國喬 (1312)-群益金鼎-古亭券商分點個股進出

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
11.70
漲跌
▼0.10
漲幅
-0.85%
成交量
1,491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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	0	11.75	0	0.00	11.70	0	2,599	0.00%
2024/11/20	2.2	11.85	0	0.00	11.80	2.2	2,610	0.08%
2024/11/19	0.3	11.98	0	0.00	12.00	0.3	2,638	0.01%
2024/11/15	0.1	11.55	0	0.00	11.55	0.1	2,593	0.00%
2024/11/14	1.5	11.55	1	11.55	11.30	0.5	2,587	0.02%
2024/11/13	0	11.70	0	0.00	11.55	0	2,557	0.00%
2024/11/12	3.1	11.66	0.2	11.80	11.70	2.9	2,548	0.11%
2024/11/11	0.1	12.10	0	0.00	11.95	0.1	2,536	0.00%
2024/11/07	6	12.55	6	12.40	12.35	0	2,557	0.00%
2024/11/05	0.1	12.20	0	0.00	12.10	0.1	2,627	0.00%
2024/11/01	0.6	12.26	0	0.00	12.25	0.6	3,016	0.02%
2024/10/30	0.1	12.20	0	0.00	12.10	0.1	3,063	0.00%
2024/10/29	5	12.20	0	0.00	12.20	5	3,100	0.16%
2024/10/28	0.7	12.50	0	0.00	12.50	0.7	3,076	0.02%
2024/10/23	2	12.45	0	0.00	12.40	2	3,179	0.06%
2024/10/18	2.3	12.81	2	12.80	12.70	0.3	3,413	0.01%
2024/10/17	1	12.85	0	0.00	12.75	1	3,586	0.03%
2024/10/09	4.1	12.86	0	0.00	12.80	4.1	4,312	0.10%
2024/10/01	0	13.40	0	0.00	13.45	0	4,335	0.00%
2024/09/30	1	13.60	0	0.00	13.50	1	4,370	0.02%
2024/09/27	5	13.62	5	13.33	13.65	0	4,371	0.00%
2024/09/24	0.1	12.90	0	0.00	12.90	0.1	4,255	0.00%
2024/09/23	2	13.00	0	0.00	12.95	2	4,283	0.05%
2024/09/20	0	0.00	3	13.17	13.10	-3	4,310	-0.07%
2024/09/19	1	12.95	0	0.00	13.05	1	4,299	0.02%
2024/09/18	2.1	13.05	0	0.00	13.05	2.1	4,327	0.05%
2024/09/16	18	13.25	7	13.14	13.15	11	4,420	0.25%
2024/09/13	1	12.80	0	0.00	12.85	1	4,414	0.02%
2024/09/12	0	0.00	0.3	12.45	12.35	-0.3	4,395	-0.01%
2024/09/09	0	12.25	0	0.00	12.45	0	4,371	0.00%
2024/09/06	0.2	12.30	0	0.00	12.40	0.2	4,331	0.01%
2024/09/05	0	12.55	0	0.00	12.35	0	4,338	0.00%
2024/09/04	0.4	12.52	1	12.45	12.40	-0.6	4,336	-0.01%
2024/09/03	0.2	13.11	0	0.00	12.95	0.2	4,304	0.01%
2024/09/02	2	13.05	1	13.05	13.05	1	4,336	0.02%
2024/08/30	0.1	13.25	0	0.00	13.25	0.1	4,340	0.00%
2024/08/28	0.5	13.30	0	0.00	13.20	0.5	4,450	0.01%
2024/08/26	0	0.00	2	13.30	13.35	-2	4,530	-0.04%
2024/08/23	2	13.15	5	13.25	13.20	-3	4,548	-0.07%
2024/08/21	0	0.00	5	13.30	13.25	-5	4,636	-0.11%
2024/08/19	0	0.00	1	13.45	13.35	-1	4,656	-0.02%
2024/08/16	1	13.35	0	0.00	13.30	1	4,665	0.02%
2024/08/14	1	13.35	3	13.33	13.25	-2	4,717	-0.04%
2024/08/13	2	13.15	0	0.00	13.20	2	4,773	0.04%
2024/08/12	0.1	13.45	3	13.47	13.45	-2.9	4,802	-0.06%
2024/08/09	2.3	13.27	0	0.00	13.25	2.3	5,050	0.04%
2024/08/08	0.1	13.30	1	13.10	13.25	-1	5,100	-0.02%
2024/08/07	0	13.40	1	13.30	13.30	-1	5,323	-0.02%
2024/08/06	0.1	12.62	1	12.60	12.95	-0.9	5,255	-0.02%
2024/08/05	6.1	12.89	0	0.00	12.85	6.1	5,107	0.12%
2024/08/02	2.1	14.45	0	0.00	14.25	2.1	4,874	0.04%
2024/08/01	1	14.75	2	14.80	14.75	-1	4,821	-0.02%
2024/07/31	0	14.55	0	0.00	14.50	0	4,775	0.00%
2024/07/30	0	0.00	2	14.35	14.55	-2	4,768	-0.04%
2024/07/29	0	14.70	0	0.00	14.60	0	4,724	0.00%
2024/07/26	0.1	14.38	1	14.40	14.40	-0.9	4,697	-0.02%
2024/07/23	2.2	14.65	0	0.00	14.60	2.2	4,683	0.05%
2024/07/22	0	14.64	0	0.00	14.70	0	4,659	0.00%
2024/07/19	5.3	15.01	5	14.91	14.90	0.3	4,566	0.01%
2024/07/18	2	15.35	0	0.00	15.50	2	4,390	0.05%
2024/07/17	0	0.00	11.2	15.44	15.30	-11.2	4,215	-0.27%
2024/07/16	0	14.90	0.2	15.05	15.05	-0.2	4,035	0.00%
2024/07/15	0.2	15.04	0	0.00	14.95	0.2	4,002	0.00%
2024/07/12	4	15.03	68.7	15.02	15.05	-64.7	3,917	-1.65%
2024/07/11	0	0.00	5	14.50	14.45	-5	3,605	-0.14%
2024/07/10	0	14.32	2	14.40	14.25	-2	3,585	-0.06%
2024/07/09	0	14.40	0	0.00	14.15	0	3,570	0.00%
2024/07/08	0.1	14.55	23.7	14.65	14.40	-23.6	3,546	-0.67%
2024/07/05	0	0.00	4.2	14.45	14.45	-4.2	3,538	-0.12%
2024/07/03	0.1	14.25	2	14.25	14.25	-1.9	3,479	-0.06%
2024/07/02	0	14.00	0.3	14.10	13.95	-0.2	3,460	-0.01%
2024/07/01	0	14.10	0	0.00	14.10	0	3,442	0.00%
2024/06/28	0	0.00	16	14.25	14.00	-16	3,441	-0.46%
2024/06/27	1	13.90	0	0.00	13.95	1	3,421	0.03%
2024/06/26	0	14.15	0	0.00	13.95	0	3,400	0.00%
2024/06/25	0.1	14.25	0	0.00	14.25	0.1	3,399	0.00%
2024/06/24	0	14.42	7	14.64	14.40	-7	3,386	-0.21%
2024/06/21	0	0.00	31	14.53	14.60	-31	3,365	-0.92%
2024/06/20	0	14.00	19	14.12	14.15	-19	3,241	-0.59%
2024/06/19	18	13.80	0	0.00	13.80	18	3,207	0.56%
2024/06/18	18	13.90	0	0.00	13.90	18	3,199	0.56%
2024/06/17	0	14.10	0	0.00	14.10	0	3,218	0.00%
2024/06/14	0.2	14.05	0	0.00	13.95	0.2	3,211	0.01%
2024/06/13	0	14.00	0	0.00	13.95	0	3,213	0.00%
2024/06/12	0	13.95	10	14.10	13.95	-10	3,239	-0.31%
2024/06/11	1	14.29	0	0.00	14.00	1	3,231	0.03%
2024/06/07	1	13.71	64	14.16	14.25	-63	3,262	-1.93%
2024/06/06	31.3	13.70	0	0.00	13.65	31.3	3,186	0.98%
2024/06/05	0.3	13.87	0	0.00	13.75	0.3	3,156	0.01%
2024/06/04	26.1	14.06	0	0.00	13.85	26.1	3,211	0.81%
2024/06/03	0.1	14.35	0	0.00	14.30	0.1	3,151	0.00%
2024/05/31	0	0.00	28	14.66	14.50	-28	3,115	-0.90%
2024/05/30	4	14.77	8	14.76	14.55	-4	3,114	-0.13%
2024/05/29	5	14.51	0	0.00	14.45	5	3,089	0.16%
2024/05/28	0	14.65	87	14.67	14.75	-87	3,056	-2.85%
2024/05/27	2.1	14.05	0	0.00	14.10	2.1	2,967	0.07%
2024/05/24	0	14.00	8	14.28	14.25	-8	2,966	-0.27%
2024/05/23	17.2	14.02	0	0.00	14.05	17.2	2,947	0.58%
2024/05/22	0	0.00	1	14.40	14.40	-1	2,898	-0.03%
2024/05/21	0	0.00	1	14.50	14.50	-1	2,882	-0.03%
2024/05/17	3	14.85	9	14.78	14.70	-6	2,801	-0.21%
2024/05/16	1	14.85	5	14.89	14.80	-4	2,730	-0.15%
2024/05/15	10	14.88	107	14.81	14.85	-97	2,643	-3.67%	大賣/
2024/05/14	10.7	14.35	1	14.10	14.15	9.7	2,372	0.41%
2024/05/13	10	14.24	192	14.15	14.35	-182	2,299	-7.91%	大賣/鉅額交易
2024/05/09	0	13.40	0	0.00	13.25	0	2,075	0.00%
2024/05/07	30	13.38	0	0.00	13.25	30	2,087	1.44%
2024/05/03	0	0.00	13	13.66	13.45	-13	2,120	-0.61%
2024/04/30	0	13.50	0	0.00	13.50	0	2,125	0.00%
2024/04/29	0	13.60	13	13.60	13.65	-13	2,121	-0.61%
2024/04/26	0	13.28	1	13.30	13.30	-1	2,086	-0.05%
2024/04/25	0	13.15	0	0.00	13.20	0	2,097	0.00%
2024/04/24	45	13.17	0	0.00	13.20	45	2,107	2.14%
2024/04/23	2	13.20	0	0.00	13.20	2	2,178	0.09%
2024/04/22	0	13.20	0	0.00	13.15	0	2,245	0.00%
2024/04/19	1	12.90	18	13.36	12.90	-17	2,208	-0.77%
2024/04/18	0.1	12.95	0	0.00	13.10	0.1	2,182	0.01%
2024/04/16	1	13.00	0	0.00	12.95	1	2,259	0.05%
2024/04/15	3	13.30	0	0.00	13.35	3	2,248	0.13%
2024/04/11	0	13.48	0	0.00	13.35	0	2,269	0.00%
2024/04/10	0	0.00	10	13.70	13.70	-10	2,261	-0.44%
2024/04/09	0	0.00	10	13.55	13.55	-10	2,269	-0.44%
2024/04/03	0.1	13.30	0	0.00	13.20	0.1	2,279	0.00%
2024/04/02	2	13.35	0	0.00	13.35	2	2,306	0.09%
2024/04/01	0	0.00	3	13.50	13.55	-3	2,324	-0.13%
2024/03/29	0	0.00	5	13.30	13.30	-5	2,482	-0.20%
2024/03/28	25	13.07	0	0.00	13.10	25	2,722	0.92%
2024/03/27	0	13.40	0	0.00	13.35	0	2,715	0.00%
2024/03/26	0	0.00	10	13.63	13.40	-10	2,776	-0.36%
2024/03/25	5	13.35	1	13.40	13.40	4	2,781	0.15%
2024/03/22	0	13.45	0	0.00	13.45	0	2,869	0.00%
2024/03/21	0	13.40	37	13.36	13.45	-37	2,906	-1.27%
2024/03/20	105.1	13.05	5	13.10	13.15	100.1	2,986	3.35%	大買/
2024/03/19	6	13.15	0	0.00	13.15	6	3,002	0.20%
2024/03/15	0	13.37	0	0.00	13.35	0	3,116	0.00%
2024/03/14	0	13.45	0	0.00	13.50	0	3,180	0.00%
2024/03/13	1.3	13.43	1.2	13.46	13.45	0.1	3,199	0.00%
2024/03/12	0.1	13.82	0	0.00	13.85	0.1	3,168	0.00%
2024/03/11	0	13.70	20	13.72	13.75	-20	3,182	-0.63%
2024/03/08	2.6	13.56	0	0.00	13.55	2.6	3,175	0.08%
2024/03/07	10.1	13.90	0	0.00	13.90	10.1	3,119	0.32%
2024/03/06	0.2	14.05	15	14.03	14.05	-14.8	3,090	-0.48%
2024/03/05	0.2	14.06	11	14.05	14.00	-10.8	3,129	-0.35%
2024/03/04	15.1	14.02	0.1	14.15	14.05	15	3,123	0.48%
2024/03/01	10.1	14.10	0	0.00	14.10	10.1	3,153	0.32%
2024/02/29	0	14.20	0.3	14.15	14.15	-0.3	3,180	-0.01%
2024/02/27	2	14.10	0	0.00	14.10	2	3,200	0.06%
2024/02/26	0	14.32	0	0.00	14.25	0	3,169	0.00%
2024/02/23	0	14.30	0	0.00	14.25	0	3,174	0.00%
2024/02/22	0	14.35	0	0.00	14.30	0	3,174	0.00%
2024/02/21	26	14.34	0	0.00	14.35	26	3,160	0.82%
2024/02/20	15.1	14.52	2	14.60	14.50	13.1	3,151	0.41%
2024/02/19	0	0.00	1	14.70	14.70	-1	3,164	-0.03%
2024/02/15	0.6	14.18	3	14.20	14.25	-2.4	3,136	-0.08%
2024/02/05	0.1	14.25	2	14.20	14.25	-1.9	3,121	-0.06%
2024/02/02	1	14.35	0	0.00	14.40	1	3,106	0.03%
2024/02/01	0.1	14.60	0	0.00	14.55	0.1	3,102	0.00%
2024/01/31	0	14.45	0	0.00	14.40	0	3,075	0.00%
2024/01/30	0	14.50	0	0.00	14.50	0	3,067	0.00%
2024/01/29	0	14.75	0.4	14.78	14.75	-0.4	3,046	-0.01%
2024/01/26	1	14.55	0	0.00	14.50	1	3,020	0.03%
2024/01/23	0	14.35	0	0.00	14.25	0	2,954	0.00%
2024/01/19	0	14.05	0	0.00	14.10	0	2,918	0.00%
2024/01/18	0.3	14.10	14	14.03	14.05	-13.7	2,900	-0.47%
2024/01/17	4.3	14.11	0	0.00	14.05	4.3	2,888	0.15%
2024/01/16	59.3	14.43	3	14.32	14.30	56.3	2,815	2.00%
2024/01/12	3.1	14.65	0	0.00	14.70	3.1	2,763	0.11%
2024/01/11	2.2	14.65	4	14.56	14.60	-1.8	2,752	-0.06%
2024/01/10	3.2	14.79	0	0.00	14.70	3.2	2,695	0.12%
2024/01/09	0	15.20	0	0.00	14.95	0	2,644	0.00%
2024/01/08	0	0.00	2	15.25	15.15	-2	2,607	-0.08%
2024/01/05	1	15.10	2	15.10	15.20	-1	2,569	-0.04%
2024/01/04	2	15.05	0	0.00	15.05	2	2,550	0.08%
2024/01/03	10	15.10	0	0.00	15.15	10	2,545	0.39%
2024/01/02	4	15.15	0	0.00	15.15	4	2,515	0.16%
2023/12/29	10	15.10	2	15.15	15.20	8	2,498	0.32%
2023/12/26	9	15.22	2	15.40	15.10	7	2,395	0.29%
2023/12/25	11.2	14.81	2	14.85	14.85	9.2	2,213	0.41%
2023/12/22	0	15.20	0	0.00	15.05	0	1,962	0.00%
2023/12/21	8	15.35	4.4	15.27	15.30	3.6	1,937	0.19%
2023/12/20	0	0.00	1	15.05	15.05	-1	1,865	-0.05%
2023/12/19	2.1	15.00	65	14.85	14.90	-62.9	1,841	-3.42%
2023/12/18	30	15.25	0	0.00	15.20	30	1,754	1.71%
2023/12/15	185	15.28	0	0.00	15.25	185	1,714	10.79%	大買/鉅額交易
2023/12/14	60	15.26	2	15.25	15.20	58	1,614	3.59%
2023/12/13	2	15.15	3	15.20	15.15	-1	1,560	-0.06%
2023/12/12	64.3	15.13	0	0.00	15.45	64.3	1,536	4.19%
2023/12/11	21.5	15.67	0	0.00	15.20	21.5	1,441	1.49%
2023/12/08	5	15.75	0	0.00	15.70	5	1,371	0.37%
2023/12/07	3	15.87	0	0.00	15.70	3	1,337	0.23%
2023/12/06	0	16.05	0	0.00	15.95	0	1,305	0.00%
2023/12/05	0	16.05	0	0.00	16.00	0	1,296	0.00%
2023/12/04	0	16.12	0	0.00	16.00	0	1,276	0.00%
2023/11/30	3.1	16.01	0.2	16.05	16.05	2.9	1,242	0.24%
2023/11/29	2.1	16.10	1	16.10	16.10	1.1	1,197	0.09%
2023/11/28	3	16.18	0	0.00	16.20	3	1,185	0.25%
2023/11/24	2	16.35	103	16.41	16.75	-101	1,085	-9.30%	大賣/鉅額交易
2023/11/23	0.1	16.48	0	0.00	16.45	0.1	1,045	0.01%
2023/11/22	1	16.45	0	0.00	16.45	1	1,038	0.10%
2023/11/21	2	16.55	1	16.50	16.55	1	1,030	0.10%
2023/11/17	0	0.00	450	16.36	16.35	-450	1,025	-43.89%	大賣/鉅額交易
2023/11/14	0.1	15.75	0	0.00	15.80	0.1	1,023	0.01%
2023/11/13	1.1	15.76	0	0.00	15.75	1.1	1,051	0.10%
2023/11/10	0.1	15.90	0	0.00	15.80	0.1	1,096	0.01%
2023/11/09	52.1	15.90	0	0.00	15.85	52.1	1,163	4.48%
2023/11/07	0.1	16.06	0	0.00	16.05	0.1	1,262	0.01%
2023/11/06	100	16.20	5	16.10	16.15	95	1,275	7.45%
2023/11/02	0	15.85	0	0.00	15.90	0	1,287	0.00%
2023/10/31	0	15.95	1	15.80	15.80	-1	1,320	-0.07%
2023/10/30	10	15.90	0	0.00	15.85	10	1,372	0.73%
2023/10/27	100	15.95	0	0.00	15.95	100	1,398	7.15%
2023/10/26	1	15.85	0	0.00	15.90	1	1,430	0.07%
2023/10/25	110	16.10	0	0.00	16.05	110	1,436	7.66%	大買/鉅額交易
2023/10/24	0.1	15.95	0	0.00	15.90	0.1	1,451	0.00%
2023/10/23	90	15.95	0	0.00	15.95	90	1,472	6.11%
2023/10/20	106.1	15.89	0	0.00	15.90	106.1	1,472	7.21%	大買/鉅額交易
2023/10/18	0.1	16.31	0	0.00	16.15	0.1	1,475	0.01%
2023/10/17	0	16.55	0	0.00	16.40	0	1,473	0.00%
2023/10/12	0	0.00	2	16.45	16.55	-2	1,580	-0.13%
2023/10/11	2.1	16.30	0	0.00	16.20	2.1	1,587	0.13%
2023/10/06	0	16.50	0	0.00	16.50	0	1,593	0.00%
2023/10/02	5	16.70	0	0.00	16.60	5	1,671	0.30%
2023/09/28	2	16.80	2	16.80	16.65	0	1,708	0.00%
2023/09/27	0	16.75	0	0.00	16.65	0	1,730	0.00%
2023/09/26	0.5	16.91	0	0.00	16.75	0.5	1,741	0.03%
2023/09/21	1	17.10	0	0.00	17.10	1	1,759	0.06%
2023/09/20	1	17.30	0	0.00	17.25	1	1,753	0.06%
2023/09/18	0	0.00	1	17.50	17.40	-1	1,745	-0.06%
2023/09/15	1	17.30	0	0.00	17.25	1	1,753	0.06%
2023/09/13	0	0.00	10	17.48	17.55	-10	1,748	-0.57%
2023/09/12	10	17.10	10	17.00	17.00	0	1,729	0.00%
2023/09/08	0	0.00	8.6	17.07	17.10	-8.6	1,733	-0.49%
2023/09/07	0	16.90	0	0.00	16.85	0	1,723	0.00%
2023/09/06	0.1	17.05	0	0.00	16.95	0.1	1,734	0.00%
2023/09/05	1	17.25	0	0.00	17.20	1	1,737	0.06%
2023/09/04	6	17.03	5	17.25	17.20	1	1,737	0.06%
2023/08/31	0.1	16.85	0	0.00	16.80	0.1	1,719	0.00%
2023/08/30	4	16.83	1	16.90	16.90	3	1,751	0.17%
2023/08/28	0	0.00	0	16.70	16.65	0	1,778	0.00%
2023/08/21	1	16.70	0	0.00	16.60	1	1,824	0.05%
2023/08/18	2	16.98	3	16.87	16.85	-1	1,825	-0.05%
2023/08/15	17	16.93	0	0.00	16.95	17	1,758	0.97%
2023/08/14	4	17.29	1	17.45	17.25	3	1,706	0.18%
2023/08/10	0	0.00	2	18.60	18.60	-2	1,637	-0.12%
2023/08/09	2	18.85	0	0.00	18.85	2	1,648	0.12%
2023/08/04	1	18.80	0	0.00	18.80	1	1,711	0.06%
2023/08/02	2	18.70	1	19.10	18.70	1	1,718	0.06%
2023/08/01	0	0.00	1	18.55	18.60	-1	1,668	-0.06%
2023/07/28	0	0.00	2	18.35	18.30	-2	1,654	-0.12%
2023/07/26	4	18.25	0	0.00	18.35	4	1,683	0.24%
2023/07/25	0	0.00	4	18.26	18.25	-4	1,705	-0.23%
2023/07/24	1	18.05	0	0.00	18.15	1	1,735	0.06%
2023/07/20	0	0.00	1	18.30	18.40	-1	1,826	-0.05%
2023/07/19	3	18.17	0	0.00	18.10	3	1,996	0.15%
2023/07/18	0	0.00	4	18.55	18.45	-4	1,973	-0.20%
2023/07/17	0	0.00	1	18.30	18.40	-1	1,962	-0.05%
2023/07/12	1	18.30	0	0.00	18.25	1	2,130	0.05%
2023/07/06	2	18.80	0	0.00	18.80	2	2,319	0.09%
2023/07/05	1	19.20	0	0.00	19.10	1	2,313	0.04%
2023/07/03	0	0.00	0.1	19.50	19.50	-0.1	2,421	0.00%
2023/06/29	0	0.00	1	19.40	19.30	-1	2,438	-0.04%
2023/06/27	0	19.35	0	0.00	19.25	0	2,458	0.00%
2023/06/20	1	19.20	6	19.15	19.20	-5	2,544	-0.20%
2023/06/16	0	0.00	1	19.40	19.45	-1	2,543	-0.04%
2023/06/15	0	0.00	1	19.20	19.30	-1	2,531	-0.04%
2023/06/14	0	0.00	2	19.25	19.30	-2	2,556	-0.08%
2023/06/13	1	19.20	0	0.00	19.20	1	2,599	0.04%
2023/06/08	1	19.50	0	0.00	19.60	1	2,650	0.04%
2023/06/05	0	0.00	1	19.45	19.65	-1	2,703	-0.04%
2023/06/02	0	0.00	2	19.28	19.35	-2	2,685	-0.07%
2023/06/01	0	0.00	1	19.10	19.15	-1	2,690	-0.04%
2023/05/31	1	18.90	0	0.00	19.00	1	2,689	0.04%
2023/05/29	1	19.00	0	0.00	19.00	1	2,667	0.04%
2023/05/25	2	19.18	0	0.00	19.10	2	2,697	0.07%
2023/05/24	0	0.00	1	19.45	19.45	-1	2,685	-0.04%
2023/05/22	0	0.00	1	19.05	19.15	-1	2,696	-0.04%
2023/05/16	0	0.00	1	19.10	19.05	-1	2,742	-0.04%
2023/05/15	0	0.00	25	18.93	19.00	-25	2,732	-0.91%
2023/05/12	12	19.10	6	19.20	18.90	6	2,774	0.22%
2023/05/11	12	19.10	6	19.20	18.75	6	2,751	0.22%
2023/05/10	1	19.25	2	19.35	19.25	-1	2,767	-0.04%
2023/05/05	0	0.00	11	19.70	19.70	-11	2,811	-0.39%
2023/05/04	1	19.65	0	0.00	19.70	1	2,852	0.04%
2023/05/03	13	19.85	0	0.00	19.85	13	2,862	0.45%
2023/05/02	9	20.09	17	20.25	20.10	-8	2,900	-0.28%
2023/04/28	41	20.15	10	20.25	20.25	31	2,931	1.06%
2023/04/27	0	0.00	1	20.40	20.30	-1	2,925	-0.03%
2023/04/26	1	20.10	0	0.00	20.25	1	2,960	0.03%
2023/04/25	5	20.85	0	0.00	20.30	5	2,926	0.17%
2023/04/24	2	20.95	4	20.89	20.80	-2	2,921	-0.07%
2023/04/21	1	20.30	3	20.40	20.25	-2	2,765	-0.07%
2023/04/19	3	20.22	1	20.30	20.20	2	2,771	0.07%
2023/04/18	3	20.68	3	20.50	20.55	0	2,732	0.00%
2023/04/17	6	21.15	6	21.16	21.20	0	2,683	0.00%
2023/04/14	3	21.10	5	21.18	21.15	-2	2,686	-0.07%
2023/04/13	0	0.00	2	20.85	20.75	-2	2,655	-0.08%
2023/04/12	0	0.00	1	20.55	20.60	-1	2,543	-0.04%
2023/04/11	0	0.00	2	20.40	20.40	-2	2,511	-0.08%
2023/04/10	2	20.40	0	0.00	20.40	2	2,513	0.08%
2023/04/07	1	20.05	0	0.00	20.20	1	2,507	0.04%
2023/04/06	2	20.33	1	20.65	20.15	1	2,542	0.04%
2023/03/31	3	20.00	11	19.91	20.00	-8	2,482	-0.32%
2023/03/30	0	0.00	5	19.85	19.80	-5	2,528	-0.20%
2023/03/29	10	19.85	5	19.85	19.85	5	2,644	0.19%
2023/03/28	11	19.97	1	20.10	19.80	10	2,687	0.37%
2023/03/27	5	19.97	6	19.88	20.00	-1	2,697	-0.04%
2023/03/24	0	0.00	1	19.60	19.60	-1	2,738	-0.04%
2023/03/23	1	19.35	1,117	19.38	19.45	-1,116	2,767	-40.33%	大賣/鉅額交易
2023/03/21	0	0.00	9	19.55	19.40	-9	2,841	-0.32%
2023/03/17	0	0.00	2	19.45	19.55	-2	3,123	-0.06%
2023/03/16	1	19.15	0	0.00	18.90	1	3,124	0.03%
2023/03/15	1	19.55	0	0.00	19.45	1	3,186	0.03%
2023/03/06	1	19.85	0	0.00	19.85	1	4,576	0.02%
2023/03/03	0	0.00	1	19.85	19.85	-1	4,645	-0.02%
2023/02/22	0	0.00	3	19.75	19.85	-3	4,664	-0.06%
2023/02/20	0	0.00	5	19.95	19.95	-5	4,724	-0.11%
2023/02/17	0	0.00	31	19.78	19.85	-31	4,755	-0.65%
2023/02/15	0	0.00	10	19.55	19.65	-10	4,963	-0.20%
2023/02/10	1	19.35	0	0.00	19.30	1	5,003	0.02%
2023/02/08	1	19.60	7	19.60	19.60	-6	4,977	-0.12%
2023/02/07	1	19.85	0	0.00	19.80	1	4,927	0.02%
2023/02/06	7	19.90	0	0.00	19.95	7	4,905	0.14%
2023/02/02	0	0.00	1	20.00	19.95	-1	4,851	-0.02%
2023/02/01	3	20.25	2	20.10	20.10	1	4,806	0.02%
2023/01/30	1	19.80	20	19.70	19.80	-19	4,739	-0.40%
2023/01/17	0	0.00	1	19.85	19.85	-1	4,691	-0.02%
2023/01/12	0	0.00	21	19.55	19.60	-21	4,591	-0.46%
2023/01/06	0	0.00	5	19.35	19.30	-5	4,500	-0.11%
2023/01/05	0	0.00	45	19.53	19.30	-45	4,514	-1.00%
2023/01/04	0	0.00	1	19.35	19.30	-1	4,480	-0.02%
2023/01/03	0	0.00	2	19.20	19.20	-2	4,453	-0.04%
2022/12/29	3	18.75	0	0.00	18.80	3	4,415	0.07%
2022/12/27	0	0.00	15	19.25	19.20	-15	4,403	-0.34%
2022/12/23	5	18.80	1	18.80	18.95	4	4,368	0.09%
2022/12/22	0	0.00	2	18.58	18.75	-2	4,346	-0.05%
2022/12/21	12	18.31	1	18.55	18.15	11	4,338	0.25%
2022/12/20	1	18.30	1	18.60	18.25	0	4,264	0.00%
2022/12/19	1	18.35	1	18.60	18.35	0	4,281	0.00%
2022/12/16	3	18.50	5	18.75	18.35	-2	4,271	-0.05%
2022/12/15	30	19.20	3	19.03	19.05	27	4,192	0.64%
2022/12/14	3	18.60	0	0.00	18.80	3	4,160	0.07%
2022/12/13	0	18.60	0	0.00	18.50	0	4,147	0.00%
2022/12/12	2	18.45	0	0.00	18.45	2	4,095	0.05%
2022/12/09	37	19.30	3	19.30	19.00	34	4,067	0.84%
2022/12/08	5	18.85	0	0.00	18.85	5	3,862	0.13%
2022/12/07	5	19.09	0	0.00	18.85	5	3,836	0.13%
2022/12/06	2	19.65	2	19.75	19.20	0	3,753	0.00%
2022/12/05	2	20.30	0	0.00	20.20	2	3,604	0.06%
2022/12/02	1	20.35	10	20.40	20.30	-9	3,560	-0.25%
2022/12/01	24	21.00	24	20.56	20.70	0	3,402	0.00%
2022/11/30	0	0.00	79	20.65	20.80	-79	2,936	-2.69%
2022/11/29	5	18.85	6	18.87	18.95	-1	2,586	-0.04%
2022/11/28	5	18.77	7	18.84	18.80	-2	2,511	-0.08%
2022/11/25	0	0.00	8	18.31	18.30	-8	2,377	-0.34%
2022/11/24	1	17.70	1	17.85	17.85	0	2,293	0.00%
2022/11/22	0	0.00	2	17.45	17.35	-2	2,275	-0.09%
2022/11/18	1	17.55	10	17.60	17.50	-9	2,287	-0.39%
2022/11/17	0	0.00	1	17.65	17.65	-1	2,379	-0.04%
2022/11/16	1	17.45	0	0.00	17.35	1	2,368	0.04%
2022/11/15	1	17.65	0	0.00	17.70	1	2,326	0.04%
2022/11/14	1	17.70	0	0.00	17.80	1	2,318	0.04%
2022/11/11	3	18.25	0	0.00	18.05	3	2,211	0.14%
2022/11/09	0.5	18.40	0	0.00	18.50	0.5	2,248	0.02%
2022/11/01	0	0.00	1	17.70	17.70	-1	2,373	-0.04%
2022/10/27	0	0.00	1	17.65	17.65	-1	2,459	-0.04%
2022/10/18	0	0.00	10	17.32	17.45	-10	2,447	-0.41%
2022/10/17	0	0.00	6	16.71	17.05	-6	2,453	-0.24%
2022/10/13	2	16.88	0	17.30	16.80	2	2,486	0.08%
2022/09/30	0	0.00	1	17.50	17.50	-1	3,229	-0.03%
2022/09/29	0	0.00	1	17.10	17.10	-1	3,278	-0.03%
2022/09/28	1	17.05	0	0.00	16.60	1	3,317	0.03%
2022/09/27	3	17.48	0	0.00	17.55	3	3,304	0.09%
2022/09/26	2	17.85	4	17.99	17.85	-2	3,292	-0.06%
2022/09/22	0	0.00	1	18.50	18.50	-1	3,340	-0.03%
2022/09/21	1	18.65	1	18.60	18.60	0	3,349	0.00%
2022/09/20	1	18.65	1	18.85	18.75	0	3,373	0.00%
2022/09/19	1	18.65	0	0.00	18.65	1	3,384	0.03%
2022/09/16	0	0.00	1	18.95	18.70	-1	3,396	-0.03%
2022/09/15	0	0.00	1	18.80	18.80	-1	3,416	-0.03%
2022/09/12	0	0.00	2	18.60	18.45	-2	3,645	-0.05%
2022/09/08	2	18.40	2	18.43	18.45	0	3,663	0.00%
2022/09/07	0	0.00	1	17.95	17.95	-1	3,661	-0.03%
2022/09/06	0	0.00	1	18.30	18.30	-1	3,673	-0.03%
2022/09/05	1	18.35	0	0.00	18.35	1	3,674	0.03%
2022/09/02	2	18.60	0	0.00	18.55	2	3,684	0.05%
2022/08/30	1	18.70	0	0.00	18.75	1	3,674	0.03%
2022/08/29	0.3	18.90	0	0.00	18.75	0.3	3,704	0.01%
2022/08/26	0	0.00	1	19.20	19.15	-1	3,702	-0.03%
2022/08/24	0	0.00	3	19.22	19.20	-3	3,731	-0.08%
2022/08/22	2	18.90	0	0.00	18.90	2	3,717	0.05%
2022/08/19	3	18.82	1	18.85	18.90	2	3,723	0.05%
2022/08/18	0	0.00	1	18.85	18.70	-1	3,735	-0.03%
2022/08/17	1	18.55	1	18.70	18.70	0	3,748	0.00%
2022/08/16	14.2	18.93	0	0.00	18.85	14.2	3,712	0.38%
2022/08/15	1	19.10	0	0.00	19.20	1	3,655	0.03%
2022/08/12	5	19.26	164	19.28	19.25	-159	3,634	-4.38%	大賣/鉅額交易
2022/08/11	10	19.75	5	19.73	19.85	5	3,577	0.14%
2022/08/10	2	19.40	4	19.50	19.55	-2	3,591	-0.06%
2022/08/09	1	19.65	2	19.58	19.60	-1	3,624	-0.03%
2022/08/03	1	19.40	0	0.00	19.35	1	3,773	0.03%
2022/08/02	1	19.60	5	19.60	19.60	-4	3,817	-0.10%
2022/08/01	0	0.00	3	19.92	19.95	-3	3,923	-0.08%
2022/07/28	0	0.00	3	19.77	19.75	-3	4,002	-0.07%
2022/07/25	0	0.00	6	19.63	19.65	-6	4,118	-0.15%
2022/07/22	1	19.35	0	0.00	19.35	1	4,178	0.02%
2022/07/21	0	0.00	1	19.50	19.50	-1	4,277	-0.02%
2022/07/20	0	0.00	1	19.55	19.35	-1	4,312	-0.02%
2022/07/19	0	0.00	6	19.28	19.35	-6	4,361	-0.14%
2022/07/15	5	18.85	0	0.00	18.80	5	4,367	0.11%
2022/07/14	0	0.00	3	19.20	19.20	-3	4,323	-0.07%
2022/07/13	3	20.72	0	0.00	20.60	3	4,147	0.07%
2022/07/12	4	20.41	1	20.55	20.35	3	3,987	0.08%
2022/07/11	3	21.47	0	0.00	21.40	3	3,872	0.08%
2022/07/08	0	0.00	3	21.90	21.65	-3	3,871	-0.08%
2022/07/07	1	21.50	0	0.00	21.55	1	3,848	0.03%
2022/07/06	7	21.52	0	0.00	21.40	7	3,823	0.18%
2022/07/05	0	0.00	2	22.20	22.15	-2	3,845	-0.05%
2022/07/04	3	21.80	0.1	22.05	21.80	3	3,840	0.08%
2022/07/01	2	22.03	0	0.00	21.95	2	3,924	0.05%
2022/06/28	3	23.30	0	0.00	23.30	3	4,190	0.07%
2022/06/23	0	0.00	5	22.45	22.35	-5	4,515	-0.11%
2022/06/22	5	22.31	10	22.25	22.25	-5	4,511	-0.11%
2022/06/20	7	23.35	0	0.00	22.80	7	4,393	0.16%
2022/06/17	0	0.00	5	23.75	23.60	-5	4,361	-0.11%
2022/06/16	2	23.85	0	0.00	23.85	2	4,373	0.05%
2022/06/15	12	24.10	0.3	24.17	24.20	11.7	4,381	0.27%
2022/06/14	0	0.00	10	24.00	23.95	-10	4,404	-0.23%
2022/06/13	11	24.21	26	24.19	24.15	-15	4,426	-0.34%
2022/06/10	1	24.55	0	0.00	24.60	1	4,429	0.02%
2022/06/09	20	24.78	0	0.00	24.75	20	4,480	0.45%
2022/06/08	4	24.68	0	0.00	24.60	4	4,538	0.09%
2022/06/06	9	24.60	0	0.00	24.55	9	4,808	0.19%
2022/06/02	1	24.70	2	24.75	24.75	-1	4,978	-0.02%
2022/06/01	0	0.00	1	24.60	24.50	-1	5,083	-0.02%
2022/05/31	4	24.50	1	24.30	24.50	3	5,132	0.06%
2022/05/25	0	0.00	2	24.00	24.10	-2	5,539	-0.04%
2022/05/19	25	23.88	0	0.00	24.15	25	5,774	0.43%
2022/05/18	2	24.45	0	0.00	24.55	2	5,777	0.03%
2022/05/16	1	23.95	0	0.00	23.95	1	5,853	0.02%
2022/05/12	0	0.00	5	23.80	23.45	-5	6,070	-0.08%
2022/05/09	2	24.70	0	0.00	24.60	2	6,485	0.03%
2022/05/06	4.1	25.55	0	0.00	25.55	4.1	6,541	0.06%
2022/05/05	0	0.00	1	26.20	26.15	-1	6,623	-0.02%
2022/05/04	0	0.00	1	25.85	25.85	-1	6,626	-0.02%
2022/04/29	20	26.00	1	26.15	26.05	19	6,777	0.28%
2022/04/28	1	25.60	2.1	25.74	25.80	-1.1	6,871	-0.02%
2022/04/27	1	25.10	0	0.00	25.05	1	6,853	0.01%
2022/04/25	0	0.00	10	26.03	25.95	-10	6,865	-0.15%
2022/04/15	0	0.00	5	26.44	26.40	-5	7,184	-0.07%
2022/04/14	0	0.00	10	26.47	26.55	-10	7,364	-0.14%
2022/04/13	0	0.00	1	26.30	26.30	-1	7,342	-0.01%
2022/04/12	2	26.03	0	0.00	26.15	2	7,389	0.03%
2022/04/11	4	26.24	0	0.00	26.15	4	7,410	0.05%
2022/04/08	2	26.45	19	26.47	26.60	-17	7,422	-0.23%
2022/04/07	7.1	26.49	0	0.00	26.25	7.1	7,512	0.09%
2022/04/06	16	26.69	0	0.00	26.75	16	7,510	0.21%
2022/04/01	1	26.95	0	0.00	27.00	1	7,483	0.01%
2022/03/31	6	27.49	0	0.00	27.30	6	7,388	0.08%
2022/03/30	28	28.24	9	27.98	27.85	19	7,366	0.26%
2022/03/29	1	26.75	0	0.00	26.80	1	7,049	0.01%
2022/03/28	3	26.85	2	26.70	26.80	1	7,062	0.01%
2022/03/24	0	0.00	10	27.00	26.95	-10	7,056	-0.14%
2022/03/23	0	0.00	2.1	27.15	27.15	-2.1	7,109	-0.03%
2022/03/22	2	27.00	0	0.00	27.15	2	7,152	0.03%
2022/03/21	0	0.00	3	26.95	27.00	-3	7,239	-0.04%
2022/03/18	2	26.75	0	0.00	26.55	2	7,296	0.03%
2022/03/17	0	0.00	5.3	26.66	26.75	-5.3	7,342	-0.07%
2022/03/16	0	26.30	5	26.40	26.30	-5	7,413	-0.07%
2022/03/15	0.1	26.55	0	0.00	26.40	0.1	7,471	0.00%
2022/03/14	10	26.30	1	26.80	26.80	9	7,632	0.12%
2022/03/11	5	26.20	0	0.00	26.25	5	7,710	0.06%
2022/03/10	0	0.00	16.1	26.40	26.50	-16.1	7,763	-0.21%
2022/03/09	4.1	26.20	20	26.80	26.10	-15.9	7,810	-0.20%
2022/03/08	2.1	26.96	1	26.70	26.70	1.1	7,737	0.01%
2022/03/07	10.1	27.99	4	27.63	27.75	6.1	7,794	0.08%
2022/03/04	10	28.75	1	28.70	28.65	9	8,034	0.11%
2022/03/03	1	28.95	0.1	29.00	28.95	0.9	8,350	0.01%
2022/03/02	3	28.70	16.2	28.91	28.85	-13.2	9,203	-0.14%
2022/03/01	0	0.00	7	28.79	28.75	-7	9,854	-0.07%
2022/02/25	0	0.00	12	28.11	28.40	-12	10,084	-0.12%
2022/02/24	37	28.07	16	27.79	27.80	21	10,113	0.21%
2022/02/23	0	0.00	1	28.45	28.45	-1	10,078	-0.01%
2022/02/22	0	0.00	29	28.35	28.35	-29	10,231	-0.28%
2022/02/21	2	28.65	11	28.70	28.70	-9	10,260	-0.09%
2022/02/18	6	28.52	4.3	28.56	28.55	1.7	10,295	0.02%
2022/02/17	20	28.36	11	28.34	28.35	9	10,442	0.09%
2022/02/16	5	28.29	0	0.00	28.25	5	10,722	0.05%
2022/02/15	1.1	28.30	0	0.00	28.35	1.1	11,238	0.01%
2022/02/14	3	28.57	9	28.58	28.30	-6	11,335	-0.05%
2022/02/11	3	28.95	20.3	29.02	29.00	-17.3	11,247	-0.15%
2022/02/10	1	28.90	9.3	28.78	28.80	-8.3	11,082	-0.07%
2022/02/09	0	0.00	6	28.30	28.50	-6	10,962	-0.05%
2022/02/08	3	28.23	10.3	28.21	28.25	-7.3	10,899	-0.07%
2022/02/07	0	0.00	4.1	27.72	27.80	-4.1	10,850	-0.04%
2022/01/26	3.4	26.71	0	0.00	26.60	3.4	10,807	0.03%
2022/01/25	5	26.56	0	0.00	26.50	5	10,809	0.05%
2022/01/24	2.1	27.00	0	0.00	27.00	2.1	10,773	0.02%
2022/01/20	0	0.00	1	27.75	27.85	-1	10,619	-0.01%
2022/01/19	19	27.74	0	0.00	27.60	19	10,619	0.18%
2022/01/18	1	28.05	8	28.15	27.80	-7	10,534	-0.07%
2022/01/12	8	27.75	1	27.70	27.75	7	10,724	0.07%
2022/01/11	10	27.63	0	0.00	27.65	10	10,735	0.09%
2022/01/10	4.1	28.04	7	28.20	28.05	-3	10,654	-0.03%
2022/01/07	105	28.30	2	28.63	28.25	103	10,611	0.97%	大買/鉅額交易
2022/01/06	0	0.00	4	28.05	28.10	-4	10,514	-0.04%
2022/01/05	6.2	28.08	0	0.00	28.10	6.2	10,537	0.06%
2022/01/04	10.2	28.20	1	28.20	28.25	9.2	10,557	0.09%
2022/01/03	11	28.38	0	0.00	28.40	11	10,591	0.10%
2021/12/30	15	29.03	16.1	28.84	28.70	-1.1	10,636	-0.01%
2021/12/29	3	28.73	7.2	28.74	28.85	-4.2	10,723	-0.04%
2021/12/28	0	0.00	1	28.60	28.65	-1	10,792	-0.01%
2021/12/27	1	28.50	1	28.50	28.50	0	11,099	0.00%
2021/12/24	15	28.52	2	28.50	28.40	13	11,428	0.11%
2021/12/23	0	0.00	10	28.30	28.35	-10	11,759	-0.09%
2021/12/22	2	28.20	1	28.20	28.20	1	12,365	0.01%
2021/12/21	0.2	28.30	0	0.00	28.20	0.2	12,689	0.00%
2021/12/20	4	28.20	2	28.20	28.10	2	13,086	0.02%
2021/12/17	0	0.00	1	28.30	28.30	-1	13,159	-0.01%
2021/12/16	20	27.96	1	27.90	27.90	19	13,171	0.14%
2021/12/15	9	28.01	1	28.00	27.95	8	13,213	0.06%
2021/12/14	1	28.25	1	28.15	28.10	0	13,455	0.00%
2021/12/13	0	0.00	5	28.15	28.15	-5	13,645	-0.04%
2021/12/10	54.2	28.25	11	28.20	28.20	43.2	13,719	0.31%
2021/12/09	19	28.57	5	28.54	28.45	14	13,672	0.10%
2021/12/08	6	28.70	2	28.90	28.55	4	13,661	0.03%
2021/12/07	6	28.59	0	0.00	28.75	6	13,548	0.04%
2021/12/06	60	28.45	30	28.40	28.35	30	13,459	0.22%
2021/12/03	11	28.58	3	28.60	28.50	8	13,445	0.06%
2021/12/02	27	28.52	14	28.51	28.40	13	13,374	0.10%
2021/12/01	9	28.71	16	28.38	28.70	-7	13,300	-0.05%
2021/11/30	68	29.04	3	29.13	28.75	65	13,134	0.49%
2021/11/29	32	28.80	0	0.00	28.70	32	12,856	0.25%
2021/11/26	42	29.95	369.1	30.13	29.80	-327.1	12,642	-2.59%	大賣/鉅額交易
2021/11/25	32	29.97	58	29.86	29.75	-26	11,857	-0.22%
2021/11/24	114	29.06	648	28.99	29.20	-534	11,104	-4.81%	大買/大賣/鉅額交易
2021/11/23	71	28.27	0	0.00	28.15	71	10,814	0.66%
2021/11/22	0	0.00	1	28.40	28.30	-1	10,788	-0.01%
2021/11/19	111	28.52	261.1	28.78	28.50	-150.1	10,778	-1.39%	大買/大賣/鉅額交易
2021/11/18	1	28.55	80.2	28.60	28.70	-79.2	10,714	-0.74%
2021/11/17	11.3	28.23	0	0.00	28.15	11.3	10,699	0.11%
2021/11/16	8	28.46	0	0.00	28.45	8	10,782	0.07%
2021/11/15	16.1	28.96	2	29.05	28.80	14.1	10,695	0.13%
2021/11/12	38	29.29	278.2	29.59	29.55	-240.2	10,498	-2.29%	大賣/鉅額交易
2021/11/11	2	27.60	4	27.70	27.50	-2	10,105	-0.02%
2021/11/10	0	0.00	153	28.47	28.15	-153	10,236	-1.49%	大賣/鉅額交易
2021/11/08	10	27.60	0	0.00	27.85	10	10,598	0.09%
2021/11/05	11	27.24	26	27.21	27.55	-15	10,861	-0.14%
2021/11/04	18.2	27.16	0	0.00	27.10	18.2	10,873	0.17%
2021/11/03	14	27.40	1	27.35	27.50	13	10,892	0.12%
2021/11/01	1	26.95	0	0.00	27.05	1	11,256	0.01%
2021/10/26	5	26.80	0	0.00	26.80	5	11,391	0.04%
2021/10/22	16	26.53	0	0.00	26.35	16	11,536	0.14%
2021/10/21	6	26.82	53	26.90	26.85	-47	11,544	-0.41%
2021/10/20	21	27.27	0	0.00	26.90	21	11,630	0.18%
2021/10/19	9	27.10	2	27.15	27.30	7	11,719	0.06%
2021/10/12	2	28.05	41	28.01	27.75	-39	12,108	-0.32%
2021/10/08	41.2	28.32	0	0.00	28.10	41.2	12,156	0.34%
2021/10/07	60	28.40	2	28.45	28.70	58	12,374	0.47%
2021/10/06	0	0.00	2	28.60	28.10	-2	12,730	-0.02%
2021/10/05	22	26.96	30	27.37	27.60	-8	12,779	-0.06%
2021/10/04	2	27.60	0	0.00	26.85	2	12,812	0.02%
2021/10/01	35	28.35	2	28.05	28.10	33	12,723	0.26%
2021/09/30	29	29.13	6	29.25	28.95	23	12,932	0.18%
2021/09/29	92	30.62	64	30.77	29.80	28	13,036	0.21%
2021/09/28	7	30.26	4	30.54	31.00	3	13,169	0.02%
2021/09/27	2	29.95	109	30.06	30.35	-107	16,563	-0.65%	大賣/鉅額交易
2021/09/24	13	29.15	44	29.50	29.25	-31	18,467	-0.17%
2021/09/23	40	28.74	1.2	28.88	29.15	38.8	18,717	0.21%
2021/09/22	21	28.50	3	28.45	28.65	18	18,974	0.09%
2021/09/17	4	29.60	4	29.85	29.10	0	19,124	0.00%
2021/09/16	75	29.55	0	0.00	29.90	75	18,943	0.40%
2021/09/15	12	29.45	0	0.00	28.80	12	18,890	0.06%
2021/09/13	1	29.35	20	29.10	29.40	-19	19,224	-0.10%
2021/09/10	0	0.00	1	28.85	28.90	-1	19,502	-0.01%
2021/09/08	21	28.45	6	28.71	28.45	15	19,913	0.08%
2021/09/07	0	0.00	1	28.85	28.85	-1	20,858	0.00%
2021/09/06	1	28.60	0	0.00	28.50	1	21,221	0.00%
2021/09/03	0	0.00	5	29.30	29.25	-5	21,757	-0.02%
2021/09/02	1	29.55	0	0.00	29.45	1	22,413	0.00%
2021/09/01	20	30.40	6	30.32	30.10	14	22,929	0.06%
2021/08/31	36	30.05	207	30.07	30.45	-171	23,466	-0.73%	大賣/鉅額交易
2021/08/30	0	0.00	6	29.68	29.50	-6	24,389	-0.02%
2021/08/27	10	29.26	4	29.20	29.50	6	24,911	0.02%
2021/08/26	6	29.10	4	28.95	29.05	2	25,559	0.01%
2021/08/25	4	28.83	0	0.00	28.90	4	26,376	0.02%
2021/08/24	1	28.85	71	28.77	28.75	-70	26,576	-0.26%
2021/08/23	20	28.50	403	28.50	28.45	-383	26,948	-1.42%	大賣/鉅額交易
2021/08/20	12	28.26	3	28.80	28.10	9	27,069	0.03%
2021/08/19	1	29.55	10	29.70	29.00	-9	27,083	-0.03%
2021/08/18	5	29.10	4	28.81	29.95	1	27,251	0.00%
2021/08/17	6	29.44	0	0.00	29.20	6	27,885	0.02%
2021/08/16	11	30.59	0	30.10	29.90	11	27,993	0.04%
2021/08/13	0.1	31.20	5	31.60	31.20	-4.9	28,018	-0.02%
2021/08/12	0	0.00	152	31.23	31.30	-152	28,173	-0.54%	大賣/鉅額交易
2021/08/11	2	30.63	10	30.68	30.00	-8	28,360	-0.03%
2021/08/10	6	30.60	110	30.52	30.70	-104	28,688	-0.36%	大賣/鉅額交易
2021/08/09	1	30.60	0	0.00	30.70	1	29,084	0.00%
2021/08/06	3	30.90	3	31.07	30.95	0	29,674	0.00%
2021/08/05	11	31.17	5	30.95	30.90	6	29,798	0.02%
2021/08/04	3	30.08	6	30.31	30.30	-3	30,190	-0.01%
2021/08/03	1	29.50	0	0.00	29.60	1	30,703	0.00%
2021/08/02	4	29.75	1	29.80	29.75	3	31,372	0.01%
2021/07/30	0	0.00	82	29.33	29.15	-82	31,833	-0.26%
2021/07/29	21	29.28	91	29.08	29.30	-70	32,167	-0.22%
2021/07/28	5	29.05	5	28.80	28.90	0	32,510	0.00%
2021/07/27	43	29.47	1	29.35	29.25	42	33,073	0.13%
2021/07/26	1	29.90	0	0.00	29.75	1	33,683	0.00%
2021/07/23	0	0.00	3	30.03	30.45	-3	34,349	-0.01%
2021/07/22	2	29.48	410	29.69	29.45	-408	34,457	-1.18%	大賣/鉅額交易
2021/07/21	36	29.55	6	30.12	29.30	30	34,896	0.09%
2021/07/20	1	30.05	5	30.05	30.05	-4	35,053	-0.01%
2021/07/19	0	0.00	1	31.40	31.40	-1	35,307	0.00%
2021/07/16	0	0.00	41	31.52	31.30	-41	36,742	-0.11%
2021/07/15	0	0.00	1	30.05	31.15	-1	37,062	0.00%
2021/07/14	8	29.61	5	30.24	30.05	3	37,787	0.01%
2021/07/13	206	29.98	33	30.14	30.15	173	38,665	0.45%	大買/鉅額交易
2021/07/12	10	31.67	2	31.73	31.45	8	38,720	0.02%
2021/07/09	2	31.95	2	31.95	31.80	0	39,020	0.00%
2021/07/08	1	31.90	3	32.10	32.10	-2	39,246	-0.01%
2021/07/07	12	32.28	17	32.24	31.80	-5	39,497	-0.01%
2021/07/06	27	32.95	27	33.25	33.35	0	39,662	0.00%
2021/07/05	30	32.98	27	32.80	32.75	3	39,482	0.01%
2021/07/02	113	34.16	301	35.12	32.00	-188	39,015	-0.48%	大買/大賣/鉅額交易
2021/07/01	28	32.36	88	32.10	32.90	-60	35,475	-0.17%
2021/06/30	3.4	29.83	392	29.87	29.95	-388.6	33,491	-1.16%	大賣/鉅額交易
2021/06/29	63.2	29.33	165	29.96	29.30	-101.8	33,314	-0.31%	大賣/鉅額交易
2021/06/28	0	0.00	303	29.65	29.70	-303	33,309	-0.91%	大賣/鉅額交易
2021/06/25	0.3	29.10	0	0.00	29.05	0.3	33,238	0.00%
2021/06/24	24	28.84	13	28.71	29.15	11	33,558	0.03%
2021/06/23	4	28.75	0	0.00	28.75	4	34,034	0.01%
2021/06/22	0	0.00	12	29.15	29.00	-12	34,354	-0.03%
2021/06/21	0	0.00	10	28.24	28.50	-10	34,152	-0.03%
2021/06/18	9	29.24	2	29.10	29.10	7	33,904	0.02%
2021/06/17	5	29.17	0	0.00	29.55	5	33,817	0.01%
2021/06/16	49	29.94	40	29.88	29.05	9	33,732	0.03%
2021/06/15	11	30.18	6	30.64	30.10	5	32,787	0.02%
2021/06/11	30	29.94	48	30.05	30.00	-18	32,499	-0.06%
2021/06/09	17	29.93	25	30.29	30.05	-8	31,523	-0.03%
2021/06/08	38	30.06	31	30.28	29.80	7	31,112	0.02%
2021/06/07	51	29.76	44	29.83	29.80	7	30,592	0.02%
2021/06/04	71	28.65	65	28.62	28.60	6	29,651	0.02%
2021/06/03	38	28.13	12	28.37	28.50	26	29,516	0.09%
2021/06/02	21	27.99	42	27.80	27.60	-21	29,646	-0.07%
2021/06/01	20	26.85	20	27.30	27.00	0	28,925	0.00%
2021/05/31	28	26.80	50	26.78	26.80	-22	28,924	-0.08%
2021/05/28	53	26.34	0	0.00	26.20	53	28,562	0.19%
2021/05/27	1	25.80	0	0.00	25.75	1	28,446	0.00%
2021/05/25	0	0.00	2	26.58	25.90	-2	28,179	-0.01%
2021/05/24	6	25.20	25	25.20	25.15	-19	27,684	-0.07%
2021/05/20	5	24.50	0	0.00	24.00	5	27,565	0.02%
2021/05/19	20	24.60	6	24.33	24.45	14	27,252	0.05%
2021/05/18	3	24.47	0	0.00	24.85	3	26,955	0.01%
2021/05/17	13	24.22	0	0.00	24.05	13	26,378	0.05%
2021/05/14	0.1	26.75	0	0.00	26.70	0.1	25,940	0.00%
2021/05/12	3	25.25	1	25.20	25.70	2	25,069	0.01%
2021/05/11	8	29.15	7	29.53	28.00	1	24,485	0.00%
2021/05/10	15	28.88	15.1	29.08	28.90	-0.1	23,939	0.00%
2021/05/07	24.1	29.54	0	0.00	29.05	24.1	23,292	0.10%
2021/05/05	2	31.30	25	31.55	31.30	-23	22,518	-0.10%
2021/05/04	22	30.03	2	29.95	30.20	20	22,164	0.09%
2021/05/03	5	33.28	3	32.72	32.65	2	21,499	0.01%
2021/04/29	8.1	33.40	22.6	33.31	33.50	-14.5	20,888	-0.07%
2021/04/28	0	0.00	36	32.53	32.50	-36	20,155	-0.18%
2021/04/27	2	32.68	28	32.16	32.60	-26	20,086	-0.13%
2021/04/26	0	0.00	8	31.89	32.10	-8	19,617	-0.04%
2021/04/23	12	31.06	1	31.10	31.30	11	19,396	0.06%
2021/04/22	68	32.27	33	31.87	31.75	35	19,134	0.18%
2021/04/21	28	31.40	1	31.40	31.40	27	17,793	0.15%
2021/04/20	8	31.38	3	31.57	31.85	5	17,379	0.03%
2021/04/19	170	31.65	137	31.94	32.65	33	16,683	0.20%	大買/大賣/
2021/04/16	17	29.39	14	29.31	29.70	3	15,557	0.02%
2021/04/15	21	29.17	12	29.32	29.15	9	15,203	0.06%
2021/04/14	7	28.16	2.1	28.29	27.90	4.9	14,958	0.03%
2021/04/13	17	28.45	0	0.00	28.20	17	14,843	0.11%
2021/04/12	3	29.05	61	28.86	29.60	-58	14,702	-0.39%
2021/04/09	6	28.02	3	28.13	28.45	3	14,253	0.02%
2021/04/08	4	27.64	11	27.61	28.00	-7	14,186	-0.05%
2021/04/07	23	27.60	0	0.00	27.80	23	14,574	0.16%
2021/04/06	6.1	27.84	13	27.95	27.90	-6.9	14,641	-0.05%
2021/04/01	44	27.33	0	0.00	27.30	44	14,455	0.30%
2021/03/31	10	27.70	25	27.67	27.50	-15	14,359	-0.10%
2021/03/29	1	27.35	10	27.45	27.00	-9	14,377	-0.06%
2021/03/26	34	26.69	8	26.70	26.80	26	15,094	0.17%
2021/03/25	12	26.08	11	25.73	25.95	1	14,603	0.01%
2021/03/22	0	0.00	1	24.30	24.55	-1	14,127	-0.01%
2021/03/19	1	24.05	0	0.00	24.10	1	14,283	0.01%
2021/03/18	12	24.94	2	24.90	24.85	10	14,257	0.07%
2021/03/17	6	24.95	1	25.20	25.00	5	14,337	0.03%
2021/03/16	2	25.25	1	25.65	25.15	1	14,472	0.01%
2021/03/15	5	25.37	0	0.00	25.60	5	14,467	0.03%
2021/03/12	3	25.18	6	25.32	25.30	-3	14,393	-0.02%
2021/03/11	1	25.45	0	0.00	25.10	1	14,430	0.01%
2021/03/10	0	0.00	7	24.96	25.35	-7	14,519	-0.05%
2021/03/09	9	25.30	0	0.00	25.25	9	14,525	0.06%
2021/03/08	7	25.23	33	25.83	25.65	-26	14,413	-0.18%
2021/03/05	1	24.05	1	24.15	23.85	0	13,681	0.00%
2021/03/04	0	0.00	21	24.30	24.35	-21	13,792	-0.15%
2021/03/03	0	0.00	2	23.90	23.95	-2	13,780	-0.01%
2021/03/02	2	23.50	0	0.00	23.55	2	13,978	0.01%
2021/02/25	1	23.85	1	24.10	23.85	0	14,393	0.00%
2021/02/24	25	24.29	0	0.00	23.65	25	14,651	0.17%
2021/02/23	1	24.45	15	24.42	24.35	-14	14,864	-0.09%
2021/02/19	6	23.61	13	23.53	23.50	-7	15,307	-0.05%
2021/02/17	0	0.00	20	23.05	23.00	-20	15,831	-0.13%
2021/02/04	1	22.15	3	22.50	22.55	-2	16,886	-0.01%
2021/02/03	0	0.00	0.1	22.00	22.25	-0.1	17,408	0.00%
2021/02/01	0	0.00	1	21.40	21.55	-1	18,013	-0.01%
2021/01/28	2	21.05	0	0.00	21.05	2	18,452	0.01%
2021/01/26	5	21.60	0	0.00	21.85	5	19,461	0.03%
2021/01/20	5	21.32	0	0.00	21.10	5	21,386	0.02%
2021/01/19	0	0.00	8	22.50	22.45	-8	22,351	-0.04%
2021/01/15	0	0.00	1	22.80	22.55	-1	23,183	0.00%
2021/01/14	0	0.00	7	23.35	23.45	-7	23,266	-0.03%
2021/01/13	0	0.00	1	23.20	23.20	-1	23,221	0.00%
2021/01/08	4	24.05	0	0.00	23.50	4	23,488	0.02%
2021/01/07	13	23.89	1	24.10	23.95	12	23,507	0.05%
2021/01/06	1	23.85	2.1	24.04	23.35	-1.1	23,377	0.00%
2021/01/05	3	24.15	17	24.38	24.30	-14	23,331	-0.06%
2021/01/04	6	24.13	10	24.01	24.10	-4	23,022	-0.02%
2020/12/31	5	23.93	6	23.63	23.75	-1	22,751	0.00%
2020/12/30	18	23.54	15	24.03	23.55	3	22,459	0.01%
2020/12/29	20	23.36	24	23.26	23.10	-4	21,832	-0.02%
2020/12/28	7	22.89	24	22.92	22.95	-17	21,601	-0.08%
2020/12/25	6	22.71	10	22.65	22.75	-4	21,460	-0.02%
2020/12/24	17	22.96	1	22.65	22.65	16	21,423	0.07%
2020/12/23	11	22.65	8	22.29	22.30	3	21,281	0.01%
2020/12/22	48	23.38	27	23.29	22.20	21	21,110	0.10%
2020/12/21	2	22.23	2	22.08	22.20	0	20,107	0.00%
2020/12/18	1	21.25	0	0.00	21.25	1	19,964	0.01%
2020/12/16	0	0.00	3	21.82	21.85	-3	19,924	-0.02%
2020/12/15	15	21.69	22	21.37	21.40	-7	19,902	-0.04%
2020/12/14	10	22.00	1	22.20	22.25	9	19,836	0.05%
2020/12/11	12	22.34	0	0.00	22.00	12	19,820	0.06%
2020/12/10	2	22.23	3	22.62	22.45	-1	19,784	-0.01%
2020/12/08	1	22.35	0	0.00	22.35	1	20,209	0.00%
2020/12/07	4	22.56	0	0.00	22.50	4	20,619	0.02%
2020/12/04	0	0.00	4	22.95	23.00	-4	20,686	-0.02%
2020/12/03	7	22.37	2	22.45	22.45	5	21,230	0.02%
2020/12/02	6	22.95	1	23.35	22.70	5	21,995	0.02%
2020/11/27	3	23.13	1	23.35	23.25	2	22,335	0.01%
2020/11/26	11	23.77	2	23.70	23.45	9	22,207	0.04%
2020/11/25	2	23.55	5	23.55	23.45	-3	22,044	-0.01%
2020/11/24	8	23.83	0	0.00	23.45	8	22,175	0.04%
2020/11/23	6	23.40	2	23.90	24.00	4	22,055	0.02%
2020/11/20	0	0.00	2.4	24.05	23.50	-2.4	21,847	-0.01%
2020/11/19	0	0.00	2	24.05	24.10	-2	21,994	-0.01%
2020/11/18	13	24.17	6	24.32	24.00	7	22,015	0.03%
2020/11/17	5	23.33	0	0.00	23.70	5	21,592	0.02%
2020/11/16	20	23.19	0	0.00	23.40	20	21,668	0.09%
2020/11/13	5	23.23	9.2	23.52	23.05	-4.2	21,653	-0.02%
2020/11/12	1	22.60	5	22.80	22.60	-4	21,895	-0.02%
2020/11/11	5	23.90	10	23.60	23.55	-5	22,015	-0.02%
2020/11/10	3	23.75	3	23.50	23.15	0	22,065	0.00%
2020/11/09	5	22.85	16	23.22	23.65	-11	21,824	-0.05%
2020/11/06	8	22.80	10	23.05	23.00	-2	21,415	-0.01%
2020/11/05	1	22.85	1	22.70	23.00	0	21,116	0.00%
2020/11/04	10	23.08	1.6	23.01	22.80	8.4	21,000	0.04%
2020/11/03	2	23.00	3	23.00	23.05	-1	20,453	0.00%
2020/11/02	3	22.78	1	23.00	22.30	2	19,871	0.01%
2020/10/30	11	22.95	1	22.90	22.75	10	19,090	0.05%
2020/10/29	3	22.70	15	22.39	22.75	-12	18,736	-0.06%
2020/10/28	17	22.03	31	22.45	22.50	-14	18,375	-0.08%
2020/10/27	6	22.45	116	22.50	22.15	-110	17,655	-0.62%	大賣/鉅額交易
2020/10/26	15	22.27	51	22.34	21.35	-36	16,454	-0.22%
2020/10/23	0	0.00	16	21.05	21.15	-16	15,739	-0.10%
2020/10/22	2	20.30	6	20.73	20.55	-4	15,560	-0.03%
2020/10/21	1	20.50	7	20.50	20.55	-6	15,323	-0.04%
2020/10/20	1	20.35	11	20.03	20.30	-10	15,212	-0.07%
2020/10/19	1	19.80	36	20.00	20.00	-35	15,121	-0.23%
2020/10/16	3	19.58	1	20.05	19.80	2	15,039	0.01%
2020/10/15	57	19.69	11	19.76	19.95	46	14,777	0.31%
2020/10/14	6	19.48	0	0.00	19.50	6	14,574	0.04%
2020/10/13	0	0.00	6	19.02	18.90	-6	14,400	-0.04%
2020/10/12	3	18.63	2	18.40	18.50	1	14,170	0.01%
2020/10/08	4	19.05	0	0.00	19.00	4	14,123	0.03%
2020/10/07	1	19.15	0	0.00	19.20	1	14,270	0.01%
2020/10/06	0	0.00	1	19.20	19.35	-1	14,312	-0.01%
2020/09/28	0	0.00	2	18.68	18.95	-2	14,398	-0.01%
2020/09/25	0	0.00	2	18.45	18.30	-2	14,423	-0.01%
2020/09/24	2	18.15	1	18.65	18.00	1	14,305	0.01%
2020/09/23	12	18.92	1	18.70	18.75	11	14,097	0.08%
2020/09/22	3	18.98	2	19.23	19.15	1	14,056	0.01%
2020/09/21	0	0.00	3	19.45	19.35	-3	13,977	-0.02%
2020/09/18	0	0.00	3	19.63	19.45	-3	13,968	-0.02%
2020/09/17	5	19.66	5	19.63	19.55	0	13,889	0.00%
2020/09/16	4	19.26	40	19.38	19.05	-36	13,673	-0.26%
2020/09/15	1	19.65	3.2	19.65	19.65	-2.2	13,615	-0.02%
2020/09/14	10	19.43	4	19.39	19.15	6	13,512	0.04%
2020/09/11	9	19.99	221	20.80	19.90	-212	13,290	-1.60%	大賣/鉅額交易
2020/09/10	207	20.86	45	20.66	20.90	162	12,760	1.27%	大買/鉅額交易
2020/09/09	1	20.10	2	20.58	20.50	-1	12,245	-0.01%
2020/09/08	9	20.51	11	20.76	20.75	-2	11,962	-0.02%
2020/09/07	133	21.36	35	21.19	21.45	98	11,200	0.87%	大買/
2020/09/04	2	19.50	1	19.75	19.50	1	10,332	0.01%
2020/09/02	54	19.70	2	19.63	19.15	52	9,755	0.53%
2020/09/01	10	19.15	1	19.00	19.10	9	9,488	0.09%
2020/08/28	0	0.00	6	19.54	19.00	-6	9,432	-0.06%
2020/08/27	0	0.00	2	19.20	18.75	-2	9,143	-0.02%
2020/08/26	6	19.13	0	0.00	19.10	6	8,908	0.07%
2020/08/25	2	19.00	1	19.10	18.90	1	8,808	0.01%
2020/08/24	0	0.00	0.2	18.95	19.00	-0.2	8,210	0.00%
2020/08/21	3	18.90	30	18.97	18.75	-27	8,047	-0.34%
2020/08/20	29.2	18.23	0	0.00	18.35	29.2	7,781	0.38%
2020/08/19	21	18.94	66	19.10	19.20	-45	7,423	-0.61%
2020/08/18	8	18.39	21	18.32	18.75	-13	6,994	-0.19%
2020/08/17	0	0.00	4	18.25	18.30	-4	6,069	-0.07%
2020/08/14	0	0.00	39	16.49	16.65	-39	5,671	-0.69%
2020/08/13	2	15.15	0	0.00	15.15	2	5,420	0.04%
2020/08/10	0	0.00	1	14.95	15.00	-1	5,646	-0.02%
2020/08/07	1	14.60	45	14.60	14.60	-44	5,590	-0.79%
2020/08/06	0.1	14.60	5	14.70	14.55	-4.9	5,595	-0.09%
2020/08/05	0.1	14.55	0	0.00	14.35	0.1	5,588	0.00%
2020/08/04	0	0.00	1	14.05	14.15	-1	5,580	-0.02%
2020/08/03	1	13.90	1	14.00	13.95	0	5,618	0.00%
2020/07/30	0	14.20	1	14.10	13.95	-1	5,695	-0.02%
2020/07/29	0.2	14.00	0	0.00	13.80	0.2	5,722	0.00%
2020/07/28	7	14.07	0	0.00	13.65	7	5,748	0.12%
2020/07/27	0	0.00	0.8	14.60	14.35	-0.8	5,792	-0.01%
2020/07/23	0	0.00	1	14.85	15.00	-1	5,870	-0.02%
2020/07/22	0	0.00	7	14.84	14.80	-7	5,841	-0.12%
2020/07/21	46.1	14.50	3	14.50	14.65	43.1	5,812	0.74%
2020/07/17	0	0.00	1	14.75	14.60	-1	5,843	-0.02%
2020/07/16	1	14.65	0	0.00	14.75	1	5,921	0.02%
2020/07/15	0	0.00	1	14.70	14.60	-1	5,898	-0.02%
2020/07/14	1	14.65	1	15.00	14.50	0	5,936	0.00%
2020/07/10	17	14.65	32	14.57	14.45	-15	5,834	-0.26%
2020/07/09	0	0.00	2	15.05	14.95	-2	5,747	-0.03%
2020/07/08	2	14.78	0	0.00	14.75	2	5,793	0.03%
2020/07/06	0	0.00	1	14.95	14.95	-1	5,809	-0.02%
2020/07/03	0	0.00	2	15.00	14.90	-2	5,769	-0.03%
2020/07/02	0	0.00	1	14.65	14.80	-1	5,758	-0.02%
2020/06/30	2	14.55	0	0.00	14.50	2	5,822	0.03%
2020/06/23	1	14.90	0	0.00	14.85	1	5,881	0.02%
2020/06/22	3	14.98	7	15.08	15.05	-4	5,889	-0.07%
2020/06/19	1	14.90	0	0.00	14.90	1	5,882	0.02%
2020/06/18	0	0.00	2	14.90	14.95	-2	5,905	-0.03%
2020/06/17	0	0.00	1	15.05	15.10	-1	5,890	-0.02%
2020/06/16	1	14.75	0	0.00	14.75	1	5,907	0.02%
2020/06/12	1	14.65	0	0.00	14.85	1	6,030	0.02%
2020/06/11	0	0.00	1	15.20	14.85	-1	6,052	-0.02%
2020/06/10	3	15.02	0	0.00	15.00	3	6,011	0.05%
2020/06/09	0	0.00	160	15.13	15.15	-160	6,110	-2.62%	大賣/鉅額交易
2020/06/08	0	0.00	2	15.45	15.20	-2	6,151	-0.03%
2020/06/05	185	15.30	0	0.00	15.30	185	6,044	3.06%	大買/鉅額交易
2020/06/04	2	14.85	2	15.00	14.90	0	5,978	0.00%
2020/06/03	2	14.88	12	14.63	14.85	-10	6,041	-0.17%
2020/06/02	0	0.00	1	14.45	14.35	-1	5,901	-0.02%
2020/06/01	1	14.35	2	14.45	14.40	-1	5,892	-0.02%
2020/05/29	0	0.00	10	14.15	14.10	-10	5,836	-0.17%
2020/05/27	1	14.35	0	0.00	14.40	1	5,758	0.02%
2020/05/22	16	14.59	2	14.50	14.50	14	5,613	0.25%
2020/05/21	3	14.80	6	14.97	15.00	-3	5,515	-0.05%
2020/05/20	46	15.44	23	15.28	15.15	23	5,388	0.43%
2020/05/19	2	15.05	5	14.91	15.15	-3	4,976	-0.06%
2020/05/14	1	14.10	0	0.00	13.80	1	4,601	0.02%
2020/05/12	1	14.55	0	0.00	14.45	1	4,523	0.02%
2020/05/06	0	0.00	3	14.72	14.65	-3	4,405	-0.07%
2020/05/04	1	14.50	0	0.00	14.55	1	4,350	0.02%
2020/04/30	2	15.05	6	14.96	15.05	-4	4,319	-0.09%
2020/04/29	0	0.00	20	14.50	14.45	-20	4,221	-0.47%
2020/04/28	5	14.50	0	0.00	14.55	5	4,138	0.12%
2020/04/23	0	0.00	0.5	14.15	14.05	-0.5	4,252	-0.01%
2020/04/22	0	0.00	3	13.32	13.65	-3	4,204	-0.07%
2020/04/21	0	0.00	1	13.85	13.65	-1	4,189	-0.02%
2020/04/17	5	14.65	0	0.00	14.40	5	4,096	0.12%
2020/04/16	0.7	14.60	16	14.49	14.55	-15.3	4,025	-0.38%
2020/04/15	1	14.60	21	14.60	14.75	-20	4,073	-0.49%
2020/04/13	0	0.00	63	14.65	14.50	-63	4,204	-1.50%
2020/04/10	0	0.00	2	14.10	14.05	-2	4,208	-0.05%
2020/03/19	1	10.65	73	10.70	10.65	-72	4,501	-1.60%
2020/03/18	2	12.13	7	11.95	11.80	-5	4,420	-0.11%
2020/03/17	0	0.00	20	12.40	12.35	-20	4,403	-0.45%
2020/03/16	65	13.01	21	13.09	12.95	44	4,351	1.01%
2020/03/13	2	12.73	6	12.70	12.85	-4	4,268	-0.09%
2020/03/12	0	0.00	1	14.35	14.05	-1	4,130	-0.02%
2020/03/10	2	14.60	0	0.00	15.05	2	4,062	0.05%
2020/03/09	10	15.43	45	15.15	15.10	-35	3,995	-0.88%
2020/03/06	3	16.15	0	0.00	16.20	3	3,834	0.08%
2020/03/04	6	16.30	0	0.00	16.40	6	3,863	0.16%
2020/03/02	1	16.20	0	0.00	16.20	1	4,029	0.02%
2020/02/24	3	16.92	0	0.00	16.85	3	4,018	0.07%
2020/02/21	2	17.20	0	0.00	17.20	2	4,001	0.05%
2020/02/20	2	17.40	0	0.00	17.40	2	3,985	0.05%
2020/02/19	4	17.40	0	0.00	17.45	4	3,994	0.10%
2020/02/13	46	17.15	0	0.00	17.05	46	4,087	1.13%
2020/02/12	0	0.00	5	17.05	17.15	-5	4,154	-0.12%
2020/02/11	0	0.00	1	16.60	16.70	-1	4,130	-0.02%
2020/02/10	1	16.35	1	16.55	16.45	0	4,173	0.00%
2020/02/05	5	16.55	0	0.00	16.50	5	4,184	0.12%
2020/01/31	0	0.00	32	17.08	17.05	-32	4,051	-0.79%
2020/01/30	3	17.15	22	17.11	16.80	-19	4,097	-0.46%
2020/01/20	0	0.00	2	18.45	18.45	-2	3,905	-0.05%
2020/01/15	10	18.43	0	0.00	18.30	10	3,920	0.26%
2020/01/13	0	0.00	1	18.40	18.40	-1	3,942	-0.03%
2020/01/09	5.1	18.34	4	18.44	18.25	1.1	3,954	0.03%
2020/01/08	1	18.75	1	18.45	18.45	0	3,834	0.00%
2020/01/07	33	18.89	13	18.74	18.75	20	3,715	0.54%
2020/01/06	12	19.28	0	0.00	19.05	12	3,620	0.33%
2020/01/03	8	19.24	0	0.00	19.40	8	3,573	0.22%
2020/01/02	67	19.01	31	19.10	19.15	36	3,422	1.05%
2019/12/30	0	0.00	1	18.55	18.55	-1	3,182	-0.03%
2019/12/27	1	18.50	0	0.00	18.55	1	3,162	0.03%
2019/12/26	0	0.00	0	18.50	18.50	0	3,165	0.00%
2019/12/25	0	0.00	3	18.55	18.60	-3	3,165	-0.09%
2019/12/24	0	0.00	2	18.70	18.55	-2	3,198	-0.06%
2019/12/19	2	18.63	1	18.55	18.60	1	3,121	0.03%
2019/12/18	2	18.48	0	0.00	18.45	2	3,003	0.07%
2019/12/17	0	0.00	1	18.35	18.40	-1	3,011	-0.03%
2019/12/16	24	18.35	0	0.00	18.25	24	3,007	0.80%
2019/12/13	6	18.13	0	0.00	18.10	6	3,022	0.20%
2019/12/11	43	18.25	3	18.33	18.25	40	3,470	1.15%
2019/12/10	1	18.35	0	0.00	18.35	1	3,452	0.03%
2019/12/09	0	0.00	1	18.40	18.40	-1	3,459	-0.03%
2019/12/02	1	18.10	0	0.00	18.05	1	3,549	0.03%
2019/11/28	1	18.35	0.1	18.30	18.30	0.9	3,606	0.02%
2019/11/27	1	18.60	1	18.80	18.75	0	3,620	0.00%
2019/11/26	3	18.40	0	0.00	18.50	3	3,558	0.08%
2019/11/25	0	0.00	1	18.35	18.40	-1	3,572	-0.03%
2019/11/15	2	18.30	0	0.00	18.15	2	3,734	0.05%
2019/11/14	0	0.00	1	18.20	18.25	-1	3,765	-0.03%
2019/11/12	1	18.10	0	0.00	18.05	1	3,863	0.03%
2019/11/11	1	18.05	1	18.60	18.10	0	3,936	0.00%
2019/11/08	2	18.75	2	18.60	18.60	0	3,935	0.00%
2019/11/07	0	0.00	2.1	18.70	18.70	-2.1	3,941	-0.05%
2019/11/05	1	18.45	0	0.00	18.50	1	3,982	0.03%
2019/10/30	2	18.53	0	0.00	18.55	2	4,225	0.05%
2019/10/29	0	0.00	2	18.93	18.60	-2	4,248	-0.05%
2019/10/25	0	0.00	6	18.73	18.65	-6	4,209	-0.14%
2019/10/24	5	18.70	0	0.00	18.75	5	4,244	0.12%
2019/10/23	4	18.40	10	18.45	18.45	-6	4,267	-0.14%
2019/10/22	5	18.30	5	18.40	18.40	0	4,318	0.00%
2019/10/18	5	18.40	0	0.00	18.50	5	4,343	0.12%
2019/10/17	1	18.25	3	18.23	18.30	-2	4,384	-0.05%
2019/10/14	0	0.00	1	18.15	18.15	-1	4,528	-0.02%
2019/10/09	6	17.93	0	0.00	17.90	6	4,538	0.13%
2019/10/08	2	18.00	1	18.00	18.00	1	4,475	0.02%
2019/10/07	6	18.15	0	0.00	18.10	6	4,456	0.13%
2019/10/03	30	18.35	15	18.35	18.35	15	4,493	0.33%
2019/10/02	30	18.45	0	0.00	18.45	30	4,586	0.65%
2019/09/26	3	18.43	0	0.00	18.35	3	4,653	0.06%
2019/09/25	1	18.60	0	0.00	18.50	1	4,719	0.02%
2019/09/24	2	18.80	0	0.00	18.80	2	4,825	0.04%
2019/09/23	1	18.90	0	0.00	18.95	1	4,962	0.02%
2019/09/17	30	19.12	0	0.00	19.05	30	4,952	0.61%
2019/09/16	84	19.79	21	19.68	19.40	63	4,911	1.28%
2019/09/12	1	18.90	0	0.00	18.90	1	4,525	0.02%
2019/09/10	1	18.75	0	0.00	18.80	1	4,653	0.02%
2019/09/09	0	0.00	7	19.01	19.00	-7	4,694	-0.15%
2019/09/06	2	18.95	1	18.95	19.00	1	4,791	0.02%
2019/09/05	0	0.00	12	18.90	18.85	-12	4,842	-0.25%
2019/09/03	11	18.75	0	0.00	18.75	11	4,871	0.23%
2019/09/02	3	18.75	1	18.90	19.05	2	4,865	0.04%
2019/08/30	4	18.43	2	18.43	18.55	2	4,848	0.04%
2019/08/29	1	18.20	0	0.00	18.10	1	4,793	0.02%
2019/08/28	2	18.13	0	0.00	18.00	2	4,788	0.04%
2019/08/26	3	18.22	0	0.00	18.20	3	4,797	0.06%
2019/08/23	1	18.35	7	18.49	18.50	-6	4,786	-0.13%
2019/08/22	1	18.15	15	18.22	18.25	-14	4,755	-0.29%
2019/08/21	15	18.33	5	18.35	18.30	10	4,730	0.21%
2019/08/20	5	18.60	0	0.00	18.55	5	4,683	0.11%
2019/08/19	5	18.55	10	18.60	18.60	-5	4,650	-0.11%
2019/08/16	0	0.00	1	18.40	18.30	-1	4,620	-0.02%
2019/08/15	13	18.12	0	0.00	18.05	13	4,564	0.28%
2019/08/14	2	18.50	1	18.50	18.50	1	4,477	0.02%
2019/08/13	0	0.00	20	17.70	17.70	-20	4,391	-0.46%
2019/08/08	2	18.45	0	0.00	18.40	2	4,331	0.05%
2019/08/07	1	18.65	0	0.00	18.55	1	4,296	0.02%
2019/08/06	1	18.25	1	18.60	18.65	0	4,314	0.00%
2019/08/05	1	19.40	20	19.53	18.85	-19	4,308	-0.44%
2019/08/02	12	20.03	3.8	19.94	19.90	8.2	4,263	0.19%
2019/08/01	1	20.30	0	0.00	20.40	1	4,272	0.02%
2019/07/31	0	0.00	3	20.32	20.45	-3	4,276	-0.07%
2019/07/30	1	20.45	0	0.00	20.45	1	4,324	0.02%
2019/07/29	5	20.55	4	20.43	20.45	1	4,356	0.02%
2019/07/26	1	20.50	5	20.50	20.55	-4	4,395	-0.09%
2019/07/25	10	20.75	20	20.65	20.65	-10	4,432	-0.23%
2019/07/24	0	0.00	20	20.95	20.95	-20	4,480	-0.45%
2019/07/23	20	21.05	0	0.00	21.25	20	4,576	0.44%
2019/07/19	20	21.15	0	0.00	21.00	20	5,051	0.40%
2019/07/18	0	0.00	1	21.10	21.05	-1	5,024	-0.02%
2019/07/17	0	0.00	5	20.95	21.05	-5	4,975	-0.10%
2019/07/16	22	20.80	0	0.00	20.80	22	4,939	0.45%
2019/07/15	0	0.00	0	20.65	20.65	0	4,931	0.00%
2019/07/12	5	20.70	3	20.73	20.65	2	4,968	0.04%
2019/07/11	11	20.70	0	0.00	20.65	11	4,975	0.22%
2019/07/10	10	20.70	22	20.75	20.85	-12	4,985	-0.24%
2019/07/09	10	20.90	0	0.00	20.80	10	5,001	0.20%
2019/07/08	11	20.82	15	20.95	20.70	-4	5,038	-0.08%
2019/07/05	10	21.10	0	0.00	21.15	10	5,081	0.20%
2019/07/04	0.2	21.20	0	0.00	21.20	0.2	5,188	0.00%
2019/07/03	15	21.25	15	21.35	21.40	0	5,414	0.00%
2019/07/02	0	0.00	28	21.25	21.45	-28	5,437	-0.51%
2019/07/01	9	21.19	2	21.03	21.20	7	5,363	0.13%
2019/06/28	5	20.50	3	20.67	20.50	2	5,273	0.04%
2019/06/27	1	20.15	0	0.00	20.15	1	5,135	0.02%
2019/06/25	20	20.20	0	0.00	20.25	20	5,077	0.39%
2019/06/21	20	20.30	21	20.16	20.20	-1	5,060	-0.02%
2019/06/18	3	20.03	0	0.00	20.15	3	4,991	0.06%
2019/06/17	0	0.00	7	20.60	20.30	-7	4,974	-0.14%
2019/06/14	2	20.30	3	20.03	20.30	-1	4,938	-0.02%
2019/06/13	5	19.87	1	19.95	19.80	4	4,863	0.08%
2019/06/12	2	19.80	5	19.85	19.85	-3	4,844	-0.06%
2019/06/11	5	20.13	1	20.10	20.00	4	4,804	0.08%
2019/06/10	9	20.03	1	20.00	20.10	8	4,800	0.17%
2019/06/03	8	20.33	0	0.00	20.25	8	4,993	0.16%
2019/05/31	1	21.10	0	0.00	21.05	1	4,954	0.02%
2019/05/27	1	21.00	1	21.30	21.00	0	5,140	0.00%
2019/05/24	1	21.00	0	0.00	21.10	1	5,157	0.02%
2019/05/23	1	21.00	0	0.00	21.10	1	5,204	0.02%
2019/05/22	0	0.00	23	21.50	21.50	-23	5,208	-0.44%
2019/05/21	4	21.73	5.5	21.70	21.70	-1.5	5,327	-0.03%
2019/05/16	0	0.00	1	21.30	21.35	-1	5,425	-0.02%
2019/05/15	2	21.45	1	21.40	21.30	1	5,450	0.02%
2019/05/14	1	20.75	1	20.80	21.45	0	5,542	0.00%
2019/05/10	3	21.13	0	0.00	21.15	3	5,727	0.05%
2019/05/08	7	22.10	1	22.15	22.20	6	5,766	0.10%
2019/05/07	0	0.00	14	22.19	22.25	-14	5,800	-0.24%
2019/05/06	1	21.45	0	0.00	21.85	1	5,805	0.02%
2019/05/03	0	0.00	10	21.70	21.85	-10	5,793	-0.17%
2019/05/02	5	21.50	0	0.00	21.65	5	5,748	0.09%
2019/04/30	1	21.25	0	0.00	21.25	1	5,701	0.02%
2019/04/29	2	21.05	20	20.95	21.05	-18	5,655	-0.32%
2019/04/26	37	21.49	40	21.35	21.30	-3	5,629	-0.05%
2019/04/22	0	0.00	4	24.16	24.10	-4	5,323	-0.08%
2019/04/19	12	23.94	0	0.00	24.00	12	5,345	0.22%
2019/04/18	0	0.00	1	23.75	23.75	-1	5,403	-0.02%
2019/04/16	4	24.00	0	0.00	24.15	4	5,534	0.07%
2019/04/15	4	24.10	2	24.50	24.20	2	5,539	0.04%
2019/04/12	0	0.00	10	24.45	24.30	-10	5,547	-0.18%
2019/04/11	2	24.95	30	24.72	24.70	-28	5,516	-0.51%
2019/04/10	43	24.72	0	0.00	25.10	43	5,396	0.80%
2019/04/09	2	24.93	1	24.95	25.00	1	5,269	0.02%
2019/03/25	0	0.00	3	23.80	23.80	-3	4,939	-0.06%
2019/03/19	0	0.00	1	23.80	24.00	-1	4,966	-0.02%
2019/03/18	3	23.65	1	23.70	23.95	2	4,984	0.04%
2019/03/13	0	0.00	2	23.60	23.55	-2	5,260	-0.04%
2019/03/12	1	23.45	0	0.00	23.45	1	5,410	0.02%
2019/03/05	10	23.95	0	0.00	23.95	10	5,987	0.17%
2019/03/04	15	24.38	0	0.00	24.25	15	6,029	0.25%
2019/02/26	0	0.00	5	24.15	24.00	-5	6,108	-0.08%
2019/02/21	5	24.75	0.1	24.70	24.70	4.9	6,149	0.08%
2019/02/20	0	0.00	4	25.15	24.85	-4	6,141	-0.07%
2019/02/18	4	24.50	0	0.00	24.60	4	6,028	0.07%
2019/02/14	3	24.25	3	24.40	24.40	0	6,065	0.00%
2019/02/13	0	0.00	7	24.34	24.10	-7	6,041	-0.12%
2019/02/12	0	0.00	2	24.35	24.50	-2	5,987	-0.03%
2019/02/11	8	24.91	0	0.00	24.75	8	5,937	0.13%
2019/01/30	0	0.00	8	24.84	25.05	-8	5,909	-0.14%
2019/01/29	0	0.00	5	24.10	24.05	-5	5,827	-0.09%
2019/01/28	0	0.00	58	23.92	24.00	-58	5,896	-0.98%
2019/01/23	0	0.00	1	23.85	23.60	-1	5,911	-0.02%
2019/01/22	4	23.98	0	0.00	23.85	4	5,959	0.07%
2019/01/21	6	24.08	1	24.00	24.30	5	5,966	0.08%
2019/01/18	57	24.14	2	24.30	24.00	55	5,995	0.92%
2019/01/17	12	23.85	0	0.00	23.80	12	6,055	0.20%
2019/01/16	0	0.00	3	23.50	23.40	-3	6,142	-0.05%
2019/01/14	5	23.45	0	0.00	23.30	5	6,267	0.08%
2019/01/11	0	0.00	15	23.00	23.20	-15	6,355	-0.24%
2019/01/10	48	23.18	24	23.17	23.20	24	6,439	0.37%
2019/01/09	0	0.00	1	22.80	22.70	-1	6,405	-0.02%
2019/01/07	0	0.00	10	21.55	21.80	-10	6,285	-0.16%
2019/01/04	10	21.25	0	0.00	21.20	10	6,301	0.16%
2019/01/03	0	0.00	10	21.50	21.70	-10	6,338	-0.16%
2019/01/02	15	21.80	0	0.00	21.80	15	6,337	0.24%
2018/12/27	0	0.00	1	22.00	21.80	-1	6,331	-0.02%
2018/12/25	0	0.00	2	21.70	21.85	-2	6,339	-0.03%
2018/12/24	2	22.30	0	0.00	22.30	2	6,349	0.03%
2018/12/18	1	22.40	0	0.00	22.40	1	6,663	0.02%
2018/12/12	2	22.90	0	0.00	22.90	2	6,787	0.03%
2018/12/11	0	0.00	1	23.05	23.05	-1	6,725	-0.01%
2018/12/10	1	23.40	0	0.00	23.40	1	6,673	0.01%
2018/12/07	3	24.33	11	24.10	24.30	-8	6,611	-0.12%
2018/12/06	13	24.00	0	0.00	23.40	13	6,494	0.20%
2018/12/05	12	24.28	1	24.55	24.15	11	6,466	0.17%
2018/12/04	1	23.90	1	23.95	24.05	0	6,355	0.00%
2018/12/03	20	23.85	1	23.30	24.00	19	6,242	0.30%
2018/11/30	1	22.30	2	22.00	22.35	-1	6,003	-0.02%
2018/11/29	11	21.93	0	0.00	21.60	11	5,936	0.19%
2018/11/28	11	21.65	1	21.70	21.60	10	5,819	0.17%
2018/11/27	2	22.23	13	22.45	22.05	-11	5,666	-0.19%
2018/11/26	1	22.70	0	0.00	22.45	1	5,654	0.02%
2018/11/23	5	23.35	0	0.00	22.65	5	5,669	0.09%
2018/11/22	0	0.00	1	23.20	23.35	-1	5,608	-0.02%
2018/11/21	0	0.00	1	22.65	22.50	-1	5,583	-0.02%
2018/11/16	0	0.00	1	22.60	22.60	-1	5,671	-0.02%
2018/11/14	2	22.25	100	22.31	22.45	-98	5,762	-1.70%
2018/11/13	2	22.35	3	22.53	22.45	-1	5,804	-0.02%
2018/11/09	1	22.20	0	0.00	22.20	1	5,992	0.02%
2018/11/06	0	0.00	1	22.20	22.15	-1	6,550	-0.02%
2018/11/05	2	21.20	2	21.33	21.80	0	6,514	0.00%
2018/11/01	0	0.00	1	21.05	21.05	-1	6,501	-0.02%
2018/10/29	0	0.00	1	20.40	20.35	-1	6,542	-0.02%
2018/10/26	0	0.00	1	20.30	20.20	-1	6,575	-0.02%
2018/10/25	0	0.00	2	19.65	19.50	-2	6,541	-0.03%
2018/10/24	3	21.32	1	21.20	21.20	2	6,413	0.03%
2018/10/23	2	22.53	1	22.85	22.20	1	6,251	0.02%
2018/10/22	4	23.23	3	23.12	23.35	1	6,141	0.02%
2018/10/19	2	22.35	0	0.00	22.45	2	6,136	0.03%
2018/10/17	3	24.88	0	0.00	24.30	3	5,938	0.05%
2018/10/16	1	24.70	1	25.10	24.95	0	5,947	0.00%
2018/10/15	1	24.90	0	0.00	24.65	1	5,997	0.02%
2018/10/12	0	0.00	1	25.45	25.50	-1	5,962	-0.02%
2018/10/09	1	28.35	0	0.00	27.90	1	5,907	0.02%
2018/10/05	1	28.85	0	0.00	28.55	1	6,057	0.02%
2018/10/04	0	0.00	1	29.10	28.95	-1	6,031	-0.02%
2018/10/03	4	29.75	1	29.10	29.00	3	6,028	0.05%
2018/10/02	1	30.40	0	0.00	29.95	1	6,018	0.02%
2018/09/28	0	0.00	1	30.70	30.40	-1	6,102	-0.02%
2018/09/25	20	29.75	3	30.05	29.80	17	5,999	0.28%
2018/09/21	10	28.55	0	0.00	29.05	10	5,911	0.17%
2018/09/20	0	0.00	0.1	28.25	28.25	-0.1	5,828	0.00%
2018/09/14	0	0.00	1	28.30	28.60	-1	6,015	-0.02%
2018/09/13	1	28.10	0	0.00	28.20	1	6,122	0.02%
2018/09/10	5	28.55	0	0.00	27.65	5	6,231	0.08%
2018/09/05	2	29.13	1	29.50	28.90	1	6,360	0.02%
2018/09/04	2	29.80	0	0.00	29.70	2	6,434	0.03%
2018/08/31	5	29.50	3.3	29.47	29.65	1.7	6,548	0.03%
2018/08/30	1	30.20	0	0.00	30.00	1	6,645	0.02%
2018/08/28	19	31.19	0	0.00	30.75	19	6,708	0.28%
2018/08/27	2	30.85	8	30.85	31.00	-6	6,691	-0.09%
2018/08/24	20	30.40	0	0.00	30.90	20	6,775	0.30%
2018/08/23	9	30.54	6	30.51	30.75	3	6,976	0.04%
2018/08/22	68	31.29	1	31.20	31.00	67	7,023	0.95%
2018/08/20	1	31.25	0	0.00	31.30	1	7,167	0.01%
2018/08/17	41	30.87	54	31.30	30.70	-13	7,205	-0.18%
2018/08/16	15	30.29	0	0.00	30.45	15	7,182	0.21%
2018/08/15	0	0.00	40	30.90	31.00	-40	7,273	-0.55%
2018/08/14	6	30.10	11	30.66	31.10	-5	7,046	-0.07%
2018/08/13	1	28.25	1	28.80	28.30	0	7,045	0.00%
2018/08/08	1	29.75	20	29.65	29.75	-19	7,413	-0.26%
2018/08/06	11	28.80	1	28.70	28.85	10	7,435	0.13%
2018/07/27	20	28.25	0	0.00	28.50	20	7,616	0.26%
2018/07/26	0	0.00	20	27.95	28.50	-20	7,664	-0.26%
2018/07/25	20	27.68	4	27.63	27.80	16	7,687	0.21%
2018/07/20	3	26.80	0	0.00	26.75	3	7,968	0.04%
2018/07/19	20	27.70	0	0.00	27.20	20	7,994	0.25%
2018/07/18	1	27.70	0	0.00	27.50	1	8,138	0.01%
2018/07/17	0	0.00	1	28.40	27.90	-1	8,189	-0.01%
2018/07/16	1	28.60	0	0.00	28.40	1	8,405	0.01%
2018/07/13	1	29.50	1	29.80	29.90	0	8,521	0.00%
2018/07/10	10	29.05	2	29.19	29.10	8	8,815	0.09%
2018/07/06	2	28.20	0	0.00	28.55	2	9,001	0.02%
2018/07/04	2	29.50	0	0.00	29.25	2	9,062	0.02%
2018/07/03	0	0.00	2	29.65	29.75	-2	9,286	-0.02%
2018/07/02	0	0.00	4	29.66	29.55	-4	9,290	-0.04%
2018/06/28	3	29.85	0	0.00	29.40	3	9,253	0.03%
2018/06/27	0	0.00	1	29.73	29.15	-1	9,256	-0.01%
2018/06/25	0	0.00	1	30.00	29.55	-1	9,321	-0.01%
2018/06/22	50	30.05	3	30.00	29.75	47	9,401	0.50%
2018/06/21	3	29.65	30	29.30	29.40	-27	9,392	-0.29%
2018/06/20	0	0.00	3	29.02	29.15	-3	9,424	-0.03%
2018/06/19	30	28.50	0	0.00	28.10	30	9,383	0.32%
2018/06/15	3	28.73	0	0.00	28.65	3	9,373	0.03%
2018/06/13	0	0.00	110	29.85	29.80	-110	9,441	-1.17%	大賣/鉅額交易
2018/06/12	11	29.93	7	29.75	29.85	4	9,474	0.04%
2018/06/11	3	30.32	0	30.30	30.25	3	9,420	0.03%
2018/06/08	1	31.40	0	0.00	31.20	1	9,428	0.01%
2018/06/07	0	0.00	4.3	31.93	31.90	-4.3	9,401	-0.05%
2018/06/06	1	31.15	0	0.00	31.15	1	9,397	0.01%
2018/06/05	130	31.32	3	31.45	31.20	127	9,382	1.35%	大買/鉅額交易
2018/06/04	3	31.70	1	31.31	31.70	2	9,349	0.02%
2018/05/31	44	32.05	66	32.14	32.10	-22	9,197	-0.24%
2018/05/30	2	31.33	1	31.20	31.35	1	9,043	0.01%
2018/05/29	59	31.63	34	31.92	31.45	25	9,030	0.28%
2018/05/28	41	31.40	46	31.45	31.30	-5	9,018	-0.06%
2018/05/25	2	32.68	0	0.00	32.05	2	9,076	0.02%
2018/05/24	2	33.40	0	0.00	33.20	2	9,103	0.02%
2018/05/23	9	33.66	15	33.74	34.00	-6	9,061	-0.07%
2018/05/22	4	33.54	4	33.88	33.25	0	8,908	0.00%
2018/05/21	35	33.89	30	33.99	33.60	5	8,885	0.06%
2018/05/18	81	33.12	118.1	33.07	33.95	-37.1	8,590	-0.43%	大賣/
2018/05/17	41	32.27	37	32.22	31.75	4	8,254	0.05%
2018/05/16	21	31.70	24	31.77	31.70	-3	8,172	-0.04%
2018/05/15	31	31.69	11	31.90	31.45	20	8,296	0.24%
2018/05/14	40	32.35	42	32.16	32.40	-2	8,370	-0.02%
2018/05/11	20	31.65	50	31.54	31.80	-30	8,389	-0.36%
2018/05/10	2	30.98	2	30.90	30.90	0	8,384	0.00%
2018/05/09	43	31.37	26	31.47	31.05	17	8,365	0.20%
2018/05/08	5	32.89	2	32.60	32.60	3	8,392	0.04%
2018/05/07	0	0.00	1	32.65	33.35	-1	8,430	-0.01%
2018/05/03	5	32.58	4	32.48	32.60	1	8,685	0.01%
2018/04/30	1	33.00	0	0.00	33.00	1	8,651	0.01%
2018/04/27	11	33.29	5	33.20	33.55	6	8,690	0.07%
2018/04/26	7	33.37	29	33.10	33.60	-22	8,736	-0.25%
2018/04/25	42	32.05	41	32.27	32.10	1	8,639	0.01%
2018/04/24	0	0.00	23	32.76	32.95	-23	8,660	-0.27%
2018/04/23	20	32.15	0	0.00	32.50	20	8,688	0.23%
2018/04/20	76	33.54	3	33.70	33.10	73	8,766	0.83%
2018/04/19	0	0.00	13	32.70	33.00	-13	8,722	-0.15%
2018/04/16	1	32.35	1	32.40	32.25	0	9,057	0.00%
2018/04/13	60	31.56	126	31.83	31.90	-66	9,208	-0.72%	大賣/
2018/04/12	20	31.05	20.8	31.09	31.10	-0.8	9,504	-0.01%
2018/04/11	17	30.75	1	30.50	30.25	16	9,729	0.16%
2018/04/10	40	31.10	3	31.25	31.15	37	10,059	0.37%
2018/04/09	1	31.20	126	30.99	31.40	-125	10,351	-1.21%	大賣/鉅額交易
2018/04/03	10	29.15	14	29.12	29.35	-4	10,573	-0.04%
2018/04/02	8	30.04	10	30.75	29.80	-2	11,452	-0.02%
2018/03/31	3	30.52	0	0.00	30.60	3	12,081	0.02%
2018/03/30	65	30.54	71	30.80	30.65	-6	13,086	-0.05%
2018/03/29	0	0.00	22	30.45	30.50	-22	13,452	-0.16%
2018/03/28	46	30.19	25	30.15	30.05	21	13,439	0.16%
2018/03/27	7	29.61	13	29.84	30.00	-6	13,456	-0.04%
2018/03/26	25	29.69	39	29.85	29.60	-14	13,432	-0.10%
2018/03/23	22	28.40	62	29.27	29.75	-40	13,414	-0.30%
2018/03/22	23	29.61	14	29.79	29.45	9	13,356	0.07%
2018/03/21	14	29.78	0	0.00	29.45	14	13,407	0.10%
2018/03/20	8	29.34	10	29.88	29.90	-2	13,481	-0.01%
2018/03/19	74	30.03	10	29.80	29.50	64	13,563	0.47%
2018/03/16	12	28.92	13	28.95	29.05	-1	13,527	-0.01%
2018/03/15	13	29.06	27	29.41	29.40	-14	13,649	-0.10%
2018/03/14	10	29.40	6	29.29	29.40	4	13,650	0.03%
2018/03/13	13	28.80	5	29.00	28.80	8	13,868	0.06%
2018/03/12	10	28.92	15	29.18	28.60	-5	13,987	-0.04%
2018/03/09	7	28.11	1	28.20	27.95	6	14,164	0.04%
2018/03/08	1	28.20	1	28.20	28.05	0	14,802	0.00%
2018/03/07	3	28.17	8	28.21	27.90	-5	15,475	-0.03%
2018/03/06	6	28.36	5	28.35	28.35	1	15,565	0.01%
2018/03/05	24	28.81	0	0.00	27.90	24	15,651	0.15%
2018/03/02	9	29.16	0	0.00	28.90	9	15,668	0.06%
2018/03/01	11	28.87	0	0.00	29.70	11	15,776	0.07%
2018/02/27	0	0.00	1	29.70	29.20	-1	15,719	-0.01%
2018/02/26	0	0.00	24	28.45	29.00	-24	15,721	-0.15%
2018/02/23	21	27.73	2	28.00	28.00	19	15,928	0.12%
2018/02/22	1	27.05	0	0.00	27.10	1	16,020	0.01%
2018/02/21	1	27.40	0	0.00	27.50	1	16,059	0.01%
2018/02/12	2	26.80	0	0.00	26.65	2	16,094	0.01%
2018/02/09	0	0.00	5	26.70	27.10	-5	16,231	-0.03%
2018/02/08	0	0.00	1	27.20	27.25	-1	16,352	-0.01%
2018/02/07	1	27.80	2	27.58	26.90	-1	16,513	-0.01%
2018/02/06	4	26.55	20	26.53	26.35	-16	16,691	-0.10%
2018/02/05	6	28.10	0	0.00	28.05	6	17,180	0.03%
2018/02/02	0	0.00	3	29.18	28.95	-3	17,734	-0.02%
2018/02/01	2	28.80	3	29.08	28.80	-1	17,753	-0.01%
2018/01/31	9	28.72	0	0.00	28.75	9	17,730	0.05%
2018/01/29	2	29.93	18.6	30.37	30.50	-16.6	17,715	-0.09%
2018/01/26	1	30.05	6	30.02	29.80	-5	17,625	-0.03%
2018/01/25	0	0.00	2	29.53	29.55	-2	17,442	-0.01%
2018/01/23	4	29.23	0	0.00	29.10	4	17,398	0.02%
2018/01/22	1	28.95	36	28.90	29.70	-35	17,341	-0.20%
2018/01/19	5	29.26	2	29.30	29.15	3	17,290	0.02%
2018/01/18	52	29.90	8	30.00	29.80	44	17,160	0.26%
2018/01/17	1	30.00	13	30.22	30.15	-12	17,062	-0.07%
2018/01/16	22	29.84	4	29.79	29.65	18	16,881	0.11%
2018/01/15	15	30.06	0	0.00	29.90	15	16,759	0.09%
2018/01/12	35	30.65	5	31.00	30.40	30	16,553	0.18%
2018/01/11	5	30.76	3	31.20	30.35	2	16,355	0.01%
2018/01/10	13	31.66	29	31.41	31.05	-16	16,264	-0.10%
2018/01/09	18	31.64	47	31.26	31.60	-29	15,960	-0.18%
2018/01/08	33	31.27	38	31.07	31.15	-5	15,651	-0.03%
2018/01/05	15	30.30	30	30.60	30.80	-15	15,233	-0.10%
2018/01/04	32	30.70	60	30.37	30.15	-28	14,980	-0.19%
2018/01/03	30	30.37	0	0.00	30.35	30	14,682	0.20%
2018/01/02	6	31.47	41	30.74	30.80	-35	14,308	-0.24%