02	67	27.78	33.1	27.83	27.60	33.9	29,646	0.11%
2021/06/01	25	26.95	11	27.15	27.00	14	28,925	0.05%
2021/05/31	30	26.97	36	27.07	26.80	-6	28,924	-0.02%
2021/05/28	25	26.12	7	26.17	26.20	18	28,562	0.06%
2021/05/27	27	25.83	10	25.75	25.75	17	28,446	0.06%
2021/05/26	12	25.85	10	25.95	26.05	2	28,348	0.01%
2021/05/25	78	26.43	40	26.65	25.90	38	28,179	0.13%
2021/05/24	21	25.13	116	25.16	25.15	-95	27,684	-0.34%	大賣/
2021/05/21	7	24.61	8.1	24.66	24.80	-1.1	27,756	0.00%
2021/05/20	33	24.83	4	24.68	24.00	29	27,565	0.11%
2021/05/19	67	24.25	3	24.33	24.45	64	27,252	0.23%
2021/05/18	106	24.42	75	24.71	24.85	31	26,955	0.11%	大買/
2021/05/17	13	24.47	5	24.44	24.05	8	26,378	0.03%
2021/05/14	14	27.15	36	26.88	26.70	-22	25,940	-0.08%
2021/05/13	25	24.81	80	25.40	25.00	-55	25,311	-0.22%
2021/05/12	23	25.93	200	25.58	25.70	-177	25,069	-0.71%	大賣/鉅額交易
2021/05/11	73	29.08	52	29.29	28.00	21	24,485	0.09%
2021/05/10	52	28.86	29	28.69	28.90	23	23,939	0.10%
2021/05/07	201.1	29.12	3	30.02	29.05	198.1	23,292	0.85%	大買/鉅額交易
2021/05/06	44	31.98	5	31.83	32.25	39	22,826	0.17%
2021/05/05	12	31.43	22	31.75	31.30	-10	22,518	-0.04%
2021/05/04	56	30.39	164	31.37	30.20	-108	22,164	-0.49%	大賣/鉅額交易
2021/05/03	67	32.94	49	33.41	32.65	18	21,499	0.08%
2021/04/29	19.2	33.64	18	32.81	33.50	1.2	20,888	0.01%
2021/04/28	51	32.30	15	32.40	32.50	36	20,155	0.18%
2021/04/27	73	32.26	28	32.25	32.60	45	20,086	0.22%
2021/04/26	40	31.48	41	31.89	32.10	-1	19,617	-0.01%
2021/04/23	10	31.19	36	30.91	31.30	-26	19,396	-0.13%
2021/04/22	43	32.79	53	32.03	31.75	-10	19,134	-0.05%
2021/04/21	115	31.47	19	31.38	31.40	96	17,793	0.54%	大買/
2021/04/20	68	31.22	31	31.14	31.85	37	17,379	0.21%
2021/04/19	187	32.15	41.1	31.93	32.65	145.9	16,683	0.87%	大買/鉅額交易
2021/04/16	58	29.69	1	29.60	29.70	57	15,557	0.37%
2021/04/15	98	29.19	80	29.05	29.15	18	15,203	0.12%
2021/04/14	18	27.89	37	27.99	27.90	-19	14,958	-0.13%
2021/04/13	45.1	28.81	19	29.04	28.20	26.1	14,843	0.18%
2021/04/12	45	29.13	23.3	29.20	29.60	21.7	14,702	0.15%
2021/04/09	27	28.12	39	28.13	28.45	-12	14,253	-0.08%
2021/04/08	15	27.71	84	27.81	28.00	-69	14,186	-0.49%
2021/04/07	14	27.61	10	27.67	27.80	4	14,574	0.03%
2021/04/06	29	27.76	9	27.69	27.90	20	14,641	0.14%
2021/04/01	23	27.35	29	27.28	27.30	-6	14,455	-0.04%
2021/03/31	33	27.77	2	27.60	27.50	31	14,359	0.22%
2021/03/30	12	27.03	5	27.09	27.30	7	14,217	0.05%
2021/03/29	53	27.17	2	27.18	27.00	51	14,377	0.35%
2021/03/26	47.3	26.78	17	26.67	26.80	30.3	15,094	0.20%
2021/03/25	19	25.73	61	25.81	25.95	-42	14,603	-0.29%
2021/03/24	0	0.00	7.2	24.68	24.95	-7.2	14,095	-0.05%
2021/03/23	9.3	24.45	4	24.45	24.55	5.3	14,129	0.04%
2021/03/22	3	24.15	2	24.13	24.55	1	14,127	0.01%
2021/03/19	60	24.26	37	24.18	24.10	23	14,283	0.16%
2021/03/18	4	24.90	23	24.92	24.85	-19	14,257	-0.13%
2021/03/17	2	25.20	1	25.20	25.00	1	14,337	0.01%
2021/03/16	3	25.55	11	25.30	25.15	-8	14,472	-0.06%
2021/03/15	30	25.44	0	0.00	25.60	30	14,467	0.21%
2021/03/12	0	0.00	3	24.95	25.30	-3	14,393	-0.02%
2021/03/11	112	25.52	0	0.00	25.10	112	14,430	0.78%	大買/鉅額交易
2021/03/10	37	25.29	38	24.97	25.35	-1	14,519	-0.01%
2021/03/09	22	25.20	6	25.00	25.25	16	14,525	0.11%
2021/03/08	83	25.64	47.1	25.14	25.65	35.9	14,413	0.25%
2021/03/05	4	24.18	4	24.10	23.85	0	13,681	0.00%
2021/03/04	5	24.24	4	24.40	24.35	1	13,792	0.01%
2021/03/03	0	0.00	4	24.00	23.95	-4	13,780	-0.03%
2021/03/02	1	24.00	0	0.00	23.55	1	13,978	0.01%
2021/02/26	1	23.95	15	23.88	23.85	-14	14,156	-0.10%
2021/02/25	0	0.00	10	24.05	23.85	-10	14,393	-0.07%
2021/02/24	20	23.55	9	23.64	23.65	11	14,651	0.08%
2021/02/23	13	23.93	90	24.05	24.35	-77	14,864	-0.52%
2021/02/22	2	23.83	6	23.80	23.50	-4	14,685	-0.03%
2021/02/19	12	23.45	32	23.88	23.50	-20	15,307	-0.13%
2021/02/18	5	23.45	7	23.55	23.25	-2	15,492	-0.01%
2021/02/17	0	0.00	1	23.10	23.00	-1	15,831	-0.01%
2021/02/05	0	0.00	6	22.54	22.60	-6	16,518	-0.04%
2021/02/04	1	22.50	112	22.49	22.55	-111	16,886	-0.66%	大賣/鉅額交易
2021/02/03	0	0.00	15	22.20	22.25	-15	17,408	-0.09%
2021/02/01	4	20.55	105	20.54	21.55	-101	18,013	-0.56%	大賣/鉅額交易
2021/01/29	6	21.15	122	20.90	20.90	-116	18,260	-0.64%	大賣/鉅額交易
2021/01/28	5	21.05	0	0.00	21.05	5	18,452	0.03%
2021/01/27	0	0.00	2	21.55	21.55	-2	18,929	-0.01%
2021/01/26	8	21.95	1	21.65	21.85	7	19,461	0.04%
2021/01/25	1	22.00	0	0.00	22.15	1	20,193	0.00%
2021/01/22	1	21.30	5	21.80	22.00	-4	20,509	-0.02%
2021/01/21	0	0.00	103	20.90	21.40	-103	20,749	-0.50%	大賣/鉅額交易
2021/01/20	16	21.38	0	0.00	21.10	16	21,386	0.07%
2021/01/18	3	21.85	6	21.92	22.45	-3	23,010	-0.01%
2021/01/15	4	22.80	6	22.57	22.55	-2	23,183	-0.01%
2021/01/14	120	23.47	12	23.25	23.45	108	23,266	0.46%	大買/鉅額交易
2021/01/11	2	23.43	4	23.35	23.35	-2	23,266	-0.01%
2021/01/08	9	23.36	5	23.30	23.50	4	23,488	0.02%
2021/01/07	8	23.78	2.1	23.81	23.95	5.9	23,507	0.03%
2021/01/06	18	23.35	58	23.54	23.35	-40	23,377	-0.17%
2021/01/05	13	24.39	21	24.46	24.30	-8	23,331	-0.03%
2021/01/04	32	23.86	9	23.99	24.10	23	23,022	0.10%
2020/12/31	7	23.71	19	23.97	23.75	-12	22,751	-0.05%
2020/12/30	20	23.72	20	23.71	23.55	0	22,459	0.00%
2020/12/29	4	23.09	60	23.31	23.10	-56	21,832	-0.26%
2020/12/28	20	22.82	5	22.80	22.95	15	21,601	0.07%
2020/12/25	2	22.75	2	22.70	22.75	0	21,460	0.00%
2020/12/24	6	22.80	162	22.85	22.65	-156	21,423	-0.73%	大賣/鉅額交易
2020/12/23	26	22.34	29	22.45	22.30	-3	21,281	-0.01%
2020/12/22	80	23.41	73	22.82	22.20	7	21,110	0.03%
2020/12/21	55	21.81	6	22.10	22.20	49	20,107	0.24%
2020/12/18	5	21.45	3	21.50	21.25	2	19,964	0.01%
2020/12/17	7	21.65	11	21.45	21.35	-4	19,999	-0.02%
2020/12/16	8	21.44	0	0.00	21.85	8	19,924	0.04%
2020/12/15	33	21.67	15	21.77	21.40	18	19,902	0.09%
2020/12/14	11	22.15	0	0.00	22.25	11	19,836	0.06%
2020/12/11	25	22.04	0	0.00	22.00	25	19,820	0.13%
2020/12/10	20	22.62	6.1	22.79	22.45	13.9	19,784	0.07%
2020/12/09	13	22.15	5	22.15	22.35	8	19,778	0.04%
2020/12/08	7	22.39	2	22.30	22.35	5	20,209	0.02%
2020/12/07	31	22.50	3	22.97	22.50	28	20,619	0.14%
2020/12/04	7	22.92	11	22.90	23.00	-4	20,686	-0.02%
2020/12/03	38	22.36	41	22.28	22.45	-3	21,230	-0.01%
2020/12/02	14	23.09	2	23.10	22.70	12	21,995	0.05%
2020/12/01	20	23.45	3	23.43	23.55	17	22,003	0.08%
2020/11/30	42	23.63	33	23.74	23.40	9	22,222	0.04%
2020/11/27	37	23.14	11	23.34	23.25	26	22,335	0.12%
2020/11/26	15	23.57	3	23.70	23.45	12	22,207	0.05%
2020/11/25	22	23.55	18	23.73	23.45	4	22,044	0.02%
2020/11/24	18	23.73	0	0.00	23.45	18	22,175	0.08%
2020/11/23	17	23.63	12	23.72	24.00	5	22,055	0.02%
2020/11/20	41	23.70	11	24.05	23.50	30	21,847	0.14%
2020/11/19	41	24.03	18	24.20	24.10	23	21,994	0.10%
2020/11/18	29	23.93	119	24.44	24.00	-90	22,015	-0.41%	大賣/
2020/11/17	1	23.60	8	23.51	23.70	-7	21,592	-0.03%
2020/11/16	25	23.08	23	23.28	23.40	2	21,668	0.01%
2020/11/13	21	23.59	26	23.28	23.05	-5	21,653	-0.02%
2020/11/12	15	22.83	0	0.00	22.60	15	21,895	0.07%
2020/11/11	31	23.83	122	23.86	23.55	-91	22,015	-0.41%	大賣/
2020/11/10	14	23.09	5	23.23	23.15	9	22,065	0.04%
2020/11/09	5	23.05	27	23.19	23.65	-22	21,824	-0.10%
2020/11/06	2	22.95	1	23.05	23.00	1	21,415	0.00%
2020/11/05	0	0.00	5	22.70	23.00	-5	21,116	-0.02%
2020/11/04	34	23.01	17	23.03	22.80	17	21,000	0.08%
2020/11/03	32	23.11	38	23.06	23.05	-6	20,453	-0.03%
2020/11/02	60	23.03	31	22.76	22.30	29	19,871	0.15%
2020/10/30	8	22.73	21	22.70	22.75	-13	19,090	-0.07%
2020/10/29	18	22.59	33	22.65	22.75	-15	18,736	-0.08%
2020/10/28	37	22.57	24	22.61	22.50	13	18,375	0.07%
2020/10/27	59	22.51	135	22.52	22.15	-76	17,655	-0.43%	大賣/
2020/10/26	58	22.01	18	21.84	21.35	40	16,454	0.24%
2020/10/23	1	21.00	41	21.10	21.15	-40	15,739	-0.25%
2020/10/22	16	20.50	4	20.58	20.55	12	15,560	0.08%
2020/10/21	4	20.53	11	20.45	20.55	-7	15,323	-0.05%
2020/10/20	105	20.19	14	20.19	20.30	91	15,212	0.60%	大買/
2020/10/19	116	19.80	61	19.84	20.00	55	15,121	0.36%	大買/
2020/10/16	7	19.77	6	19.82	19.80	1	15,039	0.01%
2020/10/15	24	19.61	5	19.77	19.95	19	14,777	0.13%
2020/10/14	4	19.40	3	19.43	19.50	1	14,574	0.01%
2020/10/13	9	19.12	5	19.11	18.90	4	14,400	0.03%
2020/10/12	0	0.00	3	18.75	18.50	-3	14,170	-0.02%
2020/10/08	100	19.00	0	0.00	19.00	100	14,123	0.71%
2020/10/07	4	19.19	2	19.10	19.20	2	14,270	0.01%
2020/10/06	1	19.25	0	0.00	19.35	1	14,312	0.01%
2020/10/05	5	18.94	2	19.10	19.10	3	14,381	0.02%
2020/09/29	3	18.80	0	0.00	18.75	3	14,419	0.02%
2020/09/25	3	18.25	2	18.05	18.30	1	14,423	0.01%
2020/09/24	101	18.00	10	18.25	18.00	91	14,305	0.64%	大買/
2020/09/23	5	19.02	0	0.00	18.75	5	14,097	0.04%
2020/09/22	0	0.00	6	18.82	19.15	-6	14,056	-0.04%
2020/09/21	15	19.57	0	0.00	19.35	15	13,977	0.11%
2020/09/18	6	19.49	21	19.56	19.45	-15	13,968	-0.11%
2020/09/17	12	19.68	32	19.67	19.55	-20	13,889	-0.14%
2020/09/16	4	19.26	2	19.55	19.05	2	13,673	0.01%
2020/09/15	0	0.00	6	19.55	19.65	-6	13,615	-0.04%
2020/09/14	108	19.31	2	19.25	19.15	106	13,512	0.78%	大買/鉅額交易
2020/09/11	51	20.75	16	20.05	19.90	35	13,290	0.26%
2020/09/10	21	20.65	14	20.80	20.90	7	12,760	0.05%
2020/09/09	14	20.37	16	20.41	20.50	-2	12,245	-0.02%
2020/09/08	74	20.74	39	20.60	20.75	35	11,962	0.29%
2020/09/07	32	21.39	72	21.32	21.45	-40	11,200	-0.36%
2020/09/04	18	19.72	25	19.67	19.50	-7	10,332	-0.07%
2020/09/03	16	19.40	205	19.38	19.55	-189	10,040	-1.88%	大賣/鉅額交易
2020/09/02	20	19.40	10	19.25	19.15	10	9,755	0.10%
2020/09/01	43	19.17	4	19.03	19.10	39	9,488	0.41%
2020/08/31	18	19.08	2	18.95	19.20	16	9,487	0.17%
2020/08/28	84	19.20	62	18.98	19.00	22	9,432	0.23%
2020/08/27	13	18.95	122	18.86	18.75	-109	9,143	-1.19%	大賣/鉅額交易
2020/08/26	39	19.13	45	19.02	19.10	-6	8,908	-0.07%
2020/08/25	55	19.00	3	19.10	18.90	52	8,808	0.59%
2020/08/24	157	18.84	5	18.66	19.00	152	8,210	1.85%	大買/鉅額交易
2020/08/21	32	19.02	8	19.04	18.75	24	8,047	0.30%
2020/08/20	3	18.48	61	18.38	18.35	-58	7,781	-0.75%
2020/08/19	42	18.71	64	19.15	19.20	-22	7,423	-0.30%
2020/08/18	42	18.79	40	18.65	18.75	2	6,994	0.03%
2020/08/17	1	17.45	35	17.97	18.30	-34	6,069	-0.56%
2020/08/14	54	16.10	83	16.37	16.65	-29	5,671	-0.51%
2020/08/13	0	0.00	10	14.97	15.15	-10	5,420	-0.18%
2020/08/12	0	0.00	10	14.78	14.80	-10	5,652	-0.18%
2020/08/11	0	0.00	15	14.93	14.90	-15	5,663	-0.26%
2020/08/10	0	0.00	46	15.03	15.00	-46	5,646	-0.81%
2020/08/07	39	14.55	0	0.00	14.60	39	5,590	0.70%
2020/08/06	0	0.00	21	14.60	14.55	-21	5,595	-0.38%
2020/08/05	12	14.31	0	0.00	14.35	12	5,588	0.21%
2020/07/30	10	13.88	10	13.90	13.95	0	5,695	0.00%
2020/07/29	7	13.85	2	13.85	13.80	5	5,722	0.09%
2020/07/24	0	0.00	5	14.95	14.85	-5	5,870	-0.09%
2020/07/23	0	0.00	10	14.95	15.00	-10	5,870	-0.17%
2020/07/22	0	0.00	1	14.75	14.80	-1	5,841	-0.02%
2020/07/21	5	14.50	0	0.00	14.65	5	5,812	0.09%
2020/07/20	0	0.00	7	14.50	14.45	-7	5,830	-0.12%
2020/07/16	7	14.67	0	0.00	14.75	7	5,921	0.12%
2020/07/10	8	14.54	0	0.00	14.45	8	5,834	0.14%
2020/07/09	0	0.00	2	14.95	14.95	-2	5,747	-0.03%
2020/07/08	7	14.75	0	0.00	14.75	7	5,793	0.12%
2020/07/07	5	14.75	0	0.00	14.90	5	5,801	0.09%
2020/07/03	0	0.00	3	15.02	14.90	-3	5,769	-0.05%
2020/07/01	1	14.45	0	0.00	14.65	1	5,819	0.02%
2020/06/30	3	14.60	0	0.00	14.50	3	5,822	0.05%
2020/06/29	1	14.70	8	14.66	14.65	-7	5,870	-0.12%
2020/06/22	2	14.90	0	0.00	15.05	2	5,889	0.03%
2020/06/19	48	14.90	0	0.00	14.90	48	5,882	0.82%
2020/06/18	10	14.95	0	0.00	14.95	10	5,905	0.17%
2020/06/17	0	0.00	5	15.05	15.10	-5	5,890	-0.08%
2020/06/16	10	14.85	0	0.00	14.75	10	5,907	0.17%
2020/06/11	0	0.00	9	15.27	14.85	-9	6,052	-0.15%
2020/06/10	1	15.00	5	15.00	15.00	-4	6,011	-0.07%
2020/06/09	2	15.13	13	15.19	15.15	-11	6,110	-0.18%
2020/06/08	3	15.45	220	15.40	15.20	-217	6,151	-3.53%	大賣/鉅額交易
2020/06/05	2	15.30	12	15.28	15.30	-10	6,044	-0.17%
2020/06/04	0	0.00	4	15.03	14.90	-4	5,978	-0.07%
2020/06/03	0	0.00	13	14.71	14.85	-13	6,041	-0.22%
2020/06/01	4	14.35	4	14.54	14.40	0	5,892	0.00%
2020/05/29	0	0.00	14	14.28	14.10	-14	5,836	-0.24%
2020/05/27	1	14.45	1	14.40	14.40	0	5,758	0.00%
2020/05/26	18	14.45	2	14.45	14.40	16	5,730	0.28%
2020/05/25	6	14.25	0	0.00	14.35	6	5,686	0.11%
2020/05/22	23	14.62	0	0.00	14.50	23	5,613	0.41%
2020/05/21	215	14.85	8	15.04	15.00	207	5,515	3.75%	大買/鉅額交易
2020/05/20	15	15.22	38	15.39	15.15	-23	5,388	-0.43%
2020/05/19	224	14.51	258	15.12	15.15	-34	4,976	-0.68%	大買/大賣/
2020/05/18	6	13.85	0	0.00	13.80	6	4,632	0.13%
2020/05/15	1	13.80	0	0.00	13.80	1	4,625	0.02%
2020/05/14	3	13.83	0	0.00	13.80	3	4,601	0.07%
2020/05/13	6	14.22	0	0.00	14.30	6	4,526	0.13%
2020/05/12	6	14.42	0	0.00	14.45	6	4,523	0.13%
2020/05/11	6	14.88	13	14.94	14.80	-7	4,503	-0.16%
2020/05/08	4	14.90	8	14.98	14.90	-4	4,469	-0.09%
2020/05/07	0	0.00	2	14.75	14.75	-2	4,428	-0.05%
2020/05/06	4	14.73	8	14.82	14.65	-4	4,405	-0.09%
2020/05/05	2	14.65	4	14.60	14.50	-2	4,365	-0.05%
2020/05/04	7	14.64	0	0.00	14.55	7	4,350	0.16%
2020/04/30	9	14.91	15	14.96	15.05	-6	4,319	-0.14%
2020/04/29	9	14.33	16	14.29	14.45	-7	4,221	-0.17%
2020/04/27	1	14.60	4	14.50	14.55	-3	4,295	-0.07%
2020/04/24	0	0.00	1	14.05	14.15	-1	4,259	-0.02%
2020/04/23	9	14.09	11	14.10	14.05	-2	4,252	-0.05%
2020/04/22	4	13.28	5	13.50	13.65	-1	4,204	-0.02%
2020/04/21	9	13.68	1	13.65	13.65	8	4,189	0.19%
2020/04/20	4	14.21	0	0.00	14.20	4	4,109	0.10%
2020/04/17	4	14.45	4	14.73	14.40	0	4,096	0.00%
2020/04/16	0	0.00	9	14.51	14.55	-9	4,025	-0.22%
2020/04/15	6	14.60	10	14.75	14.75	-4	4,073	-0.10%
2020/04/14	1.8	15.15	11	14.64	14.65	-9.2	4,136	-0.22%
2020/04/13	14	14.61	25	14.54	14.50	-11	4,204	-0.26%
2020/04/10	0	14.15	10	14.01	14.05	-10	4,208	-0.24%
2020/04/09	1	13.90	5	13.89	13.85	-4	4,376	-0.09%
2020/04/08	2	13.50	7	13.51	13.70	-5	4,602	-0.11%
2020/04/07	9	13.54	11	13.58	13.50	-2	4,560	-0.04%
2020/04/06	10	13.33	2	13.45	13.45	8	4,520	0.18%
2020/04/01	1	13.15	6	12.98	13.05	-5	4,451	-0.11%
2020/03/31	6	12.68	15	12.88	12.90	-9	4,415	-0.20%
2020/03/30	0	0.00	4	12.30	12.35	-4	4,363	-0.09%
2020/03/27	2	12.30	32	12.45	12.30	-30	4,383	-0.68%
2020/03/26	10	12.35	14	12.06	12.10	-4	4,391	-0.09%
2020/03/25	7	12.54	9	12.59	12.50	-2	4,449	-0.04%
2020/03/24	1	11.95	2	11.98	11.95	-1	4,522	-0.02%
2020/03/23	1	11.15	1	11.00	11.20	0	4,528	0.00%
2020/03/20	8	11.56	9	11.54	11.45	-1	4,539	-0.02%
2020/03/19	36	11.04	21	11.14	10.65	15	4,501	0.33%
2020/03/18	9	12.07	13	12.09	11.80	-4	4,420	-0.09%
2020/03/17	39	12.49	16	12.46	12.35	23	4,403	0.52%
2020/03/16	9	13.03	3	13.15	12.95	6	4,351	0.14%
2020/03/13	24	12.72	24	12.88	12.85	0	4,268	0.00%
2020/03/12	10	14.18	12	14.10	14.05	-2	4,130	-0.05%
2020/03/10	6	14.93	3	14.65	15.05	3	4,062	0.07%
2020/03/09	20	15.31	10	15.05	15.10	10	3,995	0.25%
2020/03/06	0	0.00	4	16.20	16.20	-4	3,834	-0.10%
2020/03/05	5	16.50	0	0.00	16.45	5	3,847	0.13%
2020/03/04	1	16.30	0	0.00	16.40	1	3,863	0.03%
2020/03/02	4	16.23	0	0.00	16.20	4	4,029	0.10%
2020/02/27	4	16.61	1	16.85	16.50	3	4,009	0.07%
2020/02/26	0	0.00	1	16.70	16.70	-1	4,010	-0.02%
2020/02/25	0	0.00	1	16.80	16.80	-1	4,017	-0.02%
2020/02/24	3	16.93	0	0.00	16.85	3	4,018	0.07%
2020/02/21	3	17.27	0	0.00	17.20	3	4,001	0.07%
2020/02/19	0	0.00	2	17.38	17.45	-2	3,994	-0.05%
2020/02/18	0	0.00	2	17.23	17.20	-2	3,996	-0.05%
2020/02/17	1.9	17.10	6	17.08	17.10	-4.1	4,017	-0.10%
2020/02/14	1	17.20	2	17.15	17.15	-1	4,054	-0.02%
2020/02/13	2.6	17.16	2	17.13	17.05	0.6	4,087	0.01%
2020/02/12	11.2	17.01	9	17.03	17.15	2.2	4,154	0.05%
2020/02/11	5	16.70	0	0.00	16.70	5	4,130	0.12%
2020/02/10	3	16.55	0	0.00	16.45	3	4,173	0.07%
2020/02/06	0	0.00	4	16.83	16.90	-4	4,180	-0.10%
2020/02/05	11	16.60	0	0.00	16.50	11	4,184	0.26%
2020/02/04	0	0.00	6	16.56	16.70	-6	4,162	-0.14%
2020/02/03	16	16.04	0	0.00	16.30	16	4,143	0.39%
2020/01/31	11	17.03	3	17.13	17.05	8	4,051	0.20%
2020/01/30	13	17.33	10	17.14	16.80	3	4,097	0.07%
2020/01/17	0	0.00	1	18.50	18.45	-1	3,901	-0.03%
2020/01/16	11	18.35	0	0.00	18.40	11	3,929	0.28%
2020/01/15	0	0.00	10	18.43	18.30	-10	3,920	-0.26%
2020/01/14	0	0.00	1	18.55	18.40	-1	3,941	-0.03%
2020/01/13	0	0.00	6	18.45	18.40	-6	3,942	-0.15%
2020/01/10	0	0.00	1	18.35	18.35	-1	3,955	-0.03%
2020/01/09	9	18.33	36	18.31	18.25	-27	3,954	-0.68%
2020/01/08	10	18.73	80	18.45	18.45	-70	3,834	-1.83%
2020/01/07	2	18.90	16	18.70	18.75	-14	3,715	-0.38%
2020/01/06	13	19.17	10	19.13	19.05	3	3,620	0.08%
2020/01/03	46	19.07	10	19.32	19.40	36	3,573	1.01%
2020/01/02	48.5	18.94	17	19.10	19.15	31.5	3,422	0.92%
2019/12/31	0	0.00	11	18.60	18.60	-11	3,158	-0.35%
2019/12/30	5	18.55	1	18.55	18.55	4	3,182	0.13%
2019/12/27	16	18.55	0	0.00	18.55	16	3,162	0.51%
2019/12/26	10	18.51	1	18.60	18.50	9	3,165	0.28%
2019/12/25	16	18.58	13	18.60	18.60	3	3,165	0.09%
2019/12/24	49	18.70	2	18.68	18.55	47	3,198	1.47%
2019/12/23	4	18.56	4	18.60	18.65	0	3,210	0.00%
2019/12/20	19	18.50	0	0.00	18.45	19	3,192	0.60%
2019/12/19	11	18.45	7	18.60	18.60	4	3,121	0.13%
2019/12/18	2	18.50	0	0.00	18.45	2	3,003	0.07%
2019/12/17	0	0.00	1	18.30	18.40	-1	3,011	-0.03%
2019/12/16	7	18.24	0	0.00	18.25	7	3,007	0.23%
2019/12/13	10	18.21	0	0.00	18.10	10	3,022	0.33%
2019/12/12	4	18.25	5	18.25	18.20	-1	3,088	-0.03%
2019/12/11	6	18.25	0	0.00	18.25	6	3,470	0.17%
2019/12/09	2	18.40	66	18.36	18.40	-64	3,459	-1.85%
2019/12/06	4	18.30	0	0.00	18.35	4	3,486	0.11%
2019/12/05	0	0.00	50	18.20	18.20	-50	3,470	-1.44%
2019/12/04	0	0.00	2	18.05	18.05	-2	3,475	-0.06%
2019/12/03	56	18.10	0	0.00	18.10	56	3,522	1.59%
2019/12/02	0	0.00	50	18.15	18.05	-50	3,549	-1.41%
2019/11/29	6	18.22	0	0.00	18.20	6	3,559	0.17%
2019/11/28	9	18.39	0	0.00	18.30	9	3,606	0.25%
2019/11/27	11	18.74	0	0.00	18.75	11	3,620	0.30%
2019/11/26	2	18.45	10	18.50	18.50	-8	3,558	-0.22%
2019/11/22	10	18.20	0	0.00	18.15	10	3,566	0.28%
2019/11/21	6	18.18	0	0.00	18.25	6	3,578	0.17%
2019/11/15	6	18.20	1	18.20	18.15	5	3,734	0.13%
2019/11/14	5	18.21	1	18.25	18.25	4	3,765	0.11%
2019/11/13	3	18.02	0	0.00	17.95	3	3,789	0.08%
2019/11/12	4	18.05	0	0.00	18.05	4	3,863	0.10%
2019/11/11	2	18.10	0	0.00	18.10	2	3,936	0.05%
2019/11/07	0	0.00	30	18.65	18.70	-30	3,941	-0.76%
2019/11/06	1	18.55	0	0.00	18.60	1	3,957	0.03%
2019/11/05	2	18.50	155	18.50	18.50	-153	3,982	-3.84%	大賣/鉅額交易
2019/11/04	3	18.50	0	0.00	18.40	3	4,010	0.07%
2019/10/31	5	18.50	0	0.00	18.40	5	4,208	0.12%
2019/10/30	8	18.49	0	0.00	18.55	8	4,225	0.19%
2019/10/29	6	18.68	7	18.84	18.60	-1	4,248	-0.02%
2019/10/25	3	18.67	1	18.65	18.65	2	4,209	0.05%
2019/10/24	3	18.73	0	0.00	18.75	3	4,244	0.07%
2019/10/23	0	0.00	4	18.50	18.45	-4	4,267	-0.09%
2019/10/22	14	18.41	0	0.00	18.40	14	4,318	0.32%
2019/10/21	6	18.60	1	18.55	18.70	5	4,337	0.12%
2019/10/18	1	18.50	2	18.50	18.50	-1	4,343	-0.02%
2019/10/17	12	18.26	1	18.30	18.30	11	4,384	0.25%
2019/10/16	10	18.15	30	18.20	18.20	-20	4,427	-0.45%
2019/10/15	3	18.08	0	0.00	18.10	3	4,481	0.07%
2019/10/14	6	18.05	0	0.00	18.15	6	4,528	0.13%
2019/10/09	1	17.85	0	0.00	17.90	1	4,538	0.02%
2019/10/08	31	18.02	0	0.00	18.00	31	4,475	0.69%
2019/10/03	0	0.00	1	18.35	18.35	-1	4,493	-0.02%
2019/10/02	1	18.45	0	0.00	18.45	1	4,586	0.02%
2019/10/01	30	18.20	2	18.25	18.35	28	4,635	0.60%
2019/09/26	2	18.48	0	0.00	18.35	2	4,653	0.04%
2019/09/25	12	18.59	4	18.60	18.50	8	4,719	0.17%
2019/09/24	10	18.80	0	0.00	18.80	10	4,825	0.21%
2019/09/23	1	18.90	19	19.00	18.95	-18	4,962	-0.36%
2019/09/20	4	19.04	10	19.00	19.00	-6	4,985	-0.12%
2019/09/19	2	18.90	1	18.90	18.90	1	4,961	0.02%
2019/09/18	2	18.85	2	19.05	18.95	0	4,972	0.00%
2019/09/17	19	19.11	3	19.23	19.05	16	4,952	0.32%
2019/09/16	51	19.64	22	19.79	19.40	29	4,911	0.59%
2019/09/11	0	0.00	11	18.87	18.85	-11	4,604	-0.24%
2019/09/10	5	18.82	0	0.00	18.80	5	4,653	0.11%
2019/09/09	0	0.00	1	19.00	19.00	-1	4,694	-0.02%
2019/09/06	1	19.00	6	18.95	19.00	-5	4,791	-0.10%
2019/09/04	80	18.78	1	18.90	18.90	79	4,857	1.63%
2019/09/03	7	18.76	2	18.88	18.75	5	4,871	0.10%
2019/09/02	2	18.85	0	0.00	19.05	2	4,865	0.04%
2019/08/30	7	18.56	2	18.50	18.55	5	4,848	0.10%
2019/08/29	1	18.15	2	18.10	18.10	-1	4,793	-0.02%
2019/08/28	4	18.05	3	18.10	18.00	1	4,788	0.02%
2019/08/27	2	18.15	0	0.00	18.05	2	4,821	0.04%
2019/08/26	75	18.25	1	18.25	18.20	74	4,797	1.54%
2019/08/23	151	18.47	2	18.45	18.50	149	4,786	3.11%	大買/鉅額交易
2019/08/22	2	18.40	6	18.29	18.25	-4	4,755	-0.08%
2019/08/21	4	18.31	2	18.33	18.30	2	4,730	0.04%
2019/08/20	10	18.57	1	18.55	18.55	9	4,683	0.19%
2019/08/16	4	18.35	5	18.12	18.30	-1	4,620	-0.02%
2019/08/15	12	18.10	1	18.20	18.05	11	4,564	0.24%
2019/08/14	2	18.50	8	18.66	18.50	-6	4,477	-0.13%
2019/08/13	4	17.75	3	17.70	17.70	1	4,391	0.02%
2019/08/12	1	18.25	0	0.00	18.20	1	4,318	0.02%
2019/08/08	3	18.32	0	0.00	18.40	3	4,331	0.07%
2019/08/07	1	18.60	0	0.00	18.55	1	4,296	0.02%
2019/08/06	0	0.00	1	18.65	18.65	-1	4,314	-0.02%
2019/08/05	4	18.90	0	0.00	18.85	4	4,308	0.09%
2019/08/02	6	20.02	0	0.00	19.90	6	4,263	0.14%
2019/08/01	0	0.00	27	20.30	20.40	-27	4,272	-0.63%
2019/07/31	5	20.32	0	0.00	20.45	5	4,276	0.12%
2019/07/30	1	20.45	0	0.00	20.45	1	4,324	0.02%
2019/07/29	5	20.45	0	0.00	20.45	5	4,356	0.11%
2019/07/26	1	20.50	25	20.55	20.55	-24	4,395	-0.55%
2019/07/25	6	20.73	0	0.00	20.65	6	4,432	0.14%
2019/07/22	0	0.00	1	21.10	21.05	-1	5,045	-0.02%
2019/07/18	0	0.00	2	21.20	21.05	-2	5,024	-0.04%
2019/07/17	28	21.03	6	21.07	21.05	22	4,975	0.44%
2019/07/15	2	20.60	0	0.00	20.65	2	4,931	0.04%
2019/07/11	1	20.70	4	20.80	20.65	-3	4,975	-0.06%
2019/07/10	10	20.65	0	0.00	20.85	10	4,985	0.20%
2019/07/09	0	0.00	100	20.75	20.80	-100	5,001	-2.00%
2019/07/08	0	0.00	1	20.80	20.70	-1	5,038	-0.02%
2019/07/04	0	0.00	1	21.20	21.20	-1	5,188	-0.02%
2019/07/03	2	21.33	2	21.33	21.40	0	5,414	0.00%
2019/07/02	8	21.31	10	21.43	21.45	-2	5,437	-0.04%
2019/07/01	55	20.89	1	21.30	21.20	54	5,363	1.01%
2019/06/28	108	20.65	22	20.55	20.50	86	5,273	1.63%	大買/
2019/06/27	0	0.00	1	20.15	20.15	-1	5,135	-0.02%
2019/06/26	0	0.00	28	20.30	20.15	-28	5,116	-0.55%
2019/06/20	0	0.00	5	20.30	20.25	-5	5,027	-0.10%
2019/06/17	3	20.58	0	0.00	20.30	3	4,974	0.06%
2019/06/12	2	19.85	0	0.00	19.85	2	4,844	0.04%
2019/06/11	3	20.03	0	0.00	20.00	3	4,804	0.06%
2019/06/05	1	20.05	0	0.00	20.05	1	4,915	0.02%
2019/06/04	0	0.00	60	20.30	20.15	-60	4,969	-1.21%
2019/06/03	17	20.51	0	0.00	20.25	17	4,993	0.34%
2019/05/30	1	21.00	0	0.00	21.00	1	5,025	0.02%
2019/05/23	12	20.98	0	0.00	21.10	12	5,204	0.23%
2019/05/21	2	21.75	10	21.80	21.70	-8	5,327	-0.15%
2019/05/16	0	0.00	16	21.30	21.35	-16	5,425	-0.29%
2019/05/15	3	21.32	5	21.35	21.30	-2	5,450	-0.04%
2019/05/14	10	20.75	5	20.75	21.45	5	5,542	0.09%
2019/05/10	10	21.10	1	21.20	21.15	9	5,727	0.16%
2019/05/09	1	21.90	10	21.90	21.85	-9	5,801	-0.16%
2019/05/08	0	0.00	1	21.85	22.20	-1	5,766	-0.02%
2019/05/07	5	22.15	10	22.10	22.25	-5	5,800	-0.09%
2019/05/06	2	21.48	0	0.00	21.85	2	5,805	0.03%
2019/04/30	10	21.20	8	21.17	21.25	2	5,701	0.04%
2019/04/29	5	20.90	4	20.93	21.05	1	5,655	0.02%
2019/04/26	18	21.36	3	21.33	21.30	15	5,629	0.27%
2019/04/25	2	23.68	1	23.65	23.65	1	5,203	0.02%
2019/04/24	1	23.75	0	0.00	23.80	1	5,210	0.02%
2019/04/23	2	24.18	0	0.00	24.05	2	5,232	0.04%
2019/04/22	0	0.00	1	24.10	24.10	-1	5,323	-0.02%
2019/04/18	1	23.75	0	0.00	23.75	1	5,403	0.02%
2019/04/17	2	24.40	0	0.00	24.20	2	5,537	0.04%
2019/04/16	0	0.00	6	24.15	24.15	-6	5,534	-0.11%
2019/04/15	13	24.31	0	0.00	24.20	13	5,539	0.23%
2019/04/12	4	24.45	0	0.00	24.30	4	5,547	0.07%
2019/04/11	0	0.00	3	24.68	24.70	-3	5,516	-0.05%
2019/04/10	17	24.74	4	24.94	25.10	13	5,396	0.24%
2019/04/09	7	24.86	7	24.61	25.00	0	5,269	0.00%
2019/04/08	3	23.97	0	0.00	23.85	3	5,034	0.06%
2019/04/02	4	23.99	0	0.00	23.85	4	4,994	0.08%
2019/04/01	1	24.10	0	0.00	23.90	1	4,950	0.02%
2019/03/27	3	23.95	2	24.00	24.00	1	4,924	0.02%
2019/03/26	8	23.80	5	23.80	23.70	3	4,946	0.06%
2019/03/22	1	24.05	0	0.00	24.00	1	4,930	0.02%
2019/03/21	6	24.08	0	0.00	24.10	6	4,916	0.12%
2019/03/20	6	24.15	0	0.00	24.10	6	4,942	0.12%
2019/03/19	1	24.00	0	0.00	24.00	1	4,966	0.02%
2019/03/15	0	0.00	1	23.75	23.55	-1	5,029	-0.02%
2019/03/12	6	23.58	0	0.00	23.45	6	5,410	0.11%
2019/03/08	0	0.00	1	23.80	23.80	-1	5,612	-0.02%
2019/03/05	0	0.00	2	24.03	23.95	-2	5,987	-0.03%
2019/03/04	1	24.45	0	0.00	24.25	1	6,029	0.02%
2019/02/26	5	24.40	1	24.00	24.00	4	6,108	0.07%
2019/02/25	3	24.25	0	0.00	24.20	3	6,143	0.05%
2019/02/20	0	0.00	3	25.17	24.85	-3	6,141	-0.05%
2019/02/19	35	24.77	30	24.75	24.80	5	6,074	0.08%
2019/02/18	0	0.00	4	24.43	24.60	-4	6,028	-0.07%
2019/02/15	1	24.10	0	0.00	24.20	1	6,051	0.02%
2019/02/14	0	0.00	1	24.40	24.40	-1	6,065	-0.02%
2019/02/13	6	24.11	0	0.00	24.10	6	6,041	0.10%
2019/02/11	6	25.04	2	24.75	24.75	4	5,937	0.07%
2019/01/30	1	24.70	2	24.65	25.05	-1	5,909	-0.02%
2019/01/28	0	0.00	1	24.00	24.00	-1	5,896	-0.02%
2019/01/25	1	24.05	1	24.10	24.05	0	5,898	0.00%
2019/01/24	0	0.00	2	23.75	24.05	-2	5,868	-0.03%
2019/01/23	1	23.65	1	23.75	23.60	0	5,911	0.00%
2019/01/22	4	23.90	0	0.00	23.85	4	5,959	0.07%
2019/01/21	0	0.00	1	24.25	24.30	-1	5,966	-0.02%
2019/01/18	1	24.25	10	24.20	24.00	-9	5,995	-0.15%
2019/01/17	2	23.88	15	23.99	23.80	-13	6,055	-0.21%
2019/01/15	3	23.50	17	23.55	23.60	-14	6,245	-0.22%
2019/01/14	6	23.36	4	23.50	23.30	2	6,267	0.03%
2019/01/11	0	0.00	1	23.20	23.20	-1	6,355	-0.02%
2019/01/10	1	23.25	2	23.35	23.20	-1	6,439	-0.02%
2019/01/09	1	23.30	7	23.24	22.70	-6	6,405	-0.09%
2019/01/04	2	20.88	0	0.00	21.20	2	6,301	0.03%
2019/01/03	0	0.00	40	21.95	21.70	-40	6,338	-0.63%
2018/12/28	2	22.05	0	0.00	21.85	2	6,327	0.03%
2018/12/27	0	0.00	2	22.00	21.80	-2	6,331	-0.03%
2018/12/25	2	21.78	0	0.00	21.85	2	6,339	0.03%
2018/12/21	2	21.55	1	22.10	22.35	1	6,482	0.02%
2018/12/20	2	21.95	10	21.90	21.75	-8	6,484	-0.12%
2018/12/19	3	22.17	2	22.20	22.10	1	6,555	0.02%
2018/12/18	1	22.35	0	0.00	22.40	1	6,663	0.02%
2018/12/17	5	22.63	1	22.65	22.60	4	6,788	0.06%
2018/12/14	8	22.83	5	23.05	22.80	3	6,855	0.04%
2018/12/13	12	23.16	0	0.00	23.20	12	6,830	0.18%
2018/12/12	3	22.92	0	0.00	22.90	3	6,787	0.04%
2018/12/11	5	23.33	5	23.10	23.05	0	6,725	0.00%
2018/12/10	43	23.47	3	23.47	23.40	40	6,673	0.60%
2018/12/07	20	24.31	37	24.39	24.30	-17	6,611	-0.26%
2018/12/06	71	24.03	10	23.65	23.40	61	6,494	0.94%
2018/12/05	15	23.81	60	23.77	24.15	-45	6,466	-0.70%
2018/12/04	3	23.72	1	24.10	24.05	2	6,355	0.03%
2018/12/03	73	23.54	43	23.49	24.00	30	6,242	0.48%
2018/11/30	1	22.20	7	22.11	22.35	-6	6,003	-0.10%
2018/11/29	4	21.75	7	22.01	21.60	-3	5,936	-0.05%
2018/11/28	16	21.65	1	21.75	21.60	15	5,819	0.26%
2018/11/27	28	22.38	10	22.10	22.05	18	5,666	0.32%
2018/11/26	12	22.49	0	0.00	22.45	12	5,654	0.21%
2018/11/23	12	23.28	10	22.65	22.65	2	5,669	0.04%
2018/11/22	0	0.00	16	23.14	23.35	-16	5,608	-0.29%
2018/11/21	1	22.50	0	0.00	22.50	1	5,583	0.02%
2018/11/20	8	22.54	9	22.52	22.60	-1	5,617	-0.02%
2018/11/16	23	22.69	1	22.65	22.60	22	5,671	0.39%
2018/11/15	0	0.00	1	22.50	22.60	-1	5,724	-0.02%
2018/11/14	1	22.45	0	0.00	22.45	1	5,762	0.02%
2018/11/13	0	0.00	2	22.45	22.45	-2	5,804	-0.03%
2018/11/12	1	22.15	1	22.20	22.20	0	5,908	0.00%
2018/11/09	2	22.28	0	0.00	22.20	2	5,992	0.03%
2018/11/08	3	22.85	6	22.92	22.80	-3	6,297	-0.05%
2018/11/07	5	22.66	0	0.00	22.55	5	6,591	0.08%
2018/11/06	0	0.00	1	21.95	22.15	-1	6,550	-0.02%
2018/11/05	0	0.00	1	21.30	21.80	-1	6,514	-0.02%
2018/11/02	6	20.83	0	0.00	20.70	6	6,464	0.09%
2018/10/31	0	0.00	2	20.83	20.85	-2	6,540	-0.03%
2018/10/29	0	0.00	1	20.35	20.35	-1	6,542	-0.02%
2018/10/26	1	20.20	8	20.09	20.20	-7	6,575	-0.11%
2018/10/24	0	0.00	9	21.81	21.20	-9	6,413	-0.14%
2018/10/23	10	22.52	0	0.00	22.20	10	6,251	0.16%
2018/10/22	0	0.00	3	23.10	23.35	-3	6,141	-0.05%
2018/10/19	3	22.38	0	0.00	22.45	3	6,136	0.05%
2018/10/18	1	24.10	1	23.65	23.60	0	6,006	0.00%
2018/10/17	1	24.60	0	0.00	24.30	1	5,938	0.02%
2018/10/16	0	0.00	1	25.00	24.95	-1	5,947	-0.02%
2018/10/15	3	24.82	0.2	25.00	24.65	2.8	5,997	0.05%
2018/10/12	10	25.20	0	0.00	25.50	10	5,962	0.17%
2018/10/11	5	25.85	1	25.55	25.15	4	5,961	0.07%
2018/10/09	5	28.06	32	27.90	27.90	-27	5,907	-0.46%
2018/10/05	0	0.00	4	28.30	28.55	-4	6,057	-0.07%
2018/10/04	0	0.00	6	29.05	28.95	-6	6,031	-0.10%
2018/10/03	4	29.59	1	29.00	29.00	3	6,028	0.05%
2018/09/28	32	30.75	1	30.65	30.40	31	6,102	0.51%
2018/09/26	1	30.10	1	30.00	29.80	0	6,041	0.00%
2018/09/25	3	29.58	15	29.74	29.80	-12	5,999	-0.20%
2018/09/21	2	28.18	4	28.50	29.05	-2	5,911	-0.03%
2018/09/20	10	27.70	3	27.82	28.25	7	5,828	0.12%
2018/09/19	22	28.04	4	28.00	27.70	18	5,871	0.31%
2018/09/18	7	28.03	0	0.00	28.00	7	5,891	0.12%
2018/09/10	2	27.80	1	27.65	27.65	1	6,231	0.02%
2018/09/07	0	0.00	2	29.00	28.60	-2	6,213	-0.03%
2018/09/06	0	0.00	1	29.05	28.75	-1	6,316	-0.02%
2018/09/05	10	29.01	0	0.00	28.90	10	6,360	0.16%
2018/09/03	0	0.00	6	29.98	29.55	-6	6,507	-0.09%
2018/08/31	9	29.73	5	29.62	29.65	4	6,548	0.06%
2018/08/30	42	30.20	0	0.00	30.00	42	6,645	0.63%
2018/08/29	5	30.69	3	30.55	30.50	2	6,659	0.03%
2018/08/28	4	31.09	1	31.35	30.75	3	6,708	0.04%
2018/08/27	10	30.90	5	30.97	31.00	5	6,691	0.07%
2018/08/23	0	0.00	3	30.53	30.75	-3	6,976	-0.04%
2018/08/21	4	31.09	0	0.00	31.20	4	7,084	0.06%
2018/08/20	1	30.95	0	0.00	31.30	1	7,167	0.01%
2018/08/17	10	31.05	11	30.90	30.70	-1	7,205	-0.01%
2018/08/16	1	30.10	2	30.15	30.45	-1	7,182	-0.01%
2018/08/15	5	30.89	6	30.67	31.00	-1	7,273	-0.01%
2018/08/14	15	29.44	23	29.87	31.10	-8	7,046	-0.11%
2018/08/13	6	28.59	8	28.68	28.30	-2	7,045	-0.03%
2018/08/10	1	29.75	5	29.45	29.30	-4	7,382	-0.05%
2018/08/09	6	29.53	3	29.63	29.20	3	7,431	0.04%
2018/08/08	2	29.40	0	0.00	29.75	2	7,413	0.03%
2018/08/03	1	28.55	0	0.00	28.70	1	7,443	0.01%
2018/08/02	4	28.34	1	28.20	28.35	3	7,430	0.04%
2018/08/01	2	28.70	0	0.00	28.95	2	7,484	0.03%
2018/07/31	0	0.00	1	28.80	28.60	-1	7,537	-0.01%
2018/07/30	1	28.15	0	0.00	28.20	1	7,584	0.01%
2018/07/26	1	27.90	0	0.00	28.50	1	7,664	0.01%
2018/07/25	1	27.70	0	0.00	27.80	1	7,687	0.01%
2018/07/23	2	27.25	0	0.00	27.00	2	7,747	0.03%
2018/07/20	3	27.05	0	0.00	26.75	3	7,968	0.04%
2018/07/18	1	27.45	0	0.00	27.50	1	8,138	0.01%
2018/07/13	0	0.00	1	29.70	29.90	-1	8,521	-0.01%
2018/07/05	0	0.00	2	29.30	28.50	-2	8,991	-0.02%
2018/07/03	3	29.95	4	29.80	29.75	-1	9,286	-0.01%
2018/06/28	1	30.05	1	29.60	29.40	0	9,253	0.00%
2018/06/27	7	29.62	0	0.00	29.15	7	9,256	0.08%
2018/06/25	2	29.80	0	0.00	29.55	2	9,321	0.02%
2018/06/22	4	29.95	4	29.94	29.75	0	9,401	0.00%
2018/06/21	1	29.25	0	0.00	29.40	1	9,392	0.01%
2018/06/20	1	28.40	5	29.07	29.15	-4	9,424	-0.04%
2018/06/14	4	29.21	0	0.00	29.10	4	9,383	0.04%
2018/06/13	0	0.00	4	30.10	29.80	-4	9,441	-0.04%
2018/06/12	6	29.93	0	0.00	29.85	6	9,474	0.06%
2018/06/11	8	30.67	1	31.15	30.25	7	9,420	0.07%
2018/06/08	4	31.26	0	0.00	31.20	4	9,428	0.04%
2018/06/07	0	0.00	4	31.79	31.90	-4	9,401	-0.04%
2018/06/06	1	31.30	1	31.55	31.15	0	9,397	0.00%
2018/06/05	1	31.20	3	31.35	31.20	-2	9,382	-0.02%
2018/06/04	8	31.54	0	0.00	31.70	8	9,349	0.09%
2018/06/01	8	31.56	5	31.60	31.50	3	9,322	0.03%
2018/05/31	2	31.93	9	32.18	32.10	-7	9,197	-0.08%
2018/05/30	4	31.13	0	0.00	31.35	4	9,043	0.04%
2018/05/29	1	31.45	0	0.00	31.45	1	9,030	0.01%
2018/05/28	5	31.43	4	31.40	31.30	1	9,018	0.01%
2018/05/25	7	32.11	5	32.25	32.05	2	9,076	0.02%
2018/05/24	0	0.00	4	33.59	33.20	-4	9,103	-0.04%
2018/05/23	10	33.86	6	33.45	34.00	4	9,061	0.04%
2018/05/22	4	33.74	8	33.71	33.25	-4	8,908	-0.04%
2018/05/21	71	34.79	12	33.66	33.60	59	8,885	0.66%
2018/05/18	15	33.23	10	33.22	33.95	5	8,590	0.06%
2018/05/17	3	31.85	2	32.05	31.75	1	8,254	0.01%
2018/05/15	2	31.80	0	0.00	31.45	2	8,296	0.02%
2018/05/14	0	0.00	10	32.35	32.40	-10	8,370	-0.12%
2018/05/11	5	31.65	3	31.68	31.80	2	8,389	0.02%
2018/05/09	11	31.10	31	31.41	31.05	-20	8,365	-0.24%
2018/05/08	11	33.30	10	32.85	32.60	1	8,392	0.01%
2018/05/04	2	32.25	0	0.00	32.55	2	8,521	0.02%
2018/05/03	2	32.40	2	32.43	32.60	0	8,685	0.00%
2018/05/02	30	33.57	0	0.00	33.30	30	8,690	0.35%
2018/04/30	10	33.05	10	32.90	33.00	0	8,651	0.00%
2018/04/27	4	33.30	3	33.37	33.55	1	8,690	0.01%
2018/04/26	7	33.88	9	33.67	33.60	-2	8,736	-0.02%
2018/04/25	11	32.28	10.2	32.10	32.10	0.8	8,639	0.01%
2018/04/24	11	32.55	12	32.61	32.95	-1	8,660	-0.01%
2018/04/23	5	32.82	20	32.95	32.50	-15	8,688	-0.17%
2018/04/20	11	33.75	1	33.80	33.10	10	8,766	0.11%
2018/04/19	0	0.00	8.4	32.99	33.00	-8.4	8,722	-0.10%
2018/04/18	2	32.15	4	32.24	32.65	-2	8,774	-0.02%
2018/04/17	1	31.70	0	0.00	31.55	1	8,829	0.01%
2018/04/16	0	0.00	16	32.48	32.25	-16	9,057	-0.18%
2018/04/13	4	31.56	21	31.65	31.90	-17	9,208	-0.18%
2018/04/12	3	31.00	3	31.20	31.10	0	9,504	0.00%
2018/04/10	7	31.16	3	31.52	31.15	4	10,059	0.04%
2018/04/09	15	31.20	25	30.94	31.40	-10	10,351	-0.10%
2018/04/03	4	29.23	0	0.00	29.35	4	10,573	0.04%
2018/04/02	3	30.47	2	30.25	29.80	1	11,452	0.01%
2018/03/30	25	30.84	0	0.00	30.65	25	13,086	0.19%
2018/03/29	35	30.47	37	30.40	30.50	-2	13,452	-0.01%
2018/03/28	6	30.40	6	30.12	30.05	0	13,439	0.00%
2018/03/27	1	30.15	16	29.94	30.00	-15	13,456	-0.11%
2018/03/26	11	29.93	1	29.70	29.60	10	13,432	0.07%
2018/03/23	2	28.45	2	29.25	29.75	0	13,414	0.00%
2018/03/22	4	29.70	0	0.00	29.45	4	13,356	0.03%
2018/03/21	0	0.00	7	30.01	29.45	-7	13,407	-0.05%
2018/03/20	0	0.00	7	29.88	29.90	-7	13,481	-0.05%
2018/03/19	2	29.50	63	29.73	29.50	-61	13,563	-0.45%
2018/03/16	5	29.05	6	29.18	29.05	-1	13,527	-0.01%
2018/03/15	14	29.05	10	29.40	29.40	4	13,649	0.03%
2018/03/14	0	0.00	24	29.35	29.40	-24	13,650	-0.18%
2018/03/13	20	28.72	0	0.00	28.80	20	13,868	0.14%
2018/03/06	0	0.00	6	28.33	28.35	-6	15,565	-0.04%
2018/03/05	1	28.95	102	28.92	27.90	-101	15,651	-0.65%	大賣/鉅額交易
2018/03/02	7	29.20	0	0.00	28.90	7	15,668	0.04%
2018/02/27	147	29.15	7	29.13	29.20	140	15,719	0.89%	大買/鉅額交易
2018/02/26	0	0.00	1	28.85	29.00	-1	15,721	-0.01%
2018/02/23	4	27.55	3	27.67	28.00	1	15,928	0.01%
2018/02/22	1	27.05	0	0.00	27.10	1	16,020	0.01%
2018/02/21	0	0.00	2	27.30	27.50	-2	16,059	-0.01%
2018/02/12	4	26.94	0	0.00	26.65	4	16,094	0.02%
2018/02/09	0	0.00	9	26.83	27.10	-9	16,231	-0.06%
2018/02/08	3	26.85	2	27.10	27.25	1	16,352	0.01%
2018/02/07	0	0.00	2	27.43	26.90	-2	16,513	-0.01%
2018/02/06	20	26.52	30	26.45	26.35	-10	16,691	-0.06%
2018/02/05	15	28.10	16	28.05	28.05	-1	17,180	-0.01%
2018/02/02	1	29.10	1	29.25	28.95	0	17,734	0.00%
2018/02/01	2	29.00	2	28.85	28.80	0	17,753	0.00%
2018/01/31	4	28.63	2	28.88	28.75	2	17,730	0.01%
2018/01/30	25	30.05	5	29.68	29.35	20	17,647	0.11%
2018/01/29	0	0.00	12	30.41	30.50	-12	17,715	-0.07%
2018/01/26	3	30.10	1	30.10	29.80	2	17,625	0.01%
2018/01/25	0	0.00	9	29.55	29.55	-9	17,442	-0.05%
2018/01/24	7	29.24	15	29.20	29.45	-8	17,377	-0.05%
2018/01/23	13	29.42	0	0.00	29.10	13	17,398	0.07%
2018/01/22	10	28.85	144	28.92	29.70	-134	17,341	-0.77%	大賣/鉅額交易
2018/01/19	4	29.23	1	29.70	29.15	3	17,290	0.02%
2018/01/18	6	29.93	1	29.80	29.80	5	17,160	0.03%
2018/01/17	2	29.85	8	30.10	30.15	-6	17,062	-0.04%
2018/01/16	2	29.83	5	29.91	29.65	-3	16,881	-0.02%
2018/01/15	5	29.98	1	30.50	29.90	4	16,759	0.02%
2018/01/12	6	30.81	17	30.82	30.40	-11	16,553	-0.07%
2018/01/11	10	30.64	14	30.49	30.35	-4	16,355	-0.02%
2018/01/10	37	31.18	44	31.17	31.05	-7	16,264	-0.04%
2018/01/09	18	31.50	10	31.24	31.60	8	15,960	0.05%
2018/01/08	6	31.03	42	31.34	31.15	-36	15,651	-0.23%
2018/01/05	24	30.45	30	30.41	30.80	-6	15,233	-0.04%
2018/01/04	42	30.58	23	30.61	30.15	19	14,980	0.13%
2018/01/03	14	30.54	76	30.30	30.35	-62	14,682	-0.42%
2018/01/02	128	31.38	32	30.82	30.80	96	14,308	0.67%	大買/