國喬 (1312)-大昌-新店券商分點個股進出

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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/12/03	0	0.00	2	11.45	11.50	-2	2,591	-0.08%
2024/11/28	1	11.40	0	0.00	11.60	1	2,598	0.04%
2024/11/22	0	0.00	20	11.78	11.65	-20	2,587	-0.77%
2024/11/20	1	11.80	34	11.85	11.80	-33	2,610	-1.26%
2024/11/19	12	11.91	10	12.00	12.00	2	2,638	0.08%
2024/11/18	34	12.01	3	11.93	12.05	31	2,645	1.17%
2024/11/15	10	11.55	11	11.50	11.55	-1	2,593	-0.04%
2024/11/14	7	11.44	0	0.00	11.30	7	2,587	0.27%
2024/11/13	2	11.55	0	0.00	11.55	2	2,557	0.08%
2024/11/12	2	11.70	1	11.55	11.70	1	2,548	0.04%
2024/11/11	4	11.95	0	0.00	11.95	4	2,536	0.16%
2024/11/05	2	12.20	0	0.00	12.10	2	2,627	0.08%
2024/11/04	2	12.18	2	12.20	12.10	0	2,775	0.00%
2024/11/01	1	12.00	0	0.00	12.25	1	3,016	0.03%
2024/10/30	2	12.25	0	0.00	12.10	2	3,063	0.07%
2024/10/25	10	12.40	0	0.00	12.40	10	3,109	0.32%
2024/10/23	2	12.45	0	0.00	12.40	2	3,179	0.06%
2024/10/21	1	12.60	0	0.00	12.60	1	3,272	0.03%
2024/10/11	1	12.75	1	12.80	12.75	0	4,267	0.00%
2024/10/09	6	13.21	2	12.93	12.80	4	4,312	0.09%
2024/10/08	3	13.42	0	0.00	13.40	3	4,272	0.07%
2024/10/04	1	13.60	0	0.00	13.45	1	4,291	0.02%
2024/09/30	3	13.65	3	13.65	13.50	0	4,370	0.00%
2024/09/27	4	13.74	9	13.68	13.65	-5	4,371	-0.12%
2024/09/26	1	12.95	0	0.00	12.95	1	4,240	0.02%
2024/09/24	2	12.95	0	0.00	12.90	2	4,255	0.05%
2024/09/23	0.4	13.20	0	0.00	12.95	0.4	4,283	0.01%
2024/09/19	1	13.00	1	13.05	13.05	0	4,299	0.00%
2024/09/18	2	13.25	5	13.25	13.05	-3	4,327	-0.07%
2024/09/16	0	0.00	2	13.10	13.15	-2	4,420	-0.05%
2024/09/11	1	12.45	1	12.35	12.35	0	4,386	0.00%
2024/09/10	1	12.45	1	12.60	12.45	0	4,386	0.00%
2024/09/06	1	12.20	2	12.40	12.40	-1	4,331	-0.02%
2024/09/04	2	12.48	0	12.60	12.40	2	4,336	0.05%
2024/09/03	1	13.00	0	0.00	12.95	1	4,304	0.02%
2024/09/02	11	13.10	1	13.10	13.05	10	4,336	0.23%
2024/08/27	0	0.00	1	13.35	13.35	-1	4,481	-0.02%
2024/08/23	2	13.23	0	0.00	13.20	2	4,548	0.04%
2024/08/22	7	13.45	1	13.45	13.40	6	4,624	0.13%
2024/08/21	3	13.30	0	0.00	13.25	3	4,636	0.06%
2024/08/20	0	0.00	1	13.25	13.20	-1	4,626	-0.02%
2024/08/19	0	0.00	10	13.35	13.35	-10	4,656	-0.21%
2024/08/14	1	13.30	2	13.33	13.25	-1	4,717	-0.02%
2024/08/13	1	13.00	1	13.10	13.20	0	4,773	0.00%
2024/08/08	3	13.03	4	13.38	13.25	-1	5,100	-0.02%
2024/08/07	1	13.30	3	13.28	13.30	-2	5,323	-0.04%
2024/08/06	3	12.77	10	12.35	12.95	-7	5,255	-0.13%
2024/08/05	14	13.26	0	0.00	12.85	14	5,107	0.27%
2024/07/31	0	0.00	7	14.64	14.50	-7	4,775	-0.15%
2024/07/30	3	14.37	2	14.43	14.55	1	4,768	0.02%
2024/07/29	3	14.65	0	0.00	14.60	3	4,724	0.06%
2024/07/26	3	14.40	0	0.00	14.40	3	4,697	0.06%
2024/07/23	5	14.62	0	0.00	14.60	5	4,683	0.11%
2024/07/22	5	14.63	3	14.70	14.70	2	4,659	0.04%
2024/07/19	2	14.98	34	14.87	14.90	-32	4,566	-0.70%
2024/07/18	1	15.65	6	15.53	15.50	-5	4,390	-0.11%
2024/07/17	17	15.41	13.8	15.45	15.30	3.2	4,215	0.08%
2024/07/16	2	14.93	0	0.00	15.05	2	4,035	0.05%
2024/07/15	3	15.02	4	14.95	14.95	-1	4,002	-0.02%
2024/07/12	35	15.01	6	14.93	15.05	29	3,917	0.74%
2024/07/11	4	14.40	1	14.45	14.45	3	3,605	0.08%
2024/07/09	11	14.22	0	0.00	14.15	11	3,570	0.31%
2024/07/05	0	0.00	1	14.60	14.45	-1	3,538	-0.03%
2024/07/04	0	0.00	3	14.35	14.30	-3	3,492	-0.09%
2024/07/03	0	0.00	1	14.25	14.25	-1	3,479	-0.03%
2024/06/28	0	0.00	1	14.20	14.00	-1	3,441	-0.03%
2024/06/27	1	13.85	0	0.00	13.95	1	3,421	0.03%
2024/06/26	1	14.05	0	0.00	13.95	1	3,400	0.03%
2024/06/25	3	14.20	6	14.20	14.25	-3	3,399	-0.09%
2024/06/24	1	14.40	2	14.40	14.40	-1	3,386	-0.03%
2024/06/21	0	0.00	3	14.43	14.60	-3	3,365	-0.09%
2024/06/20	0	0.00	74	14.05	14.15	-74	3,241	-2.28%
2024/06/19	2	13.83	1	13.90	13.80	1	3,207	0.03%
2024/06/18	70	13.95	0	0.00	13.90	70	3,199	2.19%
2024/06/17	0	0.00	30	13.95	14.10	-30	3,218	-0.93%
2024/06/11	0	0.00	10	14.00	14.00	-10	3,231	-0.31%
2024/06/07	11	14.07	15	14.18	14.25	-4	3,262	-0.12%
2024/06/06	1	13.55	1	13.75	13.65	0	3,186	0.00%
2024/06/05	1	13.95	2	13.85	13.75	-1	3,156	-0.03%
2024/06/04	1	13.70	0	0.00	13.85	1	3,211	0.03%
2024/06/03	2	14.25	0	0.00	14.30	2	3,151	0.06%
2024/05/30	2	14.75	1	14.50	14.55	1	3,114	0.03%
2024/05/29	3	14.67	0	0.00	14.45	3	3,089	0.10%
2024/05/28	0	0.00	15.4	14.38	14.75	-15.4	3,056	-0.50%
2024/05/27	2	14.10	1	14.10	14.10	1	2,967	0.03%
2024/05/24	0	0.00	8	14.19	14.25	-8	2,966	-0.27%
2024/05/23	3	14.02	11	14.00	14.05	-8	2,947	-0.27%
2024/05/22	2	14.50	0.2	14.50	14.40	1.9	2,898	0.06%
2024/05/21	1	14.40	0	0.00	14.50	1	2,882	0.03%
2024/05/20	13	14.74	5	14.63	14.45	8	2,842	0.28%
2024/05/17	3	14.72	15	14.73	14.70	-12	2,801	-0.43%
2024/05/16	14	14.78	4.2	14.78	14.80	9.9	2,730	0.36%
2024/05/15	11	15.04	6	14.75	14.85	5	2,643	0.19%
2024/05/14	10	14.20	1	14.20	14.15	9	2,372	0.38%
2024/05/13	42	13.93	9	14.26	14.35	33	2,299	1.43%
2024/05/10	0.1	13.40	0	0.00	13.40	0.1	2,056	0.01%
2024/05/08	0	0.00	0.2	13.30	13.25	-0.2	2,076	-0.01%
2024/05/07	1	13.20	0	0.00	13.25	1	2,087	0.05%
2024/05/06	2	13.43	0	0.00	13.45	2	2,100	0.10%
2024/05/03	1	13.55	7	13.45	13.45	-6	2,120	-0.28%
2024/05/02	0	0.00	5	13.50	13.50	-5	2,115	-0.24%
2024/04/30	21	13.58	0	0.00	13.50	21	2,125	0.99%
2024/04/29	0	0.00	7	13.54	13.65	-7	2,121	-0.33%
2024/04/23	2	13.25	0	0.00	13.20	2	2,178	0.09%
2024/04/22	0	0.00	0.1	13.30	13.15	-0.1	2,245	0.00%
2024/04/19	0	0.00	1	13.20	12.90	-1	2,208	-0.05%
2024/04/16	1	13.20	0	0.00	12.95	1	2,259	0.04%
2024/04/15	1	13.40	0	0.00	13.35	1	2,248	0.04%
2024/04/12	20	13.40	0.1	13.40	13.35	20	2,259	0.88%
2024/04/10	20	13.70	0	0.00	13.70	20	2,261	0.88%
2024/04/09	0	0.00	8	13.53	13.55	-8	2,269	-0.35%
2024/04/08	0	0.00	6	13.30	13.30	-6	2,246	-0.27%
2024/04/02	0	0.00	0.5	13.35	13.35	-0.5	2,306	-0.02%
2024/03/29	1	13.25	0	0.00	13.30	1	2,482	0.04%
2024/03/28	1	13.20	0	0.00	13.10	1	2,722	0.04%
2024/03/27	0	0.00	0.5	13.40	13.35	-0.5	2,715	-0.02%
2024/03/26	0	0.00	1	13.65	13.40	-1	2,776	-0.04%
2024/03/22	0	0.00	0	13.45	13.45	0	2,869	0.00%
2024/03/19	0	0.00	2	13.30	13.15	-2	3,002	-0.07%
2024/03/18	1	13.20	0	0.00	13.15	1	3,035	0.03%
2024/03/14	0	13.50	0	0.00	13.50	0	3,180	0.00%
2024/03/13	2	13.73	0	0.00	13.45	2	3,199	0.06%
2024/03/11	1	13.50	5	13.65	13.75	-4	3,182	-0.13%
2024/03/08	3	13.62	0.2	13.65	13.55	2.8	3,175	0.09%
2024/03/07	5	13.95	0	0.00	13.90	5	3,119	0.16%
2024/03/06	0	0.00	6	14.00	14.05	-6	3,090	-0.19%
2024/03/05	1	13.95	0	0.00	14.00	1	3,129	0.03%
2024/03/04	1	14.00	2.2	14.06	14.05	-1.2	3,123	-0.04%
2024/03/01	2	14.20	0	0.00	14.10	2	3,153	0.06%
2024/02/26	8	14.25	0	0.00	14.25	8	3,169	0.25%
2024/02/23	0	0.00	5	14.30	14.25	-5	3,174	-0.16%
2024/02/22	6.3	14.30	7	14.31	14.30	-0.7	3,174	-0.02%
2024/02/21	0	0.00	2	14.35	14.35	-2	3,160	-0.06%
2024/02/20	7	14.60	0	0.00	14.50	7	3,151	0.22%
2024/02/16	10	14.40	1	14.40	14.45	9	3,162	0.28%
2024/02/15	2	14.13	12	14.08	14.25	-10	3,136	-0.32%
2024/02/05	5	14.25	0	0.00	14.25	5	3,121	0.16%
2024/02/02	1	14.35	0	0.00	14.40	1	3,106	0.03%
2024/02/01	50	14.55	0	0.00	14.55	50	3,102	1.61%
2024/01/29	0	0.00	1	14.75	14.75	-1	3,046	-0.03%
2024/01/26	0	0.00	0.6	14.55	14.50	-0.6	3,020	-0.02%
2024/01/23	0	0.00	0.5	14.25	14.25	-0.5	2,954	-0.02%
2024/01/22	1	14.05	1	14.20	14.15	0	2,937	0.00%
2024/01/18	0	0.00	4	14.05	14.05	-4	2,900	-0.14%
2024/01/17	2	14.03	0	0.00	14.05	2	2,888	0.07%
2024/01/16	2	14.40	0	0.00	14.30	2	2,815	0.07%
2024/01/15	2	14.63	1	14.70	14.60	1	2,751	0.04%
2024/01/12	0	0.00	7	14.67	14.70	-7	2,763	-0.25%
2024/01/11	2	14.63	6	14.62	14.60	-4	2,752	-0.15%
2024/01/10	4	14.76	2	14.80	14.70	2	2,695	0.07%
2024/01/09	3	15.17	1	14.95	14.95	2	2,644	0.08%
2024/01/08	4	15.21	5	15.23	15.15	-1	2,607	-0.04%
2024/01/05	0	0.00	1	15.10	15.20	-1	2,569	-0.04%
2024/01/04	4	15.10	0	0.00	15.05	4	2,550	0.16%
2024/01/03	1	15.20	0	0.00	15.15	1	2,545	0.04%
2024/01/02	1	15.15	0	0.00	15.15	1	2,515	0.04%
2023/12/29	1	15.20	2.1	15.20	15.20	-1.1	2,498	-0.04%
2023/12/28	0	0.00	1	15.05	15.10	-1	2,454	-0.04%
2023/12/27	1	15.10	0	0.00	15.10	1	2,422	0.04%
2023/12/26	4	15.16	47	15.42	15.10	-43	2,395	-1.79%
2023/12/25	3.3	14.85	3	14.88	14.85	0.3	2,213	0.01%
2023/12/22	2	15.13	0	0.00	15.05	2	1,962	0.10%
2023/12/21	6	15.35	0	0.00	15.30	6	1,937	0.31%
2023/12/20	21	15.02	2	15.03	15.05	19	1,865	1.02%
2023/12/19	21	14.91	4.2	14.88	14.90	16.8	1,841	0.91%
2023/12/15	14	15.24	0.2	15.45	15.25	13.8	1,714	0.81%
2023/12/14	0	0.00	81	15.17	15.20	-81	1,614	-5.02%
2023/12/13	4	15.20	1	15.15	15.15	3	1,560	0.19%
2023/12/12	12	15.14	14	15.08	15.45	-2	1,536	-0.13%
2023/12/11	24	15.39	8	15.23	15.20	16	1,441	1.11%
2023/12/08	2	15.73	28	15.76	15.70	-26	1,371	-1.90%
2023/12/07	19	15.81	9	15.73	15.70	10	1,337	0.75%
2023/12/06	7	15.96	0	0.00	15.95	7	1,305	0.54%
2023/12/05	4	15.95	4	16.00	16.00	0	1,296	0.00%
2023/12/04	4	15.95	15	16.02	16.00	-11	1,276	-0.86%
2023/12/01	11	15.98	3	16.00	15.95	8	1,251	0.64%
2023/11/30	6	15.98	1	16.05	16.05	5	1,242	0.40%
2023/11/29	5	16.13	4	16.08	16.10	1	1,197	0.08%
2023/11/28	2	16.20	0	0.00	16.20	2	1,185	0.17%
2023/11/24	0	0.00	2	16.70	16.75	-2	1,085	-0.18%
2023/11/23	0	0.00	10	16.35	16.45	-10	1,045	-0.96%
2023/11/20	0	0.00	1	16.45	16.35	-1	1,023	-0.10%
2023/11/16	1	16.30	0	0.00	16.35	1	1,043	0.10%
2023/11/15	0	0.00	3	16.02	16.15	-3	1,023	-0.29%
2023/11/13	0	0.00	1	15.85	15.75	-1	1,051	-0.10%
2023/11/06	0	0.00	15	16.05	16.15	-15	1,275	-1.18%
2023/11/03	0	0.00	25	16.10	16.05	-25	1,278	-1.96%
2023/10/31	1	15.70	0	0.00	15.80	1	1,320	0.08%
2023/10/27	0	0.00	1	15.95	15.95	-1	1,398	-0.07%
2023/10/25	0	0.00	75	16.03	16.05	-75	1,436	-5.22%
2023/10/24	0	0.00	1	16.00	15.90	-1	1,451	-0.07%
2023/10/23	0	0.00	80	15.90	15.95	-80	1,472	-5.43%
2023/10/19	1	16.15	0	0.00	16.20	1	1,469	0.07%
2023/10/12	80	16.50	5	16.25	16.55	75	1,580	4.75%
2023/10/06	3	16.35	0	0.00	16.50	3	1,593	0.19%
2023/10/05	1	16.40	1	16.40	16.35	0	1,635	0.00%
2023/10/02	0	0.00	1	16.65	16.60	-1	1,671	-0.06%
2023/09/27	1	16.65	0	0.00	16.65	1	1,730	0.06%
2023/09/21	1	17.05	0	0.00	17.10	1	1,759	0.06%
2023/09/20	1	17.35	30	17.30	17.25	-29	1,753	-1.65%
2023/09/19	0	0.00	1	17.45	17.45	-1	1,751	-0.06%
2023/09/18	0	0.00	1	17.45	17.40	-1	1,745	-0.06%
2023/09/13	20	17.40	3	17.50	17.55	17	1,748	0.97%
2023/09/05	12	17.30	0	0.00	17.20	12	1,737	0.69%
2023/09/04	0	0.00	1	17.25	17.20	-1	1,737	-0.06%
2023/09/01	0	0.00	0.9	17.00	17.00	-0.9	1,729	-0.05%
2023/08/30	10	16.80	0	0.00	16.90	10	1,751	0.57%
2023/08/29	0	0.00	1	16.80	16.80	-1	1,769	-0.06%
2023/08/25	0	0.00	10	16.75	16.70	-10	1,808	-0.55%
2023/08/24	0	0.00	1	16.50	16.50	-1	1,825	-0.05%
2023/08/23	6	16.33	0	0.00	16.40	6	1,825	0.33%
2023/08/22	1	16.25	0	0.00	16.35	1	1,834	0.05%
2023/08/21	1	16.65	0	0.00	16.60	1	1,824	0.05%
2023/08/18	4	16.95	3	16.90	16.85	1	1,825	0.05%
2023/08/17	20	16.20	20	16.50	16.70	0	1,817	0.00%
2023/08/16	30	16.60	30	16.85	16.50	0	1,787	0.00%
2023/08/15	2	17.00	0	0.00	16.95	2	1,758	0.11%
2023/08/14	2	17.55	21	17.25	17.25	-19	1,706	-1.11%
2023/08/09	0	0.00	1	18.90	18.85	-1	1,648	-0.06%
2023/08/08	70	18.84	0	0.00	18.75	70	1,674	4.18%
2023/08/07	30	18.70	0	0.00	18.80	30	1,697	1.77%
2023/08/01	0	0.00	1	18.60	18.60	-1	1,668	-0.06%
2023/07/28	0	0.00	120	18.26	18.30	-120	1,654	-7.25%	大賣/鉅額交易
2023/07/27	1	18.10	0	0.00	18.20	1	1,677	0.06%
2023/07/26	0	0.00	0.2	18.35	18.35	-0.2	1,683	-0.01%
2023/07/24	0	18.20	5	18.15	18.15	-5	1,735	-0.29%
2023/07/21	0	0.00	4	18.30	18.20	-4	1,764	-0.23%
2023/07/19	20	18.40	0.1	18.25	18.10	19.9	1,996	1.00%
2023/07/18	100	18.45	0	18.50	18.45	100	1,973	5.07%
2023/07/17	0	0.00	1	18.40	18.40	-1	1,962	-0.05%
2023/07/14	3	18.30	0	0.00	18.45	3	2,014	0.15%
2023/07/12	6	18.60	0	0.00	18.25	6	2,130	0.28%
2023/07/10	7	18.59	0	0.00	18.50	7	2,291	0.31%
2023/07/07	9	18.62	3	18.65	18.65	6	2,329	0.26%
2023/07/05	0	0.00	5	19.15	19.10	-5	2,313	-0.22%
2023/07/04	1	19.30	0	0.00	19.25	1	2,317	0.04%
2023/07/03	2	19.50	0	0.00	19.50	2	2,421	0.08%
2023/06/28	3	19.25	0	0.00	19.25	3	2,436	0.12%
2023/06/27	4	19.25	1	19.30	19.25	3	2,458	0.12%
2023/06/26	3	19.25	0	0.00	19.30	3	2,504	0.12%
2023/06/20	1	19.20	10	19.30	19.20	-9	2,544	-0.35%
2023/06/19	1	19.35	0	0.00	19.35	1	2,530	0.04%
2023/06/13	7	19.26	6	19.20	19.20	1	2,599	0.04%
2023/06/09	9	19.58	9	19.48	19.45	0	2,629	0.00%
2023/06/05	1	19.70	6	19.65	19.65	-5	2,703	-0.18%
2023/06/02	0	0.00	1	19.35	19.35	-1	2,685	-0.04%
2023/05/31	3	19.00	3	18.95	19.00	0	2,689	0.00%
2023/05/29	3	19.05	0	0.00	19.00	3	2,667	0.11%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/25	1	19.20	0	0.00	19.10	1	2,697	0.04%
2023/05/23	0	19.40	0	0.00	19.30	0	2,697	0.00%
2023/05/18	0	0.00	20	19.20	19.20	-20	2,706	-0.74%
2023/05/17	0	0.00	10	19.15	19.20	-10	2,735	-0.37%
2023/05/16	0	0.00	1	19.05	19.05	-1	2,742	-0.04%
2023/05/12	2	18.88	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	18.88	0	0.00	18.75	2	2,751	0.07%
2023/05/10	4	19.26	0	0.00	19.25	4	2,767	0.14%
2023/05/03	1	19.75	33	19.85	19.85	-32	2,862	-1.12%
2023/05/02	4	20.08	4	20.18	20.10	0	2,900	0.00%
2023/04/28	13	20.14	2	20.45	20.25	11	2,931	0.38%
2023/04/27	23	20.29	0	20.30	20.30	23	2,925	0.79%
2023/04/26	0	20.40	2	20.13	20.25	-2	2,960	-0.07%
2023/04/25	7	20.53	3	20.30	20.30	4	2,926	0.14%
2023/04/24	55	20.83	1	21.00	20.80	54	2,921	1.85%
2023/04/20	0	0.00	4	20.34	20.25	-4	2,771	-0.14%
2023/04/19	0	0.00	10	20.25	20.20	-10	2,771	-0.36%
2023/04/18	4	20.66	21	20.60	20.55	-17	2,732	-0.62%
2023/04/17	5	21.15	0	0.00	21.20	5	2,683	0.19%
2023/04/14	30	21.13	7	21.05	21.15	23	2,686	0.86%
2023/04/13	4	20.93	1	20.85	20.75	3	2,655	0.11%
2023/04/11	0	0.00	0	20.50	20.40	0	2,511	0.00%
2023/04/10	1	20.40	0	0.00	20.40	1	2,513	0.04%
2023/04/07	0	0.00	5	20.15	20.20	-5	2,507	-0.20%
2023/04/06	2	20.25	4	20.41	20.15	-2	2,542	-0.08%
2023/03/31	0	0.00	3	19.92	20.00	-3	2,482	-0.12%
2023/03/28	2	20.00	0	0.00	19.80	2	2,687	0.07%
2023/03/27	31	20.00	33	19.81	20.00	-2	2,697	-0.07%
2023/03/20	0	0.00	5	19.65	19.55	-5	2,903	-0.17%
2023/03/17	0	0.00	11	19.64	19.55	-11	3,123	-0.35%
2023/03/10	2	19.65	0	0.00	19.60	2	3,538	0.06%
2023/03/08	4	19.94	2	20.00	20.00	2	4,351	0.05%
2023/03/07	0	0.00	12	20.00	20.00	-12	4,436	-0.27%
2023/03/01	0	0.00	7	19.84	19.80	-7	4,684	-0.15%
2023/02/23	0	0.00	16	20.00	19.95	-16	4,680	-0.34%
2023/02/22	0	0.00	1	19.90	19.85	-1	4,664	-0.02%
2023/02/21	40	19.90	4	19.90	19.80	36	4,678	0.77%
2023/02/20	0	0.00	6	19.94	19.95	-6	4,724	-0.13%
2023/02/16	64	19.65	16	19.60	19.65	48	4,872	0.98%
2023/02/15	0	0.00	20	19.60	19.65	-20	4,963	-0.40%
2023/02/14	4	19.40	10	19.50	19.50	-6	4,957	-0.12%
2023/02/13	0	0.00	1.3	19.30	19.40	-1.3	5,002	-0.03%
2023/02/10	13	19.48	4	19.38	19.30	9	5,003	0.18%
2023/02/09	0	0.00	0	19.55	19.65	0	4,972	0.00%
2023/02/08	24	19.63	10	19.60	19.60	14	4,977	0.28%
2023/02/07	2	19.80	5	19.85	19.80	-3	4,927	-0.06%
2023/02/03	10	19.85	10	19.95	19.85	0	4,885	0.00%
2023/02/02	31	20.04	7	19.90	19.95	24	4,851	0.49%
2023/02/01	5	20.15	0	0.00	20.10	5	4,806	0.10%
2023/01/31	8	20.08	0	0.00	20.05	8	4,794	0.17%
2023/01/30	6	19.73	1	19.95	19.80	5	4,739	0.11%
2023/01/16	0	0.00	16	19.64	19.70	-16	4,665	-0.34%
2023/01/13	0.5	19.55	0	0.00	19.50	0.5	4,597	0.01%
2023/01/12	3	19.40	8	19.48	19.60	-5	4,591	-0.11%
2023/01/11	6	19.40	16	19.38	19.35	-10	4,543	-0.22%
2023/01/10	16	19.37	3	19.35	19.40	13	4,540	0.29%
2023/01/09	18	19.37	0	0.00	19.35	18	4,516	0.40%
2023/01/06	9	19.37	1	19.35	19.30	8	4,500	0.18%
2023/01/05	11	19.53	7.2	19.55	19.30	3.8	4,514	0.08%
2023/01/03	0	0.00	67	19.00	19.20	-67	4,453	-1.50%
2022/12/30	0	0.00	1	18.80	18.85	-1	4,427	-0.02%
2022/12/29	1	18.65	0	0.00	18.80	1	4,415	0.02%
2022/12/28	5	19.15	0	0.00	18.85	5	4,417	0.11%
2022/12/27	0	0.00	1	19.20	19.20	-1	4,403	-0.02%
2022/12/26	10	19.10	2	19.23	19.10	8	4,384	0.18%
2022/12/22	1	18.20	13	18.67	18.75	-12	4,346	-0.28%
2022/12/16	4	18.58	0	0.00	18.35	4	4,271	0.09%
2022/12/12	56	18.50	1	18.45	18.45	55	4,095	1.34%
2022/12/09	5	19.41	5	19.51	19.00	0	4,067	0.00%
2022/12/08	1	18.75	1	18.85	18.85	0	3,862	0.00%
2022/12/07	6	18.98	0	0.00	18.85	6	3,836	0.16%
2022/12/06	3	19.60	12	19.65	19.20	-9	3,753	-0.24%
2022/12/05	2	20.18	1	20.20	20.20	1	3,604	0.03%
2022/12/02	11	20.38	10	20.58	20.30	1	3,560	0.03%
2022/12/01	14	20.79	11	20.95	20.70	3	3,402	0.09%
2022/11/30	12	19.62	5	19.76	20.80	7	2,936	0.24%
2022/11/29	3	18.73	2	18.98	18.95	1	2,586	0.04%
2022/11/28	0	0.00	55	18.66	18.80	-55	2,511	-2.19%
2022/11/25	1	17.80	8	18.28	18.30	-7	2,377	-0.29%
2022/11/24	0	0.00	8	17.83	17.85	-8	2,293	-0.35%
2022/11/18	4	17.55	0	0.00	17.50	4	2,287	0.17%
2022/11/17	1	17.50	2	17.55	17.65	-1	2,379	-0.04%
2022/11/16	58	17.56	3	17.50	17.35	55	2,368	2.32%
2022/11/15	0	0.00	1	17.70	17.70	-1	2,326	-0.04%
2022/11/14	9	17.52	6	17.74	17.80	3	2,318	0.13%
2022/11/11	8	18.10	1	18.65	18.05	7	2,211	0.32%
2022/11/10	2	18.13	4	18.26	18.40	-2	2,185	-0.09%
2022/11/09	0	0.00	6	18.39	18.50	-6	2,248	-0.27%
2022/11/08	0	0.00	6	18.05	18.00	-6	2,258	-0.27%
2022/11/02	2	17.70	0	0.00	17.70	2	2,371	0.08%
2022/11/01	0	0.00	1	17.70	17.70	-1	2,373	-0.04%
2022/10/31	0	0.00	1	17.55	17.40	-1	2,386	-0.04%
2022/10/28	2	17.38	0	0.00	17.30	2	2,430	0.08%
2022/10/27	0	0.00	3	17.65	17.65	-3	2,459	-0.12%
2022/10/26	0	0.00	1	17.25	17.25	-1	2,450	-0.04%
2022/10/25	1	17.05	1	17.10	17.05	0	2,449	0.00%
2022/10/20	1	17.00	0	0.00	17.20	1	2,443	0.04%
2022/10/12	1	17.40	3	17.45	17.40	-2	2,495	-0.08%
2022/10/07	0	0.00	1	18.00	18.00	-1	2,567	-0.04%
2022/10/03	0	0.00	2	17.58	17.55	-2	3,173	-0.06%
2022/09/30	1	17.20	0	0.00	17.50	1	3,229	0.03%
2022/09/29	0	0.00	40	17.09	17.10	-40	3,278	-1.22%
2022/09/28	1	16.60	24	16.82	16.60	-23	3,317	-0.69%
2022/09/27	3	17.50	3	17.65	17.55	0	3,304	0.00%
2022/09/26	2	18.28	1	18.10	17.85	1	3,292	0.03%
2022/09/23	0	0.00	3	18.70	18.65	-3	3,314	-0.09%
2022/09/15	0	0.00	21	18.80	18.80	-21	3,416	-0.61%
2022/09/14	1	18.30	0	0.00	18.65	1	3,531	0.03%
2022/09/13	0	0.00	11	18.61	18.65	-11	3,590	-0.31%
2022/09/12	0	0.00	1	18.60	18.45	-1	3,645	-0.03%
2022/09/08	0	0.00	30	18.23	18.45	-30	3,663	-0.82%
2022/09/07	0	0.00	10	18.01	17.95	-10	3,661	-0.27%
2022/09/06	0	0.00	3	18.45	18.30	-3	3,673	-0.08%
2022/09/05	3	18.45	5	18.38	18.35	-2	3,674	-0.05%
2022/09/02	1	18.70	2	18.55	18.55	-1	3,684	-0.03%
2022/09/01	0	0.00	32	18.66	18.70	-32	3,667	-0.87%
2022/08/31	4	18.74	100	18.75	18.80	-96	3,658	-2.62%
2022/08/30	2	18.70	2	18.80	18.75	0	3,674	0.00%
2022/08/29	2	18.68	0	0.00	18.75	2	3,704	0.05%
2022/08/26	0	0.00	1	19.10	19.15	-1	3,702	-0.03%
2022/08/25	17	19.16	0	0.00	19.10	17	3,735	0.46%
2022/08/24	15	19.41	7	19.25	19.20	8	3,731	0.21%
2022/08/22	1	18.80	0	0.00	18.90	1	3,717	0.03%
2022/08/19	1	18.70	4	18.93	18.90	-3	3,723	-0.08%
2022/08/18	4	18.83	2	18.80	18.70	2	3,735	0.05%
2022/08/17	8	18.66	3	18.80	18.70	5	3,748	0.13%
2022/08/15	8	19.17	20	19.20	19.20	-12	3,655	-0.33%
2022/08/12	124	19.42	101	19.25	19.25	23	3,634	0.63%	大買/大賣/
2022/08/10	0	0.00	1	19.45	19.55	-1	3,591	-0.03%
2022/08/09	0	0.00	80	19.46	19.60	-80	3,624	-2.21%
2022/08/05	0	0.00	13	19.32	19.40	-13	3,700	-0.35%
2022/08/04	31	19.25	3	19.20	19.25	28	3,773	0.74%
2022/08/03	52	19.33	0	0.00	19.35	52	3,773	1.38%
2022/08/02	0	0.00	46	19.70	19.60	-46	3,817	-1.20%
2022/08/01	0	0.00	1	19.95	19.95	-1	3,923	-0.03%
2022/07/29	0	0.00	120	19.80	19.80	-120	3,966	-3.03%	大賣/鉅額交易
2022/07/28	31	19.75	10	19.65	19.75	21	4,002	0.52%
2022/07/26	1	19.70	1	19.65	19.65	0	4,062	0.00%
2022/07/25	1	19.55	1	19.25	19.65	0	4,118	0.00%
2022/07/22	1	19.25	0	0.00	19.35	1	4,178	0.02%
2022/07/21	5	19.45	0	0.00	19.50	5	4,277	0.12%
2022/07/20	0	0.00	3	19.40	19.35	-3	4,312	-0.07%
2022/07/19	0	0.00	4	19.25	19.35	-4	4,361	-0.09%
2022/07/18	1	18.85	3	18.95	18.90	-2	4,350	-0.05%
2022/07/15	1	18.85	1	18.80	18.80	0	4,367	0.00%
2022/07/14	81	19.20	7	19.06	19.20	74	4,323	1.71%
2022/07/13	51	20.60	91	20.80	20.60	-40	4,147	-0.96%
2022/07/12	44	20.72	0	0.00	20.35	44	3,987	1.10%
2022/07/08	60	21.89	0	0.00	21.65	60	3,871	1.55%
2022/07/07	3	21.70	2	21.50	21.55	1	3,848	0.03%
2022/07/05	0	0.00	2	22.15	22.15	-2	3,845	-0.05%
2022/07/04	1	21.85	2	22.18	21.80	-1	3,840	-0.03%
2022/06/30	18	22.81	1	22.75	22.70	17	3,952	0.43%
2022/06/29	3	23.10	1	23.25	23.20	2	4,061	0.05%
2022/06/28	2	23.30	0	0.00	23.30	2	4,190	0.05%
2022/06/27	0	0.00	3	23.27	23.20	-3	4,495	-0.07%
2022/06/24	2	22.70	7	22.80	22.75	-5	4,487	-0.11%
2022/06/23	4	22.46	4	22.63	22.35	0	4,515	0.00%
2022/06/22	3	22.85	50	22.40	22.25	-47	4,511	-1.04%
2022/06/21	0	0.00	2	23.13	23.10	-2	4,418	-0.05%
2022/06/20	2	23.50	0	0.00	22.80	2	4,393	0.05%
2022/06/17	0	0.00	1	23.85	23.60	-1	4,361	-0.02%
2022/06/16	52	24.22	1	24.25	23.85	51	4,373	1.17%
2022/06/15	1	24.20	3	24.23	24.20	-2	4,381	-0.05%
2022/06/13	1	24.25	0	0.00	24.15	1	4,426	0.02%
2022/06/10	6	24.60	0	0.00	24.60	6	4,429	0.14%
2022/06/06	8	24.65	0	0.00	24.55	8	4,808	0.17%
2022/06/02	2	24.48	4	24.73	24.75	-2	4,978	-0.04%
2022/06/01	1	24.50	1	24.60	24.50	0	5,083	0.00%
2022/05/31	7	24.28	1	24.45	24.50	6	5,132	0.12%
2022/05/30	1	24.35	1	24.35	24.30	0	5,269	0.00%
2022/05/27	0	0.00	3	24.15	24.00	-3	5,388	-0.06%
2022/05/26	5	24.06	0	0.00	23.95	5	5,504	0.09%
2022/05/25	1	24.00	0	0.00	24.10	1	5,539	0.02%
2022/05/24	0	0.00	1	24.25	24.10	-1	5,633	-0.02%
2022/05/19	3	23.90	1	24.10	24.15	2	5,774	0.03%
2022/05/18	1	24.55	12	24.31	24.55	-11	5,777	-0.19%
2022/05/17	1	24.10	50	24.15	24.20	-49	5,804	-0.84%
2022/05/16	60	24.00	2	23.95	23.95	58	5,853	0.99%
2022/05/13	2	23.85	1	23.80	23.80	1	5,880	0.02%
2022/05/12	1	23.55	6	23.88	23.45	-5	6,070	-0.08%
2022/05/11	1	24.20	1	24.20	24.20	0	6,223	0.00%
2022/05/10	2	24.10	4	24.14	24.25	-2	6,404	-0.03%
2022/05/09	3	24.83	1	24.60	24.60	2	6,485	0.03%
2022/05/06	2	25.55	0	0.00	25.55	2	6,541	0.03%
2022/05/05	0	0.00	10	26.10	26.15	-10	6,623	-0.15%
2022/05/04	1	25.90	1	25.85	25.85	0	6,626	0.00%
2022/05/03	1	25.75	1	25.65	25.65	0	6,694	0.00%
2022/04/29	0	0.00	1	26.05	26.05	-1	6,777	-0.01%
2022/04/28	0	0.00	76	25.46	25.80	-76	6,871	-1.11%
2022/04/27	73	25.33	0	0.00	25.05	73	6,853	1.07%
2022/04/26	1	25.90	0	0.00	26.00	1	6,861	0.01%
2022/04/25	5	26.00	0	0.00	25.95	5	6,865	0.07%
2022/04/22	1	26.50	0	0.00	26.50	1	6,816	0.01%
2022/04/21	5	26.47	42	26.54	26.50	-37	6,834	-0.54%
2022/04/19	24	26.25	5	26.20	26.25	19	6,929	0.27%
2022/04/18	2	26.13	0	0.00	26.05	2	7,130	0.03%
2022/04/15	47	26.40	0	0.00	26.40	47	7,184	0.65%
2022/04/14	4	26.45	3	26.60	26.55	1	7,364	0.01%
2022/04/13	3	26.20	19	26.30	26.30	-16	7,342	-0.22%
2022/04/12	2	26.00	0	0.00	26.15	2	7,389	0.03%
2022/04/11	2	26.10	13	26.60	26.15	-11	7,410	-0.15%
2022/04/08	13	26.42	11	26.45	26.60	2	7,422	0.03%
2022/04/07	4	26.59	1	26.50	26.25	3	7,512	0.04%
2022/04/01	4	26.93	101	26.95	27.00	-97	7,483	-1.30%	大賣/
2022/03/31	67	27.47	2	27.35	27.30	65	7,388	0.88%
2022/03/30	77	27.95	26	27.91	27.85	51	7,366	0.69%
2022/03/28	10	26.90	0	0.00	26.80	10	7,062	0.14%
2022/03/25	0	0.00	1	27.15	27.25	-1	7,058	-0.01%
2022/03/24	0	0.00	2.2	26.97	26.95	-2.2	7,056	-0.03%
2022/03/23	3	27.05	1	27.15	27.15	2	7,109	0.03%
2022/03/22	1	26.90	1	26.85	27.15	0	7,152	0.00%
2022/03/21	1	26.85	21	27.00	27.00	-20	7,239	-0.28%
2022/03/18	0	0.00	7	26.75	26.55	-7	7,296	-0.10%
2022/03/17	21	26.60	3	26.60	26.75	18	7,342	0.25%
2022/03/16	5	26.43	0	0.00	26.30	5	7,413	0.07%
2022/03/15	11	26.54	2	26.58	26.40	9	7,471	0.12%
2022/03/14	0	0.00	7	26.45	26.80	-7	7,632	-0.09%
2022/03/11	6	26.42	0	0.00	26.25	6	7,710	0.08%
2022/03/10	10	26.42	43.1	26.45	26.50	-33.1	7,763	-0.43%
2022/03/09	5	26.21	6	26.63	26.10	-1	7,810	-0.01%
2022/03/08	32	26.91	36	27.22	26.70	-4	7,737	-0.05%
2022/03/07	2	27.80	2	27.68	27.75	0	7,794	0.00%
2022/03/04	15	28.76	26	28.70	28.65	-11	8,034	-0.14%
2022/03/03	7	28.86	35	29.05	28.95	-28	8,350	-0.34%
2022/03/02	2	28.95	3	28.85	28.85	-1	9,203	-0.01%
2022/03/01	37	28.74	6	28.72	28.75	31	9,854	0.31%
2022/02/25	27	28.21	2	28.10	28.40	25	10,084	0.25%
2022/02/24	8	27.88	157	28.10	27.80	-149	10,113	-1.47%	大賣/鉅額交易
2022/02/23	0	0.00	5	28.50	28.45	-5	10,078	-0.05%
2022/02/22	7	28.46	7	28.70	28.35	0	10,231	0.00%
2022/02/21	162	28.77	15	28.76	28.70	147	10,260	1.43%	大買/鉅額交易
2022/02/18	1	28.25	2	28.45	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	3	28.35	113	28.37	28.25	-110	10,722	-1.03%	大賣/鉅額交易
2022/02/15	17	28.25	8	28.28	28.35	9	11,238	0.08%
2022/02/14	140	28.36	11	28.80	28.30	129	11,335	1.14%	大買/鉅額交易
2022/02/11	17.4	29.00	159	29.09	29.00	-141.6	11,247	-1.26%	大賣/鉅額交易
2022/02/10	168	28.80	6	28.82	28.80	162	11,082	1.46%	大買/鉅額交易
2022/02/09	10	28.34	201	28.38	28.50	-191	10,962	-1.74%	大賣/鉅額交易
2022/02/08	10	28.30	10	28.13	28.25	0	10,899	0.00%
2022/02/07	0	0.00	8	27.66	27.80	-8	10,850	-0.07%
2022/01/26	80	26.61	3	26.68	26.60	77	10,807	0.71%
2022/01/25	106	26.50	14	26.79	26.50	92	10,809	0.85%	大買/
2022/01/21	32	27.92	102	28.08	27.50	-70	10,718	-0.65%	大賣/
2022/01/20	33	27.85	1	27.75	27.85	32	10,619	0.30%
2022/01/19	83	27.63	181	28.10	27.60	-98	10,619	-0.92%	大賣/
2022/01/18	36	28.02	1	27.85	27.80	35	10,534	0.33%
2022/01/17	50	27.80	0	0.00	28.05	50	10,569	0.47%
2022/01/14	102	27.80	3	27.78	27.85	99	10,674	0.93%	大買/
2022/01/13	4	27.99	8	27.99	28.05	-4	10,691	-0.04%
2022/01/12	1	27.70	52	27.56	27.75	-51	10,724	-0.48%
2022/01/11	9	27.67	161	27.91	27.65	-152	10,735	-1.42%	大賣/鉅額交易
2022/01/10	4	28.06	1	28.05	28.05	3	10,654	0.03%
2022/01/07	62	28.31	29	28.49	28.25	33	10,611	0.31%
2022/01/06	0	0.00	1	28.20	28.10	-1	10,514	-0.01%
2022/01/05	5	28.12	3	28.10	28.10	2	10,537	0.02%
2022/01/04	1	28.20	1	28.20	28.25	0	10,557	0.00%
2022/01/03	5	28.48	0	0.00	28.40	5	10,591	0.05%
2021/12/30	19	29.02	1	28.90	28.70	18	10,636	0.17%
2021/12/29	25	28.69	1	28.75	28.85	24	10,723	0.22%
2021/12/28	9	28.59	3	28.63	28.65	6	10,792	0.06%
2021/12/27	53	28.55	10	28.50	28.50	43	11,099	0.39%
2021/12/24	0	0.00	33	28.52	28.40	-33	11,428	-0.29%
2021/12/23	1	28.35	5	28.30	28.35	-4	11,759	-0.03%
2021/12/22	0	0.00	1	28.30	28.20	-1	12,365	-0.01%
2021/12/21	3	28.25	11	28.20	28.20	-8	12,689	-0.06%
2021/12/20	7	28.19	5	28.35	28.10	2	13,086	0.02%
2021/12/17	1	28.30	6	28.23	28.30	-5	13,159	-0.04%
2021/12/16	9	27.95	4	28.10	27.90	5	13,171	0.04%
2021/12/15	40	27.99	3	28.30	27.95	37	13,213	0.28%
2021/12/14	4	28.16	0	0.00	28.10	4	13,455	0.03%
2021/12/13	13	28.20	0	0.00	28.15	13	13,645	0.10%
2021/12/10	5	28.22	0	0.00	28.20	5	13,719	0.04%
2021/12/09	2	28.45	1	28.45	28.45	1	13,672	0.01%
2021/12/08	5	28.70	10	28.65	28.55	-5	13,661	-0.04%
2021/12/07	4	28.60	0	0.00	28.75	4	13,548	0.03%
2021/12/06	4	28.39	3	28.40	28.35	1	13,459	0.01%
2021/12/02	5	28.47	18	28.48	28.40	-13	13,374	-0.10%
2021/12/01	6	28.68	13	28.66	28.70	-7	13,300	-0.05%
2021/11/30	38	28.93	8	28.74	28.75	30	13,134	0.23%
2021/11/29	41	28.82	6	28.89	28.70	35	12,856	0.27%
2021/11/26	60	29.97	41	29.85	29.80	19	12,642	0.15%
2021/11/25	75	29.77	34	29.52	29.75	41	11,857	0.35%
2021/11/24	19	28.76	11.3	29.05	29.20	7.8	11,104	0.07%
2021/11/23	0	0.00	2	28.25	28.15	-2	10,814	-0.02%
2021/11/22	6	28.34	14	28.34	28.30	-8	10,788	-0.07%
2021/11/19	20	28.94	1	28.65	28.50	19	10,778	0.18%
2021/11/18	4	28.58	3	28.52	28.70	1	10,714	0.01%
2021/11/17	9	28.26	12	28.21	28.15	-3	10,699	-0.03%
2021/11/16	24	28.55	2	28.65	28.45	22	10,782	0.20%
2021/11/15	47	29.03	3	29.03	28.80	44	10,695	0.41%
2021/11/12	4	28.70	20	29.30	29.55	-16	10,498	-0.15%
2021/11/11	9	27.64	1	27.65	27.50	8	10,105	0.08%
2021/11/10	1	28.25	1	28.65	28.15	0	10,236	0.00%
2021/11/09	1	27.80	61	27.85	27.95	-60	10,379	-0.58%
2021/11/08	63	27.79	0	0.00	27.85	63	10,598	0.59%
2021/11/05	2	27.35	3	27.37	27.55	-1	10,861	-0.01%
2021/11/04	2	27.10	1	27.30	27.10	1	10,873	0.01%
2021/11/03	1	27.35	3	27.43	27.50	-2	10,892	-0.02%
2021/11/02	1	26.95	2	27.10	26.95	-1	11,027	-0.01%
2021/11/01	2	27.13	0	0.00	27.05	2	11,256	0.02%
2021/10/29	10	26.96	52	26.85	27.00	-42	11,323	-0.37%
2021/10/28	12	26.81	4	26.80	26.95	8	11,313	0.07%
2021/10/27	3	26.62	101	26.60	26.55	-98	11,359	-0.86%	大賣/
2021/10/25	50	26.80	0	0.00	26.80	50	11,456	0.44%
2021/10/22	2	26.40	0	0.00	26.35	2	11,536	0.02%
2021/10/21	1	26.80	31	26.95	26.85	-30	11,544	-0.26%
2021/10/20	33	27.24	0	0.00	26.90	33	11,630	0.28%
2021/10/19	101	27.15	0	0.00	27.30	101	11,719	0.86%	大買/鉅額交易
2021/10/18	3	27.62	101	27.75	27.35	-98	11,753	-0.83%	大賣/
2021/10/15	101	27.10	0	0.00	27.20	101	11,849	0.85%	大買/鉅額交易
2021/10/14	1	26.80	3	26.85	26.95	-2	12,027	-0.02%
2021/10/12	2	27.88	2	27.75	27.75	0	12,108	0.00%
2021/10/08	8	28.12	2	28.05	28.10	6	12,156	0.05%
2021/10/07	0	0.00	4	28.50	28.70	-4	12,374	-0.03%
2021/10/06	9	28.21	18	28.01	28.10	-9	12,730	-0.07%
2021/10/05	1	26.90	101	27.22	27.60	-100	12,779	-0.78%	大賣/
2021/10/04	73	26.92	76	27.37	26.85	-3	12,812	-0.02%
2021/10/01	30	28.17	12	28.18	28.10	18	12,723	0.14%
2021/09/30	179	29.33	81	29.17	28.95	98	12,932	0.76%	大買/
2021/09/29	127	31.26	59	30.54	29.80	68	13,036	0.52%	大買/
2021/09/28	0	0.00	39	30.57	31.00	-39	13,169	-0.30%
2021/09/27	29	29.98	50	30.26	30.35	-21	16,563	-0.13%
2021/09/24	2	29.53	1	29.55	29.25	1	18,467	0.01%
2021/09/23	12	29.19	7	28.99	29.15	5	18,717	0.03%
2021/09/22	14	28.43	1	28.60	28.65	13	18,974	0.07%
2021/09/17	36	29.72	6	29.25	29.10	30	19,124	0.16%
2021/09/16	7	29.67	14	29.77	29.90	-7	18,943	-0.04%
2021/09/15	6	29.23	4	29.60	28.80	2	18,890	0.01%
2021/09/14	7	29.14	2	29.18	29.15	5	19,005	0.03%
2021/09/13	60	29.43	1	29.45	29.40	59	19,224	0.31%
2021/09/10	0	0.00	3	28.80	28.90	-3	19,502	-0.02%
2021/09/09	5	28.50	3	28.45	28.50	2	19,690	0.01%
2021/09/08	3	28.43	2	28.40	28.45	1	19,913	0.01%
2021/09/07	0	0.00	1	28.70	28.85	-1	20,858	0.00%
2021/09/06	22	28.74	1	28.80	28.50	21	21,221	0.10%
2021/09/03	27	29.50	4	29.45	29.25	23	21,757	0.11%
2021/09/02	8	29.59	1	29.55	29.45	7	22,413	0.03%
2021/09/01	2	30.10	3	30.32	30.10	-1	22,929	0.00%
2021/08/31	7	29.94	8	30.16	30.45	-1	23,466	0.00%
2021/08/27	3	29.40	3	29.55	29.50	0	24,911	0.00%
2021/08/26	6	29.20	2	29.00	29.05	4	25,559	0.02%
2021/08/25	2	28.98	7	28.74	28.90	-5	26,376	-0.02%
2021/08/24	2	28.75	1	28.90	28.75	1	26,576	0.00%
2021/08/23	6	28.43	0	0.00	28.45	6	26,948	0.02%
2021/08/20	10	28.68	4	28.46	28.10	6	27,069	0.02%
2021/08/19	26	29.53	10	29.62	29.00	16	27,083	0.06%
2021/08/18	14	29.20	53	29.17	29.95	-39	27,251	-0.14%
2021/08/17	18	29.52	1	29.45	29.20	17	27,885	0.06%
2021/08/16	19	30.37	10	30.01	29.90	9	27,993	0.03%
2021/08/13	13	31.26	13	31.23	31.20	0	28,018	0.00%
2021/08/12	30	30.61	26	31.09	31.30	4	28,173	0.01%
2021/08/11	14	30.50	2	31.43	30.00	12	28,360	0.04%
2021/08/10	15	30.35	30	30.30	30.70	-15	28,688	-0.05%
2021/08/09	3	30.60	24.1	30.58	30.70	-21.1	29,084	-0.07%
2021/08/06	20	31.29	4	31.61	30.95	16	29,674	0.05%
2021/08/05	0	0.00	2	31.10	30.90	-2	29,798	-0.01%
2021/08/04	0	0.00	8	30.26	30.30	-8	30,190	-0.03%
2021/08/02	14	29.01	35	29.33	29.75	-21	31,372	-0.07%
2021/07/30	9	29.17	24	29.25	29.15	-15	31,833	-0.05%
2021/07/28	2	28.90	2	29.00	28.90	0	32,510	0.00%
2021/07/27	6	29.43	0	0.00	29.25	6	33,073	0.02%
2021/07/26	9	30.12	0	0.00	29.75	9	33,683	0.03%
2021/07/23	2	30.50	8	30.40	30.45	-6	34,349	-0.02%
2021/07/22	1	29.80	2	29.35	29.45	-1	34,457	0.00%
2021/07/21	18	29.38	6	29.42	29.30	12	34,896	0.03%
2021/07/20	13	30.23	2	30.05	30.05	11	35,053	0.03%
2021/07/19	2	31.10	2	31.28	31.40	0	35,307	0.00%
2021/07/16	0	0.00	6	31.24	31.30	-6	36,742	-0.02%
2021/07/15	3	30.10	14	30.54	31.15	-11	37,062	-0.03%
2021/07/14	9	29.81	9	30.01	30.05	0	37,787	0.00%
2021/07/13	18	30.26	41	30.73	30.15	-23	38,665	-0.06%
2021/07/12	16	31.54	1	31.60	31.45	15	38,720	0.04%
2021/07/09	6	31.98	6	31.98	31.80	0	39,020	0.00%
2021/07/08	7	31.95	23	31.93	32.10	-16	39,246	-0.04%
2021/07/07	130	32.45	58	32.28	31.80	72	39,497	0.18%	大買/
2021/07/06	2	33.05	57	33.26	33.35	-55	39,662	-0.14%
2021/07/05	16	33.05	10	32.70	32.75	6	39,482	0.02%
2021/07/02	611	33.61	396	33.69	32.00	215	39,015	0.55%	大買/大賣/鉅額交易
2021/07/01	216	32.08	151	32.04	32.90	65	35,475	0.18%	大買/大賣/
2021/06/30	2	29.85	34.1	29.89	29.95	-32.1	33,491	-0.10%
2021/06/29	23	29.78	8	29.96	29.30	15	33,314	0.05%
2021/06/28	6	29.48	7	29.57	29.70	-1	33,309	0.00%
2021/06/25	3	29.08	1	29.05	29.05	2	33,238	0.01%
2021/06/24	23	28.82	23	28.94	29.15	0	33,558	0.00%
2021/06/23	10	28.70	10	28.67	28.75	0	34,034	0.00%
2021/06/22	7	29.10	12	29.20	29.00	-5	34,354	-0.01%
2021/06/21	19	28.26	24	28.45	28.50	-5	34,152	-0.01%
2021/06/18	11	29.24	17	29.20	29.10	-6	33,904	-0.02%
2021/06/17	16	29.11	12	29.07	29.55	4	33,817	0.01%
2021/06/16	71	30.12	50	29.98	29.05	21	33,732	0.06%
2021/06/15	29	30.23	20	30.16	30.10	9	32,787	0.03%
2021/06/11	33	30.04	68	30.10	30.00	-35	32,499	-0.11%
2021/06/09	43	30.03	54	30.15	30.05	-11	31,523	-0.03%
2021/06/08	42	29.89	33	29.89	29.80	9	31,112	0.03%
2021/06/07	113	29.56	105	29.82	29.80	8	30,592	0.03%	大買/大賣/
2021/06/04	30	28.68	2	28.73	28.60	28	29,651	0.09%
2021/06/03	31	28.29	181	28.45	28.50	-150	29,516	-0.51%	大賣/鉅額交易
2021/06/02	170	27.90	119	27.57	27.60	51	29,646	0.17%	大買/大賣/
2021/06/01	18	26.98	7	27.09	27.00	11	28,925	0.04%
2021/05/31	71	26.96	107	26.95	26.80	-36	28,924	-0.12%	大賣/
2021/05/28	118	26.24	8	26.33	26.20	110	28,562	0.39%	大買/鉅額交易
2021/05/27	75	25.85	18	25.78	25.75	57	28,446	0.20%
2021/05/26	10	25.80	9	25.88	26.05	1	28,348	0.00%
2021/05/25	29	26.48	16	26.52	25.90	13	28,179	0.05%
2021/05/24	5	25.27	3	25.15	25.15	2	27,684	0.01%
2021/05/21	13	24.78	54	24.67	24.80	-41	27,756	-0.15%
2021/05/20	11	24.22	8	24.55	24.00	3	27,565	0.01%
2021/05/19	25	24.23	19	24.57	24.45	6	27,252	0.02%
2021/05/18	21	24.46	27	24.47	24.85	-6	26,955	-0.02%
2021/05/17	32	24.21	5	25.10	24.05	27	26,378	0.10%
2021/05/14	7	26.88	31	27.46	26.70	-24	25,940	-0.09%
2021/05/13	7	24.90	14	25.39	25.00	-7	25,311	-0.03%
2021/05/12	13	26.15	35	26.06	25.70	-22	25,069	-0.09%
2021/05/11	41	28.92	25	29.34	28.00	16	24,485	0.07%
2021/05/10	39	28.78	77	28.99	28.90	-38	23,939	-0.16%
2021/05/07	57	29.17	46	29.55	29.05	11	23,292	0.05%
2021/05/06	41	32.10	12.6	31.94	32.25	28.4	22,826	0.12%
2021/05/05	11	31.52	41	32.10	31.30	-30	22,518	-0.13%
2021/05/04	42	30.85	15	30.23	30.20	27	22,164	0.12%
2021/05/03	32.1	33.13	24	33.49	32.65	8.1	21,499	0.04%
2021/04/29	17	32.89	58	33.18	33.50	-41	20,888	-0.20%
2021/04/28	9	32.52	17	32.58	32.50	-8	20,155	-0.04%
2021/04/27	19	32.23	38.4	32.45	32.60	-19.4	20,086	-0.10%
2021/04/26	19	31.64	15	32.00	32.10	4	19,617	0.02%
2021/04/23	29	31.06	58	31.06	31.30	-29	19,396	-0.15%
2021/04/22	200	32.22	153	32.76	31.75	47	19,134	0.25%	大買/大賣/
2021/04/21	31	31.40	27	31.39	31.40	4	17,793	0.02%
2021/04/20	100	31.11	28	31.42	31.85	72	17,379	0.41%
2021/04/19	139	31.47	151	31.75	32.65	-12	16,683	-0.07%	大買/大賣/
2021/04/16	36	29.62	51	29.82	29.70	-15	15,557	-0.10%
2021/04/15	42	28.97	57	29.23	29.15	-15	15,203	-0.10%
2021/04/14	79	28.26	23	28.10	27.90	56	14,958	0.37%
2021/04/13	39	29.12	2	28.98	28.20	37	14,843	0.25%
2021/04/12	29	29.20	38	29.26	29.60	-9	14,702	-0.06%
2021/04/09	2	27.93	43	27.92	28.45	-41	14,253	-0.29%
2021/04/08	5	27.72	6	27.78	28.00	-1	14,186	-0.01%
2021/04/07	28	27.68	2	27.75	27.80	26	14,574	0.18%
2021/04/06	4	27.80	10	27.94	27.90	-6	14,641	-0.04%
2021/04/01	1	27.25	5	27.15	27.30	-4	14,455	-0.03%
2021/03/31	12	27.47	41	27.49	27.50	-29	14,359	-0.20%
2021/03/30	38	27.10	3	27.15	27.30	35	14,217	0.25%
2021/03/29	50	27.40	26	27.22	27.00	24	14,377	0.17%
2021/03/26	81	26.58	62	26.55	26.80	19	15,094	0.13%
2021/03/25	37	26.03	67	25.80	25.95	-30	14,603	-0.21%
2021/03/24	3	24.35	8	24.73	24.95	-5	14,095	-0.04%
2021/03/23	0	0.00	2	24.35	24.55	-2	14,129	-0.01%
2021/03/22	4	24.01	55	24.51	24.55	-51	14,127	-0.36%
2021/03/19	58	24.24	4	24.24	24.10	54	14,283	0.38%
2021/03/18	21	24.87	9	25.03	24.85	12	14,257	0.08%
2021/03/17	39	24.98	9	24.97	25.00	30	14,337	0.21%
2021/03/16	8	25.17	21	25.22	25.15	-13	14,472	-0.09%
2021/03/15	11	25.43	14	25.64	25.60	-3	14,467	-0.02%
2021/03/12	9	24.99	8	25.40	25.30	1	14,393	0.01%
2021/03/11	15	25.20	7	25.36	25.10	8	14,430	0.06%
2021/03/10	23	24.94	38	25.11	25.35	-15	14,519	-0.10%
2021/03/09	33	25.06	19	25.54	25.25	14	14,525	0.10%
2021/03/08	30	25.43	82	25.34	25.65	-52	14,413	-0.36%
2021/03/05	10	24.10	6	24.22	23.85	4	13,681	0.03%
2021/03/04	74	24.42	83	24.27	24.35	-9	13,792	-0.07%
2021/03/03	2	23.60	8	24.08	23.95	-6	13,780	-0.04%
2021/03/02	23	23.82	1	23.55	23.55	22	13,978	0.16%
2021/02/26	1	23.55	3	23.88	23.85	-2	14,156	-0.01%
2021/02/25	11	23.82	5	23.85	23.85	6	14,393	0.04%
2021/02/24	30	23.96	17	23.79	23.65	13	14,651	0.09%
2021/02/23	17	24.20	48	24.25	24.35	-31	14,864	-0.21%
2021/02/22	9	23.66	10	23.72	23.50	-1	14,685	-0.01%
2021/02/19	6	23.42	5	23.82	23.50	1	15,307	0.01%
2021/02/18	2	23.63	89	23.42	23.25	-87	15,492	-0.56%
2021/02/17	3	23.05	0	0.00	23.00	3	15,831	0.02%
2021/02/05	0	0.00	1	22.55	22.60	-1	16,518	-0.01%
2021/02/04	0	0.00	2	22.35	22.55	-2	16,886	-0.01%
2021/02/03	0	0.00	2	22.13	22.25	-2	17,408	-0.01%
2021/02/01	0	0.00	1	21.50	21.55	-1	18,013	-0.01%
2021/01/29	2	21.03	0	0.00	20.90	2	18,260	0.01%
2021/01/28	9	21.06	6	20.93	21.05	3	18,452	0.02%
2021/01/27	3	21.65	51	21.60	21.55	-48	18,929	-0.25%
2021/01/26	14	21.62	8	21.90	21.85	6	19,461	0.03%
2021/01/25	3	22.05	6	22.05	22.15	-3	20,193	-0.01%
2021/01/22	51	21.49	12	21.73	22.00	39	20,509	0.19%
2021/01/21	6	21.02	14	21.26	21.40	-8	20,749	-0.04%
2021/01/20	26	21.37	10	21.58	21.10	16	21,386	0.07%
2021/01/19	6	22.34	0	0.00	22.45	6	22,351	0.03%
2021/01/18	7	21.94	24	22.23	22.45	-17	23,010	-0.07%
2021/01/15	32	22.73	0	0.00	22.55	32	23,183	0.14%
2021/01/14	2	23.03	9	23.39	23.45	-7	23,266	-0.03%
2021/01/13	1	23.20	0	0.00	23.20	1	23,221	0.00%
2021/01/12	11	22.97	0	0.00	23.10	11	23,313	0.05%
2021/01/11	14	23.47	1	23.35	23.35	13	23,266	0.06%
2021/01/08	5	23.53	7	23.94	23.50	-2	23,488	-0.01%
2021/01/07	13	23.93	5	23.91	23.95	8	23,507	0.03%
2021/01/06	51	23.49	40	23.76	23.35	11	23,377	0.05%
2021/01/05	10	24.57	7	24.62	24.30	3	23,331	0.01%
2021/01/04	32	23.80	20.3	24.00	24.10	11.7	23,022	0.05%
2020/12/31	5	23.80	16	23.78	23.75	-11	22,751	-0.05%
2020/12/30	118	23.47	78	23.93	23.55	40	22,459	0.18%	大買/
2020/12/29	2	23.20	27	23.35	23.10	-25	21,832	-0.11%
2020/12/28	3	22.80	10	22.95	22.95	-7	21,601	-0.03%
2020/12/25	5	22.85	6	22.78	22.75	-1	21,460	0.00%
2020/12/24	5	22.70	18	22.85	22.65	-13	21,423	-0.06%
2020/12/23	55	22.21	12	22.40	22.30	43	21,281	0.20%
2020/12/22	90	23.10	38	23.12	22.20	52	21,110	0.25%
2020/12/21	9	22.07	89	21.62	22.20	-80	20,107	-0.40%
2020/12/18	0	0.00	26	21.53	21.25	-26	19,964	-0.13%
2020/12/17	5	21.45	38	21.48	21.35	-33	19,999	-0.17%
2020/12/16	0	0.00	3	21.55	21.85	-3	19,924	-0.02%
2020/12/15	26	21.55	24	21.58	21.40	2	19,902	0.01%
2020/12/14	52	22.30	20	22.08	22.25	32	19,836	0.16%
2020/12/11	11	22.40	0	0.00	22.00	11	19,820	0.06%
2020/12/10	20	22.72	4	22.61	22.45	16	19,784	0.08%
2020/12/09	5	22.10	2	22.18	22.35	3	19,778	0.02%
2020/12/08	11	22.39	4	22.41	22.35	7	20,209	0.03%
2020/12/07	7	22.44	88	22.94	22.50	-81	20,619	-0.39%
2020/12/04	8	22.96	2	22.95	23.00	6	20,686	0.03%
2020/12/03	9	22.48	3	22.70	22.45	6	21,230	0.03%
2020/12/02	15	22.96	18.5	22.81	22.70	-3.5	21,995	-0.02%
2020/12/01	12	23.38	8	23.46	23.55	4	22,003	0.02%
2020/11/30	24	23.58	10	23.71	23.40	14	22,222	0.06%
2020/11/27	9	23.31	7	23.53	23.25	2	22,335	0.01%
2020/11/26	23	23.47	19	23.45	23.45	4	22,207	0.02%
2020/11/25	50	23.67	3	23.55	23.45	47	22,044	0.21%
2020/11/24	23	23.74	0	0.00	23.45	23	22,175	0.10%
2020/11/23	10	23.55	29	23.90	24.00	-19	22,055	-0.09%
2020/11/20	22	23.53	25	23.90	23.50	-3	21,847	-0.01%
2020/11/19	12	24.13	18	24.06	24.10	-6	21,994	-0.03%
2020/11/18	78	24.13	47	24.32	24.00	31	22,015	0.14%
2020/11/17	9	23.45	40	23.51	23.70	-31	21,592	-0.14%
2020/11/16	53	23.12	17.6	23.24	23.40	35.4	21,668	0.16%
2020/11/13	149	23.30	78	23.26	23.05	71	21,653	0.33%	大買/
2020/11/12	24	22.91	6	22.75	22.60	18	21,895	0.08%
2020/11/11	71	23.52	66	23.82	23.55	5	22,015	0.02%
2020/11/10	3	22.98	0	0.00	23.15	3	22,065	0.01%
2020/11/09	4	23.14	123	23.17	23.65	-119	21,824	-0.55%	大賣/鉅額交易
2020/11/06	1	22.75	11	22.73	23.00	-10	21,415	-0.05%
2020/11/05	0	0.00	7	23.01	23.00	-7	21,116	-0.03%
2020/11/04	21	23.09	7	23.09	22.80	14	21,000	0.07%
2020/11/03	7	23.04	68	23.05	23.05	-61	20,453	-0.30%
2020/11/02	144	22.86	52	23.35	22.30	92	19,871	0.46%	大買/
2020/10/30	19	22.62	33	22.72	22.75	-14	19,090	-0.07%
2020/10/29	14	22.45	47	22.56	22.75	-33	18,736	-0.18%
2020/10/28	28	22.57	37	22.63	22.50	-9	18,375	-0.05%
2020/10/27	110	21.95	49	22.53	22.15	61	17,655	0.35%	大買/
2020/10/26	49	21.65	56	21.80	21.35	-7	16,454	-0.04%
2020/10/23	11	21.00	75	21.17	21.15	-64	15,739	-0.41%
2020/10/22	45	20.59	85	20.68	20.55	-40	15,560	-0.26%
2020/10/21	50	20.35	3	20.40	20.55	47	15,323	0.31%
2020/10/20	6	19.95	35	20.03	20.30	-29	15,212	-0.19%
2020/10/19	0	0.00	3	19.80	20.00	-3	15,121	-0.02%
2020/10/16	15	19.78	1	19.95	19.80	14	15,039	0.09%
2020/10/15	0	0.00	12	19.88	19.95	-12	14,777	-0.08%
2020/10/14	12	19.32	47	19.28	19.50	-35	14,574	-0.24%
2020/10/13	20	19.18	9	19.01	18.90	11	14,400	0.08%
2020/10/12	9	18.57	0	0.00	18.50	9	14,170	0.06%
2020/10/08	3	18.98	0	0.00	19.00	3	14,123	0.02%
2020/10/06	2	19.30	0	0.00	19.35	2	14,312	0.01%
2020/10/05	0	0.00	3	19.15	19.10	-3	14,381	-0.02%
2020/09/30	7	18.61	5	18.71	18.60	2	14,425	0.01%
2020/09/28	2	18.58	1	18.95	18.95	1	14,398	0.01%
2020/09/25	24	18.40	21	18.29	18.30	3	14,423	0.02%
2020/09/24	15	18.13	13	18.38	18.00	2	14,305	0.01%
2020/09/23	1	18.85	0	0.00	18.75	1	14,097	0.01%
2020/09/22	2	19.15	4	19.10	19.15	-2	14,056	-0.01%
2020/09/21	25	19.59	7	19.44	19.35	18	13,977	0.13%
2020/09/18	8	19.59	8	19.54	19.45	0	13,968	0.00%
2020/09/17	8	19.62	5	19.55	19.55	3	13,889	0.02%
2020/09/16	2	19.30	0	0.00	19.05	2	13,673	0.01%
2020/09/15	7	19.39	3	19.35	19.65	4	13,615	0.03%
2020/09/14	9	19.48	17	19.45	19.15	-8	13,512	-0.06%
2020/09/11	83	20.45	32.8	20.83	19.90	50.2	13,290	0.38%
2020/09/10	23	20.52	14	20.76	20.90	9	12,760	0.07%
2020/09/09	18	20.20	23	20.32	20.50	-5	12,245	-0.04%
2020/09/08	167	20.87	115	21.06	20.75	52	11,962	0.43%	大買/大賣/
2020/09/07	30	21.32	131	21.41	21.45	-101	11,200	-0.90%	大賣/鉅額交易
2020/09/04	61	19.50	57	19.66	19.50	4	10,332	0.04%
2020/09/03	3	19.20	48	19.56	19.55	-45	10,040	-0.45%
2020/09/02	72	19.32	63	19.57	19.15	9	9,755	0.09%
2020/09/01	19	19.02	1	19.10	19.10	18	9,488	0.19%
2020/08/31	7	18.95	47.6	19.19	19.20	-40.6	9,487	-0.43%
2020/08/28	76	19.10	129	19.40	19.00	-53	9,432	-0.56%	大賣/
2020/08/27	24	18.95	11	19.21	18.75	13	9,143	0.14%
2020/08/26	4	19.00	96	19.08	19.10	-92	8,908	-1.03%
2020/08/25	76	19.09	227	19.14	18.90	-151	8,808	-1.71%	大賣/鉅額交易
2020/08/24	219	18.88	189	18.83	19.00	30	8,210	0.37%	大買/大賣/
2020/08/21	48	18.76	299	18.74	18.75	-251	8,047	-3.12%	大賣/鉅額交易
2020/08/20	66	18.48	43	18.28	18.35	23	7,781	0.30%
2020/08/19	51	18.93	86	19.06	19.20	-35	7,423	-0.47%
2020/08/18	110	18.59	339	18.48	18.75	-229	6,994	-3.27%	大買/大賣/鉅額交易
2020/08/17	89	17.81	54	17.88	18.30	35	6,069	0.58%
2020/08/14	37	15.83	100	16.08	16.65	-63	5,671	-1.11%
2020/08/13	3	15.18	109	15.11	15.15	-106	5,420	-1.96%	大賣/鉅額交易
2020/08/12	108	14.83	0	0.00	14.80	108	5,652	1.91%	大買/鉅額交易
2020/08/11	201	14.92	21.1	14.95	14.90	179.9	5,663	3.18%	大買/鉅額交易
2020/08/10	85	14.96	1	14.80	15.00	84	5,646	1.49%
2020/08/07	96	14.55	0.2	14.60	14.60	95.8	5,590	1.71%
2020/08/06	210	14.63	1	14.55	14.55	209	5,595	3.74%	大買/鉅額交易
2020/08/05	1	14.35	1	14.35	14.35	0	5,588	0.00%
2020/07/31	1	13.80	0	0.00	13.85	1	5,636	0.02%
2020/07/29	1	13.75	2	13.98	13.80	-1	5,722	-0.02%
2020/07/28	18	13.81	0	0.00	13.65	18	5,748	0.31%
2020/07/27	8	14.60	0.6	14.60	14.35	7.4	5,792	0.13%
2020/07/24	1	15.00	5	14.95	14.85	-4	5,870	-0.07%
2020/07/23	10	15.00	1	15.00	15.00	9	5,870	0.15%
2020/07/22	1	14.75	1	14.75	14.80	0	5,841	0.00%
2020/07/20	1	14.40	0	0.00	14.45	1	5,830	0.02%
2020/07/17	0	0.00	1	14.75	14.60	-1	5,843	-0.02%
2020/07/15	3	14.57	3	14.70	14.60	0	5,898	0.00%
2020/07/14	6	14.52	8.3	14.79	14.50	-2.3	5,936	-0.04%
2020/07/10	1	14.50	0	0.00	14.45	1	5,834	0.02%
2020/07/09	1	15.10	3	15.15	14.95	-2	5,747	-0.03%
2020/07/08	0	0.00	2	14.80	14.75	-2	5,793	-0.03%
2020/07/07	21	14.87	0	0.00	14.90	21	5,801	0.36%
2020/07/02	0	0.00	1	14.75	14.80	-1	5,758	-0.02%
2020/06/30	0	14.50	0	0.00	14.50	0	5,822	0.00%
2020/06/29	1	14.55	2	14.60	14.65	-1	5,870	-0.02%
2020/06/24	0	0.00	1	14.80	15.00	-1	5,845	-0.02%
2020/06/23	1	14.85	12	14.86	14.85	-11	5,881	-0.19%
2020/06/22	3	14.98	0	0.00	15.05	3	5,889	0.05%
2020/06/18	5	14.90	0	0.00	14.95	5	5,905	0.08%
2020/06/16	0	0.00	1	14.70	14.75	-1	5,907	-0.02%
2020/06/15	2	14.85	0	0.00	14.60	2	6,000	0.03%
2020/06/12	0	0.00	1	14.55	14.85	-1	6,030	-0.02%
2020/06/11	0	0.00	9	15.24	14.85	-9	6,052	-0.15%
2020/06/10	16.3	15.00	5	15.03	15.00	11.3	6,011	0.19%
2020/06/09	1.3	15.23	0	0.00	15.15	1.3	6,110	0.02%
2020/06/08	68	15.44	2	15.40	15.20	66	6,151	1.07%
2020/06/05	24	15.38	8	15.29	15.30	16	6,044	0.26%
2020/06/04	0	0.00	52	14.95	14.90	-52	5,978	-0.87%
2020/06/03	112	14.79	3	14.78	14.85	109	6,041	1.80%	大買/鉅額交易
2020/06/02	0	0.00	10	14.30	14.35	-10	5,901	-0.17%
2020/06/01	7	14.40	3	14.52	14.40	4	5,892	0.07%
2020/05/29	2	14.20	0	0.00	14.10	2	5,836	0.03%
2020/05/27	0	0.00	7	14.35	14.40	-7	5,758	-0.12%
2020/05/26	3	14.40	0	0.00	14.40	3	5,730	0.05%
2020/05/25	4	14.38	7	14.31	14.35	-3	5,686	-0.05%
2020/05/22	8	14.74	1	14.65	14.50	7	5,613	0.12%
2020/05/21	5	14.82	74	14.95	15.00	-69	5,515	-1.25%
2020/05/20	47	15.33	16.3	15.34	15.15	30.7	5,388	0.57%
2020/05/19	19	14.97	21	14.56	15.15	-2	4,976	-0.04%
2020/05/18	1	13.90	0	0.00	13.80	1	4,632	0.02%
2020/05/15	1	13.90	3	14.00	13.80	-2	4,625	-0.04%
2020/05/14	17	13.89	0	0.00	13.80	17	4,601	0.37%
2020/05/12	21	14.45	4	14.46	14.45	17	4,523	0.38%
2020/05/11	0	0.00	3	14.95	14.80	-3	4,503	-0.07%
2020/05/08	1	14.90	0	0.00	14.90	1	4,469	0.02%
2020/05/07	2.1	14.70	0	0.00	14.75	2.1	4,428	0.05%
2020/05/06	0	0.00	1	14.85	14.65	-1	4,405	-0.02%
2020/05/05	2	14.60	0	0.00	14.50	2	4,365	0.05%
2020/05/04	21	14.58	2	14.70	14.55	19	4,350	0.44%
2020/04/30	15.3	15.01	14	15.03	15.05	1.3	4,319	0.03%
2020/04/29	2	14.30	21	14.21	14.45	-19	4,221	-0.45%
2020/04/28	12	14.49	0	0.00	14.55	12	4,138	0.29%
2020/04/27	60	14.55	3	14.58	14.55	57	4,295	1.33%
2020/04/24	0	0.00	10	14.10	14.15	-10	4,259	-0.23%
2020/04/23	5	14.13	3	14.08	14.05	2	4,252	0.05%
2020/04/22	1	13.25	11	13.57	13.65	-10	4,204	-0.24%
2020/04/21	18	13.89	2	14.05	13.65	16	4,189	0.38%
2020/04/20	7	14.40	0	0.00	14.20	7	4,109	0.17%
2020/04/17	27	14.53	12	14.74	14.40	15	4,096	0.37%
2020/04/16	10	14.40	1	14.45	14.55	9	4,025	0.22%
2020/04/15	2	14.65	7	14.59	14.75	-5	4,073	-0.12%
2020/04/13	31	14.59	3	14.67	14.50	28	4,204	0.67%
2020/04/10	6	13.97	2	14.05	14.05	4	4,208	0.10%
2020/04/09	20.2	13.80	0	0.00	13.85	20.2	4,376	0.46%
2020/04/08	12	13.38	3	13.60	13.70	9	4,602	0.20%
2020/04/07	1	13.60	5	13.68	13.50	-4	4,560	-0.09%
2020/04/06	10	13.28	2	13.30	13.45	8	4,520	0.18%
2020/04/01	8	13.08	1	13.10	13.05	7	4,451	0.16%
2020/03/31	5	13.00	6	12.97	12.90	-1	4,415	-0.02%
2020/03/30	14	12.20	0	0.00	12.35	14	4,363	0.32%
2020/03/27	0	0.00	4	12.45	12.30	-4	4,383	-0.09%
2020/03/26	0	0.00	2	12.15	12.10	-2	4,391	-0.05%
2020/03/25	0	0.00	5	12.65	12.50	-5	4,449	-0.11%
2020/03/24	0	0.00	5	11.92	11.95	-5	4,522	-0.11%
2020/03/23	2	11.15	75	11.12	11.20	-73	4,528	-1.61%
2020/03/20	9	11.29	6	11.50	11.45	3	4,539	0.07%
2020/03/19	1	11.35	0	0.00	10.65	1	4,501	0.02%
2020/03/18	0	0.00	1	12.30	11.80	-1	4,420	-0.02%
2020/03/17	1	12.45	3	12.58	12.35	-2	4,403	-0.05%
2020/03/16	3	13.03	17	13.16	12.95	-14	4,351	-0.32%
2020/03/13	4	12.91	0	0.00	12.85	4	4,268	0.09%
2020/03/12	0	0.00	7	14.12	14.05	-7	4,130	-0.17%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/10	2	14.75	15	14.69	15.05	-13	4,062	-0.32%
2020/03/09	22	15.28	6	15.24	15.10	16	3,995	0.40%
2020/03/05	1	16.50	0	0.00	16.45	1	3,847	0.03%
2020/03/04	5	16.30	0	0.00	16.40	5	3,863	0.13%
2020/03/02	0	0.00	1	16.10	16.20	-1	4,029	-0.02%
2020/02/27	6	16.48	0	0.00	16.50	6	4,009	0.15%
2020/02/26	3	16.72	0	0.00	16.70	3	4,010	0.07%
2020/02/25	1	16.90	6	16.83	16.80	-5	4,017	-0.12%
2020/02/24	0	0.00	1	16.85	16.85	-1	4,018	-0.02%
2020/02/21	0	0.00	2	17.15	17.20	-2	4,001	-0.05%
2020/02/20	2	17.45	1	17.55	17.40	1	3,985	0.03%
2020/02/19	3	17.42	0	0.00	17.45	3	3,994	0.08%
2020/02/17	5	17.05	4	17.03	17.10	1	4,017	0.02%
2020/02/14	15.5	17.10	0	0.00	17.15	15.5	4,054	0.38%
2020/02/13	0	0.00	205	17.16	17.05	-205	4,087	-5.02%	大賣/鉅額交易
2020/02/12	4	16.99	5	17.10	17.15	-1	4,154	-0.02%
2020/02/11	1	16.65	0	0.00	16.70	1	4,130	0.02%
2020/02/10	0	0.00	5	16.45	16.45	-5	4,173	-0.12%
2020/02/05	2	16.58	12	16.57	16.50	-10	4,184	-0.24%
2020/02/04	4	16.68	4	16.50	16.70	0	4,162	0.00%
2020/02/03	35	16.12	23	16.18	16.30	12	4,143	0.29%
2020/01/31	12	17.13	1	17.05	17.05	11	4,051	0.27%
2020/01/30	201	17.19	7	17.50	16.80	194	4,097	4.73%	大買/鉅額交易
2020/01/20	0	0.00	10	18.50	18.45	-10	3,905	-0.26%
2020/01/17	1	18.45	0	0.00	18.45	1	3,901	0.03%
2020/01/16	1	18.45	1	18.40	18.40	0	3,929	0.00%
2020/01/15	5	18.40	0	0.00	18.30	5	3,920	0.13%
2020/01/14	4	18.44	1	18.40	18.40	3	3,941	0.08%
2020/01/13	4	18.46	0	18.35	18.40	4	3,942	0.10%
2020/01/10	0	0.00	4	18.33	18.35	-4	3,955	-0.10%
2020/01/09	33	18.38	2	18.33	18.25	31	3,954	0.78%
2020/01/08	5	18.63	0.5	18.50	18.45	4.5	3,834	0.12%
2020/01/07	3	18.85	0	0.00	18.75	3	3,715	0.08%
2020/01/06	4	19.18	9	19.14	19.05	-5	3,620	-0.14%
2020/01/03	6	19.11	32	18.99	19.40	-26	3,573	-0.73%
2020/01/02	7	19.00	7	19.06	19.15	0	3,422	0.00%
2019/12/31	7	18.60	0	0.00	18.60	7	3,158	0.22%
2019/12/30	0.5	18.55	1	18.55	18.55	-0.5	3,182	-0.02%
2019/12/27	8	18.55	0	0.00	18.55	8	3,162	0.25%
2019/12/26	2	18.60	4	18.55	18.50	-2	3,165	-0.06%
2019/12/25	3	18.65	1	18.60	18.60	2	3,165	0.06%
2019/12/24	0	0.00	1	18.70	18.55	-1	3,198	-0.03%
2019/12/23	3	18.58	102	18.60	18.65	-99	3,210	-3.08%	大賣/
2019/12/20	111	18.53	0	0.00	18.45	111	3,192	3.48%	大買/鉅額交易
2019/12/19	7	18.57	7	18.61	18.60	0	3,121	0.00%
2019/12/18	6	18.58	152	18.51	18.45	-146	3,003	-4.86%	大賣/鉅額交易
2019/12/17	150	18.30	0	0.00	18.40	150	3,011	4.98%	大買/鉅額交易
2019/12/16	0	0.00	1	18.35	18.25	-1	3,007	-0.03%
2019/12/13	2	18.13	1	18.20	18.10	1	3,022	0.03%
2019/12/11	1	18.20	0	0.00	18.25	1	3,470	0.03%
2019/12/10	0	0.00	1	18.35	18.35	-1	3,452	-0.03%
2019/12/06	0	0.00	1	18.30	18.35	-1	3,486	-0.03%
2019/12/05	0	0.00	6	18.15	18.20	-6	3,470	-0.17%
2019/12/03	11	18.01	12	18.14	18.10	-1	3,522	-0.03%
2019/12/02	43	18.05	0	0.00	18.05	43	3,549	1.21%
2019/11/29	0	0.00	1	18.15	18.20	-1	3,559	-0.03%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/27	13	18.81	3	18.70	18.75	10	3,620	0.28%
2019/11/26	6	18.44	1	18.50	18.50	5	3,558	0.14%
2019/11/25	1	18.30	1	18.40	18.40	0	3,572	0.00%
2019/11/20	0	0.00	10	18.15	18.25	-10	3,605	-0.28%
2019/11/19	11	18.25	0	0.00	18.15	11	3,647	0.30%
2019/11/15	1	18.25	1	18.20	18.15	0	3,734	0.00%
2019/11/14	0	0.00	100	18.23	18.25	-100	3,765	-2.66%
2019/11/13	2	18.05	7	17.99	17.95	-5	3,789	-0.13%
2019/11/12	100	18.05	2	18.03	18.05	98	3,863	2.54%
2019/11/11	2	18.20	0	0.00	18.10	2	3,936	0.05%
2019/11/08	0	0.00	300.1	18.58	18.60	-300.1	3,935	-7.63%	大賣/鉅額交易
2019/11/07	1	18.70	1	18.65	18.70	0	3,941	0.00%
2019/11/06	0	0.00	1	18.60	18.60	-1	3,957	-0.03%
2019/11/05	120	18.50	0	0.00	18.50	120	3,982	3.01%	大買/鉅額交易
2019/11/04	80	18.40	0	0.00	18.40	80	4,010	1.99%
2019/11/01	101	18.40	0	0.00	18.40	101	4,140	2.44%	大買/鉅額交易
2019/10/29	2	18.70	5	18.86	18.60	-3	4,248	-0.07%
2019/10/28	0	0.00	1	18.55	18.60	-1	4,158	-0.02%
2019/10/24	0	0.00	5	18.64	18.75	-5	4,244	-0.12%
2019/10/21	0	0.00	20	18.60	18.70	-20	4,337	-0.46%
2019/10/18	0	0.00	1	18.50	18.50	-1	4,343	-0.02%
2019/10/16	0	0.00	8	18.15	18.20	-8	4,427	-0.18%
2019/10/14	10	18.05	11	18.15	18.15	-1	4,528	-0.02%
2019/10/09	21	17.80	0	0.00	17.90	21	4,538	0.46%
2019/10/08	1	18.10	1	18.15	18.00	0	4,475	0.00%
2019/10/07	20	18.20	5	18.10	18.10	15	4,456	0.34%
2019/10/04	1	18.20	0	0.00	18.20	1	4,492	0.02%
2019/10/03	3	18.35	0	0.00	18.35	3	4,493	0.07%
2019/10/02	0	0.00	4	18.34	18.45	-4	4,586	-0.09%
2019/10/01	1	18.25	10	18.20	18.35	-9	4,635	-0.19%
2019/09/27	1	18.35	0.4	18.25	18.10	0.6	4,670	0.01%
2019/09/26	20	18.35	0	0.00	18.35	20	4,653	0.43%
2019/09/25	2	18.68	0	0.00	18.50	2	4,719	0.04%
2019/09/23	6	18.95	0.9	18.95	18.95	5.1	4,962	0.10%
2019/09/20	0	0.00	1	19.20	19.00	-1	4,985	-0.02%
2019/09/19	35	19.00	203	18.98	18.90	-168	4,961	-3.39%	大賣/鉅額交易
2019/09/18	0	0.00	60	18.87	18.95	-60	4,972	-1.21%
2019/09/17	259	19.18	2	19.15	19.05	257	4,952	5.19%	大買/鉅額交易
2019/09/16	32	19.83	12	19.70	19.40	20	4,911	0.41%
2019/09/11	3	18.85	0	0.00	18.85	3	4,604	0.07%
2019/09/10	20	18.70	0	0.00	18.80	20	4,653	0.43%
2019/09/09	0	0.00	1	18.95	19.00	-1	4,694	-0.02%
2019/09/06	50	18.90	3	18.90	19.00	47	4,791	0.98%
2019/09/05	3	18.90	10	18.90	18.85	-7	4,842	-0.14%
2019/09/04	1	18.80	0	0.00	18.90	1	4,857	0.02%
2019/09/03	1	18.80	1	18.80	18.75	0	4,871	0.00%
2019/09/02	1	18.80	3	18.80	19.05	-2	4,865	-0.04%
2019/08/30	70	18.25	64	18.43	18.55	6	4,848	0.12%
2019/08/29	11	18.19	1	18.15	18.10	10	4,793	0.21%
2019/08/28	1	18.10	0	0.00	18.00	1	4,788	0.02%
2019/08/23	0	0.00	1	18.55	18.50	-1	4,786	-0.02%
2019/08/22	1	18.15	0	0.00	18.25	1	4,755	0.02%
2019/08/21	2	18.30	0	0.00	18.30	2	4,730	0.04%
2019/08/20	6	18.69	0	0.00	18.55	6	4,683	0.13%
2019/08/19	15	18.55	206	18.65	18.60	-191	4,650	-4.11%	大賣/鉅額交易
2019/08/16	215	18.31	6	18.39	18.30	209	4,620	4.52%	大買/鉅額交易
2019/08/15	5	18.09	11	18.20	18.05	-6	4,564	-0.13%
2019/08/14	2	18.33	7	18.41	18.50	-5	4,477	-0.11%
2019/08/13	56	17.69	58	17.71	17.70	-2	4,391	-0.05%
2019/08/12	2	18.25	0	0.00	18.20	2	4,318	0.05%
2019/08/08	11	18.20	0	0.00	18.40	11	4,331	0.25%
2019/08/07	8	18.73	0	0.00	18.55	8	4,296	0.19%
2019/08/06	6	18.45	70	18.68	18.65	-64	4,314	-1.48%
2019/08/05	77	19.04	3	18.90	18.85	74	4,308	1.72%
2019/08/02	6.3	19.99	22	20.00	19.90	-15.7	4,263	-0.37%
2019/08/01	10.2	20.35	0	0.00	20.40	10.2	4,272	0.24%
2019/07/31	2.3	20.32	0	0.00	20.45	2.3	4,276	0.05%
2019/07/29	2	20.50	0	0.00	20.45	2	4,356	0.05%
2019/07/26	0	0.00	5	20.60	20.55	-5	4,395	-0.11%
2019/07/25	2	20.65	9	20.65	20.65	-7	4,432	-0.16%
2019/07/24	12	21.10	7	21.21	20.95	5	4,480	0.11%
2019/07/23	0	0.00	7	21.05	21.25	-7	4,576	-0.15%
2019/07/22	0	0.00	14	21.00	21.05	-14	5,045	-0.28%
2019/07/18	3	21.18	10	21.15	21.05	-7	5,024	-0.14%
2019/07/17	22	20.96	68	21.11	21.05	-46	4,975	-0.92%
2019/07/16	10	20.85	0	0.00	20.80	10	4,939	0.20%
2019/07/12	10	20.70	0	0.00	20.65	10	4,968	0.20%
2019/07/10	10	20.80	0	0.00	20.85	10	4,985	0.20%
2019/07/08	22	20.85	22	20.95	20.70	0	5,038	0.00%
2019/07/05	30	21.25	20	21.30	21.15	10	5,081	0.20%
2019/07/04	1	21.25	2	21.25	21.20	-1	5,188	-0.02%
2019/07/03	3	21.30	3	21.40	21.40	0	5,414	0.00%
2019/07/02	5	21.35	29	21.41	21.45	-24	5,437	-0.44%
2019/07/01	17	21.06	19	21.14	21.20	-2	5,363	-0.04%
2019/06/28	15	20.61	6.2	20.60	20.50	8.8	5,273	0.17%
2019/06/25	1	20.20	0	0.00	20.25	1	5,077	0.02%
2019/06/24	3	20.30	2	20.30	20.35	1	5,064	0.02%
2019/06/20	50	20.25	21	20.30	20.25	29	5,027	0.58%
2019/06/19	39	20.05	190	20.19	20.30	-151	5,059	-2.98%	大賣/鉅額交易
2019/06/18	151	20.03	0	0.00	20.15	151	4,991	3.03%	大買/鉅額交易
2019/06/17	43	20.39	28	20.55	20.30	15	4,974	0.30%
2019/06/14	52	20.25	404	20.29	20.30	-352	4,938	-7.13%	大賣/鉅額交易
2019/06/13	351	19.80	350	19.80	19.80	1	4,863	0.02%	大買/大賣/
2019/06/12	350	19.82	349	19.85	19.85	1	4,844	0.02%	大買/大賣/
2019/06/11	419	20.01	348	20.00	20.00	71	4,804	1.48%	大買/大賣/
2019/06/10	351	20.10	347	20.10	20.10	4	4,800	0.08%	大買/大賣/
2019/06/06	346	20.08	250	20.05	20.05	96	4,921	1.95%	大買/大賣/
2019/06/05	251	20.23	1	20.10	20.05	250	4,915	5.09%	大買/鉅額交易
2019/06/04	33	20.25	35	20.16	20.15	-2	4,969	-0.04%
2019/06/03	19	20.50	1	20.65	20.25	18	4,993	0.36%
2019/05/31	2	21.00	0	0.00	21.05	2	4,954	0.04%
2019/05/29	1	21.00	0	0.00	20.95	1	5,061	0.02%
2019/05/28	2	21.20	2	21.15	21.00	0	5,088	0.00%
2019/05/23	10	21.05	0	0.00	21.10	10	5,204	0.19%
2019/05/21	20	21.70	0	21.70	21.70	20	5,327	0.37%
2019/05/20	2	21.50	38	21.52	21.50	-36	5,385	-0.67%
2019/05/17	1	21.20	0	0.00	21.25	1	5,396	0.02%
2019/05/16	0	0.00	15	21.32	21.35	-15	5,425	-0.28%
2019/05/15	60	21.28	3	21.25	21.30	57	5,450	1.05%
2019/05/14	1	20.75	3	20.80	21.45	-2	5,542	-0.04%
2019/05/10	3	21.27	0	0.00	21.15	3	5,727	0.05%
2019/05/09	4	21.98	11	21.94	21.85	-7	5,801	-0.12%
2019/05/07	0	0.00	5	22.13	22.25	-5	5,800	-0.09%
2019/05/06	0	0.00	20	21.45	21.85	-20	5,805	-0.34%
2019/05/03	2	21.75	13	21.76	21.85	-11	5,793	-0.19%
2019/05/02	67.2	21.38	47	21.64	21.65	20.2	5,748	0.35%
2019/04/30	13	21.19	8	21.20	21.25	5	5,701	0.09%
2019/04/29	7	20.95	20	21.15	21.05	-13	5,655	-0.23%
2019/04/26	32	21.70	10	21.51	21.30	22	5,629	0.39%
2019/04/25	2	23.60	0	0.00	23.65	2	5,203	0.04%
2019/04/24	20	23.95	4	24.00	23.80	16	5,210	0.31%
2019/04/23	0	0.00	1	24.00	24.05	-1	5,232	-0.02%
2019/04/22	0	0.00	1	24.15	24.10	-1	5,323	-0.02%
2019/04/19	2	23.90	0	0.00	24.00	2	5,345	0.04%
2019/04/18	36	24.04	2	23.95	23.75	34	5,403	0.63%
2019/04/17	36	24.29	37	24.36	24.20	-1	5,537	-0.02%
2019/04/16	38	24.05	5	24.08	24.15	33	5,534	0.60%
2019/04/15	15	24.28	0	0.00	24.20	15	5,539	0.27%
2019/04/12	13	24.40	2	24.35	24.30	11	5,547	0.20%
2019/04/11	0	0.00	1	25.20	24.70	-1	5,516	-0.02%
2019/04/10	13	24.74	7	24.97	25.10	6	5,396	0.11%
2019/04/09	7	24.54	71	24.80	25.00	-64	5,269	-1.21%
2019/04/08	2	23.85	1	24.05	23.85	1	5,034	0.02%
2019/04/03	5	23.86	2	23.85	23.80	3	5,007	0.06%
2019/04/02	2	23.93	0	0.00	23.85	2	4,994	0.04%
2019/04/01	1	24.20	0	0.00	23.90	1	4,950	0.02%
2019/03/29	2	24.05	2	23.95	23.95	0	4,894	0.00%
2019/03/28	0.2	23.95	0	0.00	23.95	0.2	4,894	0.00%
2019/03/27	0.4	24.00	0	0.00	24.00	0.4	4,924	0.01%
2019/03/26	4.4	23.83	0	0.00	23.70	4.4	4,946	0.09%
2019/03/25	20	23.80	1	23.80	23.80	19	4,939	0.38%
2019/03/22	0	0.00	3.4	24.28	24.00	-3.4	4,930	-0.07%
2019/03/21	1	24.10	10	24.15	24.10	-9	4,916	-0.18%
2019/03/20	3	24.17	11	24.12	24.10	-8	4,942	-0.16%
2019/03/19	1	23.85	1	24.05	24.00	0	4,966	0.00%
2019/03/18	2	23.85	2	23.83	23.95	0	4,984	0.00%
2019/03/15	3	23.62	2	23.68	23.55	1	5,029	0.02%
2019/03/14	3	23.63	7	23.52	23.50	-4	5,137	-0.08%
2019/03/13	5	23.49	1	23.60	23.55	4	5,260	0.08%
2019/03/12	6	23.57	4	23.80	23.45	2	5,410	0.04%
2019/03/11	53	23.82	0	0.00	23.85	53	5,394	0.98%
2019/03/08	39	23.81	1	23.85	23.80	38	5,612	0.68%
2019/03/07	8	24.19	2	24.00	24.00	6	5,679	0.11%
2019/03/06	30	24.08	0	0.00	24.05	30	5,798	0.52%
2019/03/05	25	24.02	0	0.00	23.95	25	5,987	0.42%
2019/03/04	1	24.25	0	0.00	24.25	1	6,029	0.02%
2019/02/27	7	23.98	1	24.00	24.05	6	6,043	0.10%
2019/02/26	22	24.13	0	0.00	24.00	22	6,108	0.36%
2019/02/25	2	24.20	0	0.00	24.20	2	6,143	0.03%
2019/02/22	12	24.40	0	0.00	24.25	12	6,151	0.20%
2019/02/21	0	0.00	1	24.70	24.70	-1	6,149	-0.02%
2019/02/20	5	25.07	14	24.90	24.85	-9	6,141	-0.15%
2019/02/19	0	0.00	19	24.83	24.80	-19	6,074	-0.31%
2019/02/18	0	0.00	9	24.61	24.60	-9	6,028	-0.15%
2019/02/15	0	0.00	6	24.18	24.20	-6	6,051	-0.10%
2019/02/14	3	24.23	10	24.40	24.40	-7	6,065	-0.12%
2019/02/13	37	24.12	15	24.35	24.10	22	6,041	0.36%
2019/02/12	2	24.43	0	0.00	24.50	2	5,987	0.03%
2019/02/11	3	24.65	4	24.90	24.75	-1	5,937	-0.02%
2019/01/30	5	24.88	5	25.05	25.05	0	5,909	0.00%
2019/01/28	10	24.00	17	24.06	24.00	-7	5,896	-0.12%
2019/01/25	12	23.98	3	24.05	24.05	9	5,898	0.15%
2019/01/24	3	23.82	1	24.05	24.05	2	5,868	0.03%
2019/01/23	3	23.67	0	0.00	23.60	3	5,911	0.05%
2019/01/21	1	24.35	113	24.00	24.30	-112	5,966	-1.88%	大賣/鉅額交易
2019/01/18	19	24.20	11	24.17	24.00	8	5,995	0.13%
2019/01/17	3	24.00	2	23.90	23.80	1	6,055	0.02%
2019/01/16	105	23.53	2	23.45	23.40	103	6,142	1.68%	大買/鉅額交易
2019/01/15	2	23.50	0	0.00	23.60	2	6,245	0.03%
2019/01/14	14	23.63	19	23.44	23.30	-5	6,267	-0.08%
2019/01/11	4	23.08	0	0.00	23.20	4	6,355	0.06%
2019/01/10	29	23.16	12	23.17	23.20	17	6,439	0.26%
2019/01/09	12	22.46	27	23.18	22.70	-15	6,405	-0.23%
2019/01/08	0	0.00	21	21.81	21.90	-21	6,245	-0.34%
2019/01/07	23	21.60	1	21.55	21.80	22	6,285	0.35%
2019/01/04	1	21.05	1	21.15	21.20	0	6,301	0.00%
2019/01/02	2	21.80	0	0.00	21.80	2	6,337	0.03%
2018/12/28	7	21.95	0	0.00	21.85	7	6,327	0.11%
2018/12/27	0	0.00	6	21.90	21.80	-6	6,331	-0.09%
2018/12/26	8	21.86	3	21.72	21.60	5	6,315	0.08%
2018/12/25	1	21.85	2	21.85	21.85	-1	6,339	-0.02%
2018/12/24	5	22.28	0	0.00	22.30	5	6,349	0.08%
2018/12/21	2	21.90	3	21.87	22.35	-1	6,482	-0.02%
2018/12/20	1	22.15	0	0.00	21.75	1	6,484	0.02%
2018/12/19	1	22.20	0	0.00	22.10	1	6,555	0.02%
2018/12/18	7	22.35	3	22.42	22.40	4	6,663	0.06%
2018/12/17	10	22.73	2	22.55	22.60	8	6,788	0.12%
2018/12/13	52	23.09	47	23.20	23.20	5	6,830	0.07%
2018/12/12	45	22.91	49	23.07	22.90	-4	6,787	-0.06%
2018/12/11	7	23.41	3	23.45	23.05	4	6,725	0.06%
2018/12/10	7	23.63	4	23.46	23.40	3	6,673	0.04%
2018/12/07	7	24.34	12	24.20	24.30	-5	6,611	-0.08%
2018/12/06	3	23.85	66	23.71	23.40	-63	6,494	-0.97%
2018/12/05	74	24.20	26	24.08	24.15	48	6,466	0.74%
2018/12/04	7	23.79	4	23.96	24.05	3	6,355	0.05%
2018/12/03	4	23.73	19	23.73	24.00	-15	6,242	-0.24%
2018/11/30	0	0.00	11	22.32	22.35	-11	6,003	-0.18%
2018/11/29	16	21.75	45	21.93	21.60	-29	5,936	-0.49%
2018/11/28	48	21.58	0	0.00	21.60	48	5,819	0.82%
2018/11/27	10	22.05	2	22.05	22.05	8	5,666	0.14%
2018/11/26	6	22.47	8	22.88	22.45	-2	5,654	-0.04%
2018/11/23	15	23.11	4	23.60	22.65	11	5,669	0.19%
2018/11/22	2	23.35	23.2	23.64	23.35	-21.2	5,608	-0.38%
2018/11/20	2	22.45	0.2	22.60	22.60	1.9	5,617	0.03%
2018/11/16	10	22.80	0	0.00	22.60	10	5,671	0.18%
2018/11/15	21	22.60	1	22.65	22.60	20	5,724	0.35%
2018/11/14	1	22.20	1	22.30	22.45	0	5,762	0.00%
2018/11/13	1	22.55	1	22.45	22.45	0	5,804	0.00%
2018/11/08	2	22.73	1	22.95	22.80	1	6,297	0.02%
2018/11/07	0	0.00	1	22.55	22.55	-1	6,591	-0.02%
2018/11/06	1	21.90	1	22.20	22.15	0	6,550	0.00%
2018/11/05	1	21.75	11	21.58	21.80	-10	6,514	-0.15%
2018/11/02	11	20.90	30	20.78	20.70	-19	6,464	-0.29%
2018/11/01	2	20.88	0	0.00	21.05	2	6,501	0.03%
2018/10/31	0	0.00	3	20.55	20.85	-3	6,540	-0.05%
2018/10/29	16	20.40	21	20.30	20.35	-5	6,542	-0.08%
2018/10/26	41	20.24	59	20.22	20.20	-18	6,575	-0.27%
2018/10/25	58	19.50	0	0.00	19.50	58	6,541	0.89%
2018/10/24	24	21.29	20	21.56	21.20	4	6,413	0.06%
2018/10/23	12	22.26	0	0.00	22.20	12	6,251	0.19%
2018/10/22	3	23.00	3	23.38	23.35	0	6,141	0.00%
2018/10/19	2	22.58	5	22.59	22.45	-3	6,136	-0.05%
2018/10/18	1	23.55	1	24.35	23.60	0	6,006	0.00%
2018/10/17	4	25.28	25	24.60	24.30	-21	5,938	-0.35%
2018/10/16	3	24.88	2	25.15	24.95	1	5,947	0.02%
2018/10/15	3	25.00	0	0.00	24.65	3	5,997	0.05%
2018/10/12	11	25.24	4	25.26	25.50	7	5,962	0.12%
2018/10/11	40	25.43	0	0.00	25.15	40	5,961	0.67%
2018/10/09	12	28.23	0	0.00	27.90	12	5,907	0.20%
2018/10/05	0	0.00	3	28.37	28.55	-3	6,057	-0.05%
2018/10/04	0	0.00	3	29.05	28.95	-3	6,031	-0.05%
2018/10/03	0	0.00	5	29.17	29.00	-5	6,028	-0.08%
2018/10/02	1	30.00	3	30.18	29.95	-2	6,018	-0.03%
2018/10/01	7	30.07	7	30.09	30.15	0	6,034	0.00%
2018/09/28	11	30.18	72	30.68	30.40	-61	6,102	-1.00%
2018/09/27	0	0.00	4	29.74	29.70	-4	6,035	-0.07%
2018/09/26	84	30.38	9	29.94	29.80	75	6,041	1.24%
2018/09/25	13	29.79	3	29.97	29.80	10	5,999	0.17%
2018/09/21	7	28.74	4	28.65	29.05	3	5,911	0.05%
2018/09/20	4	27.55	2	27.88	28.25	2	5,828	0.03%
2018/09/19	3	27.97	2	27.95	27.70	1	5,871	0.02%
2018/09/14	2	28.18	37	28.31	28.60	-35	6,015	-0.58%
2018/09/13	4	28.16	3	28.25	28.20	1	6,122	0.02%
2018/09/12	1	28.00	1	27.85	28.10	0	6,210	0.00%
2018/09/11	7	26.74	7	27.67	27.70	0	6,289	0.00%
2018/09/10	0	0.00	1	27.70	27.65	-1	6,231	-0.02%
2018/09/07	1	29.00	0	0.00	28.60	1	6,213	0.02%
2018/09/05	10	29.03	0	0.00	28.90	10	6,360	0.16%
2018/09/03	2	30.13	1	29.55	29.55	1	6,507	0.02%
2018/08/31	10	29.55	0	0.00	29.65	10	6,548	0.15%
2018/08/30	17	30.30	0	0.00	30.00	17	6,645	0.26%
2018/08/29	5	30.60	5	30.70	30.50	0	6,659	0.00%
2018/08/28	0	0.00	5	30.85	30.75	-5	6,708	-0.07%
2018/08/27	0	0.00	3	30.97	31.00	-3	6,691	-0.04%
2018/08/24	1	30.95	6	30.93	30.90	-5	6,775	-0.07%
2018/08/23	8	30.46	3	30.20	30.75	5	6,976	0.07%
2018/08/22	20	31.24	1	31.35	31.00	19	7,023	0.27%
2018/08/21	10	31.05	1	31.00	31.20	9	7,084	0.13%
2018/08/20	4	31.35	10	31.29	31.30	-6	7,167	-0.08%
2018/08/17	6	31.04	5	30.97	30.70	1	7,205	0.01%
2018/08/16	0	0.00	1	30.40	30.45	-1	7,182	-0.01%
2018/08/15	5	30.76	13	30.80	31.00	-8	7,273	-0.11%
2018/08/14	12	30.39	21	30.85	31.10	-9	7,046	-0.13%
2018/08/08	0	0.00	10	29.50	29.75	-10	7,413	-0.13%
2018/08/07	1	29.15	3	29.30	29.20	-2	7,427	-0.03%
2018/08/03	2	29.00	3	28.80	28.70	-1	7,443	-0.01%
2018/08/02	0	0.00	3	28.38	28.35	-3	7,430	-0.04%
2018/08/01	0	0.00	2	28.65	28.95	-2	7,484	-0.03%
2018/07/31	2	28.60	11	28.69	28.60	-9	7,537	-0.12%
2018/07/27	0	0.00	1	28.25	28.50	-1	7,616	-0.01%
2018/07/26	0	0.00	6	28.08	28.50	-6	7,664	-0.08%
2018/07/25	1	27.95	3	27.65	27.80	-2	7,687	-0.03%
2018/07/24	3	27.30	1	27.25	27.25	2	7,695	0.03%
2018/07/23	3	27.22	3	27.10	27.00	0	7,747	0.00%
2018/07/20	3	26.78	3	26.98	26.75	0	7,968	0.00%
2018/07/19	1	27.50	0	0.00	27.20	1	7,994	0.01%
2018/07/18	11	27.63	0	0.00	27.50	11	8,138	0.14%
2018/07/17	8	28.18	0	0.00	27.90	8	8,189	0.10%
2018/07/16	6	28.51	1	28.45	28.40	5	8,405	0.06%
2018/07/13	1	29.85	0	0.00	29.90	1	8,521	0.01%
2018/07/11	2	29.00	0	0.00	29.00	2	8,618	0.02%
2018/07/10	0	0.00	2	29.08	29.10	-2	8,815	-0.02%
2018/07/09	2	28.70	1	28.50	28.75	1	8,953	0.01%
2018/07/06	0	0.00	2	28.45	28.55	-2	9,001	-0.02%
2018/07/05	3	28.78	5	28.65	28.50	-2	8,991	-0.02%
2018/07/04	0	0.00	2	29.50	29.25	-2	9,062	-0.02%
2018/07/03	0	0.00	1	29.80	29.75	-1	9,286	-0.01%
2018/07/02	4	29.58	5	29.62	29.55	-1	9,290	-0.01%
2018/06/29	6	29.49	3	29.38	29.30	3	9,302	0.03%
2018/06/28	3	29.90	1	29.40	29.40	2	9,253	0.02%
2018/06/27	1	29.70	1	29.25	29.15	0	9,256	0.00%
2018/06/26	2	29.60	5	29.81	29.75	-3	9,307	-0.03%
2018/06/25	1	29.50	4	29.86	29.55	-3	9,321	-0.03%
2018/06/22	2	29.63	30.3	29.97	29.75	-28.3	9,401	-0.30%
2018/06/21	2	29.58	8	29.72	29.40	-6	9,392	-0.06%
2018/06/20	14	29.15	31	28.94	29.15	-17	9,424	-0.18%
2018/06/19	8	28.43	1	28.50	28.10	7	9,383	0.07%
2018/06/15	4	28.74	0	0.00	28.65	4	9,373	0.04%
2018/06/14	18	29.05	0	0.00	29.10	18	9,383	0.19%
2018/06/13	1	29.80	9	30.00	29.80	-8	9,441	-0.08%
2018/06/12	20	30.08	4	30.36	29.85	16	9,474	0.17%
2018/06/11	15	30.37	0	0.00	30.25	15	9,420	0.16%
2018/06/08	4	31.44	0	0.00	31.20	4	9,428	0.04%
2018/06/07	4	31.74	24	31.87	31.90	-20	9,401	-0.21%
2018/06/06	6	31.16	5	31.49	31.15	1	9,397	0.01%
2018/06/05	14	31.43	0	0.00	31.20	14	9,382	0.15%
2018/06/04	21	31.63	1	31.60	31.70	20	9,349	0.21%
2018/06/01	11	31.56	22	31.59	31.50	-11	9,322	-0.12%
2018/05/31	8	31.99	13	32.18	32.10	-5	9,197	-0.05%
2018/05/30	6	31.35	2	31.20	31.35	4	9,043	0.04%
2018/05/29	2	32.03	2	31.55	31.45	0	9,030	0.00%
2018/05/28	13	31.46	0	0.00	31.30	13	9,018	0.14%
2018/05/25	10	32.05	0	0.00	32.05	10	9,076	0.11%
2018/05/24	5	33.28	15	33.13	33.20	-10	9,103	-0.11%
2018/05/23	10	33.94	8	33.83	34.00	2	9,061	0.02%
2018/05/22	21	33.49	2	33.30	33.25	19	8,908	0.21%
2018/05/21	13	34.61	35	33.99	33.60	-22	8,885	-0.25%
2018/05/18	21	32.67	31	33.25	33.95	-10	8,590	-0.12%
2018/05/17	4	32.29	2	31.75	31.75	2	8,254	0.02%
2018/05/16	4	31.64	2	31.75	31.70	2	8,172	0.02%
2018/05/15	11	31.84	0	0.00	31.45	11	8,296	0.13%
2018/05/14	3	32.15	5	32.20	32.40	-2	8,370	-0.02%
2018/05/11	2	31.53	12	31.54	31.80	-10	8,389	-0.12%
2018/05/10	12	30.85	2	31.00	30.90	10	8,384	0.12%
2018/05/09	12	31.25	0	0.00	31.05	12	8,365	0.14%
2018/05/08	6	32.72	1	33.70	32.60	5	8,392	0.06%
2018/05/07	3	32.75	7	33.32	33.35	-4	8,430	-0.05%
2018/05/04	6	32.13	2.3	32.32	32.55	3.7	8,521	0.04%
2018/05/03	3	32.52	4	32.54	32.60	-1	8,685	-0.01%
2018/05/02	15	33.30	6	33.29	33.30	9	8,690	0.10%
2018/04/30	1	33.25	0.4	32.80	33.00	0.6	8,651	0.01%
2018/04/27	7	33.58	3	33.10	33.55	4	8,690	0.05%
2018/04/26	16	33.65	30	33.72	33.60	-14	8,736	-0.16%
2018/04/25	5	32.13	0	0.00	32.10	5	8,639	0.06%
2018/04/24	6	33.03	1	32.95	32.95	5	8,660	0.06%
2018/04/23	0	0.00	5	32.53	32.50	-5	8,688	-0.06%
2018/04/20	16	33.65	42	33.51	33.10	-26	8,766	-0.30%
2018/04/19	27	32.74	10.5	32.97	33.00	16.5	8,722	0.19%
2018/04/18	2	32.60	5	32.55	32.65	-3	8,774	-0.03%
2018/04/17	2	31.70	5	31.83	31.55	-3	8,829	-0.03%
2018/04/16	2	32.70	7	32.40	32.25	-5	9,057	-0.06%
2018/04/13	9	31.72	20	31.79	31.90	-11	9,208	-0.12%
2018/04/12	4	31.01	3	31.15	31.10	1	9,504	0.01%
2018/04/11	4	30.39	1	31.18	30.25	3	9,729	0.03%
2018/04/10	4	31.16	2	31.08	31.15	2	10,059	0.02%
2018/04/09	5	31.04	84	31.23	31.40	-79	10,351	-0.76%
2018/04/03	3	29.33	2	29.70	29.35	1	10,573	0.01%
2018/04/02	1	30.10	1.4	29.87	29.80	-0.4	11,452	0.00%
2018/03/31	2	30.65	3	30.70	30.60	-1	12,081	-0.01%
2018/03/30	21	30.69	8	30.59	30.65	13	13,086	0.10%
2018/03/29	3	30.37	11	30.40	30.50	-8	13,452	-0.06%
2018/03/28	53	30.29	5	30.22	30.05	48	13,439	0.36%
2018/03/27	7	29.89	5	30.01	30.00	2	13,456	0.01%
2018/03/26	1	29.95	2	29.70	29.60	-1	13,432	-0.01%
2018/03/23	6	28.68	96	29.74	29.75	-90	13,414	-0.67%
2018/03/22	2	29.70	13	29.50	29.45	-11	13,356	-0.08%
2018/03/21	1	29.45	1	30.00	29.45	0	13,407	0.00%
2018/03/20	4	29.55	3	29.80	29.90	1	13,481	0.01%
2018/03/19	4	29.93	5	29.76	29.50	-1	13,563	-0.01%
2018/03/16	5	29.08	3	29.32	29.05	2	13,527	0.01%
2018/03/15	3	29.05	3	29.37	29.40	0	13,649	0.00%
2018/03/14	1	28.85	38	29.41	29.40	-37	13,650	-0.27%
2018/03/13	1	28.90	0.2	28.80	28.80	0.8	13,868	0.01%
2018/03/12	1	29.00	16	29.06	28.60	-15	13,987	-0.11%
2018/03/09	3	27.98	9	28.22	27.95	-6	14,164	-0.04%
2018/03/08	3	28.02	4	28.04	28.05	-1	14,802	-0.01%
2018/03/07	2	28.13	1	28.25	27.90	1	15,475	0.01%
2018/03/06	10	28.15	1	28.30	28.35	9	15,565	0.06%
2018/03/05	5	28.35	1	29.05	27.90	4	15,651	0.03%
2018/03/02	2	28.90	0	0.00	28.90	2	15,668	0.01%
2018/03/01	2	28.85	2	29.38	29.70	0	15,776	0.00%
2018/02/27	1	28.85	22	29.58	29.20	-21	15,719	-0.13%
2018/02/26	8	28.83	26	28.86	29.00	-18	15,721	-0.11%
2018/02/23	7	27.89	10	27.94	28.00	-3	15,928	-0.02%
2018/02/22	6	27.08	0	0.00	27.10	6	16,020	0.04%
2018/02/21	1	27.35	4	27.51	27.50	-3	16,059	-0.02%
2018/02/12	4	26.85	1	27.10	26.65	3	16,094	0.02%
2018/02/09	10	26.70	0	0.00	27.10	10	16,231	0.06%
2018/02/08	0	0.00	4	26.95	27.25	-4	16,352	-0.02%
2018/02/07	0	0.00	2	27.25	26.90	-2	16,513	-0.01%
2018/02/06	1	25.85	64.2	26.65	26.35	-63.2	16,691	-0.38%
2018/02/05	8	28.08	13	28.10	28.05	-5	17,180	-0.03%
2018/02/02	3	29.03	4	29.20	28.95	-1	17,734	-0.01%
2018/02/01	10	29.00	12	28.98	28.80	-2	17,753	-0.01%
2018/01/31	16	28.71	6	28.59	28.75	10	17,730	0.06%
2018/01/30	17	29.77	2	30.03	29.35	15	17,647	0.08%
2018/01/29	12	30.35	28	30.41	30.50	-16	17,715	-0.09%
2018/01/26	11	29.91	7	29.94	29.80	4	17,625	0.02%
2018/01/25	22	29.76	11	29.62	29.55	11	17,442	0.06%
2018/01/24	30	29.05	1	29.35	29.45	29	17,377	0.17%
2018/01/23	3	29.37	2	29.65	29.10	1	17,398	0.01%
2018/01/22	6	29.15	31	29.07	29.70	-25	17,341	-0.14%
2018/01/19	25	29.34	22	29.28	29.15	3	17,290	0.02%
2018/01/18	8	30.19	41	29.89	29.80	-33	17,160	-0.19%
2018/01/17	11	30.09	43	30.19	30.15	-32	17,062	-0.19%
2018/01/16	8	29.81	10	29.75	29.65	-2	16,881	-0.01%
2018/01/15	65	30.12	11.5	30.01	29.90	53.5	16,759	0.32%
2018/01/12	34	30.52	39	30.80	30.40	-5	16,553	-0.03%
2018/01/11	9	30.59	4	30.63	30.35	5	16,355	0.03%
2018/01/10	13	31.55	6	31.57	31.05	7	16,264	0.04%
2018/01/09	64	31.22	14	31.52	31.60	50	15,960	0.31%
2018/01/08	6	31.31	23	31.21	31.15	-17	15,651	-0.11%
2018/01/05	11	30.40	6	30.42	30.80	5	15,233	0.03%
2018/01/04	83	30.76	56	30.57	30.15	27	14,980	0.18%
2018/01/03	25	30.38	2	30.60	30.35	23	14,682	0.16%
2018/01/02	26	31.29	9.5	31.04	30.80	16.5	14,308	0.12%