國喬 (1312)-中國信託券商分點個股進出

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
14.70
漲跌
▼0.10
漲幅
-0.68%
成交量
6,289張
產業
上市塑膠類股▼0.67%
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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/17	6	14.78	3	14.77	14.70	3	2,801	0.11%
2024/05/16	58.7	14.75	1	14.75	14.80	57.7	2,730	2.11%
2024/05/15	123	14.74	51.1	14.94	14.85	71.9	2,643	2.72%	大買/
2024/05/14	204	14.29	8	14.30	14.15	196	2,372	8.26%	大買/鉅額交易
2024/05/13	31	14.20	32	14.17	14.35	-1	2,299	-0.04%
2024/05/10	0	0.00	10	13.30	13.40	-10	2,056	-0.49%
2024/05/09	2	13.30	0	0.00	13.25	2	2,075	0.10%
2024/05/08	7	13.19	0	0.00	13.25	7	2,076	0.34%
2024/05/07	1	13.25	0	0.00	13.25	1	2,087	0.05%
2024/05/06	0	0.00	1	13.40	13.45	-1	2,100	-0.05%
2024/05/03	10	13.50	0	0.00	13.45	10	2,120	0.47%
2024/05/02	5	13.45	0	0.00	13.50	5	2,115	0.24%
2024/04/30	2	13.45	0	0.00	13.50	2	2,125	0.09%
2024/04/29	7	13.54	4	13.58	13.65	3	2,121	0.14%
2024/04/26	5	13.25	0	0.00	13.30	5	2,086	0.24%
2024/04/25	0	0.00	2	13.15	13.20	-2	2,097	-0.10%
2024/04/24	6	13.24	0	0.00	13.20	6	2,107	0.28%
2024/04/23	10	13.23	0	0.00	13.20	10	2,178	0.46%
2024/04/22	14	13.22	10	13.23	13.15	4	2,245	0.18%
2024/04/19	12	13.04	2	13.15	12.90	10	2,208	0.45%
2024/04/18	7	12.85	0	0.00	13.10	7	2,182	0.32%
2024/04/16	11	13.01	3	12.97	12.95	8	2,259	0.35%
2024/04/15	7	13.39	1	13.55	13.35	6	2,248	0.27%
2024/04/12	0	0.00	1	13.35	13.35	-1	2,259	-0.04%
2024/04/11	9	13.43	15	13.40	13.35	-6	2,269	-0.26%
2024/04/10	11	13.60	0	0.00	13.70	11	2,261	0.49%
2024/04/09	0	0.00	1	13.55	13.55	-1	2,269	-0.04%
2024/04/08	2	13.28	0	0.00	13.30	2	2,246	0.09%
2024/04/03	1	13.25	0	0.00	13.20	1	2,279	0.04%
2024/04/02	0	13.55	0	0.00	13.35	0	2,306	0.00%
2024/04/01	0	0.00	4	13.54	13.55	-4	2,324	-0.17%
2024/03/29	1	13.25	4	13.28	13.30	-3	2,482	-0.12%
2024/03/28	2	13.10	0	0.00	13.10	2	2,722	0.07%
2024/03/27	5	13.40	0	0.00	13.35	5	2,715	0.18%
2024/03/25	1	13.40	0	0.00	13.40	1	2,781	0.04%
2024/03/22	1	13.40	0	0.00	13.45	1	2,869	0.03%
2024/03/21	1.1	13.45	2	13.40	13.45	-0.9	2,906	-0.03%
2024/03/20	7	13.19	2	13.15	13.15	5	2,986	0.17%
2024/03/15	3	13.35	0	0.00	13.35	3	3,116	0.10%
2024/03/14	0	0.00	1	13.45	13.50	-1	3,180	-0.03%
2024/03/13	5.5	13.46	0	0.00	13.45	5.5	3,199	0.17%
2024/03/12	0.5	13.90	1	13.80	13.85	-0.5	3,168	-0.02%
2024/03/11	1	13.65	0	0.00	13.75	1	3,182	0.03%
2024/03/08	11.1	13.58	27	13.60	13.55	-15.9	3,175	-0.50%
2024/03/07	1.3	13.88	0.8	13.95	13.90	0.5	3,119	0.02%
2024/03/06	0	0.00	11	14.10	14.05	-11	3,090	-0.36%
2024/03/05	1	14.00	0	0.00	14.00	1	3,129	0.03%
2024/03/04	8	14.05	0	0.00	14.05	8	3,123	0.26%
2024/03/01	9	14.10	1	14.10	14.10	8	3,153	0.25%
2024/02/29	0	14.15	2	14.15	14.15	-2	3,180	-0.06%
2024/02/27	5	14.16	0	0.00	14.10	5	3,200	0.16%
2024/02/26	2	14.25	0	0.00	14.25	2	3,169	0.06%
2024/02/22	0.1	14.40	10	14.35	14.30	-9.9	3,174	-0.31%
2024/02/21	2.1	14.36	6	14.40	14.35	-3.9	3,160	-0.12%
2024/02/20	2	14.55	5	14.55	14.50	-3	3,151	-0.10%
2024/02/19	0	0.00	2.5	14.73	14.70	-2.5	3,164	-0.08%
2024/02/16	0	0.00	83	14.33	14.45	-83	3,162	-2.62%
2024/02/15	4	14.18	1	14.10	14.25	3	3,136	0.10%
2024/02/05	0.1	14.25	0	0.00	14.25	0.1	3,121	0.00%
2024/02/02	5.5	14.40	2	14.45	14.40	3.5	3,106	0.11%
2024/01/31	0.8	14.46	68	14.35	14.40	-67.2	3,075	-2.18%
2024/01/30	3	14.55	0	0.00	14.50	3	3,067	0.10%
2024/01/29	0	0.00	8	14.68	14.75	-8	3,046	-0.26%
2024/01/26	1.1	14.54	0	0.00	14.50	1.1	3,020	0.03%
2024/01/25	1	14.40	1	14.40	14.40	0	2,991	0.00%
2024/01/23	1	14.30	1	14.35	14.25	0	2,954	0.00%
2024/01/22	1	14.10	0	0.00	14.15	1	2,937	0.03%
2024/01/19	0	0.00	8	14.05	14.10	-8	2,918	-0.27%
2024/01/18	1	14.00	1	14.00	14.05	0	2,900	0.00%
2024/01/17	14.3	14.08	106	14.01	14.05	-91.7	2,888	-3.17%	大賣/
2024/01/16	7.5	14.31	2	14.35	14.30	5.5	2,815	0.20%
2024/01/15	1	14.60	0	0.00	14.60	1	2,751	0.04%
2024/01/12	0	0.00	9.4	14.73	14.70	-9.4	2,763	-0.34%
2024/01/11	25.2	14.51	9	14.59	14.60	16.2	2,752	0.59%
2024/01/10	16.2	14.75	4	14.70	14.70	12.2	2,695	0.45%
2024/01/09	5	15.03	1	15.00	14.95	4	2,644	0.15%
2024/01/08	0	0.00	1	15.25	15.15	-1	2,607	-0.04%
2024/01/05	2	15.15	2	15.15	15.20	0	2,569	0.00%
2024/01/04	33	15.10	0	0.00	15.05	33	2,550	1.29%
2024/01/03	3	15.17	13	15.10	15.15	-10	2,545	-0.39%
2024/01/02	54	15.17	0	0.00	15.15	54	2,515	2.15%
2023/12/29	0	0.00	4	15.25	15.20	-4	2,498	-0.16%
2023/12/28	2	15.05	19.2	15.07	15.10	-17.2	2,454	-0.70%
2023/12/27	10	15.10	0	0.00	15.10	10	2,422	0.41%
2023/12/26	32	15.20	16	15.30	15.10	16	2,395	0.67%
2023/12/25	17.1	14.85	15.3	14.87	14.85	1.8	2,213	0.08%
2023/12/22	3	15.13	5	15.05	15.05	-2	1,962	-0.10%
2023/12/21	9.1	15.35	10	15.25	15.30	-0.9	1,937	-0.05%
2023/12/20	8	14.95	3	15.03	15.05	5	1,865	0.27%
2023/12/19	6	14.88	0	0.00	14.90	6	1,841	0.33%
2023/12/18	0	0.00	2	15.30	15.20	-2	1,754	-0.11%
2023/12/15	2	15.40	2	15.30	15.25	0	1,714	0.00%
2023/12/14	5	15.30	7	15.22	15.20	-2	1,614	-0.12%
2023/12/13	12.2	15.23	69	15.20	15.15	-56.8	1,560	-3.64%
2023/12/12	4.1	15.06	2	15.25	15.45	2.1	1,536	0.14%
2023/12/11	17	15.28	2	15.25	15.20	15	1,441	1.04%
2023/12/08	3.2	15.71	0	0.00	15.70	3.2	1,371	0.23%
2023/12/07	13.3	15.83	0	0.00	15.70	13.3	1,337	0.99%
2023/12/05	0	0.00	1	15.95	16.00	-1	1,296	-0.08%
2023/12/04	0	0.00	8	15.98	16.00	-8	1,276	-0.63%
2023/12/01	1.1	15.96	2	16.00	15.95	-0.9	1,251	-0.07%
2023/11/30	3.1	15.97	0	0.00	16.05	3.1	1,242	0.25%
2023/11/29	0	0.00	2	16.15	16.10	-2	1,197	-0.17%
2023/11/28	18.1	16.18	0	0.00	16.20	18.1	1,185	1.52%
2023/11/27	0.1	16.74	0	0.00	16.55	0.1	1,120	0.01%
2023/11/24	1.1	16.74	7	16.78	16.75	-5.9	1,085	-0.55%
2023/11/22	13	16.50	0	0.00	16.45	13	1,038	1.25%
2023/11/21	0	0.00	1	16.55	16.55	-1	1,030	-0.10%
2023/11/17	2	16.38	3	16.45	16.35	-1	1,025	-0.10%
2023/11/16	1.1	16.35	4	16.35	16.35	-2.9	1,043	-0.28%
2023/11/15	0	0.00	6	16.06	16.15	-6	1,023	-0.59%
2023/11/14	3	15.73	12	15.75	15.80	-9	1,023	-0.88%
2023/11/13	0	15.85	0	0.00	15.75	0	1,051	0.00%
2023/11/09	2	15.90	0	0.00	15.85	2	1,163	0.17%
2023/11/03	0	0.00	1	16.15	16.05	-1	1,278	-0.08%
2023/11/01	2	15.75	0	0.00	15.70	2	1,295	0.15%
2023/10/31	0	0.00	1	15.90	15.80	-1	1,320	-0.08%
2023/10/30	0.4	16.16	0	0.00	15.85	0.4	1,372	0.03%
2023/10/23	0	0.00	4	15.93	15.95	-4	1,472	-0.27%
2023/10/20	2	15.80	0	0.00	15.90	2	1,472	0.14%
2023/10/19	1	16.20	0	0.00	16.20	1	1,469	0.07%
2023/10/16	5	16.70	0	0.00	16.60	5	1,524	0.33%
2023/10/13	0	0.00	1	16.45	16.50	-1	1,559	-0.06%
2023/10/12	1	16.40	1	16.50	16.55	0	1,580	0.00%
2023/10/11	0	0.00	4	16.55	16.20	-4	1,587	-0.25%
2023/10/06	1	16.40	0	0.00	16.50	1	1,593	0.06%
2023/10/05	1	16.35	0	0.00	16.35	1	1,635	0.06%
2023/10/04	4	16.26	0	0.00	16.30	4	1,644	0.24%
2023/10/02	1	16.60	0	0.00	16.60	1	1,671	0.06%
2023/09/28	1	16.70	0	0.00	16.65	1	1,708	0.06%
2023/09/26	1	16.80	2	16.80	16.75	-1	1,741	-0.06%
2023/09/21	2	17.15	0	0.00	17.10	2	1,759	0.11%
2023/09/20	0	0.00	2.2	17.36	17.25	-2.2	1,753	-0.12%
2023/09/19	1	17.45	0	0.00	17.45	1	1,751	0.06%
2023/09/18	7	17.50	4	17.44	17.40	3	1,745	0.17%
2023/09/15	2	17.28	0	0.00	17.25	2	1,753	0.11%
2023/09/14	1	17.45	0	0.00	17.40	1	1,754	0.06%
2023/09/13	0	0.00	4	17.43	17.55	-4	1,748	-0.23%
2023/09/12	2	17.05	1	16.95	17.00	1	1,729	0.06%
2023/09/11	2	17.25	2	17.30	17.10	0	1,733	0.00%
2023/09/08	2	17.15	2	17.15	17.10	0	1,733	0.00%
2023/09/06	2	16.98	0	0.00	16.95	2	1,734	0.12%
2023/09/04	1	17.20	2.2	17.21	17.20	-1.2	1,737	-0.07%
2023/09/01	0	0.00	1	16.95	17.00	-1	1,729	-0.06%
2023/08/29	1	16.80	0	0.00	16.80	1	1,769	0.06%
2023/08/28	0.2	16.75	0	0.00	16.65	0.2	1,778	0.01%
2023/08/25	0	0.00	1	16.65	16.70	-1	1,808	-0.06%
2023/08/24	0	0.00	1	16.50	16.50	-1	1,825	-0.05%
2023/08/23	1	16.30	1	16.35	16.40	0	1,825	0.00%
2023/08/22	1	16.35	1	16.35	16.35	0	1,834	0.00%
2023/08/21	2	16.65	0	0.00	16.60	2	1,824	0.11%
2023/08/18	0	0.00	1	16.95	16.85	-1	1,825	-0.05%
2023/08/17	3	16.53	3	16.50	16.70	0	1,817	0.00%
2023/08/16	9	16.54	3	16.53	16.50	6	1,787	0.34%
2023/08/15	2.2	16.82	24	16.86	16.95	-21.8	1,758	-1.24%
2023/08/14	7.6	17.54	17	17.52	17.25	-9.4	1,706	-0.55%
2023/08/11	1	18.65	0	0.00	18.65	1	1,621	0.06%
2023/08/10	10	18.75	0.3	18.60	18.60	9.7	1,637	0.59%
2023/08/09	8	18.87	0	0.00	18.85	8	1,648	0.49%
2023/08/04	14	18.85	0	18.85	18.80	14	1,711	0.82%
2023/08/02	4	18.90	12	18.86	18.70	-8	1,718	-0.47%
2023/07/31	0	0.00	2	18.50	18.40	-2	1,654	-0.12%
2023/07/28	0	18.25	1	18.35	18.30	-1	1,654	-0.06%
2023/07/27	2	18.18	3	18.18	18.20	-1	1,677	-0.06%
2023/07/25	3	18.23	0	0.00	18.25	3	1,705	0.18%
2023/07/21	0	0.00	0.3	18.45	18.20	-0.3	1,764	-0.02%
2023/07/20	0.5	18.45	18	18.35	18.40	-17.5	1,826	-0.96%
2023/07/19	4.4	18.23	0	0.00	18.10	4.4	1,996	0.22%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/14	0	0.00	2	18.50	18.45	-2	2,014	-0.10%
2023/07/13	1	18.15	1	18.25	18.20	0	2,108	0.00%
2023/07/12	11.1	18.52	1	18.60	18.25	10.1	2,130	0.47%
2023/07/11	2.2	18.51	0	0.00	18.55	2.2	2,170	0.10%
2023/07/10	2	18.60	0	0.00	18.50	2	2,291	0.09%
2023/07/07	3	18.55	4	18.50	18.65	-1	2,329	-0.04%
2023/07/06	3.3	18.90	0	0.00	18.80	3.3	2,319	0.14%
2023/07/05	2	19.20	0	0.00	19.10	2	2,313	0.09%
2023/07/04	4	19.30	0	0.00	19.25	4	2,317	0.17%
2023/06/30	0	0.00	4	19.48	19.45	-4	2,443	-0.16%
2023/06/28	0	19.35	0	0.00	19.25	0	2,436	0.00%
2023/06/21	1	19.25	0	0.00	19.25	1	2,533	0.04%
2023/06/20	1	19.25	0	0.00	19.20	1	2,544	0.04%
2023/06/19	2	19.40	0	0.00	19.35	2	2,530	0.08%
2023/06/16	0	0.00	1	19.35	19.45	-1	2,543	-0.04%
2023/06/15	0	0.00	2	19.25	19.30	-2	2,531	-0.08%
2023/06/14	0	0.00	2	19.30	19.30	-2	2,556	-0.08%
2023/06/13	1	19.25	5	19.25	19.20	-4	2,599	-0.15%
2023/06/12	0.4	19.35	0	0.00	19.35	0.4	2,625	0.02%
2023/06/09	1.3	19.50	5	19.65	19.45	-3.7	2,629	-0.14%
2023/06/07	0	19.65	1	19.60	19.55	-1	2,691	-0.04%
2023/06/06	1	19.60	0	0.00	19.55	1	2,697	0.04%
2023/06/05	0	0.00	5.4	19.54	19.65	-5.4	2,703	-0.20%
2023/06/02	0	0.00	9	19.38	19.35	-9	2,685	-0.34%
2023/06/01	10	19.10	0	0.00	19.15	10	2,690	0.37%
2023/05/31	0	0.00	50	18.94	19.00	-50	2,689	-1.86%
2023/05/26	1	19.00	0	0.00	18.95	1	2,681	0.04%
2023/05/25	3.3	19.17	0	0.00	19.10	3.3	2,697	0.12%
2023/05/24	2	19.43	1	19.45	19.45	1	2,685	0.04%
2023/05/23	2	19.30	5	19.31	19.30	-3	2,697	-0.11%
2023/05/22	1	19.10	1	19.05	19.15	0	2,696	0.00%
2023/05/19	3	19.02	0	0.00	19.00	3	2,708	0.11%
2023/05/18	0	0.00	1	19.20	19.20	-1	2,706	-0.04%
2023/05/16	1	19.00	0	0.00	19.05	1	2,742	0.04%
2023/05/12	12.5	18.95	0	0.00	18.90	12.5	2,774	0.45%
2023/05/11	12.5	18.95	0	0.00	18.75	12.5	2,751	0.45%
2023/05/10	2	19.23	0	0.00	19.25	2	2,767	0.07%
2023/05/09	4.2	19.48	4	19.50	19.45	0.2	2,776	0.01%
2023/05/08	0	0.00	1	19.70	19.75	-1	2,779	-0.04%
2023/05/04	5	19.76	0	0.00	19.70	5	2,852	0.18%
2023/05/03	5.2	19.89	24	19.85	19.85	-18.8	2,862	-0.66%
2023/05/02	3	20.07	1	20.10	20.10	2	2,900	0.07%
2023/04/28	8	20.18	0	0.00	20.25	8	2,931	0.27%
2023/04/27	2	20.25	0	0.00	20.30	2	2,925	0.07%
2023/04/26	6	20.24	0	0.00	20.25	6	2,960	0.20%
2023/04/25	3	20.43	6	20.73	20.30	-3	2,926	-0.10%
2023/04/24	7	20.78	4	20.86	20.80	3	2,921	0.10%
2023/04/21	1	20.15	2	20.15	20.25	-1	2,765	-0.04%
2023/04/20	0	0.00	1	20.20	20.25	-1	2,771	-0.04%
2023/04/19	7	20.20	4	20.20	20.20	3	2,771	0.11%
2023/04/18	6	20.70	33	20.75	20.55	-27	2,732	-0.99%
2023/04/17	224	21.13	14	21.12	21.20	210	2,683	7.83%	大買/鉅額交易
2023/04/14	16	21.13	2	21.08	21.15	14	2,686	0.52%
2023/04/13	0	0.00	1	20.75	20.75	-1	2,655	-0.04%
2023/04/12	3	20.60	1	20.55	20.60	2	2,543	0.08%
2023/04/11	2	20.40	11	20.40	20.40	-9	2,511	-0.36%
2023/04/10	3	20.40	7	20.15	20.40	-4	2,513	-0.16%
2023/04/07	0	0.00	4	20.05	20.20	-4	2,507	-0.16%
2023/04/06	15	20.41	1	20.30	20.15	14	2,542	0.55%
2023/03/31	0	0.00	2	19.98	20.00	-2	2,482	-0.08%
2023/03/30	50	19.80	19	19.78	19.80	31	2,528	1.23%
2023/03/29	1	19.85	1	19.85	19.85	0	2,644	0.00%
2023/03/28	2	19.93	10	19.85	19.80	-8	2,687	-0.30%
2023/03/27	0	0.00	2	19.83	20.00	-2	2,697	-0.07%
2023/03/24	6	19.65	0	0.00	19.60	6	2,738	0.22%
2023/03/23	1	19.40	0	0.00	19.45	1	2,767	0.04%
2023/03/16	2	18.95	1	19.15	18.90	1	3,124	0.03%
2023/03/15	1	19.45	1	19.55	19.45	0	3,186	0.00%
2023/03/14	3	19.58	0	0.00	19.55	3	3,328	0.09%
2023/03/13	0	0.00	1	19.70	19.65	-1	3,388	-0.03%
2023/03/10	1	19.70	0	0.00	19.60	1	3,538	0.03%
2023/03/08	0	0.00	2	19.98	20.00	-2	4,351	-0.05%
2023/03/07	1	20.00	0	0.00	20.00	1	4,436	0.02%
2023/03/03	0	0.00	1	19.80	19.85	-1	4,645	-0.02%
2023/02/22	0	0.00	3	19.80	19.85	-3	4,664	-0.06%
2023/02/21	1	19.85	0	0.00	19.80	1	4,678	0.02%
2023/02/20	1	19.90	4	19.95	19.95	-3	4,724	-0.06%
2023/02/17	1	19.85	0	0.00	19.85	1	4,755	0.02%
2023/02/15	0	0.00	1	19.60	19.65	-1	4,963	-0.02%
2023/02/14	0	19.50	0	0.00	19.50	0	4,957	0.00%
2023/02/10	3	19.45	0	0.00	19.30	3	5,003	0.06%
2023/02/09	1	19.70	0	0.00	19.65	1	4,972	0.02%
2023/02/08	0	0.00	1	19.85	19.60	-1	4,977	-0.02%
2023/02/07	0	0.00	2	19.95	19.80	-2	4,927	-0.04%
2023/02/03	0	0.00	5	19.90	19.85	-5	4,885	-0.10%
2023/02/02	0	0.00	3	19.95	19.95	-3	4,851	-0.06%
2023/02/01	2	20.05	1	20.05	20.10	1	4,806	0.02%
2023/01/31	9	20.33	9	20.04	20.05	0	4,794	0.00%
2023/01/16	0	0.00	2	19.65	19.70	-2	4,665	-0.04%
2023/01/12	2	19.60	1	19.55	19.60	1	4,591	0.02%
2023/01/11	1	19.40	1	19.50	19.35	0	4,543	0.00%
2023/01/06	1	19.40	0	0.00	19.30	1	4,500	0.02%
2023/01/05	3	19.40	3	19.38	19.30	0	4,514	0.00%
2023/01/04	2	19.35	3	19.25	19.30	-1	4,480	-0.02%
2023/01/03	1	18.95	1	19.20	19.20	0	4,453	0.00%
2022/12/29	1	18.80	0	0.00	18.80	1	4,415	0.02%
2022/12/28	0	0.00	10	19.15	18.85	-10	4,417	-0.23%
2022/12/27	7	19.27	0	0.00	19.20	7	4,403	0.16%
2022/12/26	3	19.12	2	19.10	19.10	1	4,384	0.02%
2022/12/23	3	18.98	4	18.53	18.95	-1	4,368	-0.02%
2022/12/22	3	18.67	4	18.56	18.75	-1	4,346	-0.02%
2022/12/20	0	0.00	2	18.30	18.25	-2	4,264	-0.05%
2022/12/16	0	0.00	6	18.80	18.35	-6	4,271	-0.14%
2022/12/15	4	19.05	1	19.15	19.05	3	4,192	0.07%
2022/12/14	2	18.80	3	18.72	18.80	-1	4,160	-0.02%
2022/12/13	0	0.00	2	18.60	18.50	-2	4,147	-0.05%
2022/12/12	1	18.45	50	18.67	18.45	-49	4,095	-1.20%
2022/12/09	59	19.68	10	19.19	19.00	49	4,067	1.20%
2022/12/08	1	18.75	0	0.00	18.85	1	3,862	0.03%
2022/12/07	1	18.95	5	19.02	18.85	-4	3,836	-0.10%
2022/12/06	2	19.28	2	19.73	19.20	0	3,753	0.00%
2022/12/05	16	20.30	77	20.23	20.20	-61	3,604	-1.69%
2022/12/02	12	20.46	7.2	20.35	20.30	4.8	3,560	0.13%
2022/12/01	64	21.04	44	20.73	20.70	20	3,402	0.59%
2022/11/30	10	19.94	57	20.75	20.80	-47	2,936	-1.60%
2022/11/29	44	18.93	9	18.89	18.95	35	2,586	1.35%
2022/11/28	5	18.53	1	18.90	18.80	4	2,511	0.16%
2022/11/25	1	18.40	9	18.34	18.30	-8	2,377	-0.34%
2022/11/24	1.2	17.73	7	17.84	17.85	-5.8	2,293	-0.25%
2022/11/23	2	17.50	0	0.00	17.50	2	2,259	0.09%
2022/11/22	1	17.35	1	17.55	17.35	0	2,275	0.00%
2022/11/17	0	0.00	1	17.55	17.65	-1	2,379	-0.04%
2022/11/16	2	17.48	0	0.00	17.35	2	2,368	0.08%
2022/11/15	3	17.65	1	17.75	17.70	2	2,326	0.09%
2022/11/14	7	17.49	4	17.74	17.80	3	2,318	0.13%
2022/11/11	29	18.30	1	18.10	18.05	28	2,211	1.27%
2022/11/10	1	18.15	2	18.28	18.40	-1	2,185	-0.05%
2022/11/09	0	0.00	5	18.32	18.50	-5	2,248	-0.22%
2022/11/08	3	18.07	3	18.05	18.00	0	2,258	0.00%
2022/11/07	2	17.95	0	0.00	18.05	2	2,362	0.08%
2022/11/04	0	0.00	2	17.93	17.95	-2	2,357	-0.08%
2022/11/03	0	0.00	1	17.70	17.75	-1	2,362	-0.04%
2022/11/02	1	17.70	15	17.70	17.70	-14	2,371	-0.59%
2022/11/01	0	0.00	1	17.75	17.70	-1	2,373	-0.04%
2022/10/31	1	17.45	0	0.00	17.40	1	2,386	0.04%
2022/10/28	2	17.40	0	0.00	17.30	2	2,430	0.08%
2022/10/27	0	0.00	2	17.58	17.65	-2	2,459	-0.08%
2022/10/26	0	0.00	1	17.30	17.25	-1	2,450	-0.04%
2022/10/25	1	17.10	1	17.05	17.05	0	2,449	0.00%
2022/10/24	2	17.30	0	0.00	17.10	2	2,451	0.08%
2022/10/19	0	0.00	0.1	17.55	17.35	-0.1	2,446	0.00%
2022/10/18	0	0.00	1	17.45	17.45	-1	2,447	-0.04%
2022/10/14	0	0.00	1	17.10	17.10	-1	2,461	-0.04%
2022/10/13	1	16.80	0	0.00	16.80	1	2,486	0.04%
2022/10/12	1	17.55	0	0.00	17.40	1	2,495	0.04%
2022/10/07	1	17.95	2	17.98	18.00	-1	2,567	-0.04%
2022/10/05	0	0.00	10	17.80	17.85	-10	2,950	-0.34%
2022/10/04	0	0.00	1	17.75	17.75	-1	3,093	-0.03%
2022/10/03	1	17.60	0	0.00	17.55	1	3,173	0.03%
2022/09/30	2	16.85	3	17.32	17.50	-1	3,229	-0.03%
2022/09/29	0	0.00	2	17.00	17.10	-2	3,278	-0.06%
2022/09/28	2	16.65	2	16.90	16.60	0	3,317	0.00%
2022/09/27	3	17.55	5	17.50	17.55	-2	3,304	-0.06%
2022/09/26	1	17.85	0	0.00	17.85	1	3,292	0.03%
2022/09/22	1	18.55	0	0.00	18.50	1	3,340	0.03%
2022/09/20	0	0.00	1.2	18.89	18.75	-1.2	3,373	-0.04%
2022/09/15	0	0.00	1	18.80	18.80	-1	3,416	-0.03%
2022/09/14	1	18.50	6	18.58	18.65	-5	3,531	-0.14%
2022/09/13	0	0.00	1	18.65	18.65	-1	3,590	-0.03%
2022/09/12	0	0.00	1	18.50	18.45	-1	3,645	-0.03%
2022/09/08	0	0.00	3.4	18.36	18.45	-3.4	3,663	-0.09%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/06	1	18.40	7	18.23	18.30	-6	3,673	-0.16%
2022/09/05	2	18.35	0	0.00	18.35	2	3,674	0.05%
2022/09/02	2	18.65	0	0.00	18.55	2	3,684	0.05%
2022/09/01	1	18.75	0	0.00	18.70	1	3,667	0.03%
2022/08/29	2	18.75	0	0.00	18.75	2	3,704	0.05%
2022/08/26	0	0.00	4	19.15	19.15	-4	3,702	-0.11%
2022/08/24	3	19.43	1	19.30	19.20	2	3,731	0.05%
2022/08/23	0	0.00	1	18.85	18.90	-1	3,674	-0.03%
2022/08/22	0.1	18.90	0	0.00	18.90	0.1	3,717	0.00%
2022/08/19	0	0.00	3	18.95	18.90	-3	3,723	-0.08%
2022/08/18	3	18.70	5	18.73	18.70	-2	3,735	-0.05%
2022/08/17	2.3	18.63	0	0.00	18.70	2.3	3,748	0.06%
2022/08/16	5.3	18.94	0	0.00	18.85	5.3	3,712	0.14%
2022/08/15	1	19.10	0	0.00	19.20	1	3,655	0.03%
2022/08/12	6.3	19.32	0	0.00	19.25	6.3	3,634	0.17%
2022/08/11	1	19.80	1	19.75	19.85	0	3,577	0.00%
2022/08/08	3	19.30	0	0.00	19.40	3	3,651	0.08%
2022/08/04	1	18.95	51	19.10	19.25	-50	3,773	-1.33%
2022/08/03	1.3	19.41	2.1	19.35	19.35	-0.9	3,773	-0.02%
2022/08/02	1	19.55	0	0.00	19.60	1	3,817	0.03%
2022/08/01	0	0.00	1	19.95	19.95	-1	3,923	-0.03%
2022/07/29	1.3	19.80	5	19.89	19.80	-3.8	3,966	-0.09%
2022/07/26	0	0.00	8.2	19.65	19.65	-8.2	4,062	-0.20%
2022/07/25	0	0.00	1	19.60	19.65	-1	4,118	-0.02%
2022/07/22	2	19.30	1	19.30	19.35	1	4,178	0.02%
2022/07/20	1	19.55	1	19.55	19.35	0	4,312	0.00%
2022/07/19	5	19.20	2	19.28	19.35	3	4,361	0.07%
2022/07/18	1	19.00	0	0.00	18.90	1	4,350	0.02%
2022/07/15	3	18.85	1	18.85	18.80	2	4,367	0.05%
2022/07/14	2	19.20	2	19.15	19.20	0	4,323	0.00%
2022/07/13	2	21.00	61	20.65	20.60	-59	4,147	-1.42%
2022/07/12	10	20.58	0	0.00	20.35	10	3,987	0.25%
2022/07/07	0	0.00	6	21.60	21.55	-6	3,848	-0.16%
2022/07/06	2	21.78	10	21.69	21.40	-8	3,823	-0.21%
2022/07/05	11	22.10	2	22.30	22.15	9	3,845	0.23%
2022/07/04	2	22.05	0	0.00	21.80	2	3,840	0.05%
2022/07/01	2	22.00	13	22.35	21.95	-11	3,924	-0.28%
2022/06/30	3	22.85	1	23.00	22.70	2	3,952	0.05%
2022/06/29	3	23.18	2	23.25	23.20	1	4,061	0.02%
2022/06/27	0	0.00	3	23.07	23.20	-3	4,495	-0.07%
2022/06/24	2	22.75	2	22.75	22.75	0	4,487	0.00%
2022/06/22	5	22.45	0	0.00	22.25	5	4,511	0.11%
2022/06/21	16	22.84	4	23.01	23.10	12	4,418	0.27%
2022/06/20	11	23.42	22	23.40	22.80	-11	4,393	-0.25%
2022/06/17	23	23.74	16	23.73	23.60	7	4,361	0.16%
2022/06/16	10	24.32	0	0.00	23.85	10	4,373	0.23%
2022/06/15	2	24.15	1	24.10	24.20	1	4,381	0.02%
2022/06/14	1	23.90	3	23.93	23.95	-2	4,404	-0.05%
2022/06/13	3	24.18	0	0.00	24.15	3	4,426	0.07%
2022/06/09	0	0.00	1	24.75	24.75	-1	4,480	-0.02%
2022/06/08	1	24.80	2	24.75	24.60	-1	4,538	-0.02%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/06/06	2	24.58	0	0.00	24.55	2	4,808	0.04%
2022/06/02	4	24.50	3	24.78	24.75	1	4,978	0.02%
2022/06/01	7	24.52	3	24.50	24.50	4	5,083	0.08%
2022/05/31	10	24.50	2	24.35	24.50	8	5,132	0.16%
2022/05/30	0	0.00	504	24.23	24.30	-504	5,269	-9.56%	大賣/鉅額交易
2022/05/26	2	24.00	0	0.00	23.95	2	5,504	0.04%
2022/05/25	1	24.10	1	24.00	24.10	0	5,539	0.00%
2022/05/20	5	24.26	0	0.00	24.10	5	5,713	0.09%
2022/05/19	2	23.90	0	0.00	24.15	2	5,774	0.03%
2022/05/18	15	24.55	1	24.50	24.55	14	5,777	0.24%
2022/05/16	0	0.00	5	23.95	23.95	-5	5,853	-0.09%
2022/05/13	5	23.80	0	0.00	23.80	5	5,880	0.09%
2022/05/12	7	23.81	1	23.95	23.45	6	6,070	0.10%
2022/05/10	3	24.17	1	24.05	24.25	2	6,404	0.03%
2022/05/09	9	24.81	5	24.70	24.60	4	6,485	0.06%
2022/05/06	6	25.58	0	0.00	25.55	6	6,541	0.09%
2022/05/05	0	0.00	1	26.05	26.15	-1	6,623	-0.02%
2022/05/04	1	25.80	0	0.00	25.85	1	6,626	0.02%
2022/05/03	3	25.65	0	0.00	25.65	3	6,694	0.04%
2022/04/29	0	0.00	1	26.15	26.05	-1	6,777	-0.01%
2022/04/28	0	0.00	3	25.53	25.80	-3	6,871	-0.04%
2022/04/27	3.4	25.17	2	25.25	25.05	1.4	6,853	0.02%
2022/04/26	4	25.90	1	26.10	26.00	3	6,861	0.04%
2022/04/25	1	25.95	0	0.00	25.95	1	6,865	0.01%
2022/04/22	1	26.35	2	26.48	26.50	-1	6,816	-0.01%
2022/04/21	1	26.40	21	26.40	26.50	-20	6,834	-0.29%
2022/04/20	0	0.00	5	26.20	26.30	-5	6,875	-0.07%
2022/04/19	1	26.20	3	26.15	26.25	-2	6,929	-0.03%
2022/04/15	2	26.45	2	26.45	26.40	0	7,184	0.00%
2022/04/14	0	0.00	1	26.40	26.55	-1	7,364	-0.01%
2022/04/12	2	26.03	2	26.05	26.15	0	7,389	0.00%
2022/04/11	2.2	26.15	0	0.00	26.15	2.2	7,410	0.03%
2022/04/08	1	26.45	0	0.00	26.60	1	7,422	0.01%
2022/04/07	21.2	26.51	0	0.00	26.25	21.2	7,512	0.28%
2022/04/06	11.2	26.75	0	0.00	26.75	11.2	7,510	0.15%
2022/04/01	6	26.81	7	26.97	27.00	-1	7,483	-0.01%
2022/03/31	6	27.51	0	0.00	27.30	6	7,388	0.08%
2022/03/30	9	28.22	32	28.02	27.85	-23	7,366	-0.31%
2022/03/28	5	26.83	0	0.00	26.80	5	7,062	0.07%
2022/03/25	0	0.00	1	27.25	27.25	-1	7,058	-0.01%
2022/03/24	0	0.00	2	27.00	26.95	-2	7,056	-0.03%
2022/03/22	0	0.00	4	27.05	27.15	-4	7,152	-0.06%
2022/03/21	3	26.90	3	26.98	27.00	0	7,239	0.00%
2022/03/17	0	0.00	3	26.67	26.75	-3	7,342	-0.04%
2022/03/16	0.2	26.30	0	0.00	26.30	0.2	7,413	0.00%
2022/03/15	1	26.45	2	26.50	26.40	-1	7,471	-0.01%
2022/03/14	2	26.30	1	26.80	26.80	1	7,632	0.01%
2022/03/11	5	26.31	0	0.00	26.25	5	7,710	0.06%
2022/03/10	1	26.50	1	26.55	26.50	0	7,763	0.00%
2022/03/09	23	26.32	47	26.18	26.10	-24	7,810	-0.31%
2022/03/08	24	27.08	0	0.00	26.70	24	7,737	0.31%
2022/03/07	12	27.64	0.4	28.00	27.75	11.6	7,794	0.15%
2022/03/04	31	28.72	5	28.76	28.65	26	8,034	0.32%
2022/03/03	15	29.03	32.3	29.05	28.95	-17.3	8,350	-0.21%
2022/03/02	36	28.89	7	28.84	28.85	29	9,203	0.32%
2022/03/01	7	28.67	2	28.73	28.75	5	9,854	0.05%
2022/02/25	5	28.40	4	28.10	28.40	1	10,084	0.01%
2022/02/24	0	0.00	8	27.75	27.80	-8	10,113	-0.08%
2022/02/23	0	0.00	1	28.40	28.45	-1	10,078	-0.01%
2022/02/22	2	28.58	5	28.30	28.35	-3	10,231	-0.03%
2022/02/21	1	28.65	1	28.85	28.70	0	10,260	0.00%
2022/02/18	0	0.00	1	28.50	28.55	-1	10,295	-0.01%
2022/02/17	0	0.00	1	28.40	28.35	-1	10,442	-0.01%
2022/02/16	0.1	28.30	3	28.28	28.25	-2.9	10,722	-0.03%
2022/02/15	6	28.33	1	28.30	28.35	5	11,238	0.04%
2022/02/14	6.3	28.38	8	28.61	28.30	-1.7	11,335	-0.01%
2022/02/11	18	28.99	31	28.99	29.00	-13	11,247	-0.12%
2022/02/10	4	28.60	26	28.80	28.80	-22	11,082	-0.20%
2022/02/09	11	28.38	26	28.38	28.50	-15	10,962	-0.14%
2022/02/08	3	28.25	3	28.23	28.25	0	10,899	0.00%
2022/02/07	0	0.00	13	27.59	27.80	-13	10,850	-0.12%
2022/01/26	8	26.66	0	0.00	26.60	8	10,807	0.07%
2022/01/25	11	26.65	10	26.65	26.50	1	10,809	0.01%
2022/01/24	24	27.03	32	26.95	27.00	-8	10,773	-0.07%
2022/01/21	18	27.71	4	27.80	27.50	14	10,718	0.13%
2022/01/20	18	27.70	13	27.82	27.85	5	10,619	0.05%
2022/01/19	14	27.83	0	0.00	27.60	14	10,619	0.13%
2022/01/18	16	28.04	5.3	27.95	27.80	10.8	10,534	0.10%
2022/01/17	1	28.05	2.5	27.88	28.05	-1.5	10,569	-0.01%
2022/01/14	4	27.94	5	27.77	27.85	-1	10,674	-0.01%
2022/01/13	0	0.00	11	27.90	28.05	-11	10,691	-0.10%
2022/01/12	5	27.70	10	27.71	27.75	-5	10,724	-0.05%
2022/01/11	47	27.65	1	27.60	27.65	46	10,735	0.43%
2022/01/10	39	28.07	4	28.15	28.05	35	10,654	0.33%
2022/01/07	2	28.38	3	28.37	28.25	-1	10,611	-0.01%
2022/01/06	3	28.15	100	28.10	28.10	-97	10,514	-0.92%
2022/01/05	10	28.10	0	0.00	28.10	10	10,537	0.09%
2022/01/04	13	28.19	0	0.00	28.25	13	10,557	0.12%
2022/01/03	1.1	28.36	2	28.40	28.40	-0.9	10,591	-0.01%
2021/12/30	0.2	28.88	0.3	28.85	28.70	-0.1	10,636	0.00%
2021/12/29	0	0.00	6	28.76	28.85	-6	10,723	-0.06%
2021/12/28	0	0.00	26	28.55	28.65	-26	10,792	-0.24%
2021/12/27	0	0.00	7	28.49	28.50	-7	11,099	-0.06%
2021/12/24	5	28.51	10	28.56	28.40	-5	11,428	-0.04%
2021/12/23	0	0.00	3	28.30	28.35	-3	11,759	-0.03%
2021/12/22	2	28.25	5	28.31	28.20	-3	12,365	-0.02%
2021/12/20	12	28.25	14	28.27	28.10	-2	13,086	-0.02%
2021/12/17	1	28.30	0	0.00	28.30	1	13,159	0.01%
2021/12/16	9	27.98	5	28.00	27.90	4	13,171	0.03%
2021/12/15	11	28.05	7	28.06	27.95	4	13,213	0.03%
2021/12/14	0	0.00	106	28.27	28.10	-106	13,455	-0.79%	大賣/鉅額交易
2021/12/13	2	28.15	0	0.00	28.15	2	13,645	0.01%
2021/12/10	2	28.28	6	28.22	28.20	-4	13,719	-0.03%
2021/12/09	7	28.59	10	28.50	28.45	-3	13,672	-0.02%
2021/12/08	12	28.87	10	28.78	28.55	2	13,661	0.01%
2021/12/07	3	28.62	5	28.61	28.75	-2	13,548	-0.01%
2021/12/03	12	28.63	3	28.60	28.50	9	13,445	0.07%
2021/12/02	13	28.50	0	0.00	28.40	13	13,374	0.10%
2021/12/01	11	28.67	3	28.55	28.70	8	13,300	0.06%
2021/11/30	48	28.74	3	28.67	28.75	45	13,134	0.34%
2021/11/29	27	28.81	12	28.46	28.70	15	12,856	0.12%
2021/11/26	45.5	29.88	64	29.89	29.80	-18.5	12,642	-0.15%
2021/11/25	38	29.65	30	29.89	29.75	8	11,857	0.07%
2021/11/24	42	28.92	16	28.81	29.20	26	11,104	0.23%
2021/11/23	2	28.25	2	28.25	28.15	0	10,814	0.00%
2021/11/22	11	28.30	0	0.00	28.30	11	10,788	0.10%
2021/11/19	3	28.68	11.3	28.97	28.50	-8.3	10,778	-0.08%
2021/11/18	5	28.30	28	28.44	28.70	-23	10,714	-0.21%
2021/11/17	5	28.22	5	28.28	28.15	0	10,699	0.00%
2021/11/16	15	28.44	5	28.61	28.45	10	10,782	0.09%
2021/11/15	11.2	29.11	6	28.78	28.80	5.2	10,695	0.05%
2021/11/12	12	29.18	23	29.48	29.55	-11	10,498	-0.10%
2021/11/11	8	27.84	2.5	27.60	27.50	5.5	10,105	0.05%
2021/11/10	11	28.41	12	28.40	28.15	-1	10,236	-0.01%
2021/11/09	0	0.00	2	27.98	27.95	-2	10,379	-0.02%
2021/11/08	28	27.72	12	27.80	27.85	16	10,598	0.15%
2021/11/05	0	0.00	14	27.38	27.55	-14	10,861	-0.13%
2021/11/04	5	27.13	6	27.13	27.10	-1	10,873	-0.01%
2021/11/03	0	0.00	30	27.47	27.50	-30	10,892	-0.28%
2021/11/02	3	27.08	1	27.05	26.95	2	11,027	0.02%
2021/11/01	8	26.98	6	27.03	27.05	2	11,256	0.02%
2021/10/29	5	26.88	180	26.96	27.00	-175	11,323	-1.55%	大賣/鉅額交易
2021/10/28	0	0.00	3	26.75	26.95	-3	11,313	-0.03%
2021/10/27	11.7	26.64	100	26.80	26.55	-88.3	11,359	-0.78%
2021/10/25	0	26.40	2	26.73	26.80	-2	11,456	-0.02%
2021/10/22	5.8	26.51	5	26.50	26.35	0.8	11,536	0.01%
2021/10/21	8	26.89	32	26.86	26.85	-24	11,544	-0.21%
2021/10/20	1	27.10	0	0.00	26.90	1	11,630	0.01%
2021/10/19	2	27.20	4	27.10	27.30	-2	11,719	-0.02%
2021/10/18	12	27.65	13	27.43	27.35	-1	11,753	-0.01%
2021/10/15	15.1	27.15	15	27.12	27.20	0.1	11,849	0.00%
2021/10/14	6	26.86	2	26.75	26.95	4	12,027	0.03%
2021/10/13	9	27.39	0	0.00	27.15	9	12,000	0.07%
2021/10/12	2.1	27.76	0	0.00	27.75	2.1	12,108	0.02%
2021/10/08	22.5	28.17	60	28.06	28.10	-37.5	12,156	-0.31%
2021/10/07	0	0.00	52	28.11	28.70	-52	12,374	-0.42%
2021/10/06	132	28.12	13	28.40	28.10	119	12,730	0.93%	大買/鉅額交易
2021/10/05	33	27.29	39	27.35	27.60	-6	12,779	-0.05%
2021/10/04	29	27.30	5	27.32	26.85	24	12,812	0.19%
2021/10/01	23.3	28.37	12	28.32	28.10	11.3	12,723	0.09%
2021/09/30	25.9	29.22	20	29.00	28.95	5.9	12,932	0.05%
2021/09/29	87	30.93	74	30.95	29.80	13	13,036	0.10%
2021/09/28	26	30.43	16	30.83	31.00	10	13,169	0.08%
2021/09/27	6	29.52	20	30.11	30.35	-14	16,563	-0.08%
2021/09/24	1	29.25	4	29.35	29.25	-3	18,467	-0.02%
2021/09/23	2	29.28	3	28.97	29.15	-1	18,717	-0.01%
2021/09/22	17.5	28.49	8	28.56	28.65	9.5	18,974	0.05%
2021/09/17	24	29.26	5	29.67	29.10	19	19,124	0.10%
2021/09/16	29	29.74	9.3	29.74	29.90	19.7	18,943	0.10%
2021/09/15	0.1	28.95	4	29.44	28.80	-3.9	18,890	-0.02%
2021/09/14	1	29.05	1	29.30	29.15	0	19,005	0.00%
2021/09/13	1	29.30	6.6	29.33	29.40	-5.6	19,224	-0.03%
2021/09/10	1	28.80	1	28.85	28.90	0	19,502	0.00%
2021/09/09	2	28.45	0	0.00	28.50	2	19,690	0.01%
2021/09/08	5.1	28.33	21	28.40	28.45	-15.9	19,913	-0.08%
2021/09/07	6.1	28.59	1	28.90	28.85	5.1	20,858	0.02%
2021/09/06	5.2	28.66	0	0.00	28.50	5.2	21,221	0.02%
2021/09/03	4	29.50	0	0.00	29.25	4	21,757	0.02%
2021/09/02	1	29.70	4	29.39	29.45	-3	22,413	-0.01%
2021/09/01	0	0.00	2	30.28	30.10	-2	22,929	-0.01%
2021/08/31	4	29.96	12.2	30.16	30.45	-8.2	23,466	-0.03%
2021/08/30	0	0.00	20	29.50	29.50	-20	24,389	-0.08%
2021/08/27	1	29.50	3	29.32	29.50	-2	24,911	-0.01%
2021/08/26	1	28.80	3	29.18	29.05	-2	25,559	-0.01%
2021/08/25	34	28.81	0	0.00	28.90	34	26,376	0.13%
2021/08/24	4	28.75	11	28.66	28.75	-7	26,576	-0.03%
2021/08/23	6	28.41	3	28.52	28.45	3	26,948	0.01%
2021/08/20	22.4	28.33	22	28.39	28.10	0.4	27,069	0.00%
2021/08/19	11.1	29.29	16	29.28	29.00	-4.9	27,083	-0.02%
2021/08/18	1	29.83	8	29.12	29.95	-7	27,251	-0.03%
2021/08/17	9	29.49	7	29.74	29.20	2	27,885	0.01%
2021/08/16	6	30.22	12	30.41	29.90	-6	27,993	-0.02%
2021/08/13	24	31.39	7	31.57	31.20	17	28,018	0.06%
2021/08/12	16	30.97	22	30.90	31.30	-6	28,173	-0.02%
2021/08/11	42	30.69	19	31.03	30.00	23	28,360	0.08%
2021/08/10	5.3	30.51	0	0.00	30.70	5.3	28,688	0.02%
2021/08/09	9.1	30.47	16	30.80	30.70	-6.9	29,084	-0.02%
2021/08/06	34	31.22	21	31.19	30.95	13	29,674	0.04%
2021/08/05	26.5	30.61	8.2	31.00	30.90	18.3	29,798	0.06%
2021/08/04	12.2	30.16	42	30.20	30.30	-29.9	30,190	-0.10%
2021/08/03	1	29.50	16	29.62	29.60	-15	30,703	-0.05%
2021/08/02	19.2	29.28	4	29.56	29.75	15.2	31,372	0.05%
2021/07/30	4.1	29.22	0	0.00	29.15	4.1	31,833	0.01%
2021/07/29	9	29.03	4	29.19	29.30	5	32,167	0.02%
2021/07/28	5	28.86	18	29.10	28.90	-13	32,510	-0.04%
2021/07/27	55.6	29.43	23.1	29.36	29.25	32.5	33,073	0.10%
2021/07/26	3	29.93	8	29.80	29.75	-5	33,683	-0.01%
2021/07/23	10	30.18	126	30.28	30.45	-116	34,349	-0.34%	大賣/鉅額交易
2021/07/22	11	29.57	11.5	29.66	29.45	-0.5	34,457	0.00%
2021/07/21	17	29.59	26	29.56	29.30	-9	34,896	-0.03%
2021/07/20	15	30.37	12	30.45	30.05	3	35,053	0.01%
2021/07/19	8.1	31.24	10	31.28	31.40	-1.9	35,307	-0.01%
2021/07/16	5.9	31.22	15	31.36	31.30	-9.1	36,742	-0.02%
2021/07/15	15	30.81	10.1	30.75	31.15	4.9	37,062	0.01%
2021/07/14	7	29.54	15	30.09	30.05	-8	37,787	-0.02%
2021/07/13	35	30.35	44.5	30.60	30.15	-9.5	38,665	-0.02%
2021/07/12	43	31.88	35	31.72	31.45	8	38,720	0.02%
2021/07/09	4	31.81	29	31.95	31.80	-25	39,020	-0.06%
2021/07/08	19.1	31.93	32	32.01	32.10	-13	39,246	-0.03%
2021/07/07	58	32.36	29	32.29	31.80	29	39,497	0.07%
2021/07/06	20	33.20	22.5	33.09	33.35	-2.5	39,662	-0.01%
2021/07/05	63	32.71	36	32.76	32.75	27	39,482	0.07%
2021/07/02	542.1	34.38	371	34.35	32.00	171.1	39,015	0.44%	大買/大賣/鉅額交易
2021/07/01	243.7	31.82	185.3	32.33	32.90	58.4	35,475	0.16%	大買/大賣/
2021/06/30	7	29.79	24	29.84	29.95	-17	33,491	-0.05%
2021/06/29	11	29.50	39.4	29.96	29.30	-28.4	33,314	-0.09%
2021/06/28	8	29.23	41	29.61	29.70	-33	33,309	-0.10%
2021/06/25	10	29.13	11	29.22	29.05	-1	33,238	0.00%
2021/06/24	7	29.20	22	28.94	29.15	-15	33,558	-0.04%
2021/06/23	12	28.66	0	0.00	28.75	12	34,034	0.04%
2021/06/22	12	29.10	25.1	29.10	29.00	-13.1	34,354	-0.04%
2021/06/21	13	28.35	1	28.31	28.50	12	34,152	0.04%
2021/06/18	7	29.23	20	29.22	29.10	-13	33,904	-0.04%
2021/06/17	4	29.01	65	29.21	29.55	-61	33,817	-0.18%
2021/06/16	65	29.92	35.4	30.10	29.05	29.6	33,732	0.09%
2021/06/15	9	30.16	44.6	30.54	30.10	-35.6	32,787	-0.11%
2021/06/11	23.6	30.02	141	30.02	30.00	-117.4	32,499	-0.36%	大賣/鉅額交易
2021/06/09	21.3	30.12	50	30.23	30.05	-28.8	31,523	-0.09%
2021/06/08	49	30.07	19	30.32	29.80	30	31,112	0.10%
2021/06/07	61	29.70	93.1	29.77	29.80	-32.1	30,592	-0.10%
2021/06/04	190	28.71	62	28.59	28.60	128	29,651	0.43%	大買/鉅額交易
2021/06/03	53.2	28.32	52	28.13	28.50	1.2	29,516	0.00%
2021/06/02	199.1	27.49	124	27.85	27.60	75.1	29,646	0.25%	大買/大賣/
2021/06/01	75	27.38	53.2	26.90	27.00	21.8	28,925	0.08%
2021/05/31	50.1	26.92	52	26.91	26.80	-1.9	28,924	-0.01%
2021/05/28	36	26.26	17	26.34	26.20	19	28,562	0.07%
2021/05/27	35	25.96	6	25.83	25.75	29	28,446	0.10%
2021/05/26	23	25.67	23	25.97	26.05	0	28,348	0.00%
2021/05/25	382	26.36	118	26.65	25.90	264	28,179	0.94%	大買/大賣/鉅額交易
2021/05/24	63	25.16	27	25.25	25.15	36	27,684	0.13%
2021/05/21	6	24.53	3	24.67	24.80	3	27,756	0.01%
2021/05/20	15	24.52	3	24.78	24.00	12	27,565	0.04%
2021/05/19	17	24.45	9.6	24.30	24.45	7.4	27,252	0.03%
2021/05/18	85	24.67	32	24.72	24.85	53	26,955	0.20%
2021/05/17	36	24.73	23	24.13	24.05	13	26,378	0.05%
2021/05/14	148	27.12	143	27.27	26.70	5	25,940	0.02%	大買/大賣/
2021/05/13	34	24.54	13.2	24.76	25.00	20.8	25,311	0.08%
2021/05/12	84.1	25.73	40	26.36	25.70	44.1	25,069	0.18%
2021/05/11	82	29.02	41.2	28.52	28.00	40.8	24,485	0.17%
2021/05/10	165.2	28.82	344	28.73	28.90	-178.8	23,939	-0.75%	大買/大賣/鉅額交易
2021/05/07	181.2	29.23	5	29.10	29.05	176.2	23,292	0.76%	大買/鉅額交易
2021/05/06	176	32.21	105	32.22	32.25	71	22,826	0.31%	大買/大賣/
2021/05/05	157	32.07	392	32.07	31.30	-235	22,518	-1.04%	大買/大賣/鉅額交易
2021/05/04	8	29.74	22	30.23	30.20	-14	22,164	-0.06%
2021/05/03	54	33.14	46	33.33	32.65	8	21,499	0.04%
2021/04/29	41	33.43	518	33.22	33.50	-477	20,888	-2.28%	大賣/鉅額交易
2021/04/28	32	32.44	54	32.62	32.50	-22	20,155	-0.11%
2021/04/27	24	32.06	15	32.52	32.60	9	20,086	0.04%
2021/04/26	156	31.89	40	31.94	32.10	116	19,617	0.59%	大買/鉅額交易
2021/04/23	118	31.28	54	31.10	31.30	64	19,396	0.33%	大買/
2021/04/22	277	32.48	125	32.45	31.75	152	19,134	0.79%	大買/大賣/鉅額交易
2021/04/21	107	31.52	10	31.38	31.40	97	17,793	0.55%	大買/
2021/04/20	175	31.26	14	30.93	31.85	161	17,379	0.93%	大買/鉅額交易
2021/04/19	29	31.87	217.4	32.14	32.65	-188.4	16,683	-1.13%	大賣/鉅額交易
2021/04/16	171	29.70	454	29.71	29.70	-283	15,557	-1.82%	大買/大賣/鉅額交易
2021/04/15	555.1	29.23	15	29.13	29.15	540.1	15,203	3.55%	大買/鉅額交易
2021/04/14	5.1	28.18	29	28.04	27.90	-23.9	14,958	-0.16%
2021/04/13	86.1	28.76	51	28.53	28.20	35.1	14,843	0.24%
2021/04/12	79	29.28	39	29.09	29.60	40	14,702	0.27%
2021/04/09	26	28.19	21	28.24	28.45	5	14,253	0.04%
2021/04/08	7	27.91	32	27.65	28.00	-25	14,186	-0.18%
2021/04/07	10	27.55	201	27.56	27.80	-191	14,574	-1.31%	大賣/鉅額交易
2021/04/06	7	27.64	58	27.94	27.90	-51	14,641	-0.35%
2021/04/01	0	0.00	4	27.25	27.30	-4	14,455	-0.03%
2021/03/31	9	27.54	39	27.47	27.50	-30	14,359	-0.21%
2021/03/30	11.1	26.97	204	27.08	27.30	-192.9	14,217	-1.36%	大賣/鉅額交易
2021/03/29	41	27.36	34	27.25	27.00	7	14,377	0.05%
2021/03/26	26	26.70	40	27.05	26.80	-14	15,094	-0.09%
2021/03/25	20	25.79	46	25.62	25.95	-26	14,603	-0.18%
2021/03/24	38	24.84	5	24.77	24.95	33	14,095	0.23%
2021/03/23	26	24.41	1	24.55	24.55	25	14,129	0.18%
2021/03/22	10	24.44	33	24.76	24.55	-23	14,127	-0.16%
2021/03/19	23	24.27	30	24.25	24.10	-7	14,283	-0.05%
2021/03/18	32	24.86	4	24.98	24.85	28	14,257	0.20%
2021/03/17	84	25.08	7	25.01	25.00	77	14,337	0.54%
2021/03/16	18	25.29	1	25.30	25.15	17	14,472	0.12%
2021/03/15	58	25.37	15	25.70	25.60	43	14,467	0.30%
2021/03/12	65	25.04	23	25.35	25.30	42	14,393	0.29%
2021/03/11	73	25.37	1	25.10	25.10	72	14,430	0.50%
2021/03/10	136	25.40	3	24.87	25.35	133	14,519	0.92%	大買/鉅額交易
2021/03/09	33	25.38	29	24.98	25.25	4	14,525	0.03%
2021/03/08	72	25.65	28	25.09	25.65	44	14,413	0.31%
2021/03/05	16	24.31	4	24.29	23.85	12	13,681	0.09%
2021/03/04	0	0.00	11	24.40	24.35	-11	13,792	-0.08%
2021/03/03	1	23.95	11	23.89	23.95	-10	13,780	-0.07%
2021/03/02	17	23.85	0	0.00	23.55	17	13,978	0.12%
2021/02/26	85	23.81	18	24.06	23.85	67	14,156	0.47%
2021/02/25	2	23.78	28	23.81	23.85	-26	14,393	-0.18%
2021/02/24	21	24.00	5	24.06	23.65	16	14,651	0.11%
2021/02/23	17	23.88	107	24.05	24.35	-90	14,864	-0.61%	大賣/
2021/02/22	6	23.81	82	23.75	23.50	-76	14,685	-0.52%
2021/02/19	6	23.48	39.2	23.56	23.50	-33.2	15,307	-0.22%
2021/02/18	41.2	23.45	5	23.40	23.25	36.2	15,492	0.23%
2021/02/17	4	23.06	1	23.10	23.00	3	15,831	0.02%
2021/02/05	1	22.50	1	22.50	22.60	0	16,518	0.00%
2021/02/04	210	22.22	4	22.55	22.55	206	16,886	1.22%	大買/鉅額交易
2021/02/03	0	0.00	2	22.20	22.25	-2	17,408	-0.01%
2021/02/02	0	0.00	5	21.59	21.80	-5	17,681	-0.03%
2021/02/01	1	20.50	9	21.34	21.55	-8	18,013	-0.04%
2021/01/29	0	0.00	8	20.83	20.90	-8	18,260	-0.04%
2021/01/28	1	21.15	20	20.95	21.05	-19	18,452	-0.10%
2021/01/27	7	21.66	0	0.00	21.55	7	18,929	0.04%
2021/01/26	2	21.70	1	21.85	21.85	1	19,461	0.01%
2021/01/25	0	0.00	1	22.20	22.15	-1	20,193	0.00%
2021/01/22	0	0.00	9	21.53	22.00	-9	20,509	-0.04%
2021/01/21	5	20.90	23	21.12	21.40	-18	20,749	-0.09%
2021/01/20	5	21.42	44	21.28	21.10	-39	21,386	-0.18%
2021/01/19	3	22.33	12	22.32	22.45	-9	22,351	-0.04%
2021/01/18	3	21.63	0	0.00	22.45	3	23,010	0.01%
2021/01/15	31	23.11	24	22.74	22.55	7	23,183	0.03%
2021/01/14	11	23.46	20	22.94	23.45	-9	23,266	-0.04%
2021/01/13	1	23.10	21	23.20	23.20	-20	23,221	-0.09%
2021/01/12	1	22.95	7	23.25	23.10	-6	23,313	-0.03%
2021/01/11	5	23.54	4	23.36	23.35	1	23,266	0.00%
2021/01/08	9	23.43	4	23.33	23.50	5	23,488	0.02%
2021/01/07	1	24.10	7	23.87	23.95	-6	23,507	-0.03%
2021/01/06	24	23.88	14	23.59	23.35	10	23,377	0.04%
2021/01/05	5	24.49	10	24.39	24.30	-5	23,331	-0.02%
2021/01/04	2	24.08	37	24.06	24.10	-35	23,022	-0.15%
2020/12/31	8	23.68	14	23.83	23.75	-6	22,751	-0.03%
2020/12/30	66	23.77	63	23.74	23.55	3	22,459	0.01%
2020/12/29	8	23.21	36	23.12	23.10	-28	21,832	-0.13%
2020/12/28	0	0.00	42	23.04	22.95	-42	21,601	-0.19%
2020/12/25	3	22.83	2	22.70	22.75	1	21,460	0.00%
2020/12/24	0	0.00	5	22.73	22.65	-5	21,423	-0.02%
2020/12/23	25	22.31	8	22.52	22.30	17	21,281	0.08%
2020/12/22	153	23.24	236	22.77	22.20	-83	21,110	-0.39%	大買/大賣/
2020/12/21	3	22.18	5	22.11	22.20	-2	20,107	-0.01%
2020/12/18	4	21.34	1	21.30	21.25	3	19,964	0.02%
2020/12/17	97	21.50	4	21.40	21.35	93	19,999	0.47%
2020/12/16	17	21.82	9	21.70	21.85	8	19,924	0.04%
2020/12/15	66	21.46	585	21.53	21.40	-519	19,902	-2.61%	大賣/鉅額交易
2020/12/14	8	22.35	6	22.29	22.25	2	19,836	0.01%
2020/12/11	3	22.08	47	22.01	22.00	-44	19,820	-0.22%
2020/12/10	22	22.42	6	22.62	22.45	16	19,784	0.08%
2020/12/09	45	22.22	21	22.12	22.35	24	19,778	0.12%
2020/12/08	9	22.34	17	22.34	22.35	-8	20,209	-0.04%
2020/12/07	28	22.43	3	22.53	22.50	25	20,619	0.12%
2020/12/04	17	22.94	13	22.86	23.00	4	20,686	0.02%
2020/12/03	17	22.51	18	22.28	22.45	-1	21,230	0.00%
2020/12/02	21	22.91	9	23.33	22.70	12	21,995	0.05%
2020/12/01	2	23.45	0	0.00	23.55	2	22,003	0.01%
2020/11/30	11	23.76	19	23.72	23.40	-8	22,222	-0.04%
2020/11/27	14	23.26	11	23.32	23.25	3	22,335	0.01%
2020/11/26	6	23.57	1	23.90	23.45	5	22,207	0.02%
2020/11/25	4	23.60	10	23.54	23.45	-6	22,044	-0.03%
2020/11/24	25	23.60	7	23.73	23.45	18	22,175	0.08%
2020/11/23	19	23.87	7	23.87	24.00	12	22,055	0.05%
2020/11/20	50	23.73	28	23.59	23.50	22	21,847	0.10%
2020/11/19	34	24.04	8	24.03	24.10	26	21,994	0.12%
2020/11/18	52	24.14	34	24.28	24.00	18	22,015	0.08%
2020/11/17	8	23.41	26	23.39	23.70	-18	21,592	-0.08%
2020/11/16	13	22.94	23	23.27	23.40	-10	21,668	-0.05%
2020/11/13	65	23.27	249	23.35	23.05	-184	21,653	-0.85%	大賣/鉅額交易
2020/11/12	54	22.68	14	22.87	22.60	40	21,895	0.18%
2020/11/11	273	23.70	253	23.72	23.55	20	22,015	0.09%	大買/大賣/
2020/11/10	32	23.27	229	23.05	23.15	-197	22,065	-0.89%	大賣/鉅額交易
2020/11/09	70	23.12	57	23.09	23.65	13	21,824	0.06%
2020/11/06	22	22.95	20	22.93	23.00	2	21,415	0.01%
2020/11/05	33	22.74	168	22.74	23.00	-135	21,116	-0.64%	大賣/鉅額交易
2020/11/04	94	22.97	75	23.00	22.80	19	21,000	0.09%
2020/11/03	35	22.97	25	23.07	23.05	10	20,453	0.05%
2020/11/02	96	22.78	260	22.56	22.30	-164	19,871	-0.83%	大賣/鉅額交易
2020/10/30	217	22.81	13	22.67	22.75	204	19,090	1.07%	大買/鉅額交易
2020/10/29	30	22.37	2	22.65	22.75	28	18,736	0.15%
2020/10/28	64	22.49	83	22.29	22.50	-19	18,375	-0.10%
2020/10/27	43	22.32	56	22.56	22.15	-13	17,655	-0.07%
2020/10/26	48	21.78	198	22.30	21.35	-150	16,454	-0.91%	大賣/鉅額交易
2020/10/23	21	20.99	377	20.99	21.15	-356	15,739	-2.26%	大賣/鉅額交易
2020/10/22	48	20.63	34	20.30	20.55	14	15,560	0.09%
2020/10/21	16	20.50	132	20.49	20.55	-116	15,323	-0.76%	大賣/鉅額交易
2020/10/20	3	20.08	1	20.15	20.30	2	15,212	0.01%
2020/10/19	10	19.92	8	19.89	20.00	2	15,121	0.01%
2020/10/16	61	19.63	10	19.95	19.80	51	15,039	0.34%
2020/10/15	270	19.66	8	19.83	19.95	262	14,777	1.77%	大買/鉅額交易
2020/10/14	256	19.10	14	19.31	19.50	242	14,574	1.66%	大買/鉅額交易
2020/10/13	15	19.05	27	19.26	18.90	-12	14,400	-0.08%
2020/10/12	14	18.78	8	18.65	18.50	6	14,170	0.04%
2020/10/08	3	19.30	0	0.00	19.00	3	14,123	0.02%
2020/10/07	5	19.18	0	0.00	19.20	5	14,270	0.04%
2020/10/06	0	0.00	5	19.10	19.35	-5	14,312	-0.03%
2020/10/05	0	0.00	7	18.79	19.10	-7	14,381	-0.05%
2020/09/30	5	18.85	320	18.54	18.60	-315	14,425	-2.18%	大賣/鉅額交易
2020/09/29	4	18.60	87	18.70	18.75	-83	14,419	-0.58%
2020/09/28	10	18.73	1	18.95	18.95	9	14,398	0.06%
2020/09/25	3	18.27	45	18.44	18.30	-42	14,423	-0.29%
2020/09/24	5	18.22	23	18.33	18.00	-18	14,305	-0.13%
2020/09/23	1	18.70	1	19.05	18.75	0	14,097	0.00%
2020/09/22	0	0.00	3	18.97	19.15	-3	14,056	-0.02%
2020/09/21	0	0.00	3	19.40	19.35	-3	13,977	-0.02%
2020/09/18	4	19.55	1	19.60	19.45	3	13,968	0.02%
2020/09/17	6	19.42	7	19.73	19.55	-1	13,889	-0.01%
2020/09/16	7	19.14	20	19.43	19.05	-13	13,673	-0.10%
2020/09/15	1	19.65	51	19.42	19.65	-50	13,615	-0.37%
2020/09/14	441	19.56	35	19.42	19.15	406	13,512	3.00%	大買/鉅額交易
2020/09/11	32	20.21	84	19.99	19.90	-52	13,290	-0.39%
2020/09/10	90	20.68	24	20.70	20.90	66	12,760	0.52%
2020/09/09	28	20.58	9	20.38	20.50	19	12,245	0.16%
2020/09/08	32	20.83	210	20.66	20.75	-178	11,962	-1.49%	大賣/鉅額交易
2020/09/07	243	21.30	62	21.42	21.45	181	11,200	1.62%	大買/鉅額交易
2020/09/04	26	19.65	34	19.68	19.50	-8	10,332	-0.08%
2020/09/03	3	19.60	10	19.53	19.55	-7	10,040	-0.07%
2020/09/02	59	19.67	74	19.32	19.15	-15	9,755	-0.15%
2020/09/01	3	18.95	4	19.03	19.10	-1	9,488	-0.01%
2020/08/31	7	19.19	25	18.92	19.20	-18	9,487	-0.19%
2020/08/28	15	19.18	27	19.10	19.00	-12	9,432	-0.13%
2020/08/27	12	19.01	83	19.13	18.75	-71	9,143	-0.78%
2020/08/26	6	18.98	27	19.04	19.10	-21	8,908	-0.24%
2020/08/25	739	19.07	47	19.10	18.90	692	8,808	7.86%	大買/鉅額交易
2020/08/24	3	18.73	13	18.60	19.00	-10	8,210	-0.12%
2020/08/21	9	18.93	24	18.92	18.75	-15	8,047	-0.19%
2020/08/20	51	18.35	448	18.15	18.35	-397	7,781	-5.10%	大賣/鉅額交易
2020/08/19	199	19.00	76	18.97	19.20	123	7,423	1.66%	大買/鉅額交易
2020/08/18	370	18.62	265	18.45	18.75	105	6,994	1.50%	大買/大賣/鉅額交易
2020/08/17	27	17.66	56	17.99	18.30	-29	6,069	-0.48%
2020/08/14	384	16.00	44	16.02	16.65	340	5,671	6.00%	大買/鉅額交易
2020/08/13	28	14.99	7	15.06	15.15	21	5,420	0.39%
2020/08/12	2	14.80	0.3	14.90	14.80	1.7	5,652	0.03%
2020/08/11	5	15.05	26	14.85	14.90	-21	5,663	-0.37%
2020/08/10	36	14.88	3	14.90	15.00	33	5,646	0.58%
2020/08/07	0	0.00	3	14.65	14.60	-3	5,590	-0.05%
2020/08/06	13	14.60	1	14.75	14.55	12	5,595	0.21%
2020/08/05	0	0.00	1	14.40	14.35	-1	5,588	-0.02%
2020/08/04	2	14.15	4	14.15	14.15	-2	5,580	-0.04%
2020/08/03	3	13.95	0	0.00	13.95	3	5,618	0.05%
2020/07/31	2	13.80	0	0.00	13.85	2	5,636	0.04%
2020/07/30	1	13.85	7.4	13.96	13.95	-6.4	5,695	-0.11%
2020/07/29	1	13.95	1	14.00	13.80	0	5,722	0.00%
2020/07/28	8	13.87	57	13.81	13.65	-49	5,748	-0.85%
2020/07/27	2	14.55	0	0.00	14.35	2	5,792	0.03%
2020/07/24	2	14.70	39	14.82	14.85	-37	5,870	-0.63%
2020/07/23	0	0.00	1	15.05	15.00	-1	5,870	-0.02%
2020/07/22	0	0.00	2	14.85	14.80	-2	5,841	-0.03%
2020/07/21	7	14.49	8	14.67	14.65	-1	5,812	-0.02%
2020/07/20	4	14.46	0	0.00	14.45	4	5,830	0.07%
2020/07/15	0	0.00	5.1	14.60	14.60	-5.1	5,898	-0.09%
2020/07/14	17	14.95	303	14.90	14.50	-286	5,936	-4.82%	大賣/鉅額交易
2020/07/13	1	14.60	15	14.70	14.70	-14	5,831	-0.24%
2020/07/10	8.5	14.54	0	0.00	14.45	8.5	5,834	0.14%
2020/07/09	40	15.00	3	15.05	14.95	37	5,747	0.64%
2020/07/08	4	14.79	0	0.00	14.75	4	5,793	0.07%
2020/07/06	2	14.90	22	14.95	14.95	-20	5,809	-0.34%
2020/07/03	0	0.00	1	14.85	14.90	-1	5,769	-0.02%
2020/07/02	0	0.00	2	14.70	14.80	-2	5,758	-0.03%
2020/07/01	15	14.54	5	14.60	14.65	10	5,819	0.17%
2020/06/30	5	14.55	0	0.00	14.50	5	5,822	0.09%
2020/06/29	5	14.65	1	14.60	14.65	4	5,870	0.07%
2020/06/23	1	14.80	0	0.00	14.85	1	5,881	0.02%
2020/06/22	0	0.00	6	14.94	15.05	-6	5,889	-0.10%
2020/06/18	1	14.85	0	0.00	14.95	1	5,905	0.02%
2020/06/17	0	0.00	2	15.10	15.10	-2	5,890	-0.03%
2020/06/15	3	14.77	0	0.00	14.60	3	6,000	0.05%
2020/06/12	42	14.62	0	0.00	14.85	42	6,030	0.70%
2020/06/11	0	0.00	36	14.94	14.85	-36	6,052	-0.59%
2020/06/10	34	15.02	3	15.08	15.00	31	6,011	0.52%
2020/06/09	25	15.24	3	15.25	15.15	22	6,110	0.36%
2020/06/08	4	15.25	19	15.41	15.20	-15	6,151	-0.24%
2020/06/05	5	15.25	15	15.28	15.30	-10	6,044	-0.17%
2020/06/03	0	0.00	17	14.86	14.85	-17	6,041	-0.28%
2020/06/01	2	14.35	4	14.50	14.40	-2	5,892	-0.03%
2020/05/29	5	14.10	0	0.00	14.10	5	5,836	0.09%
2020/05/28	5	14.15	0	0.00	14.15	5	5,794	0.09%
2020/05/27	6	14.35	0	0.00	14.40	6	5,758	0.10%
2020/05/26	0	0.00	1	14.40	14.40	-1	5,730	-0.02%
2020/05/25	3.5	14.36	0	0.00	14.35	3.5	5,686	0.06%
2020/05/22	3	14.58	85	14.60	14.50	-82	5,613	-1.46%
2020/05/21	4	14.83	0	0.00	15.00	4	5,515	0.07%
2020/05/20	454	15.37	15	15.15	15.15	439	5,388	8.15%	大買/鉅額交易
2020/05/19	128	15.00	9	14.49	15.15	119	4,976	2.39%	大買/鉅額交易
2020/05/15	5	13.81	0	0.00	13.80	5	4,625	0.11%
2020/05/14	2	14.05	0	0.00	13.80	2	4,601	0.04%
2020/05/13	0	0.00	27	14.25	14.30	-27	4,526	-0.60%
2020/05/12	1	14.45	13	14.55	14.45	-12	4,523	-0.27%
2020/05/11	20	14.93	6	14.95	14.80	14	4,503	0.31%
2020/05/08	6	14.85	0	0.00	14.90	6	4,469	0.13%
2020/05/07	1	14.55	52	14.60	14.75	-51	4,428	-1.15%
2020/05/06	0	0.00	1	14.85	14.65	-1	4,405	-0.02%
2020/05/05	0	0.00	14	14.64	14.50	-14	4,365	-0.32%
2020/05/04	1	14.50	39	14.55	14.55	-38	4,350	-0.87%
2020/04/30	163	15.04	3	14.80	15.05	160	4,319	3.70%	大買/鉅額交易
2020/04/29	4	14.28	67	14.15	14.45	-63	4,221	-1.49%
2020/04/28	0	0.00	10	14.60	14.55	-10	4,138	-0.24%
2020/04/27	10	14.60	3	14.60	14.55	7	4,295	0.16%
2020/04/24	0	0.00	4	14.14	14.15	-4	4,259	-0.09%
2020/04/23	0	0.00	1	13.90	14.05	-1	4,252	-0.02%
2020/04/21	2	13.95	0	0.00	13.65	2	4,189	0.05%
2020/04/17	2	14.65	0	0.00	14.40	2	4,096	0.05%
2020/04/16	5	14.40	0	0.00	14.55	5	4,025	0.12%
2020/04/15	15	14.62	10	14.55	14.75	5	4,073	0.12%
2020/04/14	1	14.55	3	14.60	14.65	-2	4,136	-0.05%
2020/04/13	14	14.53	290	14.60	14.50	-276	4,204	-6.56%	大賣/鉅額交易
2020/04/09	4	13.80	1	13.75	13.85	3	4,376	0.07%
2020/04/08	0	0.00	10	13.65	13.70	-10	4,602	-0.22%
2020/04/01	30	12.95	0	0.00	13.05	30	4,451	0.67%
2020/03/31	10	12.85	2.2	13.04	12.90	7.8	4,415	0.18%
2020/03/26	0	0.00	2	12.15	12.10	-2	4,391	-0.05%
2020/03/25	17	12.53	40	12.60	12.50	-23	4,449	-0.52%
2020/03/24	5	11.90	0	0.00	11.95	5	4,522	0.11%
2020/03/23	0	0.00	8	11.00	11.20	-8	4,528	-0.18%
2020/03/20	34	11.20	24	11.55	11.45	10	4,539	0.22%
2020/03/19	25	10.70	0	0.00	10.65	25	4,501	0.56%
2020/03/18	20	12.03	0	0.00	11.80	20	4,420	0.45%
2020/03/17	5.2	12.45	0	0.00	12.35	5.2	4,403	0.12%
2020/03/16	0	0.00	2	13.10	12.95	-2	4,351	-0.05%
2020/03/13	1	12.65	0	0.00	12.85	1	4,268	0.02%
2020/03/09	8	15.46	90	15.21	15.10	-82	3,995	-2.05%
2020/03/06	5	16.25	0	0.00	16.20	5	3,834	0.13%
2020/03/04	0	0.00	1	16.40	16.40	-1	3,863	-0.03%
2020/03/02	1	16.05	49	16.10	16.20	-48	4,029	-1.19%
2020/02/27	10	16.55	0	0.00	16.50	10	4,009	0.25%
2020/02/24	1	17.10	0	0.00	16.85	1	4,018	0.02%
2020/02/20	1	17.45	4	17.45	17.40	-3	3,985	-0.08%
2020/02/17	1	17.00	0	0.00	17.10	1	4,017	0.02%
2020/02/06	0	0.00	2	16.70	16.90	-2	4,180	-0.05%
2020/02/05	0	0.00	5	16.55	16.50	-5	4,184	-0.12%
2020/02/03	4	16.30	0	0.00	16.30	4	4,143	0.10%
2020/01/31	0	0.00	2	17.20	17.05	-2	4,051	-0.05%
2020/01/30	7	17.11	0	0.00	16.80	7	4,097	0.17%
2020/01/16	2	18.40	1	18.40	18.40	1	3,929	0.03%
2020/01/15	1	18.30	0	0.00	18.30	1	3,920	0.03%
2020/01/09	6	18.31	1	18.35	18.25	5	3,954	0.13%
2020/01/08	14	18.74	18	18.53	18.45	-4	3,834	-0.10%
2020/01/06	1	19.05	0	0.00	19.05	1	3,620	0.03%
2020/01/03	1	19.05	9	19.22	19.40	-8	3,573	-0.22%
2020/01/02	14	19.12	2	19.00	19.15	12	3,422	0.35%
2019/12/30	0	0.00	2	18.55	18.55	-2	3,182	-0.06%
2019/12/20	1	18.45	0	0.00	18.45	1	3,192	0.03%
2019/12/19	9	18.60	14	18.55	18.60	-5	3,121	-0.16%
2019/12/18	1	18.60	0	0.00	18.45	1	3,003	0.03%
2019/12/16	0	0.00	5	18.35	18.25	-5	3,007	-0.17%
2019/12/13	5	18.10	0	0.00	18.10	5	3,022	0.17%
2019/12/11	0	0.00	2	18.40	18.25	-2	3,470	-0.06%
2019/12/09	0	0.00	6	18.35	18.40	-6	3,459	-0.17%
2019/12/06	0	0.00	4	18.30	18.35	-4	3,486	-0.11%
2019/12/03	5	18.00	1	18.10	18.10	4	3,522	0.11%
2019/11/29	1	18.15	0	0.00	18.20	1	3,559	0.03%
2019/11/28	1	18.35	10	18.30	18.30	-9	3,606	-0.25%
2019/11/27	1	18.80	2	18.70	18.75	-1	3,620	-0.03%
2019/11/26	0	0.00	5	18.40	18.50	-5	3,558	-0.14%
2019/11/25	48	18.25	21	18.25	18.40	27	3,572	0.76%
2019/11/19	4	18.15	0	0.00	18.15	4	3,647	0.11%
2019/11/14	0	0.00	1	18.25	18.25	-1	3,765	-0.03%
2019/11/12	5	18.05	0	0.00	18.05	5	3,863	0.13%
2019/11/11	21	18.52	167	18.17	18.10	-146	3,936	-3.71%	大賣/鉅額交易
2019/11/08	2	18.50	10	18.65	18.60	-8	3,935	-0.20%
2019/11/07	0	0.00	12	18.73	18.70	-12	3,941	-0.30%
2019/11/05	0	0.00	2	18.50	18.50	-2	3,982	-0.05%
2019/11/04	0	0.00	3	18.50	18.40	-3	4,010	-0.07%
2019/11/01	50	18.40	0	0.00	18.40	50	4,140	1.21%
2019/10/30	1	18.45	0	0.00	18.55	1	4,225	0.02%
2019/10/29	111	18.86	5	18.91	18.60	106	4,248	2.49%	大買/鉅額交易
2019/10/25	8	18.68	0	0.00	18.65	8	4,209	0.19%
2019/10/24	0	0.00	9	18.69	18.75	-9	4,244	-0.21%
2019/10/22	4	18.35	0	0.00	18.40	4	4,318	0.09%
2019/10/21	8	18.50	6	18.53	18.70	2	4,337	0.05%
2019/10/18	0	0.00	1	18.40	18.50	-1	4,343	-0.02%
2019/10/17	35	18.27	3	18.27	18.30	32	4,384	0.73%
2019/10/09	22	17.96	0	0.00	17.90	22	4,538	0.48%
2019/10/08	2	18.00	2	18.25	18.00	0	4,475	0.00%
2019/10/01	2	18.15	0	0.00	18.35	2	4,635	0.04%
2019/09/27	2	18.18	0	0.00	18.10	2	4,670	0.04%
2019/09/26	3	18.47	0	0.00	18.35	3	4,653	0.06%
2019/09/25	1	18.50	0	0.00	18.50	1	4,719	0.02%
2019/09/24	1	18.80	0	0.00	18.80	1	4,825	0.02%
2019/09/23	37	19.10	0	0.00	18.95	37	4,962	0.75%
2019/09/18	2	18.88	4	19.00	18.95	-2	4,972	-0.04%
2019/09/17	3	19.22	0	0.00	19.05	3	4,952	0.06%
2019/09/16	5	19.73	2	19.60	19.40	3	4,911	0.06%
2019/09/12	1	18.90	0	0.00	18.90	1	4,525	0.02%
2019/09/10	1	18.70	2	18.75	18.80	-1	4,653	-0.02%
2019/09/09	0	0.00	1	19.10	19.00	-1	4,694	-0.02%
2019/09/06	0	0.00	5	18.95	19.00	-5	4,791	-0.10%
2019/09/05	0	0.00	9	18.87	18.85	-9	4,842	-0.19%
2019/09/03	3	18.78	0	0.00	18.75	3	4,871	0.06%
2019/09/02	0	0.00	2	18.93	19.05	-2	4,865	-0.04%
2019/08/30	0	0.00	1	18.35	18.55	-1	4,848	-0.02%
2019/08/29	5	18.10	0	0.00	18.10	5	4,793	0.10%
2019/08/28	3	18.03	0	0.00	18.00	3	4,788	0.06%
2019/08/27	2	18.25	0	0.00	18.05	2	4,821	0.04%
2019/08/26	1	18.15	32	18.20	18.20	-31	4,797	-0.65%
2019/08/23	2	18.38	0	0.00	18.50	2	4,786	0.04%
2019/08/21	1	18.40	0	0.00	18.30	1	4,730	0.02%
2019/08/20	1	18.50	10	18.75	18.55	-9	4,683	-0.19%
2019/08/19	0	0.00	11	18.55	18.60	-11	4,650	-0.24%
2019/08/16	1	18.35	0	0.00	18.30	1	4,620	0.02%
2019/08/15	1	18.15	0	0.00	18.05	1	4,564	0.02%
2019/08/14	0	0.00	2	18.53	18.50	-2	4,477	-0.04%
2019/08/13	3	17.80	0	0.00	17.70	3	4,391	0.07%
2019/08/12	3	18.27	0	0.00	18.20	3	4,318	0.07%
2019/08/08	23	18.22	1	18.25	18.40	22	4,331	0.51%
2019/08/07	4	18.64	0	0.00	18.55	4	4,296	0.09%
2019/08/06	2	18.53	1	18.65	18.65	1	4,314	0.02%
2019/08/05	8	19.02	2	19.20	18.85	6	4,308	0.14%
2019/08/02	3	19.95	0	0.00	19.90	3	4,263	0.07%
2019/07/30	1	20.40	0	0.00	20.45	1	4,324	0.02%
2019/07/29	0	0.00	2	20.55	20.45	-2	4,356	-0.05%
2019/07/26	1	20.55	0	0.00	20.55	1	4,395	0.02%
2019/07/25	1	20.75	0	0.00	20.65	1	4,432	0.02%
2019/07/24	2	20.98	2	21.00	20.95	0	4,480	0.00%
2019/07/23	3	21.15	7	21.20	21.25	-4	4,576	-0.09%
2019/07/18	0	0.00	4	21.23	21.05	-4	5,024	-0.08%
2019/07/17	6	21.07	4	20.98	21.05	2	4,975	0.04%
2019/07/16	0	0.00	1	20.70	20.80	-1	4,939	-0.02%
2019/07/12	5	20.65	0	0.00	20.65	5	4,968	0.10%
2019/07/11	3	20.72	0	0.00	20.65	3	4,975	0.06%
2019/07/10	1	20.70	0	0.00	20.85	1	4,985	0.02%
2019/07/09	1	20.80	1	20.80	20.80	0	5,001	0.00%
2019/07/08	4	20.88	0	0.00	20.70	4	5,038	0.08%
2019/07/05	1	21.25	0	0.00	21.15	1	5,081	0.02%
2019/07/04	12.3	21.31	0	0.00	21.20	12.3	5,188	0.24%
2019/07/03	0	0.00	7	21.40	21.40	-7	5,414	-0.13%
2019/07/02	2	21.40	1	21.45	21.45	1	5,437	0.02%
2019/07/01	0	0.00	2	21.05	21.20	-2	5,363	-0.04%
2019/06/28	0	0.00	1	20.75	20.50	-1	5,273	-0.02%
2019/06/27	1	20.15	0	0.00	20.15	1	5,135	0.02%
2019/06/25	0	0.00	12	20.30	20.25	-12	5,077	-0.24%
2019/06/24	2	20.30	0	0.00	20.35	2	5,064	0.04%
2019/06/21	10	20.10	5	20.40	20.20	5	5,060	0.10%
2019/06/20	3	20.25	2	20.30	20.25	1	5,027	0.02%
2019/06/19	2	20.13	0	0.00	20.30	2	5,059	0.04%
2019/06/18	7	20.04	2	20.15	20.15	5	4,991	0.10%
2019/06/17	1	20.30	2	20.58	20.30	-1	4,974	-0.02%
2019/06/14	1	20.35	15	20.30	20.30	-14	4,938	-0.28%
2019/06/12	3	19.82	160	19.79	19.85	-157	4,844	-3.24%	大賣/鉅額交易
2019/06/11	6	20.02	6	20.00	20.00	0	4,804	0.00%
2019/06/06	0	0.00	4	20.15	20.05	-4	4,921	-0.08%
2019/06/05	1	20.05	10	20.09	20.05	-9	4,915	-0.18%
2019/06/04	2	20.20	0	0.00	20.15	2	4,969	0.04%
2019/06/03	59	20.45	0	0.00	20.25	59	4,993	1.18%
2019/05/29	22	20.95	0	0.00	20.95	22	5,061	0.43%
2019/05/28	91	21.20	0	0.00	21.00	91	5,088	1.79%
2019/05/27	11	21.25	0	0.00	21.00	11	5,140	0.21%
2019/05/24	5	21.10	0	0.00	21.10	5	5,157	0.10%
2019/05/23	6	21.25	154	21.02	21.10	-148	5,204	-2.84%	大賣/鉅額交易
2019/05/20	2	21.30	4	21.61	21.50	-2	5,385	-0.04%
2019/05/14	2	20.63	3	21.45	21.45	-1	5,542	-0.02%
2019/05/13	10	21.20	0	0.00	21.10	10	5,613	0.18%
2019/05/10	175	21.83	0	0.00	21.15	175	5,727	3.06%	大買/鉅額交易
2019/05/08	1	22.00	7	22.01	22.20	-6	5,766	-0.10%
2019/05/07	10	21.90	4	22.00	22.25	6	5,800	0.10%
2019/05/06	2	21.50	0	0.00	21.85	2	5,805	0.03%
2019/05/03	10	21.63	3	21.83	21.85	7	5,793	0.12%
2019/05/02	10	21.55	2	21.63	21.65	8	5,748	0.14%
2019/04/30	4	21.18	1	21.25	21.25	3	5,701	0.05%
2019/04/29	51	21.28	16	21.30	21.05	35	5,655	0.62%
2019/04/26	24	21.49	31	21.74	21.30	-7	5,629	-0.12%
2019/04/25	4	23.64	0	0.00	23.65	4	5,203	0.08%
2019/04/23	1	24.00	1	24.15	24.05	0	5,232	0.00%
2019/04/19	1	23.85	0	0.00	24.00	1	5,345	0.02%
2019/04/18	11	23.81	0	0.00	23.75	11	5,403	0.20%
2019/04/17	5	24.40	1	24.30	24.20	4	5,537	0.07%
2019/04/16	0	0.00	20	24.10	24.15	-20	5,534	-0.36%
2019/04/15	1	24.20	3	24.30	24.20	-2	5,539	-0.04%
2019/04/12	1	24.45	1	24.30	24.30	0	5,547	0.00%
2019/04/11	47	24.75	0	0.00	24.70	47	5,516	0.85%
2019/04/10	21	24.80	157	25.04	25.10	-136	5,396	-2.52%	大賣/鉅額交易
2019/04/09	0	0.00	5	24.61	25.00	-5	5,269	-0.09%
2019/04/08	10	23.90	0	0.00	23.85	10	5,034	0.20%
2019/04/03	5	23.84	0	0.00	23.80	5	5,007	0.10%
2019/04/02	18	23.93	0	0.00	23.85	18	4,994	0.36%
2019/03/29	1	23.85	0	0.00	23.95	1	4,894	0.02%
2019/03/27	0	0.00	3	23.90	24.00	-3	4,924	-0.06%
2019/03/25	4	23.83	3	23.80	23.80	1	4,939	0.02%
2019/03/21	0	0.00	44	24.15	24.10	-44	4,916	-0.90%
2019/03/20	0	0.00	4	24.06	24.10	-4	4,942	-0.08%
2019/03/19	0	0.00	9	23.97	24.00	-9	4,966	-0.18%
2019/03/18	0	0.00	3	23.73	23.95	-3	4,984	-0.06%
2019/03/15	0	0.00	2	23.65	23.55	-2	5,029	-0.04%
2019/03/14	2	23.55	0	0.00	23.50	2	5,137	0.04%
2019/03/13	3	23.52	12	23.53	23.55	-9	5,260	-0.17%
2019/03/12	6	23.56	10	23.72	23.45	-4	5,410	-0.07%
2019/03/08	1	23.75	0	0.00	23.80	1	5,612	0.02%
2019/03/07	1	24.35	0	0.00	24.00	1	5,679	0.02%
2019/03/06	1	24.15	0	0.00	24.05	1	5,798	0.02%
2019/03/05	2	24.03	0	0.00	23.95	2	5,987	0.03%
2019/02/27	1	24.00	4	24.05	24.05	-3	6,043	-0.05%
2019/02/26	2	24.08	0	0.00	24.00	2	6,108	0.03%
2019/02/25	0	24.20	0	0.00	24.20	0	6,143	0.00%
2019/02/20	0	0.00	2	24.85	24.85	-2	6,141	-0.03%
2019/02/18	0	0.00	1	24.55	24.60	-1	6,028	-0.02%
2019/02/14	0	0.00	1	24.45	24.40	-1	6,065	-0.02%
2019/02/13	23	24.15	30	24.35	24.10	-7	6,041	-0.12%
2019/02/12	0	0.00	51	24.49	24.50	-51	5,987	-0.85%
2019/02/11	1	25.25	30	25.30	24.75	-29	5,937	-0.49%
2019/01/30	2	24.80	1	25.00	25.05	1	5,909	0.02%
2019/01/29	0	0.00	10	24.05	24.05	-10	5,827	-0.17%
2019/01/24	1	23.75	0	0.00	24.05	1	5,868	0.02%
2019/01/22	0	0.00	4	23.90	23.85	-4	5,959	-0.07%
2019/01/21	36	23.95	0	0.00	24.30	36	5,966	0.60%
2019/01/18	82	24.16	36	24.13	24.00	46	5,995	0.77%
2019/01/17	214	23.77	7	23.99	23.80	207	6,055	3.42%	大買/鉅額交易
2019/01/16	4	23.44	1	23.70	23.40	3	6,142	0.05%
2019/01/14	0	0.00	39	23.36	23.30	-39	6,267	-0.62%
2019/01/11	1	23.05	0	0.00	23.20	1	6,355	0.02%
2019/01/10	4	23.20	3	23.18	23.20	1	6,439	0.02%
2019/01/09	4	22.59	3	23.17	22.70	1	6,405	0.02%
2019/01/07	50	21.60	1	21.65	21.80	49	6,285	0.78%
2019/01/03	7	21.65	0	0.00	21.70	7	6,338	0.11%
2019/01/02	60	21.80	0	0.00	21.80	60	6,337	0.95%
2018/12/27	251	21.78	0	0.00	21.80	251	6,331	3.96%	大買/鉅額交易
2018/12/26	4	21.60	0	0.00	21.60	4	6,315	0.06%
2018/12/25	6	21.83	0	0.00	21.85	6	6,339	0.09%
2018/12/21	5	21.70	0	0.00	22.35	5	6,482	0.08%
2018/12/20	2	21.83	10	21.80	21.75	-8	6,484	-0.12%
2018/12/19	3	22.17	4	22.18	22.10	-1	6,555	-0.02%
2018/12/18	1	22.45	0	0.00	22.40	1	6,663	0.02%
2018/12/17	9	22.57	0	0.00	22.60	9	6,788	0.13%
2018/12/14	2	22.80	0	0.00	22.80	2	6,855	0.03%
2018/12/13	2	23.10	0	0.00	23.20	2	6,830	0.03%
2018/12/11	13	23.26	2	23.10	23.05	11	6,725	0.16%
2018/12/10	5	23.40	0	0.00	23.40	5	6,673	0.07%
2018/12/07	2	24.20	17	24.45	24.30	-15	6,611	-0.23%
2018/12/05	2	24.20	0	0.00	24.15	2	6,466	0.03%
2018/12/04	1	24.00	1	24.10	24.05	0	6,355	0.00%
2018/12/03	9	23.30	2	23.65	24.00	7	6,242	0.11%
2018/11/30	2	21.80	0	0.00	22.35	2	6,003	0.03%
2018/11/29	205	21.79	0	0.00	21.60	205	5,936	3.45%	大買/鉅額交易
2018/11/28	2	21.55	0	0.00	21.60	2	5,819	0.03%
2018/11/27	5	22.05	0	0.00	22.05	5	5,666	0.09%
2018/11/26	2	22.48	0	0.00	22.45	2	5,654	0.04%
2018/11/23	6	23.01	1	23.40	22.65	5	5,669	0.09%
2018/11/22	2	23.48	4	23.75	23.35	-2	5,608	-0.04%
2018/11/21	4	22.50	3	22.70	22.50	1	5,583	0.02%
2018/11/15	1	22.60	1	22.65	22.60	0	5,724	0.00%
2018/11/14	80	22.25	0	0.00	22.45	80	5,762	1.39%
2018/11/13	0	0.00	3	22.60	22.45	-3	5,804	-0.05%
2018/11/08	2	22.80	0	0.00	22.80	2	6,297	0.03%
2018/11/07	132	22.16	0	0.00	22.55	132	6,591	2.00%	大買/鉅額交易
2018/11/06	1	22.00	4	22.10	22.15	-3	6,550	-0.05%
2018/11/05	34	20.75	0	0.00	21.80	34	6,514	0.52%
2018/11/02	1	20.75	0	0.00	20.70	1	6,464	0.02%
2018/11/01	1	20.95	0	0.00	21.05	1	6,501	0.02%
2018/10/25	0	0.00	3	19.80	19.50	-3	6,541	-0.05%
2018/10/22	1	23.10	149	23.40	23.35	-148	6,141	-2.41%	大賣/鉅額交易
2018/10/15	1	24.70	0	0.00	24.65	1	5,997	0.02%
2018/10/11	10	25.60	0	0.00	25.15	10	5,961	0.17%
2018/10/09	0	0.00	2	28.05	27.90	-2	5,907	-0.03%
2018/10/04	1	29.00	0	0.00	28.95	1	6,031	0.02%
2018/10/01	2	30.15	0	0.00	30.15	2	6,034	0.03%
2018/09/28	0	0.00	1	30.65	30.40	-1	6,102	-0.02%
2018/09/26	1	29.90	1	29.95	29.80	0	6,041	0.00%
2018/09/25	1	29.85	0	0.00	29.80	1	5,999	0.02%
2018/09/21	2	28.20	0	0.00	29.05	2	5,911	0.03%
2018/09/12	1	28.00	0	0.00	28.10	1	6,210	0.02%
2018/09/10	0	0.00	6	28.10	27.65	-6	6,231	-0.10%
2018/09/07	1	28.50	1	29.00	28.60	0	6,213	0.00%
2018/09/06	40	28.83	2	28.75	28.75	38	6,316	0.60%
2018/09/05	1	29.65	0	0.00	28.90	1	6,360	0.02%
2018/08/31	90	29.70	2	29.60	29.65	88	6,548	1.34%
2018/08/30	200	30.18	1	30.20	30.00	199	6,645	2.99%	大買/鉅額交易
2018/08/27	0	0.00	1	31.00	31.00	-1	6,691	-0.01%
2018/08/24	1	31.00	1	30.75	30.90	0	6,775	0.00%
2018/08/23	0	0.00	21	30.17	30.75	-21	6,976	-0.30%
2018/08/22	0	0.00	2	31.20	31.00	-2	7,023	-0.03%
2018/08/20	3	31.30	1	31.15	31.30	2	7,167	0.03%
2018/08/17	2	31.00	12	30.84	30.70	-10	7,205	-0.14%
2018/08/16	86	30.24	10	30.45	30.45	76	7,182	1.06%
2018/08/15	52	30.57	12	30.89	31.00	40	7,273	0.55%
2018/08/14	6	30.10	211	30.42	31.10	-205	7,046	-2.91%	大賣/鉅額交易
2018/08/07	105	29.40	0	0.00	29.20	105	7,427	1.41%	大買/鉅額交易
2018/08/06	5	28.30	0	0.00	28.85	5	7,435	0.07%
2018/08/03	2	28.45	30	29.01	28.70	-28	7,443	-0.38%
2018/08/02	0	0.00	1	28.30	28.35	-1	7,430	-0.01%
2018/07/31	100	28.56	0	0.00	28.60	100	7,537	1.33%
2018/07/30	0	0.00	1	28.10	28.20	-1	7,584	-0.01%
2018/07/26	1	27.85	3	28.07	28.50	-2	7,664	-0.03%
2018/07/25	2	27.65	1	27.80	27.80	1	7,687	0.01%
2018/07/24	60	27.10	5	27.30	27.25	55	7,695	0.71%
2018/07/23	12	27.14	19	27.23	27.00	-7	7,747	-0.09%
2018/07/20	0	0.00	3	26.75	26.75	-3	7,968	-0.04%
2018/07/19	1	27.80	0	0.00	27.20	1	7,994	0.01%
2018/07/18	10	27.65	4	27.60	27.50	6	8,138	0.07%
2018/07/17	0	0.00	530	28.07	27.90	-530	8,189	-6.47%	大賣/鉅額交易
2018/07/16	170	28.78	0	0.00	28.40	170	8,405	2.02%	大買/鉅額交易
2018/07/13	14	29.70	122	29.85	29.90	-108	8,521	-1.27%	大賣/鉅額交易
2018/07/12	5	29.35	0	0.00	29.40	5	8,529	0.06%
2018/07/05	2	28.65	6	28.85	28.50	-4	8,991	-0.04%
2018/07/04	0	0.00	24	29.20	29.25	-24	9,062	-0.26%
2018/07/02	1	29.70	0	0.00	29.55	1	9,290	0.01%
2018/06/28	1	29.85	1	30.00	29.40	0	9,253	0.00%
2018/06/26	0.3	29.75	0	0.00	29.75	0.3	9,307	0.00%
2018/06/25	1	30.00	1	29.85	29.55	0	9,321	0.00%
2018/06/22	250	29.79	0	0.00	29.75	250	9,401	2.66%	大買/鉅額交易
2018/06/20	5	29.39	0	0.00	29.15	5	9,424	0.05%
2018/06/19	1	28.50	0.3	28.25	28.10	0.8	9,383	0.01%
2018/06/13	5	29.90	0	0.00	29.80	5	9,441	0.05%
2018/06/11	4	30.40	0	0.00	30.25	4	9,420	0.04%
2018/06/07	0	0.00	6	32.10	31.90	-6	9,401	-0.06%
2018/06/06	1	31.60	0	0.00	31.15	1	9,397	0.01%
2018/06/05	0	0.00	2	31.45	31.20	-2	9,382	-0.02%
2018/06/04	11	31.61	0	0.00	31.70	11	9,349	0.12%
2018/05/30	0	0.00	1,406	31.22	31.35	-1,406	9,043	-15.55%	大賣/鉅額交易
2018/05/29	5	31.45	1	31.45	31.45	4	9,030	0.04%
2018/05/28	5	31.45	5	31.42	31.30	0	9,018	0.00%
2018/05/25	9	32.24	1	32.50	32.05	8	9,076	0.09%
2018/05/24	3	34.00	0	0.00	33.20	3	9,103	0.03%
2018/05/23	16	33.81	3	33.82	34.00	13	9,061	0.14%
2018/05/22	12	33.73	4	33.50	33.25	8	8,908	0.09%
2018/05/21	27	34.59	21	34.52	33.60	6	8,885	0.07%
2018/05/18	11	33.15	339	33.00	33.95	-328	8,590	-3.82%	大賣/鉅額交易
2018/05/17	5	32.45	130	32.22	31.75	-125	8,254	-1.51%	大賣/鉅額交易
2018/05/16	30	31.72	20.5	31.80	31.70	9.5	8,172	0.12%
2018/05/15	1	31.90	0	0.00	31.45	1	8,296	0.01%
2018/05/14	3	32.03	290	32.06	32.40	-287	8,370	-3.43%	大賣/鉅額交易
2018/05/11	20	31.68	22	31.66	31.80	-2	8,389	-0.02%
2018/05/10	14	30.90	2	31.30	30.90	12	8,384	0.14%
2018/05/09	122	31.48	114	31.23	31.05	8	8,365	0.10%	大買/大賣/
2018/05/08	170	32.99	0	0.00	32.60	170	8,392	2.03%	大買/鉅額交易
2018/05/07	70	32.72	50	32.75	33.35	20	8,430	0.24%
2018/05/04	81	32.31	0	0.00	32.55	81	8,521	0.95%
2018/05/02	0	0.00	52	33.15	33.30	-52	8,690	-0.60%
2018/04/30	50	33.00	0	0.00	33.00	50	8,651	0.58%
2018/04/27	1	33.00	70	33.25	33.55	-69	8,690	-0.79%
2018/04/26	2	33.43	180	33.59	33.60	-178	8,736	-2.04%	大賣/鉅額交易
2018/04/25	12	32.35	38	32.16	32.10	-26	8,639	-0.30%
2018/04/23	85	32.46	61	32.61	32.50	24	8,688	0.28%
2018/04/20	154	33.25	138	33.67	33.10	16	8,766	0.18%	大買/大賣/
2018/04/19	33	32.90	73	32.99	33.00	-40	8,722	-0.46%
2018/04/18	51	32.45	52	32.41	32.65	-1	8,774	-0.01%
2018/04/17	40	31.95	36	31.66	31.55	4	8,829	0.05%
2018/04/16	1	32.65	48	32.31	32.25	-47	9,057	-0.52%
2018/04/13	6	31.59	161.5	31.53	31.90	-155.5	9,208	-1.69%	大賣/鉅額交易
2018/04/12	1	30.95	7	31.09	31.10	-6	9,504	-0.06%
2018/04/11	5	31.10	1	30.25	30.25	4	9,729	0.04%
2018/04/10	164	31.03	2	31.10	31.15	162	10,059	1.61%	大買/鉅額交易
2018/04/09	1	30.50	4	31.10	31.40	-3	10,351	-0.03%
2018/04/03	5	29.10	0	0.00	29.35	5	10,573	0.05%
2018/04/02	11	29.98	100	29.86	29.80	-89	11,452	-0.78%
2018/03/30	1	30.30	0	0.00	30.65	1	13,086	0.01%
2018/03/27	7	29.73	1	29.95	30.00	6	13,456	0.04%
2018/03/26	4	29.79	4	29.83	29.60	0	13,432	0.00%
2018/03/23	1	28.70	0	0.00	29.75	1	13,414	0.01%
2018/03/22	1	30.05	3	29.62	29.45	-2	13,356	-0.01%
2018/03/21	0	0.00	15	30.00	29.45	-15	13,407	-0.11%
2018/03/20	36	29.71	5	29.85	29.90	31	13,481	0.23%
2018/03/19	1	30.05	3	29.98	29.50	-2	13,563	-0.01%
2018/03/16	1	29.00	13	29.12	29.05	-12	13,527	-0.09%
2018/03/15	6	29.55	0	0.00	29.40	6	13,649	0.04%
2018/03/14	0	0.00	15	28.97	29.40	-15	13,650	-0.11%
2018/03/13	40	28.65	15	28.68	28.80	25	13,868	0.18%
2018/03/12	71	28.61	94	28.86	28.60	-23	13,987	-0.16%
2018/03/08	0	0.00	7	27.95	28.05	-7	14,802	-0.05%
2018/03/07	2	27.98	0	0.00	27.90	2	15,475	0.01%
2018/03/06	0	0.00	35	28.25	28.35	-35	15,565	-0.22%
2018/03/05	2	28.50	35	28.03	27.90	-33	15,651	-0.21%
2018/03/02	1	29.05	0	0.00	28.90	1	15,668	0.01%
2018/03/01	0	0.00	3	29.67	29.70	-3	15,776	-0.02%
2018/02/27	574	29.59	9	29.50	29.20	565	15,719	3.59%	大買/鉅額交易
2018/02/26	7	29.25	1	29.00	29.00	6	15,721	0.04%
2018/02/07	0	0.00	1	27.45	26.90	-1	16,513	-0.01%
2018/02/06	3	26.73	143	26.73	26.35	-140	16,691	-0.84%	大賣/鉅額交易
2018/02/05	1	28.05	81	28.11	28.05	-80	17,180	-0.47%
2018/02/02	2	28.95	0	0.00	28.95	2	17,734	0.01%
2018/02/01	4	28.95	0	0.00	28.80	4	17,753	0.02%
2018/01/31	0	0.00	128	28.69	28.75	-128	17,730	-0.72%	大賣/鉅額交易
2018/01/30	14	30.32	35	29.56	29.35	-21	17,647	-0.12%
2018/01/29	0	0.00	20	30.20	30.50	-20	17,715	-0.11%
2018/01/26	28	30.17	1	29.80	29.80	27	17,625	0.15%
2018/01/25	5	29.72	0	0.00	29.55	5	17,442	0.03%
2018/01/24	10	29.05	0	0.00	29.45	10	17,377	0.06%
2018/01/22	6	28.93	102	28.96	29.70	-96	17,341	-0.55%	大賣/
2018/01/19	0	0.00	6	29.20	29.15	-6	17,290	-0.03%
2018/01/18	9	30.10	1	29.85	29.80	8	17,160	0.05%
2018/01/17	55	30.09	250	30.18	30.15	-195	17,062	-1.14%	大賣/鉅額交易
2018/01/16	0	0.00	1	29.80	29.65	-1	16,881	-0.01%
2018/01/15	100	30.13	4	30.39	29.90	96	16,759	0.57%
2018/01/12	151	30.85	0	0.00	30.40	151	16,553	0.91%	大買/鉅額交易
2018/01/11	0	0.00	48	30.60	30.35	-48	16,355	-0.29%
2018/01/10	12	31.58	305	31.52	31.05	-293	16,264	-1.80%	大賣/鉅額交易
2018/01/09	10	31.50	15	31.50	31.60	-5	15,960	-0.03%
2018/01/08	93	31.11	10	31.05	31.15	83	15,651	0.53%
2018/01/05	8	30.31	0	0.00	30.80	8	15,233	0.05%
2018/01/04	21	30.58	1	30.45	30.15	20	14,980	0.13%
2018/01/03	11	30.33	10	30.35	30.35	1	14,682	0.01%
2018/01/02	12	31.68	2	31.70	30.80	10	14,308	0.07%