國喬 (1312)-大展券商分點個股進出

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
11.50
漲跌
▲0.10
漲幅
+0.88%
成交量
2,106張
產業
上市塑膠類股
645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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/12/02	40	11.40	1	11.40	11.40	39	2,589	1.51%
2024/11/29	52	11.45	0	0.00	11.45	52	2,604	2.00%
2024/11/28	0	0.00	52	11.50	11.60	-52	2,598	-2.00%
2024/11/25	1	11.70	2	11.83	11.80	-1	2,582	-0.04%
2024/11/22	1	11.75	0	0.00	11.65	1	2,587	0.04%
2024/11/21	12	11.70	0	0.00	11.70	12	2,599	0.46%
2024/11/20	25	11.90	1	11.80	11.80	24	2,610	0.92%
2024/11/19	25	12.05	1	12.10	12.00	24	2,638	0.91%
2024/11/18	3	11.93	60	12.05	12.05	-57	2,645	-2.15%
2024/11/15	1	11.55	39	11.60	11.55	-38	2,593	-1.47%
2024/11/14	1	11.55	1	11.65	11.30	0	2,587	0.00%
2024/11/12	99	11.70	4	11.90	11.70	95	2,548	3.73%
2024/11/11	3	12.00	73	12.00	11.95	-70	2,536	-2.76%
2024/11/08	31	12.45	26	12.50	12.25	5	2,538	0.20%
2024/11/06	72	12.18	12	12.20	12.20	60	2,561	2.34%
2024/11/05	0	0.00	24	12.15	12.10	-24	2,627	-0.91%
2024/11/04	1	12.25	1	12.10	12.10	0	2,775	0.00%
2024/11/01	6	12.18	1	12.15	12.25	5	3,016	0.17%
2024/10/30	1	12.25	1	12.15	12.10	0	3,063	0.00%
2024/10/28	5	12.50	1	12.50	12.50	4	3,076	0.13%
2024/10/25	11	12.35	0	12.45	12.40	11	3,109	0.35%
2024/10/24	5	12.45	1	12.45	12.40	4	3,136	0.13%
2024/10/23	6	12.50	0	0.00	12.40	6	3,179	0.19%
2024/10/22	6	12.50	0	0.00	12.50	6	3,191	0.19%
2024/10/21	5	12.60	0	0.00	12.60	5	3,272	0.15%
2024/10/18	0	0.00	1	12.70	12.70	-1	3,413	-0.03%
2024/10/17	6	12.88	0	0.00	12.75	6	3,586	0.17%
2024/10/16	1	12.75	1	12.85	12.70	0	3,804	0.00%
2024/10/14	1	12.75	1	12.80	12.85	0	3,952	0.00%
2024/10/11	2	12.80	2	12.88	12.75	0	4,267	0.00%
2024/10/09	11	13.04	1	12.80	12.80	10	4,312	0.23%
2024/10/08	5	13.45	0	0.00	13.40	5	4,272	0.12%
2024/10/07	1	13.50	3.6	13.54	13.55	-2.6	4,285	-0.06%
2024/10/04	29	13.48	5	13.50	13.45	24	4,291	0.56%
2024/10/01	0	0.00	2	13.50	13.45	-2	4,335	-0.05%
2024/09/30	2	13.65	0	0.00	13.50	2	4,370	0.05%
2024/09/27	1	13.55	10	13.70	13.65	-9	4,371	-0.21%
2024/09/20	0	0.00	1	13.15	13.10	-1	4,310	-0.02%
2024/09/19	1	13.05	0	0.00	13.05	1	4,299	0.02%
2024/09/18	1	13.20	1	13.05	13.05	0	4,327	0.00%
2024/09/13	6	12.68	1	12.45	12.85	5	4,414	0.11%
2024/09/11	0	0.00	12	12.45	12.35	-12	4,386	-0.27%
2024/09/10	1	12.35	1	12.45	12.45	0	4,386	0.00%
2024/09/09	0	0.00	24	12.34	12.45	-24	4,371	-0.55%
2024/09/06	10	12.30	0	0.00	12.40	10	4,331	0.23%
2024/09/04	10	12.35	2	12.53	12.40	8	4,336	0.18%
2024/08/27	1	13.20	1	13.30	13.35	0	4,481	0.00%
2024/08/23	1	13.20	1	13.25	13.20	0	4,548	0.00%
2024/08/19	1	13.35	1	13.35	13.35	0	4,656	0.00%
2024/08/16	2	13.33	2	13.40	13.30	0	4,665	0.00%
2024/08/14	1	13.25	1	13.25	13.25	0	4,717	0.00%
2024/08/12	1	13.45	1	13.55	13.45	0	4,802	0.00%
2024/08/09	2	13.35	2	13.45	13.25	0	5,050	0.00%
2024/08/08	1	13.10	1	13.15	13.25	0	5,100	0.00%
2024/08/07	50	13.37	0.3	13.40	13.30	49.7	5,323	0.93%
2024/08/06	15	12.58	5	12.90	12.95	10	5,255	0.19%
2024/08/05	42	13.03	1	13.10	12.85	41	5,107	0.80%
2024/08/02	13	14.41	1	14.60	14.25	12	4,874	0.25%
2024/08/01	2	14.63	13	14.74	14.75	-11	4,821	-0.23%
2024/07/31	0	0.00	35	14.60	14.50	-35	4,775	-0.73%
2024/07/30	2	14.53	2	14.53	14.55	0	4,768	0.00%
2024/07/29	2	14.60	2	14.70	14.60	0	4,724	0.00%
2024/07/26	1	14.35	1	14.45	14.40	0	4,697	0.00%
2024/07/23	1	14.70	1	14.65	14.60	0	4,683	0.00%
2024/07/22	6	14.73	1	14.70	14.70	5	4,659	0.11%
2024/07/19	20	15.00	1	14.90	14.90	19	4,566	0.42%
2024/07/18	13	15.46	13	15.71	15.50	0	4,390	0.00%
2024/07/17	2	15.30	22	15.35	15.30	-20	4,215	-0.47%
2024/07/16	16	14.81	0	0.00	15.05	16	4,035	0.40%
2024/07/15	0	0.00	1	14.95	14.95	-1	4,002	-0.02%
2024/07/12	3	14.75	23	15.00	15.05	-20	3,917	-0.51%
2024/07/11	0	0.00	1	14.40	14.45	-1	3,605	-0.03%
2024/07/10	2	14.20	1	14.30	14.25	1	3,585	0.03%
2024/07/08	1	14.50	1	14.60	14.40	0	3,546	0.00%
2024/07/04	1	14.25	1	14.40	14.30	0	3,492	0.00%
2024/07/02	0	0.00	1	13.95	13.95	-1	3,460	-0.03%
2024/07/01	1	14.05	0	0.00	14.10	1	3,442	0.03%
2024/06/27	6	13.95	1	13.95	13.95	5	3,421	0.15%
2024/06/25	1	14.45	1	14.25	14.25	0	3,399	0.00%
2024/06/24	1	14.40	2	14.45	14.40	-1	3,386	-0.03%
2024/06/21	2	14.23	2	14.33	14.60	0	3,365	0.00%
2024/06/19	1	13.95	1	13.80	13.80	0	3,207	0.00%
2024/06/18	1	14.10	1	13.90	13.90	0	3,199	0.00%
2024/06/14	1	14.00	1	13.95	13.95	0	3,211	0.00%
2024/06/13	1	13.95	1	13.95	13.95	0	3,213	0.00%
2024/06/12	2	14.03	2	14.05	13.95	0	3,239	0.00%
2024/06/11	2	14.15	2	14.08	14.00	0	3,231	0.00%
2024/06/07	1	13.70	19	14.09	14.25	-18	3,262	-0.55%
2024/06/06	1	13.70	1	13.65	13.65	0	3,186	0.00%
2024/06/04	13	13.97	1	13.85	13.85	12	3,211	0.37%
2024/06/03	1	14.50	13	14.35	14.30	-12	3,151	-0.38%
2024/05/29	55	14.56	1	14.65	14.45	54	3,089	1.75%
2024/05/28	0	0.00	83	14.66	14.75	-83	3,056	-2.72%
2024/05/24	0	0.00	2	14.15	14.25	-2	2,966	-0.07%
2024/05/23	83	14.07	0	0.00	14.05	83	2,947	2.82%
2024/05/22	11	14.41	1	14.40	14.40	10	2,898	0.35%
2024/05/21	1	14.45	1	14.55	14.50	0	2,882	0.00%
2024/05/20	16	14.54	2	14.45	14.45	14	2,842	0.49%
2024/05/17	3	14.73	23	14.66	14.70	-20	2,801	-0.71%
2024/05/16	0	0.00	1	14.80	14.80	-1	2,730	-0.04%
2024/05/15	1	14.55	26	14.79	14.85	-25	2,643	-0.95%
2024/05/14	80	14.20	9	14.18	14.15	71	2,372	2.99%
2024/05/13	1	14.35	107	14.19	14.35	-106	2,299	-4.61%	大賣/鉅額交易
2024/05/09	1	13.30	8	13.36	13.25	-7	2,075	-0.34%
2024/05/06	1	13.45	1	13.50	13.45	0	2,100	0.00%
2024/04/30	0	0.00	0.4	13.50	13.50	-0.4	2,125	-0.02%
2024/04/26	40	13.25	0	0.00	13.30	40	2,086	1.92%
2024/04/25	30	13.15	0	0.00	13.20	30	2,097	1.43%
2024/04/24	0	0.00	40	13.23	13.20	-40	2,107	-1.90%
2024/04/23	23	13.25	0	0.00	13.20	23	2,178	1.06%
2024/04/22	0	0.00	53	13.18	13.15	-53	2,245	-2.36%
2024/04/16	11	12.98	1	13.00	12.95	10	2,259	0.44%
2024/04/12	78	13.35	0	0.00	13.35	78	2,259	3.45%
2024/04/10	1	13.65	79	13.63	13.70	-78	2,261	-3.45%
2024/04/02	61	13.41	1	13.35	13.35	60	2,306	2.60%
2024/04/01	1	13.30	61	13.50	13.55	-60	2,324	-2.58%
2024/03/27	1	13.40	1	13.35	13.35	0	2,715	0.00%
2024/03/26	1	13.45	1.1	13.40	13.40	-0.1	2,776	0.00%
2024/03/15	20	13.30	0	0.00	13.35	20	3,116	0.64%
2024/03/13	32	13.49	2	13.45	13.45	30	3,199	0.94%
2024/03/12	10	13.80	0	0.00	13.85	10	3,168	0.32%
2024/03/11	20	13.55	0	0.00	13.75	20	3,182	0.63%
2024/03/08	1	13.80	1	13.55	13.55	0	3,175	0.00%
2024/03/07	11	13.91	1	13.95	13.90	10	3,119	0.32%
2024/03/05	10	13.95	0	0.00	14.00	10	3,129	0.32%
2024/03/04	1	14.10	1	14.05	14.05	0	3,123	0.00%
2024/02/23	1	14.35	1	14.25	14.25	0	3,174	0.00%
2024/02/22	1	14.30	2	14.33	14.30	-1	3,174	-0.03%
2024/02/21	0	0.00	16	14.49	14.35	-16	3,160	-0.51%
2024/02/20	1	14.70	0	0.00	14.50	1	3,151	0.03%
2024/02/19	0	0.00	2	14.65	14.70	-2	3,164	-0.06%
2024/02/16	1	14.40	1	14.45	14.45	0	3,162	0.00%
2024/02/15	2	14.18	1	14.20	14.25	1	3,136	0.03%
2024/02/05	1	14.30	1	14.25	14.25	0	3,121	0.00%
2024/02/02	1	14.55	1	14.40	14.40	0	3,106	0.00%
2024/02/01	1	14.45	1	14.55	14.55	0	3,102	0.00%
2024/01/30	2	14.60	5	14.56	14.50	-3	3,067	-0.10%
2024/01/29	1	14.50	2	14.68	14.75	-1	3,046	-0.03%
2024/01/26	0	0.00	4	14.51	14.50	-4	3,020	-0.13%
2024/01/24	5	14.43	0	0.00	14.35	5	2,969	0.17%
2024/01/23	1	14.25	1	14.25	14.25	0	2,954	0.00%
2024/01/22	1	14.15	0	0.00	14.15	1	2,937	0.03%
2024/01/19	1	14.05	0	0.00	14.10	1	2,918	0.03%
2024/01/17	12	14.11	0	0.00	14.05	12	2,888	0.42%
2024/01/16	3	14.33	0	0.00	14.30	3	2,815	0.11%
2024/01/12	3	14.57	1	14.70	14.70	2	2,763	0.07%
2024/01/11	10	14.63	1	14.65	14.60	9	2,752	0.33%
2024/01/10	1	14.80	1	14.70	14.70	0	2,695	0.00%
2024/01/09	1	15.15	2	15.03	14.95	-1	2,644	-0.04%
2024/01/08	1	15.30	1	15.25	15.15	0	2,607	0.00%
2024/01/05	1	15.20	1.6	15.15	15.20	-0.6	2,569	-0.03%
2024/01/04	1	15.15	0	0.00	15.05	1	2,550	0.04%
2024/01/03	1	15.20	0	0.00	15.15	1	2,545	0.04%
2023/12/29	7	15.19	9.7	15.19	15.20	-2.7	2,498	-0.11%
2023/12/28	3.1	15.07	1	15.05	15.10	2.1	2,454	0.09%
2023/12/27	10.1	15.11	14	15.15	15.10	-3.9	2,422	-0.16%
2023/12/26	12	15.17	18	15.13	15.10	-6	2,395	-0.25%
2023/12/25	16	14.88	3	14.88	14.85	13	2,213	0.59%
2023/12/22	21	15.10	1	15.05	15.05	20	1,962	1.02%
2023/12/21	0	0.00	18	15.30	15.30	-18	1,937	-0.93%
2023/12/19	1	15.20	1	14.90	14.90	0	1,841	0.00%
2023/12/15	12	15.30	6	15.39	15.25	6	1,714	0.35%
2023/12/14	0	0.00	3	15.25	15.20	-3	1,614	-0.19%
2023/12/13	0	0.00	1	15.20	15.15	-1	1,560	-0.06%
2023/12/11	2	15.43	2	15.20	15.20	0	1,441	0.00%
2023/12/07	1	15.90	1	15.70	15.70	0	1,337	0.00%
2023/12/06	1	15.90	1	16.00	15.95	0	1,305	0.00%
2023/12/04	2	15.98	2	16.03	16.00	0	1,276	0.00%
2023/11/30	1	16.10	1	16.05	16.05	0	1,242	0.00%
2023/11/29	1	16.15	1	16.15	16.10	0	1,197	0.00%
2023/11/28	1	16.10	1	16.25	16.20	0	1,185	0.00%
2023/11/27	1	16.75	1	16.55	16.55	0	1,120	0.00%
2023/11/24	1	16.70	1	16.75	16.75	0	1,085	0.00%
2023/11/22	1	16.40	1	16.45	16.45	0	1,038	0.00%
2023/11/17	1	16.35	1	16.45	16.35	0	1,025	0.00%
2023/11/15	1	15.85	1	16.00	16.15	0	1,023	0.00%
2023/11/14	1	15.75	1	15.80	15.80	0	1,023	0.00%
2023/11/13	1	15.85	1	15.75	15.75	0	1,051	0.00%
2023/11/09	1	15.90	1	15.85	15.85	0	1,163	0.00%
2023/11/08	1	16.05	1	16.00	16.00	0	1,255	0.00%
2023/11/07	1	16.05	1	16.05	16.05	0	1,262	0.00%
2023/11/06	1	16.05	1	16.15	16.15	0	1,275	0.00%
2023/10/31	1	15.85	1	15.95	15.80	0	1,320	0.00%
2023/10/25	1	15.95	1	16.15	16.05	0	1,436	0.00%
2023/10/24	0	0.00	3	15.90	15.90	-3	1,451	-0.21%
2023/10/23	0	0.00	2	15.98	15.95	-2	1,472	-0.14%
2023/10/20	1	16.20	0	0.00	15.90	1	1,472	0.07%
2023/10/19	1	16.10	1	16.20	16.20	0	1,469	0.00%
2023/10/17	1	16.60	1	16.40	16.40	0	1,473	0.00%
2023/10/16	1	16.55	1	16.60	16.60	0	1,524	0.00%
2023/10/11	1	16.50	1	16.60	16.20	0	1,587	0.00%
2023/10/05	1	16.35	2	16.40	16.35	-1	1,635	-0.06%
2023/10/04	1	16.35	0	0.00	16.30	1	1,644	0.06%
2023/09/26	1	17.00	1	16.75	16.75	0	1,741	0.00%
2023/09/25	1	17.15	1	17.00	17.00	0	1,740	0.00%
2023/09/22	1	17.10	2	17.18	17.15	-1	1,755	-0.06%
2023/09/21	1	17.15	0	0.00	17.10	1	1,759	0.06%
2023/09/20	1	17.40	1	17.25	17.25	0	1,753	0.00%
2023/09/19	1	17.40	1	17.50	17.45	0	1,751	0.00%
2023/09/18	1	17.25	1	17.35	17.40	0	1,745	0.00%
2023/09/15	1	17.45	1	17.25	17.25	0	1,753	0.00%
2023/09/13	1	17.10	1	17.25	17.55	0	1,748	0.00%
2023/09/12	1	17.10	1	17.00	17.00	0	1,729	0.00%
2023/09/11	1	17.20	1	17.35	17.10	0	1,733	0.00%
2023/09/08	4	17.00	4	17.11	17.10	0	1,733	0.00%
2023/09/07	1	16.85	1	16.95	16.85	0	1,723	0.00%
2023/09/06	1	17.10	1	16.95	16.95	0	1,734	0.00%
2023/09/04	1	17.00	1	17.10	17.20	0	1,737	0.00%
2023/09/01	1	16.80	1	16.95	17.00	0	1,729	0.00%
2023/08/30	1	16.85	1	16.85	16.90	0	1,751	0.00%
2023/08/29	1	16.65	1	16.70	16.80	0	1,769	0.00%
2023/08/28	1	16.70	1	16.65	16.65	0	1,778	0.00%
2023/08/24	1	16.45	1	16.50	16.50	0	1,825	0.00%
2023/08/23	0	0.00	4	16.40	16.40	-4	1,825	-0.22%
2023/08/22	5	16.44	1	16.35	16.35	4	1,834	0.22%
2023/08/21	1	16.85	1	16.65	16.60	0	1,824	0.00%
2023/08/17	1	16.30	1	16.25	16.70	0	1,817	0.00%
2023/08/16	67	16.61	7	16.70	16.50	60	1,787	3.36%
2023/08/15	71	16.91	0	0.00	16.95	71	1,758	4.04%
2023/08/14	82	17.66	2	17.50	17.25	80	1,706	4.69%
2023/08/11	1	18.60	1	18.70	18.65	0	1,621	0.00%
2023/08/10	1	18.75	1	18.60	18.60	0	1,637	0.00%
2023/08/09	1	18.85	1	18.85	18.85	0	1,648	0.00%
2023/08/08	1	18.80	1	18.85	18.75	0	1,674	0.00%
2023/08/07	1	18.85	1	18.70	18.80	0	1,697	0.00%
2023/08/04	1	18.75	1	18.85	18.80	0	1,711	0.00%
2023/08/02	1	18.55	1	18.65	18.70	0	1,718	0.00%
2023/07/31	2	18.35	2	18.48	18.40	0	1,654	0.00%
2023/07/26	1	18.25	82	18.35	18.35	-81	1,683	-4.81%
2023/07/25	0	0.00	93	18.24	18.25	-93	1,705	-5.45%
2023/07/24	1	18.20	1	18.20	18.15	0	1,735	0.00%
2023/07/20	1	18.15	1	18.25	18.40	0	1,826	0.00%
2023/07/19	2	18.35	100	18.42	18.10	-98	1,996	-4.91%
2023/07/14	1	18.30	1	18.40	18.45	0	2,014	0.00%
2023/07/13	1	18.25	1	18.25	18.20	0	2,108	0.00%
2023/07/12	1	18.55	1	18.25	18.25	0	2,130	0.00%
2023/07/10	1	18.50	1	18.65	18.50	0	2,291	0.00%
2023/07/07	1	18.60	1	18.65	18.65	0	2,329	0.00%
2023/07/06	2	18.88	1	18.80	18.80	1	2,319	0.04%
2023/07/05	1	19.20	1	19.10	19.10	0	2,313	0.00%
2023/07/04	1	19.50	1	19.25	19.25	0	2,317	0.00%
2023/07/03	1	19.45	1	19.55	19.50	0	2,421	0.00%
2023/06/30	1	19.30	1	19.40	19.45	0	2,443	0.00%
2023/06/29	1	19.40	1	19.30	19.30	0	2,438	0.00%
2023/06/27	1	19.25	1	19.25	19.25	0	2,458	0.00%
2023/06/26	1	19.15	1	19.25	19.30	0	2,504	0.00%
2023/06/20	0	0.00	77	19.36	19.20	-77	2,544	-3.03%
2023/06/19	0	0.00	5	19.35	19.35	-5	2,530	-0.20%
2023/06/16	1	19.30	3	19.35	19.45	-2	2,543	-0.08%
2023/06/14	1	19.20	1	19.30	19.30	0	2,556	0.00%
2023/06/12	1	19.45	3	19.28	19.35	-2	2,625	-0.08%
2023/06/09	3	19.50	1	19.45	19.45	2	2,629	0.08%
2023/06/08	3	19.58	1	19.60	19.60	2	2,650	0.08%
2023/06/07	1	19.60	1	19.55	19.55	0	2,691	0.00%
2023/06/05	1	19.40	1	19.55	19.65	0	2,703	0.00%
2023/06/01	1	19.05	1	19.15	19.15	0	2,690	0.00%
2023/05/31	1	19.00	1	19.00	19.00	0	2,689	0.00%
2023/05/30	1	19.00	1	18.95	18.95	0	2,666	0.00%
2023/05/25	2	19.30	2	19.25	19.10	0	2,697	0.00%
2023/05/24	1	19.35	1	19.45	19.45	0	2,685	0.00%
2023/05/23	0	0.00	1	19.30	19.30	-1	2,697	-0.04%
2023/05/19	0	0.00	5	19.00	19.00	-5	2,708	-0.18%
2023/05/17	1	19.10	1	19.20	19.20	0	2,735	0.00%
2023/05/16	1	19.00	1	19.10	19.05	0	2,742	0.00%
2023/05/15	1	18.90	1	19.00	19.00	0	2,732	0.00%
2023/05/12	2	19.23	2	18.75	18.90	0	2,774	0.00%
2023/05/11	2	19.23	2	18.75	18.75	0	2,751	0.00%
2023/05/10	2	19.30	2	19.33	19.25	0	2,767	0.00%
2023/05/09	1	19.75	9	19.54	19.45	-8	2,776	-0.29%
2023/05/08	1	19.75	1	19.85	19.75	0	2,779	0.00%
2023/05/04	76	19.71	1	19.70	19.70	75	2,852	2.63%
2023/05/03	1	20.00	1	19.95	19.85	0	2,862	0.00%
2023/05/02	1	20.10	10	20.11	20.10	-9	2,900	-0.31%
2023/04/28	1	20.30	1	20.25	20.25	0	2,931	0.00%
2023/04/27	1	20.25	1	20.35	20.30	0	2,925	0.00%
2023/04/26	5	20.15	0	0.00	20.25	5	2,960	0.17%
2023/04/25	3	20.78	3	20.70	20.30	0	2,926	0.00%
2023/04/24	24	20.23	7	20.79	20.80	17	2,921	0.58%
2023/04/21	1	20.30	1	20.25	20.25	0	2,765	0.00%
2023/04/20	1	20.10	1	20.30	20.25	0	2,771	0.00%
2023/04/19	2	20.43	2	20.20	20.20	0	2,771	0.00%
2023/04/18	3	20.83	3	20.55	20.55	0	2,732	0.00%
2023/04/17	1	21.15	2	21.20	21.20	-1	2,683	-0.04%
2023/04/14	1	20.95	1	21.05	21.15	0	2,686	0.00%
2023/04/13	4	20.83	2	20.73	20.75	2	2,655	0.08%
2023/04/12	2	20.58	2	20.68	20.60	0	2,543	0.00%
2023/04/11	0	0.00	1	20.40	20.40	-1	2,511	-0.04%
2023/04/10	1	20.10	1	20.20	20.40	0	2,513	0.00%
2023/04/07	1	20.15	301	20.06	20.20	-300	2,507	-11.97%	大賣/鉅額交易
2023/04/06	306	20.34	5	20.15	20.15	301	2,542	11.84%	大買/鉅額交易
2023/03/31	1	19.85	1	19.95	20.00	0	2,482	0.00%
2023/03/30	2	19.80	8	19.81	19.80	-6	2,528	-0.24%
2023/03/29	1	19.80	1	19.95	19.85	0	2,644	0.00%
2023/03/28	2	19.98	3	19.80	19.80	-1	2,687	-0.04%
2023/03/27	1	19.65	73	19.85	20.00	-72	2,697	-2.67%
2023/03/24	2	19.55	27	19.70	19.60	-25	2,738	-0.91%
2023/03/23	0.6	19.45	0	0.00	19.45	0.6	2,767	0.02%
2023/03/22	31	19.40	1	19.45	19.45	30	2,778	1.08%
2023/03/21	11	19.50	1	19.45	19.40	10	2,841	0.35%
2023/03/20	15	19.60	4	19.59	19.55	11	2,903	0.38%
2023/03/17	0	0.00	54	19.37	19.55	-54	3,123	-1.73%
2023/03/16	1	19.30	1	18.90	18.90	0	3,124	0.00%
2023/03/15	31	19.55	7	19.45	19.45	24	3,186	0.75%
2023/03/14	1	19.65	16	19.64	19.55	-15	3,328	-0.45%
2023/03/13	1	19.40	2	19.60	19.65	-1	3,388	-0.03%
2023/03/10	1	19.80	1	19.65	19.60	0	3,538	0.00%
2023/03/06	2	19.90	1	20.00	19.85	1	4,576	0.02%
2023/03/01	2	19.83	5	19.87	19.80	-3	4,684	-0.06%
2023/02/24	1	20.00	1	19.90	19.90	0	4,677	0.00%
2023/02/23	0	0.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/22	0	0.00	6	19.75	19.85	-6	4,664	-0.13%
2023/02/21	2	19.90	1	19.80	19.80	1	4,678	0.02%
2023/02/20	1	19.90	1	19.95	19.95	0	4,724	0.00%
2023/02/17	1	19.60	1	19.75	19.85	0	4,755	0.00%
2023/02/16	1	19.65	2	19.65	19.65	-1	4,872	-0.02%
2023/02/15	1	19.35	1	19.50	19.65	0	4,963	0.00%
2023/02/14	2	19.35	2	19.45	19.50	0	4,957	0.00%
2023/02/13	1	19.40	0	0.00	19.40	1	5,002	0.02%
2023/02/10	2	19.58	2	19.30	19.30	0	5,003	0.00%
2023/02/08	2	19.73	802	19.56	19.60	-800	4,977	-16.07%	大賣/鉅額交易
2023/02/07	2	19.85	2	19.88	19.80	0	4,927	0.00%
2023/02/06	2	19.90	2	19.95	19.95	0	4,905	0.00%
2023/02/03	6	19.88	6	19.98	19.85	0	4,885	0.00%
2023/02/02	157	19.98	3	20.03	19.95	154	4,851	3.17%	大買/鉅額交易
2023/02/01	1	20.05	1	20.15	20.10	0	4,806	0.00%
2023/01/31	53	20.33	51	20.05	20.05	2	4,794	0.04%
2023/01/30	1	19.85	0	0.00	19.80	1	4,739	0.02%
2023/01/17	41	19.70	4	19.80	19.85	37	4,691	0.79%
2023/01/16	611	19.69	1	19.55	19.70	610	4,665	13.07%	大買/鉅額交易
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/12	1	19.35	6	19.41	19.60	-5	4,591	-0.11%
2023/01/11	1	19.50	1	19.35	19.35	0	4,543	0.00%
2023/01/10	2	19.40	2	19.48	19.40	0	4,540	0.00%
2023/01/09	1	19.40	1	19.35	19.35	0	4,516	0.00%
2023/01/06	1	19.30	6	19.34	19.30	-5	4,500	-0.11%
2023/01/05	1	19.40	1	19.50	19.30	0	4,514	0.00%
2023/01/04	1	19.25	17	19.30	19.30	-16	4,480	-0.36%
2023/01/03	2	18.90	7	19.15	19.20	-5	4,453	-0.11%
2022/12/30	1	19.00	1	18.90	18.85	0	4,427	0.00%
2022/12/29	2	18.65	2	18.78	18.80	0	4,415	0.00%
2022/12/28	1	19.15	12	18.98	18.85	-11	4,417	-0.25%
2022/12/27	2	19.15	2	19.25	19.20	0	4,403	0.00%
2022/12/26	2	19.05	2	19.15	19.10	0	4,384	0.00%
2022/12/23	0	0.00	2	18.90	18.95	-2	4,368	-0.05%
2022/12/22	1	18.25	1	18.35	18.75	0	4,346	0.00%
2022/12/21	5	18.30	5	18.35	18.15	0	4,338	0.00%
2022/12/20	2	18.35	1	18.25	18.25	1	4,264	0.02%
2022/12/19	1	18.40	1	18.35	18.35	0	4,281	0.00%
2022/12/16	3	18.68	1	18.75	18.35	2	4,271	0.05%
2022/12/15	9	19.14	3	19.02	19.05	6	4,192	0.14%
2022/12/14	5	18.69	3	18.73	18.80	2	4,160	0.05%
2022/12/13	3	18.60	4	18.60	18.50	-1	4,147	-0.02%
2022/12/12	2	18.63	2	18.55	18.45	0	4,095	0.00%
2022/12/09	8	19.28	8	19.42	19.00	0	4,067	0.00%
2022/12/08	15	18.70	1	18.80	18.85	14	3,862	0.36%
2022/12/07	13	18.95	2	18.95	18.85	11	3,836	0.29%
2022/12/06	8	19.46	2	19.20	19.20	6	3,753	0.16%
2022/12/05	3	20.18	3	20.27	20.20	0	3,604	0.00%
2022/12/02	29	20.23	3	20.38	20.30	26	3,560	0.73%
2022/12/01	12	20.84	5	20.85	20.70	7	3,402	0.21%
2022/11/30	6	20.18	43	20.34	20.80	-37	2,936	-1.26%
2022/11/29	1	18.90	2	18.90	18.95	-1	2,586	-0.04%
2022/11/28	1	18.30	17	18.84	18.80	-16	2,511	-0.64%
2022/11/25	1	17.85	8	18.33	18.30	-7	2,377	-0.29%
2022/11/23	1	17.45	1	17.50	17.50	0	2,259	0.00%
2022/11/22	1	17.40	0	0.00	17.35	1	2,275	0.04%
2022/11/21	1	17.35	1	17.45	17.35	0	2,281	0.00%
2022/11/16	1	17.45	1	17.35	17.35	0	2,368	0.00%
2022/11/15	2	17.63	2	17.73	17.70	0	2,326	0.00%
2022/11/14	2	17.63	2	17.65	17.80	0	2,318	0.00%
2022/11/11	2	18.58	2	18.05	18.05	0	2,211	0.00%
2022/11/10	2	18.28	2	18.38	18.40	0	2,185	0.00%
2022/11/09	0	0.00	1	18.15	18.50	-1	2,248	-0.04%
2022/11/08	1	18.05	0	0.00	18.00	1	2,258	0.04%
2022/11/07	1	17.95	1	18.05	18.05	0	2,362	0.00%
2022/11/04	1	17.60	1	17.70	17.95	0	2,357	0.00%
2022/11/03	1	17.50	1	17.60	17.75	0	2,362	0.00%
2022/11/02	12	17.74	4	17.78	17.70	8	2,371	0.34%
2022/11/01	9	17.60	2	17.65	17.70	7	2,373	0.29%
2022/10/31	40	17.43	10	17.50	17.40	30	2,386	1.26%
2022/10/28	1	17.50	25	17.46	17.30	-24	2,430	-0.99%
2022/10/27	12	17.62	27	17.51	17.65	-15	2,459	-0.61%
2022/10/26	1	17.10	1	17.25	17.25	0	2,450	0.00%
2022/10/25	1	17.20	1	17.05	17.05	0	2,449	0.00%
2022/10/24	2	17.35	2	17.28	17.10	0	2,451	0.00%
2022/10/21	0	0.00	1	17.30	17.30	-1	2,445	-0.04%
2022/10/20	2	17.18	1	17.10	17.20	1	2,443	0.04%
2022/10/19	2	17.48	2	17.48	17.35	0	2,446	0.00%
2022/10/18	1	17.15	1	17.25	17.45	0	2,447	0.00%
2022/10/17	1	16.80	1	16.90	17.05	0	2,453	0.00%
2022/10/14	46	17.27	2	17.13	17.10	44	2,461	1.79%
2022/10/13	2	17.38	28	16.89	16.80	-26	2,486	-1.05%
2022/10/12	1	17.55	1	17.40	17.40	0	2,495	0.00%
2022/10/11	2	17.68	20	17.60	17.50	-18	2,508	-0.72%
2022/10/07	2	17.85	12	17.96	18.00	-10	2,567	-0.39%
2022/10/05	2	17.88	19	17.85	17.85	-17	2,950	-0.58%
2022/10/04	19	17.75	1	17.75	17.75	18	3,093	0.58%
2022/09/30	1	16.85	1	16.95	17.50	0	3,229	0.00%
2022/09/29	0	0.00	1	16.85	17.10	-1	3,278	-0.03%
2022/09/28	1	17.00	1	16.90	16.60	0	3,317	0.00%
2022/09/27	19	17.51	2	17.70	17.55	17	3,304	0.51%
2022/09/26	1	18.50	1	17.85	17.85	0	3,292	0.00%
2022/09/23	6	18.73	1	18.65	18.65	5	3,314	0.15%
2022/09/22	2	18.50	2	18.53	18.50	0	3,340	0.00%
2022/09/21	0	0.00	5	18.70	18.60	-5	3,349	-0.15%
2022/09/20	1	18.75	1	18.85	18.75	0	3,373	0.00%
2022/09/19	2	18.70	1	18.75	18.65	1	3,384	0.03%
2022/09/16	1	18.80	9	18.79	18.70	-8	3,396	-0.24%
2022/09/15	1	18.65	2	18.78	18.80	-1	3,416	-0.03%
2022/09/14	0	0.00	8	18.60	18.65	-8	3,531	-0.23%
2022/09/13	2	18.48	2	18.58	18.65	0	3,590	0.00%
2022/09/12	1	18.50	1	18.45	18.45	0	3,645	0.00%
2022/09/08	1	18.00	1	18.10	18.45	0	3,663	0.00%
2022/09/07	1	18.10	1	18.05	17.95	0	3,661	0.00%
2022/09/05	1	18.40	1	18.35	18.35	0	3,674	0.00%
2022/09/02	10	18.50	0	0.00	18.55	10	3,684	0.27%
2022/08/30	1	18.70	2	18.80	18.75	-1	3,674	-0.03%
2022/08/26	1	19.15	1	19.20	19.15	0	3,702	0.00%
2022/08/25	2	19.20	2	19.23	19.10	0	3,735	0.00%
2022/08/24	1	19.35	1	19.20	19.20	0	3,731	0.00%
2022/08/22	1	18.80	1	18.80	18.90	0	3,717	0.00%
2022/08/18	1	18.70	1	18.80	18.70	0	3,735	0.00%
2022/08/17	6	18.75	0	0.00	18.70	6	3,748	0.16%
2022/08/16	16	19.02	1	18.85	18.85	15	3,712	0.40%
2022/08/12	1	19.40	1	19.50	19.25	0	3,634	0.00%
2022/08/11	1	19.65	3	19.70	19.85	-2	3,577	-0.06%
2022/08/10	1	19.30	1	19.40	19.55	0	3,591	0.00%
2022/08/08	1	19.20	1	19.30	19.40	0	3,651	0.00%
2022/08/04	3	19.28	2	19.30	19.25	1	3,773	0.03%
2022/08/03	1	19.60	1	19.35	19.35	0	3,773	0.00%
2022/08/02	1	19.70	1	19.80	19.60	0	3,817	0.00%
2022/08/01	1	19.80	1	19.85	19.95	0	3,923	0.00%
2022/07/28	1	19.70	1	19.75	19.75	0	4,002	0.00%
2022/07/27	2	19.65	2	19.63	19.65	0	4,036	0.00%
2022/07/26	1	19.65	2	19.68	19.65	-1	4,062	-0.02%
2022/07/25	3	19.50	2	19.50	19.65	1	4,118	0.02%
2022/07/22	1	19.45	1	19.50	19.35	0	4,178	0.00%
2022/07/21	1	19.40	1	19.45	19.50	0	4,277	0.00%
2022/07/20	28	19.50	0	0.00	19.35	28	4,312	0.65%
2022/07/19	1	18.95	2	19.15	19.35	-1	4,361	-0.02%
2022/07/18	13	18.94	1	18.95	18.90	12	4,350	0.28%
2022/07/15	69	18.85	2	19.05	18.80	67	4,367	1.53%
2022/07/14	27	19.18	7	19.12	19.20	20	4,323	0.46%
2022/07/13	6	20.73	34	20.81	20.60	-28	4,147	-0.68%
2022/07/12	35	20.47	9	20.51	20.35	26	3,987	0.65%
2022/07/11	2	21.58	30	21.49	21.40	-28	3,872	-0.72%
2022/07/08	1	21.70	36	21.70	21.65	-35	3,871	-0.90%
2022/07/07	23	21.64	14	21.46	21.55	9	3,848	0.23%
2022/07/06	62	21.83	0	0.00	21.40	62	3,823	1.62%
2022/07/05	2	22.10	2	22.20	22.15	0	3,845	0.00%
2022/07/04	3	21.98	69	21.92	21.80	-66	3,840	-1.72%
2022/07/01	2	22.55	1	22.65	21.95	1	3,924	0.03%
2022/06/30	1	22.90	101	22.70	22.70	-100	3,952	-2.53%	大賣/
2022/06/29	6	23.30	83.1	23.22	23.20	-77.1	4,061	-1.90%
2022/06/28	26	23.34	43	23.33	23.30	-17	4,190	-0.41%
2022/06/27	50	23.25	5	23.10	23.20	45	4,495	1.00%
2022/06/24	100	22.85	0	0.00	22.75	100	4,487	2.23%
2022/06/22	21	22.38	11	22.48	22.25	10	4,511	0.22%
2022/06/21	1	23.00	1	23.05	23.10	0	4,418	0.00%
2022/06/20	2	23.25	2	23.28	22.80	0	4,393	0.00%
2022/06/17	1	23.65	81	23.77	23.60	-80	4,361	-1.83%
2022/06/16	0	0.00	13	24.25	23.85	-13	4,373	-0.30%
2022/06/15	7	24.20	0	0.00	24.20	7	4,381	0.16%
2022/06/14	1	23.90	0	0.00	23.95	1	4,404	0.02%
2022/06/13	19	24.12	2	24.15	24.15	17	4,426	0.38%
2022/06/10	1	24.70	1	24.75	24.60	0	4,429	0.00%
2022/06/09	43	24.74	2	24.70	24.75	41	4,480	0.92%
2022/06/08	3	24.70	10	24.73	24.60	-7	4,538	-0.15%
2022/06/07	25	24.50	1	24.50	24.50	24	4,595	0.52%
2022/06/06	2	24.68	2	24.55	24.55	0	4,808	0.00%
2022/06/02	0	0.00	1	24.75	24.75	-1	4,978	-0.02%
2022/05/26	0	0.00	3	24.15	23.95	-3	5,504	-0.05%
2022/05/25	3	24.10	0	0.00	24.10	3	5,539	0.05%
2022/05/24	1	24.20	1	24.10	24.10	0	5,633	0.00%
2022/05/23	2	24.10	1	24.25	24.15	1	5,624	0.02%
2022/05/20	1	24.15	1	24.35	24.10	0	5,713	0.00%
2022/05/19	2	23.93	1	24.10	24.15	1	5,774	0.02%
2022/05/18	0	0.00	1	24.35	24.55	-1	5,777	-0.02%
2022/05/17	0	0.00	2	24.15	24.20	-2	5,804	-0.03%
2022/05/13	1	23.75	1	23.85	23.80	0	5,880	0.00%
2022/05/12	3	23.63	1	23.95	23.45	2	6,070	0.03%
2022/05/10	7	24.12	2	24.18	24.25	5	6,404	0.08%
2022/05/09	2	25.13	52	24.79	24.60	-50	6,485	-0.77%
2022/05/05	1	26.05	1	26.20	26.15	0	6,623	0.00%
2022/05/03	3	25.75	3	25.72	25.65	0	6,694	0.00%
2022/04/29	52	26.10	1	26.05	26.05	51	6,777	0.75%
2022/04/28	0	25.75	0	0.00	25.80	0	6,871	0.00%
2022/04/27	1	25.20	1	25.35	25.05	0	6,853	0.00%
2022/04/22	1	26.40	1	26.55	26.50	0	6,816	0.00%
2022/04/21	2	26.38	4	26.49	26.50	-2	6,834	-0.03%
2022/04/20	3	26.27	4	26.26	26.30	-1	6,875	-0.01%
2022/04/19	0	0.00	2	26.20	26.25	-2	6,929	-0.03%
2022/04/18	1	26.20	1	26.05	26.05	0	7,130	0.00%
2022/04/15	1	26.40	1	26.55	26.40	0	7,184	0.00%
2022/04/14	1	26.30	4	26.38	26.55	-3	7,364	-0.04%
2022/04/13	5	26.25	0	0.00	26.30	5	7,342	0.07%
2022/04/12	1	26.00	13	26.05	26.15	-12	7,389	-0.16%
2022/04/08	11	26.36	2	26.50	26.60	9	7,422	0.12%
2022/04/06	3	26.70	2	26.78	26.75	1	7,510	0.01%
2022/04/01	5	26.90	3	26.98	27.00	2	7,483	0.03%
2022/03/31	2	27.55	2	27.48	27.30	0	7,388	0.00%
2022/03/30	28	28.23	2	27.95	27.85	26	7,366	0.35%
2022/03/29	1	26.85	1	26.80	26.80	0	7,049	0.00%
2022/03/28	1	27.10	1	26.85	26.80	0	7,062	0.00%
2022/03/25	1	27.05	1	27.15	27.25	0	7,058	0.00%
2022/03/24	3	27.00	1	26.95	26.95	2	7,056	0.03%
2022/03/23	2	27.18	2	27.15	27.15	0	7,109	0.00%
2022/03/22	1	27.10	1	27.05	27.15	0	7,152	0.00%
2022/03/21	1	26.70	1	26.90	27.00	0	7,239	0.00%
2022/03/18	1	26.80	1	26.75	26.55	0	7,296	0.00%
2022/03/17	1	26.50	1	26.65	26.75	0	7,342	0.00%
2022/03/16	2	26.45	1	26.30	26.30	1	7,413	0.01%
2022/03/15	1	26.50	15	26.50	26.40	-14	7,471	-0.19%
2022/03/14	0	0.00	5	26.80	26.80	-5	7,632	-0.07%
2022/03/11	4	26.35	5	26.22	26.25	-1	7,710	-0.01%
2022/03/10	1	26.30	6	26.49	26.50	-5	7,763	-0.06%
2022/03/09	9	26.37	10	26.39	26.10	-1	7,810	-0.01%
2022/03/08	5	26.95	2	27.43	26.70	3	7,737	0.04%
2022/03/07	21	28.40	1	27.75	27.75	20	7,794	0.26%
2022/03/04	1	28.75	20	28.69	28.65	-19	8,034	-0.24%
2022/03/03	1	28.95	8	29.04	28.95	-7	8,350	-0.08%
2022/03/02	12	28.81	38	28.90	28.85	-26	9,203	-0.28%
2022/03/01	1	28.50	21	28.77	28.75	-20	9,854	-0.20%
2022/02/25	3	27.98	8	28.28	28.40	-5	10,084	-0.05%
2022/02/24	4	28.24	7	27.80	27.80	-3	10,113	-0.03%
2022/02/23	4	28.43	1	28.50	28.45	3	10,078	0.03%
2022/02/22	21	28.49	80	28.59	28.35	-59	10,231	-0.58%
2022/02/21	2	28.60	7	28.64	28.70	-5	10,260	-0.05%
2022/02/18	1	28.25	1	28.40	28.55	0	10,295	0.00%
2022/02/16	1	28.45	108	28.32	28.25	-107	10,722	-1.00%	大賣/鉅額交易
2022/02/15	2	28.30	2	28.35	28.35	0	11,238	0.00%
2022/02/14	26	28.51	10	28.86	28.30	16	11,335	0.14%
2022/02/11	60	29.04	4	29.00	29.00	56	11,247	0.50%
2022/02/10	72	28.74	3	28.72	28.80	69	11,082	0.62%
2022/02/09	33	28.35	2	28.40	28.50	31	10,962	0.28%
2022/02/08	5	28.01	3	28.03	28.25	2	10,899	0.02%
2022/02/07	1	27.65	9	27.18	27.80	-8	10,850	-0.07%
2022/01/26	3	26.63	1	26.75	26.60	2	10,807	0.02%
2022/01/25	5.5	26.71	1	26.50	26.50	4.5	10,809	0.04%
2022/01/24	2	27.23	4	27.19	27.00	-2	10,773	-0.02%
2022/01/21	8	27.74	15	27.73	27.50	-7	10,718	-0.06%
2022/01/20	1	27.65	1	27.75	27.85	0	10,619	0.00%
2022/01/19	4	27.75	2	27.78	27.60	2	10,619	0.02%
2022/01/18	6	28.04	0	0.00	27.80	6	10,534	0.06%
2022/01/17	1	27.85	1	27.95	28.05	0	10,569	0.00%
2022/01/14	2	27.80	12	27.83	27.85	-10	10,674	-0.09%
2022/01/13	12	28.04	10	28.02	28.05	2	10,691	0.02%
2022/01/12	3	27.58	0	0.00	27.75	3	10,724	0.03%
2022/01/11	5	27.71	3	27.62	27.65	2	10,735	0.02%
2022/01/10	4	28.05	0	0.00	28.05	4	10,654	0.04%
2022/01/07	56	28.17	57	28.40	28.25	-1	10,611	-0.01%
2022/01/06	2	28.05	1	28.10	28.10	1	10,514	0.01%
2022/01/05	2	28.15	1	28.10	28.10	1	10,537	0.01%
2022/01/04	3	28.37	31	28.20	28.25	-28	10,557	-0.27%
2022/01/03	2	28.78	12	28.34	28.40	-10	10,591	-0.09%
2021/12/30	2	28.90	6	28.98	28.70	-4	10,636	-0.04%
2021/12/29	3	28.67	108	28.75	28.85	-105	10,723	-0.98%	大賣/鉅額交易
2021/12/28	101	28.60	2	28.58	28.65	99	10,792	0.92%	大買/
2021/12/27	1	28.55	1	28.50	28.50	0	11,099	0.00%
2021/12/24	1	28.45	1	28.65	28.40	0	11,428	0.00%
2021/12/23	1	28.35	4	28.33	28.35	-3	11,759	-0.03%
2021/12/22	1	28.25	1	28.20	28.20	0	12,365	0.00%
2021/12/21	1	28.20	2	28.23	28.20	-1	12,689	-0.01%
2021/12/20	7	28.28	1	28.10	28.10	6	13,086	0.05%
2021/12/17	1	28.25	3	28.08	28.30	-2	13,159	-0.02%
2021/12/16	5	28.00	3	27.93	27.90	2	13,171	0.02%
2021/12/15	14	28.07	2	28.03	27.95	12	13,213	0.09%
2021/12/14	8	28.19	1	28.10	28.10	7	13,455	0.05%
2021/12/13	1	28.30	1	28.15	28.15	0	13,645	0.00%
2021/12/10	4	28.21	1	28.20	28.20	3	13,719	0.02%
2021/12/09	9	28.51	1	28.45	28.45	8	13,672	0.06%
2021/12/08	3	28.85	13	28.85	28.55	-10	13,661	-0.07%
2021/12/07	43	28.75	9	28.73	28.75	34	13,548	0.25%
2021/12/06	13	28.39	4	28.43	28.35	9	13,459	0.07%
2021/12/03	13	28.63	3	28.67	28.50	10	13,445	0.07%
2021/12/02	2	28.58	1	28.40	28.40	1	13,374	0.01%
2021/12/01	11	28.61	5	28.79	28.70	6	13,300	0.05%
2021/11/30	15	28.79	2	28.78	28.75	13	13,134	0.10%
2021/11/29	23	28.74	8	28.94	28.70	15	12,856	0.12%
2021/11/26	29	29.87	11	29.91	29.80	18	12,642	0.14%
2021/11/25	17.1	29.70	19	29.97	29.75	-2	11,857	-0.02%
2021/11/24	9	29.24	104	28.99	29.20	-95	11,104	-0.86%	大賣/
2021/11/23	2	28.20	1	28.40	28.15	1	10,814	0.01%
2021/11/22	5	28.30	3	28.45	28.30	2	10,788	0.02%
2021/11/19	62	28.81	2	28.48	28.50	60	10,778	0.56%
2021/11/18	1	28.65	0	0.00	28.70	1	10,714	0.01%
2021/11/17	103	28.23	1	28.15	28.15	102	10,699	0.95%	大買/鉅額交易
2021/11/16	6	28.56	1	28.60	28.45	5	10,782	0.05%
2021/11/15	16	28.99	2	29.15	28.80	14	10,695	0.13%
2021/11/12	4	29.74	32	29.20	29.55	-28	10,498	-0.27%
2021/11/11	10	27.60	26	27.64	27.50	-16	10,105	-0.16%
2021/11/10	18	28.26	4	28.30	28.15	14	10,236	0.14%
2021/11/09	1	27.90	1	28.05	27.95	0	10,379	0.00%
2021/11/08	2	27.60	12	27.85	27.85	-10	10,598	-0.09%
2021/11/05	0	0.00	1	27.50	27.55	-1	10,861	-0.01%
2021/11/04	11	27.10	1	27.10	27.10	10	10,873	0.09%
2021/11/03	4	27.23	13	27.45	27.50	-9	10,892	-0.08%
2021/11/02	13	27.02	7	27.10	26.95	6	11,027	0.05%
2021/11/01	1	27.10	2	27.10	27.05	-1	11,256	-0.01%
2021/10/29	33	26.88	33	26.94	27.00	0	11,323	0.00%
2021/10/28	1	26.60	2	26.73	26.95	-1	11,313	-0.01%
2021/10/27	2	26.55	1	26.70	26.55	1	11,359	0.01%
2021/10/26	3	26.83	3	26.80	26.80	0	11,391	0.00%
2021/10/25	6	26.43	5	26.73	26.80	1	11,456	0.01%
2021/10/22	9	26.80	8	26.54	26.35	1	11,536	0.01%
2021/10/21	2	26.95	9	26.96	26.85	-7	11,544	-0.06%
2021/10/20	12	27.05	4	26.96	26.90	8	11,630	0.07%
2021/10/19	6	27.36	6.1	27.27	27.30	-0.1	11,719	0.00%
2021/10/18	9	27.57	3	27.43	27.35	6	11,753	0.05%
2021/10/15	1	27.30	2	27.23	27.20	-1	11,849	-0.01%
2021/10/14	13	26.77	2	26.93	26.95	11	12,027	0.09%
2021/10/13	4	27.63	4	27.63	27.15	0	12,000	0.00%
2021/10/12	5	28.17	3	27.88	27.75	2	12,108	0.02%
2021/10/08	2	28.60	3	28.25	28.10	-1	12,156	-0.01%
2021/10/07	3	28.30	3	28.43	28.70	0	12,374	0.00%
2021/10/06	3	28.12	3	28.30	28.10	0	12,730	0.00%
2021/10/05	8	26.61	12	26.93	27.60	-4	12,779	-0.03%
2021/10/04	21	27.81	14	27.25	26.85	7	12,812	0.05%
2021/10/01	16	28.42	16	28.24	28.10	0	12,723	0.00%
2021/09/30	70	29.37	51.1	29.00	28.95	18.9	12,932	0.15%
2021/09/29	14	30.85	23	30.83	29.80	-9	13,036	-0.07%
2021/09/28	9	30.36	19	30.57	31.00	-10	13,169	-0.08%
2021/09/27	4	29.63	34	30.21	30.35	-30	16,563	-0.18%
2021/09/24	3	29.40	3	29.27	29.25	0	18,467	0.00%
2021/09/23	5	28.92	1	29.15	29.15	4	18,717	0.02%
2021/09/22	4	28.39	4	28.51	28.65	0	18,974	0.00%
2021/09/17	30	29.35	6	29.22	29.10	24	19,124	0.13%
2021/09/16	10	29.63	21	29.85	29.90	-11	18,943	-0.06%
2021/09/15	11.2	28.97	6	29.06	28.80	5.2	18,890	0.03%
2021/09/14	3.8	29.18	3	29.12	29.15	0.8	19,005	0.00%
2021/09/13	3	29.02	4	29.14	29.40	-1	19,224	-0.01%
2021/09/10	1	28.85	1	28.85	28.90	0	19,502	0.00%
2021/09/09	6	28.42	3	28.47	28.50	3	19,690	0.02%
2021/09/08	4	28.59	4	28.61	28.45	0	19,913	0.00%
2021/09/07	2	28.60	5	28.77	28.85	-3	20,858	-0.01%
2021/09/06	4	28.74	4	28.70	28.50	0	21,221	0.00%
2021/09/03	6	29.55	3	29.42	29.25	3	21,757	0.01%
2021/09/02	2	29.95	1	29.45	29.45	1	22,413	0.00%
2021/09/01	14	30.18	9	30.31	30.10	5	22,929	0.02%
2021/08/31	7	29.79	3	29.95	30.45	4	23,466	0.02%
2021/08/30	4	29.64	4	29.59	29.50	0	24,389	0.00%
2021/08/27	17	29.25	8	29.41	29.50	9	24,911	0.04%
2021/08/26	4	28.96	4	29.09	29.05	0	25,559	0.00%
2021/08/25	4	28.81	5	28.90	28.90	-1	26,376	0.00%
2021/08/24	6	28.71	7	28.78	28.75	-1	26,576	0.00%
2021/08/23	9	28.43	7	28.52	28.45	2	26,948	0.01%
2021/08/20	8	28.53	6	28.49	28.10	2	27,069	0.01%
2021/08/19	4	29.48	3	29.25	29.00	1	27,083	0.00%
2021/08/18	5	29.23	11	29.20	29.95	-6	27,251	-0.02%
2021/08/17	5	29.71	1	29.20	29.20	4	27,885	0.01%
2021/08/16	15	30.24	6	30.45	29.90	9	27,993	0.03%
2021/08/13	7	31.47	12	31.52	31.20	-5	28,018	-0.02%
2021/08/12	4	30.65	11.3	30.86	31.30	-7.3	28,173	-0.03%
2021/08/11	5	30.83	5.2	30.70	30.00	-0.2	28,360	0.00%
2021/08/10	1	30.50	1	30.65	30.70	0	28,688	0.00%
2021/08/09	4	30.76	25	30.76	30.70	-21	29,084	-0.07%
2021/08/06	10	31.06	9	31.08	30.95	1	29,674	0.00%
2021/08/05	7	30.79	7	30.85	30.90	0	29,798	0.00%
2021/08/04	2.5	30.11	3	30.18	30.30	-0.5	30,190	0.00%
2021/08/03	3	29.50	1	29.70	29.60	2	30,703	0.01%
2021/08/02	2	29.60	2	29.50	29.75	0	31,372	0.00%
2021/07/30	3	29.30	4	29.34	29.15	-1	31,833	0.00%
2021/07/29	1	29.05	2	29.23	29.30	-1	32,167	0.00%
2021/07/28	6	29.04	6	29.09	28.90	0	32,510	0.00%
2021/07/27	4	29.43	0	0.00	29.25	4	33,073	0.01%
2021/07/26	23	29.85	3	30.12	29.75	20	33,683	0.06%
2021/07/23	2	30.15	5	30.56	30.45	-3	34,349	-0.01%
2021/07/22	5	29.76	5	29.61	29.45	0	34,457	0.00%
2021/07/21	5	30.03	7	29.41	29.30	-2	34,896	-0.01%
2021/07/20	22	30.70	3	30.05	30.05	19	35,053	0.05%
2021/07/19	2	31.20	2	31.28	31.40	0	35,307	0.00%
2021/07/16	3	31.13	5	31.15	31.30	-2	36,742	-0.01%
2021/07/15	3	30.58	4	30.55	31.15	-1	37,062	0.00%
2021/07/14	6	29.98	16	30.01	30.05	-10	37,787	-0.03%
2021/07/13	52	30.47	10	31.04	30.15	42	38,665	0.11%
2021/07/12	27	31.76	3	31.88	31.45	24	38,720	0.06%
2021/07/09	1	32.05	1.1	32.20	31.80	-0.1	39,020	0.00%
2021/07/08	5	31.88	13	32.09	32.10	-8	39,246	-0.02%
2021/07/07	42	32.24	16	32.55	31.80	26	39,497	0.07%
2021/07/06	11	32.81	11	33.05	33.35	0	39,662	0.00%
2021/07/05	17	32.89	8	32.69	32.75	9	39,482	0.02%
2021/07/02	523	33.08	441	34.11	32.00	82	39,015	0.21%	大買/大賣/
2021/07/01	25	32.24	147	31.56	32.90	-122	35,475	-0.34%	大賣/鉅額交易
2021/06/30	5.1	29.56	56.1	29.86	29.95	-51	33,491	-0.15%
2021/06/29	58	29.44	15	29.54	29.30	43	33,314	0.13%
2021/06/28	4	29.34	40	29.52	29.70	-36	33,309	-0.11%
2021/06/25	19	29.13	1	29.05	29.05	18	33,238	0.05%
2021/06/24	11	28.74	26	29.04	29.15	-15	33,558	-0.04%
2021/06/23	18	28.71	24	28.81	28.75	-6	34,034	-0.02%
2021/06/22	17	29.01	37	29.24	29.00	-20	34,354	-0.06%
2021/06/21	19	28.26	23	28.49	28.50	-4	34,152	-0.01%
2021/06/18	27	29.28	20	29.51	29.10	7	33,904	0.02%
2021/06/17	22	29.27	52	29.48	29.55	-30	33,817	-0.09%
2021/06/16	180	30.08	52	30.55	29.05	128	33,732	0.38%	大買/鉅額交易
2021/06/15	14	30.03	1	30.60	30.10	13	32,787	0.04%
2021/06/11	24	30.22	68	30.06	30.00	-44	32,499	-0.14%
2021/06/09	38	30.14	14	30.18	30.05	24	31,523	0.08%
2021/06/08	47	29.87	23	29.82	29.80	24	31,112	0.08%
2021/06/07	59.1	29.63	31	29.78	29.80	28.1	30,592	0.09%
2021/06/04	19	28.85	12	28.91	28.60	7	29,651	0.02%
2021/06/03	8	28.06	18	28.29	28.50	-10	29,516	-0.03%
2021/06/02	35	27.87	96	27.74	27.60	-61	29,646	-0.21%
2021/06/01	52	27.15	18	27.30	27.00	34	28,925	0.12%
2021/05/31	7	26.84	12	26.94	26.80	-5	28,924	-0.02%
2021/05/28	10	26.05	10	26.30	26.20	0	28,562	0.00%
2021/05/27	22	25.82	13	25.96	25.75	9	28,446	0.03%
2021/05/26	15.5	26.16	6	25.88	26.05	9.5	28,348	0.03%
2021/05/25	28.5	26.73	7	26.26	25.90	21.5	28,179	0.08%
2021/05/24	23	25.44	3	25.13	25.15	20	27,684	0.07%
2021/05/21	6	24.51	13	24.77	24.80	-7	27,756	-0.03%
2021/05/20	14	24.09	6	24.82	24.00	8	27,565	0.03%
2021/05/19	23	24.38	2	24.28	24.45	21	27,252	0.08%
2021/05/18	23	24.42	26	24.83	24.85	-3	26,955	-0.01%
2021/05/17	6	24.72	9	24.73	24.05	-3	26,378	-0.01%
2021/05/14	49	27.32	11	27.21	26.70	38	25,940	0.15%
2021/05/13	4	25.06	7	24.99	25.00	-3	25,311	-0.01%
2021/05/12	16	25.96	15	25.87	25.70	1	25,069	0.00%
2021/05/11	26	29.04	14	29.21	28.00	12	24,485	0.05%
2021/05/10	11	28.87	28	28.81	28.90	-17	23,939	-0.07%
2021/05/07	19	29.32	11	29.18	29.05	8	23,292	0.03%
2021/05/06	19	31.91	19	31.98	32.25	0	22,826	0.00%
2021/05/05	12	31.29	18	31.44	31.30	-6	22,518	-0.03%
2021/05/04	8	31.93	5	30.49	30.20	3	22,164	0.01%
2021/05/03	10	33.30	16	33.71	32.65	-6	21,499	-0.03%
2021/04/29	88	32.85	35	33.32	33.50	53	20,888	0.25%
2021/04/28	28	32.60	15.1	32.71	32.50	12.9	20,155	0.06%
2021/04/27	40	32.31	41.2	32.54	32.60	-1.2	20,086	-0.01%
2021/04/26	29	31.79	9	31.69	32.10	20	19,617	0.10%
2021/04/23	42	31.26	76	31.33	31.30	-34	19,396	-0.18%
2021/04/22	48	32.55	116	32.95	31.75	-68	19,134	-0.36%	大賣/
2021/04/21	25	31.39	11	31.31	31.40	14	17,793	0.08%
2021/04/20	32	31.20	39	32.29	31.85	-7	17,379	-0.04%
2021/04/19	50	32.20	109	32.28	32.65	-59	16,683	-0.35%	大賣/
2021/04/16	34	29.71	20	29.58	29.70	14	15,557	0.09%
2021/04/15	19	29.31	32	28.80	29.15	-13	15,203	-0.09%
2021/04/14	163	27.92	51	27.94	27.90	112	14,958	0.75%	大買/鉅額交易
2021/04/13	21	28.94	10	29.48	28.20	11	14,843	0.07%
2021/04/12	30	29.27	28	29.04	29.60	2	14,702	0.01%
2021/04/09	17	28.18	45	28.26	28.45	-28	14,253	-0.20%
2021/04/08	19	27.79	188	27.88	28.00	-169	14,186	-1.19%	大賣/鉅額交易
2021/04/07	153	27.55	48	27.74	27.80	105	14,574	0.72%	大買/鉅額交易
2021/04/06	55	27.85	283	27.86	27.90	-228	14,641	-1.56%	大賣/鉅額交易
2021/04/01	71	27.25	6	27.35	27.30	65	14,455	0.45%
2021/03/31	115	27.43	178	27.74	27.50	-63	14,359	-0.44%	大買/大賣/
2021/03/30	139	27.07	427	27.26	27.30	-288	14,217	-2.03%	大買/大賣/鉅額交易
2021/03/29	229	27.08	99	27.12	27.00	130	14,377	0.90%	大買/鉅額交易
2021/03/26	605	26.81	10	26.66	26.80	595	15,094	3.94%	大買/鉅額交易
2021/03/25	12	25.92	21	25.71	25.95	-9	14,603	-0.06%
2021/03/24	31	24.70	1	24.40	24.95	30	14,095	0.21%
2021/03/23	17	24.38	16	24.55	24.55	1	14,129	0.01%
2021/03/22	1	24.35	0	0.00	24.55	1	14,127	0.01%
2021/03/19	2	24.33	1	24.10	24.10	1	14,283	0.01%
2021/03/18	0	0.00	1	24.90	24.85	-1	14,257	-0.01%
2021/03/17	5	25.00	0.9	24.97	25.00	4.1	14,337	0.03%
2021/03/16	4	25.33	4	25.26	25.15	0	14,472	0.00%
2021/03/15	13	25.35	5	25.50	25.60	8	14,467	0.06%
2021/03/12	4	25.05	6	25.13	25.30	-2	14,393	-0.01%
2021/03/11	1	25.10	1	25.10	25.10	0	14,430	0.00%
2021/03/10	2	24.88	5	25.15	25.35	-3	14,519	-0.02%
2021/03/09	11	25.27	6	25.34	25.25	5	14,525	0.03%
2021/03/08	12	25.38	8	25.29	25.65	4	14,413	0.03%
2021/03/05	3	24.30	2	24.25	23.85	1	13,681	0.01%
2021/03/04	8	24.12	7	24.20	24.35	1	13,792	0.01%
2021/03/03	2	23.80	1	23.70	23.95	1	13,780	0.01%
2021/03/02	3	23.85	4	23.90	23.55	-1	13,978	-0.01%
2021/02/26	4	23.78	3	23.75	23.85	1	14,156	0.01%
2021/02/25	2	23.85	1	23.85	23.85	1	14,393	0.01%
2021/02/24	12	23.74	22	23.97	23.65	-10	14,651	-0.07%
2021/02/23	6	24.10	15	24.46	24.35	-9	14,864	-0.06%
2021/02/22	0	0.00	1	23.95	23.50	-1	14,685	-0.01%
2021/02/19	4	23.56	6	23.68	23.50	-2	15,307	-0.01%
2021/02/18	3	23.37	3	23.40	23.25	0	15,492	0.00%
2021/02/17	2	23.00	3	23.05	23.00	-1	15,831	-0.01%
2021/02/02	1	21.45	1	21.55	21.80	0	17,681	0.00%
2021/02/01	3	20.93	5	20.90	21.55	-2	18,013	-0.01%
2021/01/29	0	0.00	5	21.10	20.90	-5	18,260	-0.03%
2021/01/26	4	21.90	20	21.69	21.85	-16	19,461	-0.08%
2021/01/25	1	22.20	1	22.15	22.15	0	20,193	0.00%
2021/01/22	1	21.00	1	21.10	22.00	0	20,509	0.00%
2021/01/20	0	0.00	4	21.55	21.10	-4	21,386	-0.02%
2021/01/19	2	22.35	2	22.45	22.45	0	22,351	0.00%
2021/01/18	2	21.95	3	21.97	22.45	-1	23,010	0.00%
2021/01/15	2	22.68	1	22.80	22.55	1	23,183	0.00%
2021/01/14	2	23.13	2.3	23.21	23.45	-0.3	23,266	0.00%
2021/01/13	1	23.05	1	23.15	23.20	0	23,221	0.00%
2021/01/11	1	23.55	1	23.35	23.35	0	23,266	0.00%
2021/01/08	7	23.49	2	23.48	23.50	5	23,488	0.02%
2021/01/07	2	23.70	3	23.82	23.95	-1	23,507	0.00%
2021/01/06	14	24.16	8	23.57	23.35	6	23,377	0.03%
2021/01/05	5	24.27	43	24.47	24.30	-38	23,331	-0.16%
2021/01/04	3	23.95	9	24.04	24.10	-6	23,022	-0.03%
2020/12/31	4	23.75	19	23.74	23.75	-15	22,751	-0.07%
2020/12/30	6	23.55	7	24.05	23.55	-1	22,459	0.00%
2020/12/29	0	0.00	25	23.27	23.10	-25	21,832	-0.11%
2020/12/28	1	22.85	1	22.85	22.95	0	21,601	0.00%
2020/12/25	2	22.73	6	22.83	22.75	-4	21,460	-0.02%
2020/12/24	0	0.00	12	22.74	22.65	-12	21,423	-0.06%
2020/12/23	36	22.66	23	22.59	22.30	13	21,281	0.06%
2020/12/22	50	22.92	9	22.92	22.20	41	21,110	0.19%
2020/12/21	3	21.70	3	21.82	22.20	0	20,107	0.00%
2020/12/18	1	21.40	2	21.48	21.25	-1	19,964	-0.01%
2020/12/17	4	21.53	3	21.40	21.35	1	19,999	0.01%
2020/12/16	1	21.80	6	21.78	21.85	-5	19,924	-0.03%
2020/12/15	13	21.86	0	0.00	21.40	13	19,902	0.07%
2020/12/14	14	21.93	3	21.97	22.25	11	19,836	0.06%
2020/12/11	1	22.45	1	22.55	22.00	0	19,820	0.00%
2020/12/10	14	22.81	3	22.48	22.45	11	19,784	0.06%
2020/12/09	2	22.13	2	22.23	22.35	0	19,778	0.00%
2020/12/08	0	0.00	1	22.35	22.35	-1	20,209	0.00%
2020/12/07	13	22.66	4	22.71	22.50	9	20,619	0.04%
2020/12/04	3	22.85	4.1	22.86	23.00	-1.1	20,686	-0.01%
2020/12/03	14	22.28	3	22.45	22.45	11	21,230	0.05%
2020/12/02	33	23.00	97	22.87	22.70	-64	21,995	-0.29%
2020/12/01	11	23.45	90	23.40	23.55	-79	22,003	-0.36%
2020/11/30	3	23.55	1	23.50	23.40	2	22,222	0.01%
2020/11/27	3	23.37	80	23.40	23.25	-77	22,335	-0.34%
2020/11/26	3	23.55	194	23.40	23.45	-191	22,207	-0.86%	大賣/鉅額交易
2020/11/25	21	23.55	0	0.00	23.45	21	22,044	0.10%
2020/11/24	29	23.88	24	24.11	23.45	5	22,175	0.02%
2020/11/23	62	24.07	8	23.86	24.00	54	22,055	0.24%
2020/11/20	5	23.78	4	23.51	23.50	1	21,847	0.00%
2020/11/19	2	24.05	53	24.02	24.10	-51	21,994	-0.23%
2020/11/18	139	24.29	6.3	24.18	24.00	132.7	22,015	0.60%	大買/鉅額交易
2020/11/17	197	23.69	13	23.33	23.70	184	21,592	0.85%	大買/鉅額交易
2020/11/16	16	23.22	90	23.31	23.40	-74	21,668	-0.34%
2020/11/13	116	23.28	140	23.41	23.05	-24	21,653	-0.11%	大買/大賣/
2020/11/12	18	23.09	8	23.12	22.60	10	21,895	0.05%
2020/11/11	6	23.68	106	24.18	23.55	-100	22,015	-0.45%	大賣/
2020/11/10	11	23.28	4	23.26	23.15	7	22,065	0.03%
2020/11/09	407	23.27	4	23.08	23.65	403	21,824	1.85%	大買/鉅額交易
2020/11/06	6	22.94	0	0.00	23.00	6	21,415	0.03%
2020/11/05	1	22.80	1	22.75	23.00	0	21,116	0.00%
2020/11/04	7	23.01	7	23.03	22.80	0	21,000	0.00%
2020/11/03	1	23.05	1	22.65	23.05	0	20,453	0.00%
2020/11/02	10	22.78	11	22.66	22.30	-1	19,871	-0.01%
2020/10/30	7	22.66	6	22.72	22.75	1	19,090	0.01%
2020/10/29	4	22.28	7	22.42	22.75	-3	18,736	-0.02%
2020/10/28	5	22.46	6	22.43	22.50	-1	18,375	-0.01%
2020/10/27	11	22.49	11	22.16	22.15	0	17,655	0.00%
2020/10/26	14	21.71	35.1	22.07	21.35	-21.1	16,454	-0.13%
2020/10/23	3	20.80	16.1	20.95	21.15	-13.1	15,739	-0.08%
2020/10/22	18	20.66	4	20.46	20.55	14	15,560	0.09%
2020/10/21	2	20.30	6	20.40	20.55	-4	15,323	-0.03%
2020/10/20	2.2	20.04	11	20.15	20.30	-8.9	15,212	-0.06%
2020/10/19	2	19.78	3	19.83	20.00	-1	15,121	-0.01%
2020/10/16	12	19.77	9	19.84	19.80	3	15,039	0.02%
2020/10/15	15	19.66	11	19.70	19.95	4	14,777	0.03%
2020/10/14	6	19.17	5	19.23	19.50	1	14,574	0.01%
2020/10/13	6	19.05	8	19.33	18.90	-2	14,400	-0.01%
2020/10/12	4	18.69	7	18.59	18.50	-3	14,170	-0.02%
2020/10/08	1	19.25	1	19.00	19.00	0	14,123	0.00%
2020/10/07	1	19.15	2	19.23	19.20	-1	14,270	-0.01%
2020/10/06	2	19.33	2	19.25	19.35	0	14,312	0.00%
2020/10/05	3	18.77	2	18.83	19.10	1	14,381	0.01%
2020/09/30	9	18.65	7	18.73	18.60	2	14,425	0.01%
2020/09/29	2	18.88	3	18.75	18.75	-1	14,419	-0.01%
2020/09/28	2	18.45	5	18.64	18.95	-3	14,398	-0.02%
2020/09/25	11	18.36	69	18.51	18.30	-58	14,423	-0.40%
2020/09/24	8	18.30	19	18.31	18.00	-11	14,305	-0.08%
2020/09/23	3	19.10	4	19.05	18.75	-1	14,097	-0.01%
2020/09/22	1	19.20	1	19.30	19.15	0	14,056	0.00%
2020/09/21	3	19.48	21	19.59	19.35	-18	13,977	-0.13%
2020/09/18	5	19.51	5	19.67	19.45	0	13,968	0.00%
2020/09/17	10	19.53	6	19.58	19.55	4	13,889	0.03%
2020/09/16	3	19.37	3	19.42	19.05	0	13,673	0.00%
2020/09/15	1	19.15	16	19.42	19.65	-15	13,615	-0.11%
2020/09/14	22.2	19.46	48	19.29	19.15	-25.8	13,512	-0.19%
2020/09/11	30	20.77	39	20.92	19.90	-9	13,290	-0.07%
2020/09/10	113	20.85	54	20.78	20.90	59	12,760	0.46%	大買/
2020/09/09	107	20.43	10	20.53	20.50	97	12,245	0.79%	大買/
2020/09/08	5	20.74	117	20.62	20.75	-112	11,962	-0.94%	大賣/鉅額交易
2020/09/07	16	21.09	49	21.43	21.45	-33	11,200	-0.29%
2020/09/04	15	19.70	10	19.68	19.50	5	10,332	0.05%
2020/09/03	0	0.00	2	19.33	19.55	-2	10,040	-0.02%
2020/09/02	106	19.61	4	19.34	19.15	102	9,755	1.05%	大買/鉅額交易
2020/09/01	5	19.02	4	19.04	19.10	1	9,488	0.01%
2020/08/31	1	18.90	2	19.00	19.20	-1	9,487	-0.01%
2020/08/28	11	19.35	18	19.46	19.00	-7	9,432	-0.07%
2020/08/27	3	19.05	4	19.03	18.75	-1	9,143	-0.01%
2020/08/26	0	0.00	1	19.10	19.10	-1	8,908	-0.01%
2020/08/25	10	19.17	10	19.12	18.90	0	8,808	0.00%
2020/08/24	9	18.78	8	18.79	19.00	1	8,210	0.01%
2020/08/21	12	18.68	5.3	18.70	18.75	6.7	8,047	0.08%
2020/08/20	2	18.53	2.1	18.59	18.35	-0.1	7,781	0.00%
2020/08/19	49	18.97	22	18.71	19.20	27	7,423	0.36%
2020/08/18	15	18.54	10	18.49	18.75	5	6,994	0.07%
2020/08/17	0	0.00	6	18.04	18.30	-6	6,069	-0.10%
2020/08/14	1	15.45	17	16.46	16.65	-16	5,671	-0.28%
2020/08/13	1	14.80	6	15.15	15.15	-5	5,420	-0.09%
2020/08/11	1	14.80	1.2	14.90	14.90	-0.2	5,663	0.00%
2020/08/10	1	14.60	7	14.96	15.00	-6	5,646	-0.11%
2020/08/07	2	14.60	2	14.68	14.60	0	5,590	0.00%
2020/08/06	2	14.58	2	14.55	14.55	0	5,595	0.00%
2020/08/05	2	14.35	1	14.35	14.35	1	5,588	0.02%
2020/08/04	0	0.00	0.1	14.45	14.15	-0.1	5,580	0.00%
2020/08/03	0	0.00	2	14.12	13.95	-2	5,618	-0.04%
2020/07/31	2	13.83	1	14.15	13.85	1	5,636	0.02%
2020/07/30	1	14.00	1	14.10	13.95	0	5,695	0.00%
2020/07/29	0	0.00	1	14.00	13.80	-1	5,722	-0.02%
2020/07/28	1	14.35	1	13.65	13.65	0	5,748	0.00%
2020/07/27	1	14.80	1	14.35	14.35	0	5,792	0.00%
2020/07/24	1	14.80	1.5	15.00	14.85	-0.5	5,870	-0.01%
2020/07/23	2	14.78	1	14.85	15.00	1	5,870	0.02%
2020/07/22	1	14.70	2	14.87	14.80	-1	5,841	-0.02%
2020/07/21	1	14.45	2	14.70	14.65	-1	5,812	-0.02%
2020/07/20	2	14.50	2	14.53	14.45	0	5,830	0.00%
2020/07/17	1	14.80	1	14.60	14.60	0	5,843	0.00%
2020/07/16	1.5	14.67	1	14.75	14.75	0.5	5,921	0.01%
2020/07/15	1	14.65	1	14.75	14.60	0	5,898	0.00%
2020/07/14	2	14.75	3	14.67	14.50	-1	5,936	-0.02%
2020/07/13	1	14.55	1	14.55	14.70	0	5,831	0.00%
2020/07/10	10	14.70	40	14.53	14.45	-30	5,834	-0.51%
2020/07/09	2	14.95	2	15.00	14.95	0	5,747	0.00%
2020/07/08	2	14.78	42	14.80	14.75	-40	5,793	-0.69%
2020/07/07	1.5	14.93	1	14.90	14.90	0.5	5,801	0.01%
2020/07/06	3	14.90	0	0.00	14.95	3	5,809	0.05%
2020/07/03	1	14.80	2	14.83	14.90	-1	5,769	-0.02%
2020/07/01	1	14.50	1	14.55	14.65	0	5,819	0.00%
2020/06/30	1	14.65	1	14.50	14.50	0	5,822	0.00%
2020/06/29	1	14.70	1	14.75	14.65	0	5,870	0.00%
2020/06/23	1	15.10	1	14.85	14.85	0	5,881	0.00%
2020/06/22	2	14.98	1	15.00	15.05	1	5,889	0.02%
2020/06/19	1	14.95	1	14.90	14.90	0	5,882	0.00%
2020/06/18	1.5	14.98	1	15.10	14.95	0.5	5,905	0.01%
2020/06/17	0	0.00	1	15.10	15.10	-1	5,890	-0.02%
2020/06/15	1	14.90	1	14.60	14.60	0	6,000	0.00%
2020/06/12	3	14.48	4	14.64	14.85	-1	6,030	-0.02%
2020/06/11	3	15.12	3	15.18	14.85	0	6,052	0.00%
2020/06/10	1	15.15	1	15.00	15.00	0	6,011	0.00%
2020/06/09	3	15.18	3	15.27	15.15	0	6,110	0.00%
2020/06/08	1	15.40	2	15.60	15.20	-1	6,151	-0.02%
2020/06/05	0	0.00	2	15.20	15.30	-2	6,044	-0.03%
2020/06/04	1	14.90	1	14.95	14.90	0	5,978	0.00%
2020/06/03	1.2	14.85	1	14.90	14.85	0.2	6,041	0.00%
2020/06/02	1	14.40	1	14.35	14.35	0	5,901	0.00%
2020/06/01	2	14.47	2	14.40	14.40	0	5,892	0.00%
2020/05/29	1	14.10	4	14.19	14.10	-3	5,836	-0.05%
2020/05/27	2.2	14.35	2	14.40	14.40	0.2	5,758	0.00%
2020/05/26	1	14.45	1	14.40	14.40	0	5,730	0.00%
2020/05/25	1	14.30	1	14.25	14.35	0	5,686	0.00%
2020/05/22	3	14.88	3	14.83	14.50	0	5,613	0.00%
2020/05/21	1	15.05	21	14.95	15.00	-20	5,515	-0.36%
2020/05/20	28	15.21	4	15.41	15.15	24	5,388	0.45%
2020/05/19	5	14.64	4	14.73	15.15	1	4,976	0.02%
2020/05/18	1	13.80	1	13.90	13.80	0	4,632	0.00%
2020/05/15	2	13.95	2	13.83	13.80	0	4,625	0.00%
2020/05/14	1	14.10	1	14.10	13.80	0	4,601	0.00%
2020/05/13	2	14.25	2	14.30	14.30	0	4,526	0.00%
2020/05/12	1	14.60	1	14.45	14.45	0	4,523	0.00%
2020/05/08	3	14.98	22	14.88	14.90	-19	4,469	-0.43%
2020/05/07	1	14.70	26	14.75	14.75	-25	4,428	-0.56%
2020/05/06	2	14.75	1	14.70	14.65	1	4,405	0.02%
2020/05/05	2	14.58	1	14.55	14.50	1	4,365	0.02%
2020/05/04	2	14.58	2	14.58	14.55	0	4,350	0.00%
2020/04/30	1	14.85	1	14.95	15.05	0	4,319	0.00%
2020/04/29	0	0.00	20	14.30	14.45	-20	4,221	-0.47%
2020/04/28	2	14.53	2	14.53	14.55	0	4,138	0.00%
2020/04/27	1	14.35	1	14.40	14.55	0	4,295	0.00%
2020/04/24	6	14.06	1	14.15	14.15	5	4,259	0.12%
2020/04/23	2	14.10	1.4	14.08	14.05	0.6	4,252	0.01%
2020/04/22	10	13.50	5	13.60	13.65	5	4,204	0.12%
2020/04/21	35	13.79	0	0.00	13.65	35	4,189	0.84%
2020/04/20	11	14.29	1	14.30	14.20	10	4,109	0.24%
2020/04/17	20	14.80	0	0.00	14.40	20	4,096	0.49%
2020/04/16	0	0.00	22	14.45	14.55	-22	4,025	-0.55%
2020/04/15	1	14.65	6	14.57	14.75	-5	4,073	-0.12%
2020/04/14	4	14.59	2	14.58	14.65	2	4,136	0.05%
2020/04/13	1	14.55	1	14.60	14.50	0	4,204	0.00%
2020/04/10	2	13.95	2	14.03	14.05	0	4,208	0.00%
2020/04/09	0	13.95	6	13.82	13.85	-6	4,376	-0.14%
2020/04/08	13	13.43	1	13.35	13.70	12	4,602	0.26%
2020/04/07	15	13.59	4	13.61	13.50	11	4,560	0.24%
2020/04/06	6	13.30	5	13.34	13.45	1	4,520	0.02%
2020/04/01	1	12.90	1	12.95	13.05	0	4,451	0.00%
2020/03/31	3	12.70	4	12.75	12.90	-1	4,415	-0.02%
2020/03/27	1	12.45	1	12.45	12.30	0	4,383	0.00%
2020/03/26	1	12.15	1	12.20	12.10	0	4,391	0.00%
2020/03/25	0.2	12.45	0	0.00	12.50	0.2	4,449	0.00%
2020/03/24	1	11.80	1	11.85	11.95	0	4,522	0.00%
2020/03/19	1	11.15	0	0.00	10.65	1	4,501	0.02%
2020/03/17	3	12.47	2	12.53	12.35	1	4,403	0.02%
2020/03/13	1	12.75	6	12.76	12.85	-5	4,268	-0.12%
2020/03/12	8	14.09	5	14.00	14.05	3	4,130	0.07%
2020/03/11	2	14.98	1	15.00	15.00	1	4,064	0.02%
2020/03/10	2	14.55	2	14.83	15.05	0	4,062	0.00%
2020/03/09	4	15.53	2	15.48	15.10	2	3,995	0.05%
2020/03/06	1	16.25	0	0.00	16.20	1	3,834	0.03%
2020/03/05	3	16.48	0	0.00	16.45	3	3,847	0.08%
2020/03/04	1	16.35	6	16.35	16.40	-5	3,863	-0.13%
2020/03/03	1	16.35	2	16.40	16.45	-1	3,930	-0.03%
2020/03/02	6	16.18	1	16.20	16.20	5	4,029	0.12%
2020/02/27	1	16.70	1	16.45	16.50	0	4,009	0.00%
2020/02/25	1	16.65	1	16.75	16.80	0	4,017	0.00%
2020/02/24	5	16.97	2	16.85	16.85	3	4,018	0.07%
2020/02/21	11	17.22	1	17.20	17.20	10	4,001	0.25%
2020/02/20	1	17.45	1	17.55	17.40	0	3,985	0.00%
2020/02/19	1.2	17.23	1	17.25	17.45	0.2	3,994	0.00%
2020/02/18	1	17.10	1	17.20	17.20	0	3,996	0.00%
2020/02/17	1	17.00	1	17.10	17.10	0	4,017	0.00%
2020/02/14	1	17.05	12	17.15	17.15	-11	4,054	-0.27%
2020/02/13	2	17.22	3	17.08	17.05	-1	4,087	-0.02%
2020/02/12	1	17.00	3	17.08	17.15	-2	4,154	-0.05%
2020/02/11	0	16.85	0	0.00	16.70	0	4,130	0.00%
2020/02/10	2	16.48	1	16.45	16.45	1	4,173	0.02%
2020/02/07	5	16.72	1	16.80	16.70	4	4,173	0.10%
2020/02/06	0	0.00	3	16.80	16.90	-3	4,180	-0.07%
2020/02/05	15	16.55	7	16.53	16.50	8	4,184	0.19%
2020/02/04	1	16.35	1	16.40	16.70	0	4,162	0.00%
2020/02/03	3	16.32	3	16.25	16.30	0	4,143	0.00%
2020/01/31	1	17.00	1	17.05	17.05	0	4,051	0.00%
2020/01/30	6	17.47	13	17.31	16.80	-7	4,097	-0.17%
2020/01/20	10	18.40	0	0.00	18.45	10	3,905	0.26%
2020/01/17	1	18.45	1	18.45	18.45	0	3,901	0.00%
2020/01/16	0	0.00	1	18.45	18.40	-1	3,929	-0.03%
2020/01/14	3	18.45	3	18.48	18.40	0	3,941	0.00%
2020/01/09	2	18.40	1	18.25	18.25	1	3,954	0.03%
2020/01/08	11	18.66	71	18.65	18.45	-60	3,834	-1.56%
2020/01/07	1	19.05	1	18.95	18.75	0	3,715	0.00%
2020/01/06	2	19.43	3	19.05	19.05	-1	3,620	-0.03%
2020/01/03	72	19.08	27	19.22	19.40	45	3,573	1.26%
2020/01/02	2.2	18.97	153	19.03	19.15	-150.8	3,422	-4.41%	大賣/鉅額交易
2019/12/30	1	18.50	1	18.55	18.55	0	3,182	0.00%
2019/12/27	2	18.55	0	0.00	18.55	2	3,162	0.06%
2019/12/26	1	18.55	1	18.50	18.50	0	3,165	0.00%
2019/12/25	1	18.60	1	18.60	18.60	0	3,165	0.00%
2019/12/24	1	18.65	1	18.60	18.55	0	3,198	0.00%
2019/12/20	1	18.50	1	18.55	18.45	0	3,192	0.00%
2019/12/18	121	18.46	6	18.45	18.45	115	3,003	3.83%	大買/鉅額交易
2019/12/16	1	18.20	1	18.25	18.25	0	3,007	0.00%
2019/12/13	1	18.25	4	18.18	18.10	-3	3,022	-0.10%
2019/12/12	1	18.20	1	18.30	18.20	0	3,088	0.00%
2019/12/11	1	18.35	1	18.25	18.25	0	3,470	0.00%
2019/12/10	0	0.00	0	18.30	18.35	0	3,452	0.00%
2019/12/04	1	18.05	1	18.10	18.05	0	3,475	0.00%
2019/12/02	3	18.13	51	18.07	18.05	-48	3,549	-1.35%
2019/11/29	1	18.30	1	18.20	18.20	0	3,559	0.00%
2019/11/27	1	18.70	17	18.67	18.75	-16	3,620	-0.44%
2019/11/25	14	18.35	0	0.00	18.40	14	3,572	0.39%
2019/11/15	1	18.25	1	18.30	18.15	0	3,734	0.00%
2019/11/14	4	18.20	5	18.23	18.25	-1	3,765	-0.03%
2019/11/13	3	18.02	1	18.05	17.95	2	3,789	0.05%
2019/11/12	1	18.00	1	18.05	18.05	0	3,863	0.00%
2019/11/11	4	18.33	2	18.10	18.10	2	3,936	0.05%
2019/11/08	1	18.70	21.1	18.60	18.60	-20.1	3,935	-0.51%
2019/11/07	0	0.00	7	18.75	18.70	-7	3,941	-0.18%
2019/11/05	2	18.45	2	18.53	18.50	0	3,982	0.00%
2019/11/04	9	18.43	4	18.49	18.40	5	4,010	0.12%
2019/11/01	0	0.00	4	18.35	18.40	-4	4,140	-0.10%
2019/10/31	1	18.50	2	18.38	18.40	-1	4,208	-0.02%
2019/10/30	1	18.50	11	18.46	18.55	-10	4,225	-0.24%
2019/10/29	60	18.90	43	18.61	18.60	17	4,248	0.40%
2019/10/28	1	18.65	6	18.57	18.60	-5	4,158	-0.12%
2019/10/25	5	18.80	5	18.70	18.65	0	4,209	0.00%
2019/10/24	1.3	18.50	1	18.55	18.75	0.3	4,244	0.01%
2019/10/23	1	18.50	0	0.00	18.45	1	4,267	0.02%
2019/10/18	0	0.00	1	18.45	18.50	-1	4,343	-0.02%
2019/10/17	3	18.27	1	18.25	18.30	2	4,384	0.05%
2019/10/16	1	18.15	0	0.00	18.20	1	4,427	0.02%
2019/10/15	0	0.00	20	18.15	18.10	-20	4,481	-0.45%
2019/10/09	1	18.00	1	17.95	17.90	0	4,538	0.00%
2019/10/08	1	18.10	1	18.15	18.00	0	4,475	0.00%
2019/10/07	1	18.20	1	18.20	18.10	0	4,456	0.00%
2019/10/04	1	18.35	1	18.25	18.20	0	4,492	0.00%
2019/10/03	1	18.30	1	18.40	18.35	0	4,493	0.00%
2019/10/02	0.1	18.45	0	0.00	18.45	0.1	4,586	0.00%
2019/10/01	0	0.00	5	18.25	18.35	-5	4,635	-0.11%
2019/09/27	2	18.35	2	18.25	18.10	0	4,670	0.00%
2019/09/26	6	18.54	1	18.35	18.35	5	4,653	0.11%
2019/09/25	3	18.68	4	18.55	18.50	-1	4,719	-0.02%
2019/09/24	2	18.90	1	18.80	18.80	1	4,825	0.02%
2019/09/23	2	19.00	2	19.05	18.95	0	4,962	0.00%
2019/09/20	1	18.90	1	19.00	19.00	0	4,985	0.00%
2019/09/19	2	18.93	2	18.98	18.90	0	4,961	0.00%
2019/09/17	1	19.25	21	19.15	19.05	-20	4,952	-0.40%
2019/09/16	29	19.95	4	19.60	19.40	25	4,911	0.51%
2019/09/11	1	18.80	1	18.90	18.85	0	4,604	0.00%
2019/09/10	1	18.75	1	18.75	18.80	0	4,653	0.00%
2019/09/06	1	18.85	1	18.95	19.00	0	4,791	0.00%
2019/09/05	1	18.95	1	18.85	18.85	0	4,842	0.00%
2019/09/03	3	18.90	2	18.98	18.75	1	4,871	0.02%
2019/08/29	1	18.05	1	18.10	18.10	0	4,793	0.00%
2019/08/28	1	18.10	1	18.20	18.00	0	4,788	0.00%
2019/08/27	1	18.30	1	18.05	18.05	0	4,821	0.00%
2019/08/26	1	18.10	1	18.15	18.20	0	4,797	0.00%
2019/08/22	1	18.35	1	18.25	18.25	0	4,755	0.00%
2019/08/21	1	18.30	11	18.31	18.30	-10	4,730	-0.21%
2019/08/20	1	18.65	1	18.55	18.55	0	4,683	0.00%
2019/08/16	1	18.05	1	18.10	18.30	0	4,620	0.00%
2019/08/15	4	18.15	0	0.00	18.05	4	4,564	0.09%
2019/08/14	12	18.51	2	18.40	18.50	10	4,477	0.22%
2019/08/13	20	17.70	0	0.00	17.70	20	4,391	0.46%
2019/08/06	20	18.45	0	0.00	18.65	20	4,314	0.46%
2019/08/05	2	19.70	2	18.85	18.85	0	4,308	0.00%
2019/08/02	1	20.20	1	19.95	19.90	0	4,263	0.00%
2019/08/01	21	20.35	1	20.35	20.40	20	4,272	0.47%
2019/07/30	1	20.45	5	20.55	20.45	-4	4,324	-0.09%
2019/07/26	20	20.53	0	0.00	20.55	20	4,395	0.45%
2019/07/25	71	20.70	11	20.65	20.65	60	4,432	1.35%
2019/07/16	1	20.65	1	20.75	20.80	0	4,939	0.00%
2019/07/15	1	20.65	1.1	20.65	20.65	-0.1	4,931	0.00%
2019/07/12	1	20.65	1	20.70	20.65	0	4,968	0.00%
2019/07/10	1	20.75	1	20.75	20.85	0	4,985	0.00%
2019/07/08	5	20.89	2	20.85	20.70	3	5,038	0.06%
2019/07/05	1	21.20	1	21.30	21.15	0	5,081	0.00%
2019/07/04	1	21.20	0	0.00	21.20	1	5,188	0.02%
2019/07/03	1	21.25	1	21.35	21.40	0	5,414	0.00%
2019/07/01	1	21.10	3.4	21.09	21.20	-2.4	5,363	-0.04%
2019/06/28	2.4	20.58	5	20.60	20.50	-2.7	5,273	-0.05%
2019/06/26	1	20.25	1	20.15	20.15	0	5,116	0.00%
2019/06/25	1	20.20	1	20.20	20.25	0	5,077	0.00%
2019/06/19	1	20.20	1	20.05	20.30	0	5,059	0.00%
2019/06/17	2	20.45	2	20.35	20.30	0	4,974	0.00%
2019/06/14	2	20.15	2	20.25	20.30	0	4,938	0.00%
2019/06/12	1	20.00	1	19.90	19.85	0	4,844	0.00%
2019/06/10	1	20.05	1	20.05	20.10	0	4,800	0.00%
2019/06/05	5	20.10	0	0.00	20.05	5	4,915	0.10%
2019/06/04	0	0.00	1	20.25	20.15	-1	4,969	-0.02%
2019/06/03	3	20.65	2	20.48	20.25	1	4,993	0.02%
2019/05/27	0	0.00	1	21.25	21.00	-1	5,140	-0.02%
2019/05/24	1	21.05	1	21.15	21.10	0	5,157	0.00%
2019/05/23	1	21.50	1	21.15	21.10	0	5,204	0.00%
2019/05/22	1	21.75	1	21.85	21.50	0	5,208	0.00%
2019/05/21	2	21.55	2	21.63	21.70	0	5,327	0.00%
2019/05/20	1	21.30	1	21.40	21.50	0	5,385	0.00%
2019/05/16	1	21.30	1	21.35	21.35	0	5,425	0.00%
2019/05/15	1	21.30	1	21.35	21.30	0	5,450	0.00%
2019/05/14	1	20.75	1	20.75	21.45	0	5,542	0.00%
2019/05/10	1	21.85	1	21.70	21.15	0	5,727	0.00%
2019/05/09	0	0.00	51	21.90	21.85	-51	5,801	-0.88%
2019/05/08	3	22.07	2	22.08	22.20	1	5,766	0.02%
2019/05/06	1	21.50	1	21.60	21.85	0	5,805	0.00%
2019/05/03	1	21.65	1	21.75	21.85	0	5,793	0.00%
2019/04/30	8	21.13	8.1	21.24	21.25	-0.1	5,701	0.00%
2019/04/29	2	21.13	3	21.10	21.05	-1	5,655	-0.02%
2019/04/26	11	21.86	7	21.42	21.30	4	5,629	0.07%
2019/04/25	0	0.00	160	23.64	23.65	-160	5,203	-3.07%	大賣/鉅額交易
2019/04/24	2	24.00	2	23.90	23.80	0	5,210	0.00%
2019/04/23	1	24.15	1	24.05	24.05	0	5,232	0.00%
2019/04/22	1	24.10	1	24.10	24.10	0	5,323	0.00%
2019/04/19	1	23.85	1	23.95	24.00	0	5,345	0.00%
2019/04/18	2	24.13	2	23.75	23.75	0	5,403	0.00%
2019/04/17	1	24.15	1	24.25	24.20	0	5,537	0.00%
2019/04/16	1	24.20	1	24.20	24.15	0	5,534	0.00%
2019/04/15	4	24.33	3	24.25	24.20	1	5,539	0.02%
2019/04/12	4	24.54	2	24.55	24.30	2	5,547	0.04%
2019/04/11	5	24.82	3	24.68	24.70	2	5,516	0.04%
2019/04/10	2	24.78	7.3	24.95	25.10	-5.3	5,396	-0.10%
2019/04/09	1	24.70	5	24.79	25.00	-4	5,269	-0.08%
2019/04/08	2	23.95	2	23.90	23.85	0	5,034	0.00%
2019/04/03	1	23.85	1	23.80	23.80	0	5,007	0.00%
2019/04/02	0	23.95	0	0.00	23.85	0	4,994	0.00%
2019/03/29	2	23.95	2	23.95	23.95	0	4,894	0.00%
2019/03/28	0	23.95	0	0.00	23.95	0	4,894	0.00%
2019/03/26	21	23.80	2	23.75	23.70	19	4,946	0.38%
2019/03/25	22	23.89	1	23.85	23.80	21	4,939	0.43%
2019/03/22	23	24.23	2	24.15	24.00	21	4,930	0.43%
2019/03/21	22	24.19	2	24.18	24.10	20	4,916	0.41%
2019/03/20	81	24.15	1	24.10	24.10	80	4,942	1.62%
2019/03/19	2	24.00	1	23.95	24.00	1	4,966	0.02%
2019/03/18	1	23.60	1	23.65	23.95	0	4,984	0.00%
2019/03/15	2	23.58	2	23.70	23.55	0	5,029	0.00%
2019/03/13	2	23.48	2	23.60	23.55	0	5,260	0.00%
2019/03/12	3	23.65	2	23.45	23.45	1	5,410	0.02%
2019/03/11	1	23.80	1	23.95	23.85	0	5,394	0.00%
2019/03/08	1	23.90	1	23.85	23.80	0	5,612	0.00%
2019/03/07	3	24.13	2	24.08	24.00	1	5,679	0.02%
2019/03/06	1	23.95	1	24.10	24.05	0	5,798	0.00%
2019/03/05	1	24.10	1	23.95	23.95	0	5,987	0.00%
2019/03/04	0	0.00	1	24.35	24.25	-1	6,029	-0.02%
2019/02/27	3	24.00	2	24.13	24.05	1	6,043	0.02%
2019/02/26	3.5	24.20	3	24.00	24.00	0.5	6,108	0.01%
2019/02/25	2	24.35	1	24.25	24.20	1	6,143	0.02%
2019/02/22	2	24.38	2	24.30	24.25	0	6,151	0.00%
2019/02/21	2	24.68	2	24.78	24.70	0	6,149	0.00%
2019/02/20	3	24.92	2	25.00	24.85	1	6,141	0.02%
2019/02/19	1	24.70	2	24.83	24.80	-1	6,074	-0.02%
2019/02/18	1	24.30	2.9	24.40	24.60	-1.9	6,028	-0.03%
2019/02/15	1	24.10	0	0.00	24.20	1	6,051	0.02%
2019/02/14	1	24.20	2	24.33	24.40	-1	6,065	-0.02%
2019/02/13	4	24.24	173	24.11	24.10	-169	6,041	-2.80%	大賣/鉅額交易
2019/02/12	16	24.45	3	24.35	24.50	13	5,987	0.22%
2019/02/11	55	25.25	0	0.00	24.75	55	5,937	0.93%
2019/01/30	1	24.55	42	24.93	25.05	-41	5,909	-0.69%
2019/01/29	10	24.00	0	0.00	24.05	10	5,827	0.17%
2019/01/28	3	23.95	1	23.95	24.00	2	5,896	0.03%
2019/01/24	0	0.00	1	23.85	24.05	-1	5,868	-0.02%
2019/01/23	3.3	23.60	2	23.68	23.60	1.3	5,911	0.02%
2019/01/22	3	24.00	2	23.90	23.85	1	5,959	0.02%
2019/01/21	87	24.20	3	24.05	24.30	84	5,966	1.41%
2019/01/18	41	24.11	39	24.14	24.00	2	5,995	0.03%
2019/01/17	60	23.84	3	23.95	23.80	57	6,055	0.94%
2019/01/14	2	23.35	3	23.43	23.30	-1	6,267	-0.02%
2019/01/11	11	23.13	10	23.10	23.20	1	6,355	0.02%
2019/01/10	47	23.32	13	23.18	23.20	34	6,439	0.53%
2019/01/09	30	23.21	36	23.26	22.70	-6	6,405	-0.09%
2019/01/08	1	21.95	4	21.91	21.90	-3	6,245	-0.05%
2019/01/07	4	21.61	1	21.60	21.80	3	6,285	0.05%
2019/01/04	3	21.10	3	21.17	21.20	0	6,301	0.00%
2019/01/03	2	21.68	2	21.78	21.70	0	6,338	0.00%
2019/01/02	1	21.70	0	0.00	21.80	1	6,337	0.02%
2018/12/25	2	21.83	2	21.85	21.85	0	6,339	0.00%
2018/12/24	0	0.00	2	22.30	22.30	-2	6,349	-0.03%
2018/12/21	1	21.50	3	21.88	22.35	-2	6,482	-0.03%
2018/12/20	5	22.00	0	0.00	21.75	5	6,484	0.08%
2018/12/19	1	22.25	1	22.25	22.10	0	6,555	0.00%
2018/12/18	2	22.38	2	22.45	22.40	0	6,663	0.00%
2018/12/17	2	22.73	2	22.63	22.60	0	6,788	0.00%
2018/12/14	1	23.00	1	23.15	22.80	0	6,855	0.00%
2018/12/13	1	22.95	1	23.05	23.20	0	6,830	0.00%
2018/12/12	4	23.14	3.1	23.13	22.90	0.9	6,787	0.01%
2018/12/11	3	23.45	5	23.39	23.05	-2	6,725	-0.03%
2018/12/10	9	23.46	4	23.54	23.40	5	6,673	0.07%
2018/12/07	2	24.38	12	24.14	24.30	-10	6,611	-0.15%
2018/12/06	16	23.62	5	23.85	23.40	11	6,494	0.17%
2018/12/05	2	23.83	2	23.83	24.15	0	6,466	0.00%
2018/12/04	2	23.80	2	23.75	24.05	0	6,355	0.00%
2018/12/03	2	23.30	6.1	23.38	24.00	-4.1	6,242	-0.07%
2018/11/30	1	21.75	7	22.20	22.35	-6	6,003	-0.10%
2018/11/29	10	21.66	5	21.85	21.60	5	5,936	0.08%
2018/11/28	5	21.72	6	21.62	21.60	-1	5,819	-0.02%
2018/11/27	0.1	22.30	0	0.00	22.05	0.1	5,666	0.00%
2018/11/26	2	22.62	6	22.53	22.45	-4	5,654	-0.07%
2018/11/23	6	23.27	5	22.98	22.65	1	5,669	0.02%
2018/11/22	2	23.75	1	23.70	23.35	1	5,608	0.02%
2018/11/21	1	22.60	240	22.54	22.50	-239	5,583	-4.28%	大賣/鉅額交易
2018/11/20	40	22.48	0	0.00	22.60	40	5,617	0.71%
2018/11/19	51	22.50	0	0.00	22.55	51	5,625	0.91%
2018/11/16	152	22.65	1	22.65	22.60	151	5,671	2.66%	大買/鉅額交易
2018/11/15	4	22.60	1	22.55	22.60	3	5,724	0.05%
2018/11/14	1	22.20	1	22.30	22.45	0	5,762	0.00%
2018/11/12	1	22.20	1	22.30	22.20	0	5,908	0.00%
2018/11/08	1	22.60	1	22.75	22.80	0	6,297	0.00%
2018/11/07	3	22.75	0	0.00	22.55	3	6,591	0.05%
2018/11/05	0	21.80	0	0.00	21.80	0	6,514	0.00%
2018/11/02	0	20.80	0	0.00	20.70	0	6,464	0.00%
2018/11/01	1	20.55	1	20.65	21.05	0	6,501	0.00%
2018/10/30	1	20.00	1	20.10	20.00	0	6,525	0.00%
2018/10/26	2	20.13	3	20.18	20.20	-1	6,575	-0.02%
2018/10/24	2	21.20	2	21.33	21.20	0	6,413	0.00%
2018/10/23	3	22.32	2	22.30	22.20	1	6,251	0.02%
2018/10/22	2	23.25	2	23.35	23.35	0	6,141	0.00%
2018/10/19	3	22.73	2	22.88	22.45	1	6,136	0.02%
2018/10/18	3	23.92	2	23.83	23.60	1	6,006	0.02%
2018/10/17	3	24.95	5	24.60	24.30	-2	5,938	-0.03%
2018/10/16	3	25.00	0	0.00	24.95	3	5,947	0.05%
2018/10/15	4	24.98	5	24.90	24.65	-1	5,997	-0.02%
2018/10/12	1	24.85	1	24.95	25.50	0	5,962	0.00%
2018/10/11	2	25.58	1	25.55	25.15	1	5,961	0.02%
2018/10/09	2	28.23	2	28.13	27.90	0	5,907	0.00%
2018/10/08	1	28.20	1	28.35	28.65	0	5,936	0.00%
2018/10/05	0.1	28.65	0	0.00	28.55	0.1	6,057	0.00%
2018/10/04	1	29.20	1	29.05	28.95	0	6,031	0.00%
2018/10/03	1	29.95	2	29.45	29.00	-1	6,028	-0.02%
2018/10/01	2	30.08	2	30.28	30.15	0	6,034	0.00%
2018/09/27	4	29.84	4	29.90	29.70	0	6,035	0.00%
2018/09/26	2	30.10	3	30.17	29.80	-1	6,041	-0.02%
2018/09/25	1	29.75	11	29.71	29.80	-10	5,999	-0.17%
2018/09/21	1	28.50	0	0.00	29.05	1	5,911	0.02%
2018/09/20	2	27.60	1	27.60	28.25	1	5,828	0.02%
2018/09/18	2	28.08	1	28.20	28.00	1	5,891	0.02%
2018/09/13	2	28.20	1	28.25	28.20	1	6,122	0.02%
2018/09/12	2	27.85	2	27.98	28.10	0	6,210	0.00%
2018/09/11	1	26.70	1	26.85	27.70	0	6,289	0.00%
2018/09/10	3	28.33	4	28.01	27.65	-1	6,231	-0.02%
2018/09/07	2	29.20	0	0.00	28.60	2	6,213	0.03%
2018/09/06	1	28.70	1	28.85	28.75	0	6,316	0.00%
2018/09/05	13	29.39	14	29.31	28.90	-1	6,360	-0.02%
2018/09/04	2	29.83	6	29.83	29.70	-4	6,434	-0.06%
2018/08/31	13	29.59	13	29.80	29.65	0	6,548	0.00%
2018/08/30	2	30.40	2	30.48	30.00	0	6,645	0.00%
2018/08/29	42	30.74	1	30.70	30.50	41	6,659	0.62%
2018/08/28	12	31.18	2	31.08	30.75	10	6,708	0.15%
2018/08/27	2	30.90	2	31.03	31.00	0	6,691	0.00%
2018/08/24	1	30.45	1	30.40	30.90	0	6,775	0.00%
2018/08/23	1	30.80	1	30.70	30.75	0	6,976	0.00%
2018/08/22	2	31.35	1	31.40	31.00	1	7,023	0.01%
2018/08/21	3	31.02	3	31.18	31.20	0	7,084	0.00%
2018/08/20	44	31.26	4	31.13	31.30	40	7,167	0.56%
2018/08/17	3	30.78	3	30.92	30.70	0	7,205	0.00%
2018/08/16	3	30.43	4	30.51	30.45	-1	7,182	-0.01%
2018/08/15	15	30.90	9	30.80	31.00	6	7,273	0.08%
2018/08/14	1	29.55	4	30.06	31.10	-3	7,046	-0.04%
2018/08/13	2	28.85	2	28.33	28.30	0	7,045	0.00%
2018/08/10	2	29.53	1	29.30	29.30	1	7,382	0.01%
2018/08/09	4	29.41	5	29.55	29.20	-1	7,431	-0.01%
2018/08/08	1	29.30	1	29.45	29.75	0	7,413	0.00%
2018/08/07	2	28.68	5	28.79	29.20	-3	7,427	-0.04%
2018/08/06	3	28.37	2	28.45	28.85	1	7,435	0.01%
2018/08/03	2	28.58	2	28.65	28.70	0	7,443	0.00%
2018/08/02	2	28.63	3	28.47	28.35	-1	7,430	-0.01%
2018/08/01	2	28.60	3	28.80	28.95	-1	7,484	-0.01%
2018/07/31	3	28.60	0	0.00	28.60	3	7,537	0.04%
2018/07/30	3	28.25	3	28.22	28.20	0	7,584	0.00%
2018/07/27	2	28.25	2	28.40	28.50	0	7,616	0.00%
2018/07/26	1	27.80	1	27.95	28.50	0	7,664	0.00%
2018/07/24	1	27.00	1	27.15	27.25	0	7,695	0.00%
2018/07/23	3	27.02	2	27.08	27.00	1	7,747	0.01%
2018/07/20	2	26.93	2	26.75	26.75	0	7,968	0.00%
2018/07/19	1	27.50	1	27.20	27.20	0	7,994	0.00%
2018/07/18	0	0.00	1	27.45	27.50	-1	8,138	-0.01%
2018/07/17	1	28.40	1	28.40	27.90	0	8,189	0.00%
2018/07/16	2	28.80	2	28.40	28.40	0	8,405	0.00%
2018/07/13	2	29.75	1	29.75	29.90	1	8,521	0.01%
2018/07/10	3	29.05	0	0.00	29.10	3	8,815	0.03%
2018/07/09	2	28.53	2	28.65	28.75	0	8,953	0.00%
2018/07/06	2	28.45	2	27.95	28.55	0	9,001	0.00%
2018/07/05	3	29.25	3	29.18	28.50	0	8,991	0.00%
2018/07/04	3	29.42	3	29.57	29.25	0	9,062	0.00%
2018/07/03	1	29.55	1	29.75	29.75	0	9,286	0.00%
2018/07/02	2	29.43	2	29.63	29.55	0	9,290	0.00%
2018/06/29	3	29.50	3	29.63	29.30	0	9,302	0.00%
2018/06/28	2	29.75	2	29.68	29.40	0	9,253	0.00%
2018/06/25	2	29.53	2	29.70	29.55	0	9,321	0.00%
2018/06/21	1	29.25	2	29.30	29.40	-1	9,392	-0.01%
2018/06/20	3	29.23	2	29.25	29.15	1	9,424	0.01%
2018/06/19	1	28.55	1	28.10	28.10	0	9,383	0.00%
2018/06/15	1	29.10	1	28.65	28.65	0	9,373	0.00%
2018/06/14	1	29.55	1	29.25	29.10	0	9,383	0.00%
2018/06/13	1	30.00	1	29.80	29.80	0	9,441	0.00%
2018/06/12	6	29.93	4	29.91	29.85	2	9,474	0.02%
2018/06/11	4	30.64	3	30.38	30.25	1	9,420	0.01%
2018/06/08	2	31.45	2	31.60	31.20	0	9,428	0.00%
2018/06/07	1	31.50	2	31.70	31.90	-1	9,401	-0.01%
2018/06/06	2	31.18	101	31.25	31.15	-99	9,397	-1.05%	大賣/
2018/06/05	0	0.00	50	31.36	31.20	-50	9,382	-0.53%
2018/06/04	0	0.00	2	31.60	31.70	-2	9,349	-0.02%
2018/06/01	3	31.72	1	31.50	31.50	2	9,322	0.02%
2018/05/31	2	31.78	1	31.90	32.10	1	9,197	0.01%
2018/05/30	2	31.18	1	31.20	31.35	1	9,043	0.01%
2018/05/29	0	0.00	1	31.95	31.45	-1	9,030	-0.01%
2018/05/28	4	31.53	2	31.63	31.30	2	9,018	0.02%
2018/05/25	2	32.48	302	31.96	32.05	-300	9,076	-3.31%	大賣/鉅額交易
2018/05/24	2	33.50	2	33.10	33.20	0	9,103	0.00%
2018/05/23	104	33.99	6	33.49	34.00	98	9,061	1.08%	大買/
2018/05/22	4	33.59	3.2	33.58	33.25	0.8	8,908	0.01%
2018/05/21	5	34.25	4	34.29	33.60	1	8,885	0.01%
2018/05/18	359	33.56	59	33.14	33.95	300	8,590	3.49%	大買/鉅額交易
2018/05/17	2	32.00	8	32.46	31.75	-6	8,254	-0.07%
2018/05/16	2	31.58	2	31.75	31.70	0	8,172	0.00%
2018/05/15	3	32.07	4	31.76	31.45	-1	8,296	-0.01%
2018/05/14	4	31.95	3	32.00	32.40	1	8,370	0.01%
2018/05/11	2	31.35	72	31.70	31.80	-70	8,389	-0.83%
2018/05/10	2	31.17	2	30.90	30.90	0	8,384	0.00%
2018/05/09	6	31.48	4	31.61	31.05	2	8,365	0.02%
2018/05/08	22	33.08	3	32.95	32.60	19	8,392	0.23%
2018/05/07	5	32.96	4	33.15	33.35	1	8,430	0.01%
2018/05/04	22	32.49	4	32.40	32.55	18	8,521	0.21%
2018/05/03	6	32.61	4	32.69	32.60	2	8,685	0.02%
2018/05/02	23	33.51	3	33.35	33.30	20	8,690	0.23%
2018/04/30	3	33.40	3	33.23	33.00	0	8,651	0.00%
2018/04/27	61	33.30	1	33.25	33.55	60	8,690	0.69%
2018/04/26	22	33.49	73	33.22	33.60	-51	8,736	-0.58%
2018/04/25	4	32.20	3	32.37	32.10	1	8,639	0.01%
2018/04/24	23	32.40	23	33.05	32.95	0	8,660	0.00%
2018/04/23	23	32.55	35	32.85	32.50	-12	8,688	-0.14%
2018/04/20	25	33.26	26	33.77	33.10	-1	8,766	-0.01%
2018/04/19	2	32.73	3	32.87	33.00	-1	8,722	-0.01%
2018/04/18	1	32.40	22	32.46	32.65	-21	8,774	-0.24%
2018/04/17	42	31.87	12	31.72	31.55	30	8,829	0.34%
2018/04/16	25	32.51	35	32.47	32.25	-10	9,057	-0.11%
2018/04/13	34	31.69	19	31.79	31.90	15	9,208	0.16%
2018/04/12	2	30.68	2	30.88	31.10	0	9,504	0.00%
2018/04/11	2	30.97	2	30.25	30.25	0	9,729	0.00%
2018/04/10	18	31.14	4	31.19	31.15	14	10,059	0.14%
2018/04/09	3	30.58	23	30.22	31.40	-20	10,351	-0.19%
2018/04/03	23	29.37	3	29.35	29.35	20	10,573	0.19%
2018/04/02	2	30.50	2	29.80	29.80	0	11,452	0.00%
2018/03/31	2	30.65	2	30.73	30.60	0	12,081	0.00%
2018/03/30	3	30.53	23	30.77	30.65	-20	13,086	-0.15%
2018/03/29	1	30.30	1	30.30	30.50	0	13,452	0.00%
2018/03/28	3	30.13	3	30.22	30.05	0	13,439	0.00%
2018/03/27	2	29.83	3	29.93	30.00	-1	13,456	-0.01%
2018/03/26	4	29.71	3	29.80	29.60	1	13,432	0.01%
2018/03/23	1	28.45	13	28.56	29.75	-12	13,414	-0.09%
2018/03/22	4	29.60	242	29.53	29.45	-238	13,356	-1.78%	大賣/鉅額交易
2018/03/21	3	29.87	3	30.00	29.45	0	13,407	0.00%
2018/03/20	2	29.38	3	29.60	29.90	-1	13,481	-0.01%
2018/03/19	1.2	29.59	1	29.85	29.50	0.2	13,563	0.00%
2018/03/16	2.9	29.05	12	29.28	29.05	-9.1	13,527	-0.07%
2018/03/15	13	29.08	3	29.03	29.40	10	13,649	0.07%
2018/03/14	1	28.80	3	29.20	29.40	-2	13,650	-0.01%
2018/03/13	2	28.73	2	28.83	28.80	0	13,868	0.00%
2018/03/12	2	28.55	2	28.48	28.60	0	13,987	0.00%
2018/03/09	1	28.05	1	28.20	27.95	0	14,164	0.00%
2018/03/08	2	28.10	2	28.18	28.05	0	14,802	0.00%
2018/03/07	2	28.25	2	28.33	27.90	0	15,475	0.00%
2018/03/06	2	28.23	2	28.38	28.35	0	15,565	0.00%
2018/03/05	2	28.85	12	28.16	27.90	-10	15,651	-0.06%
2018/03/02	3.9	29.15	3	29.43	28.90	0.9	15,668	0.01%
2018/03/01	2	28.78	2	28.95	29.70	0	15,776	0.00%
2018/02/27	42	29.05	2	29.08	29.20	40	15,719	0.25%
2018/02/26	42	28.59	2	28.85	29.00	40	15,721	0.25%
2018/02/23	2	27.70	2	27.80	28.00	0	15,928	0.00%
2018/02/22	3	27.27	33	27.07	27.10	-30	16,020	-0.19%
2018/02/21	43	27.44	3	27.43	27.50	40	16,059	0.25%
2018/02/12	4	27.01	4	26.75	26.65	0	16,094	0.00%
2018/02/09	31	26.90	1	26.80	27.10	30	16,231	0.18%
2018/02/08	2	26.98	2	27.13	27.25	0	16,352	0.00%
2018/02/07	2	27.25	2	27.50	26.90	0	16,513	0.00%
2018/02/06	15	26.80	14	26.50	26.35	1	16,691	0.01%
2018/02/05	3	28.18	2	28.18	28.05	1	17,180	0.01%
2018/02/02	51	29.20	1	28.95	28.95	50	17,734	0.28%
2018/02/01	53	29.18	3	28.97	28.80	50	17,753	0.28%
2018/01/31	2	28.75	3	28.78	28.75	-1	17,730	-0.01%
2018/01/30	4	30.26	2	29.35	29.35	2	17,647	0.01%
2018/01/29	2	29.93	4	30.19	30.50	-2	17,715	-0.01%
2018/01/26	2	29.83	1	30.05	29.80	1	17,625	0.01%
2018/01/24	2	29.10	2	29.25	29.45	0	17,377	0.00%
2018/01/23	1	29.85	1	29.25	29.10	0	17,398	0.00%
2018/01/19	14	29.31	4	29.46	29.15	10	17,290	0.06%
2018/01/18	2	30.20	2	30.05	29.80	0	17,160	0.00%
2018/01/17	13	30.19	4	30.11	30.15	9	17,062	0.05%
2018/01/16	6	29.75	6	29.78	29.65	0	16,881	0.00%
2018/01/15	3	30.37	2	30.40	29.90	1	16,759	0.01%
2018/01/12	13	30.58	5	30.48	30.40	8	16,553	0.05%
2018/01/11	3	30.93	3	30.60	30.35	0	16,355	0.00%
2018/01/10	5	31.22	4	31.35	31.05	1	16,264	0.01%
2018/01/09	5	31.28	4	31.40	31.60	1	15,960	0.01%
2018/01/08	10	30.98	5	31.07	31.15	5	15,651	0.03%
2018/01/05	8.2	30.48	10	30.30	30.80	-1.8	15,233	-0.01%
2018/01/04	4	30.69	4.3	30.37	30.15	-0.3	14,980	0.00%
2018/01/03	3.8	30.57	3	30.43	30.35	0.8	14,682	0.01%
2018/01/02	18	31.02	8	31.46	30.80	10	14,308	0.07%