國喬 (1312)-凱基-站前券商分點個股進出

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
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/26	0.2	13.25	0.2	13.30	13.30	0	2,086	0.00%
2024/04/25	0	0.00	26	13.10	13.20	-26	2,097	-1.24%
2024/04/24	0.1	13.30	0.2	13.30	13.20	-0.1	2,107	0.00%
2024/04/23	0	0.00	5	13.15	13.20	-5	2,178	-0.23%
2024/04/22	1	13.15	16.6	13.29	13.15	-15.6	2,245	-0.69%
2024/04/18	0	0.00	1.2	12.91	13.10	-1.2	2,182	-0.05%
2024/04/17	2	13.00	0	0.00	12.95	2	2,215	0.09%
2024/04/16	18	13.00	0	0.00	12.95	18	2,259	0.80%
2024/04/12	1	13.35	0.2	13.35	13.35	0.8	2,259	0.04%
2024/04/11	0	0.00	0.5	13.50	13.35	-0.5	2,269	-0.02%
2024/04/10	5	13.68	0	0.00	13.70	5	2,261	0.22%
2024/04/09	3	13.48	17	13.60	13.55	-14	2,269	-0.62%
2024/04/08	3	13.17	5	13.30	13.30	-2	2,246	-0.09%
2024/04/02	15	13.45	0	0.00	13.35	15	2,306	0.65%
2024/04/01	0	13.60	0.2	13.55	13.55	-0.2	2,324	-0.01%
2024/03/29	0	0.00	50	13.20	13.30	-50	2,482	-2.01%
2024/03/28	2	13.18	0	0.00	13.10	2	2,722	0.07%
2024/03/27	2	13.35	0.5	13.35	13.35	1.5	2,715	0.06%
2024/03/26	0	0.00	130.3	13.50	13.40	-130.3	2,776	-4.69%	大賣/鉅額交易
2024/03/25	0	0.00	4	13.35	13.40	-4	2,781	-0.14%
2024/03/22	0	0.00	0.4	13.40	13.45	-0.4	2,869	-0.01%
2024/03/21	0	0.00	135.2	13.35	13.45	-135.2	2,906	-4.65%	大賣/鉅額交易
2024/03/20	0	13.15	106.2	13.05	13.15	-106.2	2,986	-3.56%	大賣/鉅額交易
2024/03/19	76	13.20	20	13.35	13.15	56	3,002	1.87%
2024/03/18	19	13.15	17	13.20	13.15	2	3,035	0.07%
2024/03/15	0	0.00	150	13.36	13.35	-150	3,116	-4.81%	大賣/鉅額交易
2024/03/14	20	13.45	58	13.48	13.50	-38	3,180	-1.19%
2024/03/13	29.2	13.46	55	13.45	13.45	-25.8	3,199	-0.81%
2024/03/12	0	0.00	0.7	13.85	13.85	-0.7	3,168	-0.02%
2024/03/11	10	13.70	0	0.00	13.75	10	3,182	0.31%
2024/03/08	12.3	13.60	37	13.60	13.55	-24.7	3,175	-0.78%
2024/03/07	37	13.85	0	0.00	13.90	37	3,119	1.19%
2024/03/06	0.1	14.10	0	0.00	14.05	0.1	3,090	0.00%
2024/03/04	0	0.00	3	14.10	14.05	-3	3,123	-0.10%
2024/03/01	0.2	14.15	70.1	14.10	14.10	-69.9	3,153	-2.22%
2024/02/29	12	14.10	7.3	14.14	14.15	4.7	3,180	0.15%
2024/02/27	15	14.20	0	0.00	14.10	15	3,200	0.47%
2024/02/26	74	14.30	0	0.00	14.25	74	3,169	2.34%
2024/02/23	0	0.00	71	14.30	14.25	-71	3,174	-2.24%
2024/02/22	2	14.30	0	0.00	14.30	2	3,174	0.06%
2024/02/21	2.1	14.40	0	0.00	14.35	2.1	3,160	0.06%
2024/02/20	42	14.50	0	0.00	14.50	42	3,151	1.33%
2024/02/19	28	14.65	7.5	14.70	14.70	20.5	3,164	0.65%
2024/02/16	0	0.00	82	14.33	14.45	-82	3,162	-2.59%
2024/02/15	0	0.00	13	14.15	14.25	-13	3,136	-0.41%
2024/02/05	5	14.20	0.3	14.30	14.25	4.7	3,121	0.15%
2024/02/02	26	14.45	10	14.40	14.40	16	3,106	0.52%
2024/02/01	0	0.00	16	14.55	14.55	-16	3,102	-0.52%
2024/01/31	60	14.40	0	0.00	14.40	60	3,075	1.95%
2024/01/29	12	14.75	12.2	14.66	14.75	-0.2	3,046	-0.01%
2024/01/25	0	0.00	632	14.33	14.40	-632	2,991	-21.13%	大賣/鉅額交易
2024/01/24	0.1	14.45	0	0.00	14.35	0.1	2,969	0.00%
2024/01/22	0	0.00	221	14.10	14.15	-221	2,937	-7.52%	大賣/鉅額交易
2024/01/19	0.2	14.10	0	0.00	14.10	0.2	2,918	0.01%
2024/01/18	25.4	14.05	10	14.00	14.05	15.4	2,900	0.53%
2024/01/17	51	14.00	38	14.10	14.05	13	2,888	0.45%
2024/01/16	16	14.35	250	14.35	14.30	-234	2,815	-8.31%	大賣/鉅額交易
2024/01/12	1	14.70	0	0.00	14.70	1	2,763	0.04%
2024/01/11	6	14.50	80.1	14.64	14.60	-74.1	2,752	-2.69%
2024/01/10	12	14.78	0	0.00	14.70	12	2,695	0.45%
2024/01/09	3.1	14.95	0	0.00	14.95	3.1	2,644	0.12%
2024/01/08	3.1	15.15	1	15.25	15.15	2.1	2,607	0.08%
2024/01/05	33	15.15	0.3	15.10	15.20	32.7	2,569	1.27%
2024/01/04	10	15.10	0	0.00	15.05	10	2,550	0.39%
2024/01/03	80.2	15.20	0.5	15.20	15.15	79.7	2,545	3.13%
2024/01/02	3.1	15.15	0	0.00	15.15	3.1	2,515	0.12%
2023/12/29	6.1	15.22	207.3	15.18	15.20	-201.2	2,498	-8.06%	大賣/鉅額交易
2023/12/28	1.1	15.10	2.7	15.06	15.10	-1.6	2,454	-0.07%
2023/12/27	3.6	15.11	8	15.10	15.10	-4.4	2,422	-0.18%
2023/12/26	11.1	15.33	1,236.7	15.26	15.10	-1,225.6	2,395	-51.15%	大賣/鉅額交易
2023/12/25	6.8	14.88	211	14.88	14.85	-204.2	2,213	-9.23%	大賣/鉅額交易
2023/12/22	0.1	15.15	16	15.10	15.05	-15.9	1,962	-0.81%
2023/12/21	17.1	15.39	36	15.25	15.30	-19	1,937	-0.98%
2023/12/20	3.1	15.05	30	15.05	15.05	-26.9	1,865	-1.44%
2023/12/19	33.3	14.86	0	0.00	14.90	33.3	1,841	1.81%
2023/12/18	3	15.30	0	0.00	15.20	3	1,754	0.17%
2023/12/15	0	15.40	5	15.30	15.25	-5	1,714	-0.29%
2023/12/14	10.3	15.20	7	15.22	15.20	3.3	1,614	0.20%
2023/12/13	6.5	15.20	10	15.16	15.15	-3.5	1,560	-0.22%
2023/12/12	23	15.08	29	15.19	15.45	-6	1,536	-0.39%
2023/12/11	15.5	15.32	6.5	15.30	15.20	9	1,441	0.62%
2023/12/08	0.3	15.75	4	15.78	15.70	-3.7	1,371	-0.27%
2023/12/07	2	15.75	0	0.00	15.70	2	1,337	0.15%
2023/12/05	0	0.00	2	16.00	16.00	-2	1,296	-0.15%
2023/12/04	0	0.00	50	15.95	16.00	-50	1,276	-3.92%
2023/12/01	2	16.00	0	0.00	15.95	2	1,251	0.16%
2023/11/30	18.5	15.90	0	0.00	16.05	18.5	1,242	1.49%
2023/11/28	32	16.15	0	0.00	16.20	32	1,185	2.70%
2023/11/24	3	16.45	0	0.00	16.75	3	1,085	0.28%
2023/11/22	5	16.45	0	0.00	16.45	5	1,038	0.48%
2023/11/15	0	0.00	2	16.00	16.15	-2	1,023	-0.20%
2023/11/14	2	15.75	0	0.00	15.80	2	1,023	0.20%
2023/11/09	0	0.00	10	15.90	15.85	-10	1,163	-0.86%
2023/11/08	0	0.00	0	16.10	16.00	0	1,255	0.00%
2023/11/06	30	16.11	0	0.00	16.15	30	1,275	2.35%
2023/11/03	40	16.10	0.7	16.00	16.05	39.3	1,278	3.07%
2023/10/18	0	16.40	0	0.00	16.15	0	1,475	0.00%
2023/10/13	0	0.00	0	16.60	16.50	0	1,559	0.00%
2023/10/11	0	0.00	3	16.53	16.20	-3	1,587	-0.19%
2023/10/02	5	16.65	0	0.00	16.60	5	1,671	0.30%
2023/09/27	0	0.00	1	16.80	16.65	-1	1,730	-0.06%
2023/09/26	1	16.85	0	0.00	16.75	1	1,741	0.06%
2023/09/25	2	17.00	0	0.00	17.00	2	1,740	0.11%
2023/09/22	0	0.00	1	17.25	17.15	-1	1,755	-0.06%
2023/09/21	1	17.15	0	0.00	17.10	1	1,759	0.06%
2023/09/20	3	17.35	1	17.40	17.25	2	1,753	0.11%
2023/09/18	0	0.00	1	17.50	17.40	-1	1,745	-0.06%
2023/09/15	1	17.20	0	0.00	17.25	1	1,753	0.06%
2023/09/14	0.1	17.55	0	0.00	17.40	0.1	1,754	0.00%
2023/09/13	0	0.00	2	17.38	17.55	-2	1,748	-0.11%
2023/09/12	0	0.00	12	17.09	17.00	-12	1,729	-0.69%
2023/09/05	2	17.25	0	0.00	17.20	2	1,737	0.12%
2023/09/01	0.4	17.05	0	0.00	17.00	0.4	1,729	0.02%
2023/08/29	5	16.75	0	0.00	16.80	5	1,769	0.28%
2023/08/28	10	16.65	0	0.00	16.65	10	1,778	0.56%
2023/08/23	2	16.35	0	0.00	16.40	2	1,825	0.11%
2023/08/22	3	16.45	4	16.50	16.35	-1	1,834	-0.05%
2023/08/18	2	16.95	0	0.00	16.85	2	1,825	0.11%
2023/08/17	0	0.00	17	16.39	16.70	-17	1,817	-0.94%
2023/08/16	4	16.58	35	16.55	16.50	-31	1,787	-1.73%
2023/08/15	2	16.95	5	16.81	16.95	-3	1,758	-0.17%
2023/08/14	12	17.31	17	17.55	17.25	-5	1,706	-0.29%
2023/08/11	0	0.00	44.3	18.62	18.65	-44.3	1,621	-2.73%
2023/08/10	0	0.00	0.3	18.65	18.60	-0.3	1,637	-0.02%
2023/08/09	0	0.00	0.2	18.85	18.85	-0.2	1,648	-0.01%
2023/08/08	0	0.00	8	18.70	18.75	-8	1,674	-0.48%
2023/08/07	8	18.70	0	0.00	18.80	8	1,697	0.47%
2023/08/04	0	0.00	2	18.85	18.80	-2	1,711	-0.12%
2023/08/02	2	18.95	1.5	19.02	18.70	0.5	1,718	0.03%
2023/08/01	0	0.00	0.3	18.60	18.60	-0.3	1,668	-0.02%
2023/07/31	61	18.50	1	18.40	18.40	60	1,654	3.63%
2023/07/27	1	18.15	0	0.00	18.20	1	1,677	0.06%
2023/07/26	0	0.00	1.3	18.31	18.35	-1.3	1,683	-0.08%
2023/07/21	0	0.00	6	18.27	18.20	-6	1,764	-0.34%
2023/07/20	0	0.00	2	18.35	18.40	-2	1,826	-0.11%
2023/07/18	0	0.00	8	18.45	18.45	-8	1,973	-0.41%
2023/07/17	0	0.00	14	18.40	18.40	-14	1,962	-0.71%
2023/07/14	0	0.00	1	18.45	18.45	-1	2,014	-0.05%
2023/07/07	0	0.00	50	18.50	18.65	-50	2,329	-2.15%
2023/07/06	6	18.79	0	0.00	18.80	6	2,319	0.26%
2023/07/04	5	19.35	0	0.00	19.25	5	2,317	0.22%
2023/07/03	50	19.50	0	0.00	19.50	50	2,421	2.06%
2023/06/29	0	0.00	20	19.40	19.30	-20	2,438	-0.82%
2023/06/28	20	19.28	0.1	19.25	19.25	19.9	2,436	0.82%
2023/06/14	1	19.25	1	19.30	19.30	0	2,556	0.00%
2023/06/13	2	19.25	0	0.00	19.20	2	2,599	0.08%
2023/06/09	0	19.60	0	0.00	19.45	0	2,629	0.00%
2023/06/08	0	19.85	3	19.60	19.60	-3	2,650	-0.11%
2023/06/07	0	0.00	2	19.55	19.55	-2	2,691	-0.07%
2023/06/05	5	19.70	0	0.00	19.65	5	2,703	0.18%
2023/06/02	0	0.00	1	19.45	19.35	-1	2,685	-0.04%
2023/05/31	1.1	19.00	0	0.00	19.00	1.1	2,689	0.04%
2023/05/29	1	19.05	0	0.00	19.00	1	2,667	0.04%
2023/05/26	0	0.00	1	18.95	18.95	-1	2,681	-0.04%
2023/05/24	1	19.40	0	0.00	19.45	1	2,685	0.04%
2023/05/23	0.1	19.35	2	19.35	19.30	-2	2,697	-0.07%
2023/05/22	57	19.10	0	0.00	19.15	57	2,696	2.11%
2023/05/19	0	0.00	0.1	19.30	19.00	-0.1	2,708	0.00%
2023/05/18	1	19.20	10	19.21	19.20	-9	2,706	-0.33%
2023/05/17	1	19.20	0	0.00	19.20	1	2,735	0.04%
2023/05/16	11	19.02	7	19.07	19.05	4	2,742	0.15%
2023/05/15	13	18.89	8	18.95	19.00	5	2,732	0.18%
2023/05/12	3	18.95	0	0.00	18.90	3	2,774	0.11%
2023/05/11	3	18.95	0	0.00	18.75	3	2,751	0.11%
2023/05/10	0	0.00	4	19.35	19.25	-4	2,767	-0.14%
2023/05/05	0	19.90	0	0.00	19.70	0	2,811	0.00%
2023/05/04	1	19.70	2	19.68	19.70	-1	2,852	-0.04%
2023/05/03	4	19.91	0	0.00	19.85	4	2,862	0.14%
2023/05/02	0	0.00	3	20.10	20.10	-3	2,900	-0.10%
2023/04/28	1	20.10	2	20.18	20.25	-1	2,931	-0.03%
2023/04/25	12	20.90	10	20.53	20.30	2	2,926	0.07%
2023/04/24	171	20.78	163	20.78	20.80	8	2,921	0.27%	大買/大賣/
2023/04/20	1	20.35	0	0.00	20.25	1	2,771	0.04%
2023/04/19	16	20.48	15	20.18	20.20	1	2,771	0.04%
2023/04/18	6	20.60	18	20.68	20.55	-12	2,732	-0.44%
2023/04/17	11	21.15	7	21.14	21.20	4	2,683	0.15%
2023/04/14	0	0.00	100	20.98	21.15	-100	2,686	-3.72%
2023/04/13	61	21.03	12	21.02	20.75	49	2,655	1.85%
2023/04/12	50	20.60	0	0.00	20.60	50	2,543	1.97%
2023/04/11	0	0.00	6	20.40	20.40	-6	2,511	-0.24%
2023/04/10	3	20.35	0	0.00	20.40	3	2,513	0.12%
2023/04/07	8	20.12	21	20.10	20.20	-13	2,507	-0.52%
2023/04/06	4	20.50	0.1	20.55	20.15	3.9	2,542	0.15%
2023/03/31	6	19.92	2	19.90	20.00	4	2,482	0.16%
2023/03/30	4	19.80	0	0.00	19.80	4	2,528	0.16%
2023/03/27	6	19.83	10	20.00	20.00	-4	2,697	-0.15%
2023/03/22	0	0.00	2	19.40	19.45	-2	2,778	-0.07%
2023/03/21	0	0.00	1	19.50	19.40	-1	2,841	-0.04%
2023/03/16	0	0.00	5	19.00	18.90	-5	3,124	-0.16%
2023/03/14	11	19.77	25	19.58	19.55	-14	3,328	-0.42%
2023/03/10	0	0.00	0	19.65	19.60	0	3,538	0.00%
2023/03/09	1	19.85	0	0.00	19.90	1	3,990	0.03%
2023/03/08	5	20.00	6	19.95	20.00	-1	4,351	-0.02%
2023/03/06	0	0.00	10	20.00	19.85	-10	4,576	-0.22%
2023/02/23	0	0.00	0	19.80	19.95	0	4,680	0.00%
2023/02/22	0	0.00	5	19.90	19.85	-5	4,664	-0.11%
2023/02/20	0	0.00	0	19.85	19.95	0	4,724	0.00%
2023/02/16	0	0.00	20	19.65	19.65	-20	4,872	-0.41%
2023/02/15	0	0.00	6	19.66	19.65	-6	4,963	-0.12%
2023/02/14	0	0.00	20	19.50	19.50	-20	4,957	-0.40%
2023/02/13	0	0.00	15	19.35	19.40	-15	5,002	-0.30%
2023/02/08	0	0.00	10	19.65	19.60	-10	4,977	-0.20%
2023/02/06	0.1	19.95	1	19.95	19.95	-0.9	4,905	-0.02%
2023/02/01	6	20.16	6	20.06	20.10	0	4,806	0.00%
2023/01/31	8	20.05	9	20.07	20.05	-1	4,794	-0.02%
2023/01/30	0	19.80	47	19.72	19.80	-47	4,739	-0.99%
2023/01/16	0	0.00	2	19.68	19.70	-2	4,665	-0.04%
2023/01/13	1	19.50	1	19.50	19.50	0	4,597	0.00%
2023/01/12	0	0.00	13	19.63	19.60	-13	4,591	-0.28%
2023/01/10	5	19.50	5	19.35	19.40	0	4,540	0.00%
2023/01/06	5	19.33	13	19.32	19.30	-8	4,500	-0.18%
2023/01/05	46	19.30	2	19.48	19.30	44	4,514	0.97%
2023/01/04	5	19.25	26	19.30	19.30	-21	4,480	-0.47%
2022/12/29	0	0.00	2	18.63	18.80	-2	4,415	-0.05%
2022/12/27	0	0.00	1.2	19.19	19.20	-1.2	4,403	-0.03%
2022/12/26	0	0.00	5	19.20	19.10	-5	4,384	-0.11%
2022/12/22	0	0.00	4	18.58	18.75	-4	4,346	-0.09%
2022/12/21	0.2	18.30	0	0.00	18.15	0.2	4,338	0.00%
2022/12/19	0	0.00	20	18.55	18.35	-20	4,281	-0.47%
2022/12/15	0	0.00	1	18.90	19.05	-1	4,192	-0.02%
2022/12/14	6	18.72	4	18.60	18.80	2	4,160	0.05%
2022/12/13	2	18.45	0	0.00	18.50	2	4,147	0.05%
2022/12/12	0	0.00	50	18.35	18.45	-50	4,095	-1.22%
2022/12/09	69	19.62	16	19.56	19.00	53	4,067	1.30%
2022/12/08	3	18.70	4	18.70	18.85	-1	3,862	-0.03%
2022/12/07	7	19.01	4	18.89	18.85	3	3,836	0.08%
2022/12/06	9	19.47	0	0.00	19.20	9	3,753	0.24%
2022/12/05	1	20.25	3	20.20	20.20	-2	3,604	-0.06%
2022/12/02	80	20.29	72	20.20	20.30	8	3,560	0.22%
2022/12/01	77	20.95	69	20.88	20.70	8	3,402	0.23%
2022/11/30	38	19.95	34	19.92	20.80	4	2,936	0.14%
2022/11/29	3	19.00	0	0.00	18.95	3	2,586	0.12%
2022/11/28	0	0.00	0.2	18.70	18.80	-0.2	2,511	-0.01%
2022/11/25	0	0.00	1	18.31	18.30	-1	2,377	-0.04%
2022/11/21	0	0.00	1.3	17.39	17.35	-1.3	2,281	-0.06%
2022/11/18	0	0.00	2	17.65	17.50	-2	2,287	-0.09%
2022/11/16	20	17.58	0	0.00	17.35	20	2,368	0.84%
2022/11/11	1	18.15	2	18.08	18.05	-1	2,211	-0.05%
2022/11/09	1	18.15	1	18.30	18.50	0	2,248	0.00%
2022/11/03	25	17.60	4	17.73	17.75	21	2,362	0.89%
2022/11/02	25	17.80	0	0.00	17.70	25	2,371	1.05%
2022/11/01	25	17.60	0	0.00	17.70	25	2,373	1.05%
2022/10/28	25	17.50	0	0.00	17.30	25	2,430	1.03%
2022/10/27	1	17.45	0	0.00	17.65	1	2,459	0.04%
2022/10/26	25	17.15	0	0.00	17.25	25	2,450	1.02%
2022/10/24	37	17.36	12	17.20	17.10	25	2,451	1.02%
2022/10/21	25	17.20	2	17.30	17.30	23	2,445	0.94%
2022/10/20	0	0.00	1	16.95	17.20	-1	2,443	-0.04%
2022/10/19	25	17.55	0	0.00	17.35	25	2,446	1.02%
2022/10/18	25	17.15	0	0.00	17.45	25	2,447	1.02%
2022/10/17	25	16.75	5	16.75	17.05	20	2,453	0.82%
2022/10/14	25	17.30	0	0.00	17.10	25	2,461	1.02%
2022/10/13	25	17.50	0	0.00	16.80	25	2,486	1.01%
2022/10/12	25	17.65	0	0.00	17.40	25	2,495	1.00%
2022/10/11	25	17.60	0	0.00	17.50	25	2,508	1.00%
2022/10/07	25	17.80	0	0.00	18.00	25	2,567	0.97%
2022/10/06	25	17.75	0	0.00	17.75	25	2,742	0.91%
2022/10/05	25	17.80	2	17.85	17.85	23	2,950	0.78%
2022/10/04	25	17.70	0	0.00	17.75	25	3,093	0.81%
2022/10/03	20	17.30	15	17.60	17.55	5	3,173	0.16%
2022/09/30	25	16.90	2	17.45	17.50	23	3,229	0.71%
2022/09/29	26	17.00	9	17.07	17.10	17	3,278	0.52%
2022/09/28	31	17.43	4	17.04	16.60	27	3,317	0.81%
2022/09/27	26	17.60	0	0.00	17.55	26	3,304	0.79%
2022/09/26	27	18.14	0	0.00	17.85	27	3,292	0.82%
2022/09/23	25	18.75	12	18.73	18.65	13	3,314	0.39%
2022/09/22	25	18.40	0	0.00	18.50	25	3,340	0.75%
2022/09/21	25	18.75	0	0.00	18.60	25	3,349	0.75%
2022/09/20	25	18.70	0	0.00	18.75	25	3,373	0.74%
2022/09/19	25	18.65	0	0.00	18.65	25	3,384	0.74%
2022/09/16	25	18.70	0	0.00	18.70	25	3,396	0.74%
2022/09/15	25	18.82	0	0.00	18.80	25	3,416	0.73%
2022/09/12	3	18.55	0	0.00	18.45	3	3,645	0.08%
2022/09/08	1	18.05	1	18.40	18.45	0	3,663	0.00%
2022/09/07	0	0.00	1	18.05	17.95	-1	3,661	-0.03%
2022/09/06	20	18.35	0	0.00	18.30	20	3,673	0.54%
2022/09/05	1	18.40	1	18.40	18.35	0	3,674	0.00%
2022/09/02	5	18.70	2	18.55	18.55	3	3,684	0.08%
2022/09/01	5	18.75	0	0.00	18.70	5	3,667	0.14%
2022/08/30	19	18.85	0	0.00	18.75	19	3,674	0.52%
2022/08/26	1	19.10	0	0.00	19.15	1	3,702	0.03%
2022/08/25	1	19.10	0	0.00	19.10	1	3,735	0.03%
2022/08/24	15	19.19	11	19.41	19.20	4	3,731	0.11%
2022/08/22	0	0.00	0	19.15	18.90	0	3,717	0.00%
2022/08/17	4	18.64	2	18.73	18.70	2	3,748	0.05%
2022/08/16	25	18.95	5	19.00	18.85	20	3,712	0.54%
2022/08/15	1	19.10	0	0.00	19.20	1	3,655	0.03%
2022/08/12	7	19.31	60	19.25	19.25	-53	3,634	-1.46%
2022/08/05	0	0.00	1	19.40	19.40	-1	3,700	-0.03%
2022/08/04	1	19.25	0	0.00	19.25	1	3,773	0.03%
2022/08/03	1	19.60	0	0.00	19.35	1	3,773	0.03%
2022/08/02	0	0.00	1	19.75	19.60	-1	3,817	-0.03%
2022/08/01	0	0.00	3	19.92	19.95	-3	3,923	-0.08%
2022/07/29	2	19.80	0	0.00	19.80	2	3,966	0.05%
2022/07/28	6	19.73	0	0.00	19.75	6	4,002	0.15%
2022/07/26	0	0.00	3	19.68	19.65	-3	4,062	-0.07%
2022/07/21	1	19.45	0	0.00	19.50	1	4,277	0.02%
2022/07/20	3	19.40	2	19.55	19.35	1	4,312	0.02%
2022/07/19	1	19.00	0	0.00	19.35	1	4,361	0.02%
2022/07/15	1	18.80	0	0.00	18.80	1	4,367	0.02%
2022/07/14	2	19.05	2	19.25	19.20	0	4,323	0.00%
2022/07/13	6	20.93	23	20.62	20.60	-17	4,147	-0.41%
2022/07/12	7	20.64	3	20.55	20.35	4	3,987	0.10%
2022/07/11	6	21.45	0	0.00	21.40	6	3,872	0.15%
2022/07/08	0	0.00	2	21.90	21.65	-2	3,871	-0.05%
2022/07/06	3	21.60	0	0.00	21.40	3	3,823	0.08%
2022/07/04	10	21.94	7	22.00	21.80	3	3,840	0.08%
2022/07/01	6	22.23	0	0.00	21.95	6	3,924	0.15%
2022/06/30	2	22.75	1	22.90	22.70	1	3,952	0.03%
2022/06/28	0	0.00	3	23.30	23.30	-3	4,190	-0.07%
2022/06/27	18	23.20	0	0.00	23.20	18	4,495	0.40%
2022/06/22	14	22.37	5	22.25	22.25	9	4,511	0.20%
2022/06/21	2	23.10	0	0.00	23.10	2	4,418	0.05%
2022/06/20	35	23.02	0	0.00	22.80	35	4,393	0.80%
2022/06/17	1	23.60	43	23.60	23.60	-42	4,361	-0.96%
2022/06/16	1	23.85	4	24.20	23.85	-3	4,373	-0.07%
2022/06/13	0	0.00	8	24.10	24.15	-8	4,426	-0.18%
2022/06/09	1	24.70	1	24.75	24.75	0	4,480	0.00%
2022/06/08	0	0.00	1	24.65	24.60	-1	4,538	-0.02%
2022/06/06	48	24.55	0	0.00	24.55	48	4,808	1.00%
2022/06/02	0	0.00	0	24.75	24.75	0	4,978	0.00%
2022/05/26	1	24.00	0	0.00	23.95	1	5,504	0.02%
2022/05/25	2	24.13	0	0.00	24.10	2	5,539	0.04%
2022/05/18	5	24.60	5	24.55	24.55	0	5,777	0.00%
2022/05/17	1	24.05	0	0.00	24.20	1	5,804	0.02%
2022/05/13	0	0.00	4	23.80	23.80	-4	5,880	-0.07%
2022/05/12	9	23.68	0	0.00	23.45	9	6,070	0.15%
2022/05/11	1	24.10	0	0.00	24.20	1	6,223	0.02%
2022/05/10	3	24.28	5	24.15	24.25	-2	6,404	-0.03%
2022/05/09	1	25.05	26	24.86	24.60	-25	6,485	-0.39%
2022/05/06	18	25.58	15	25.57	25.55	3	6,541	0.05%
2022/05/04	0	0.00	2	25.80	25.85	-2	6,626	-0.03%
2022/05/03	2	25.68	0	0.00	25.65	2	6,694	0.03%
2022/04/29	0	0.00	2	26.10	26.05	-2	6,777	-0.03%
2022/04/28	0	0.00	1.1	25.60	25.80	-1.1	6,871	-0.02%
2022/04/27	3.1	25.32	11	25.26	25.05	-7.9	6,853	-0.12%
2022/04/26	1	25.95	0	0.00	26.00	1	6,861	0.01%
2022/04/25	4	25.99	0	0.00	25.95	4	6,865	0.06%
2022/04/22	0	26.55	1	26.40	26.50	-1	6,816	-0.01%
2022/04/21	4	26.35	0	26.50	26.50	4	6,834	0.06%
2022/04/20	1	26.20	0	0.00	26.30	1	6,875	0.01%
2022/04/19	1	26.15	0	0.00	26.25	1	6,929	0.01%
2022/04/18	2	26.05	0	0.00	26.05	2	7,130	0.03%
2022/04/15	4	26.40	0	0.00	26.40	4	7,184	0.06%
2022/04/13	6	26.30	0	0.00	26.30	6	7,342	0.08%
2022/04/12	2	26.03	0	0.00	26.15	2	7,389	0.03%
2022/04/11	0	0.00	3	26.20	26.15	-3	7,410	-0.04%
2022/04/08	2	26.45	0	0.00	26.60	2	7,422	0.03%
2022/04/07	2	26.55	0	0.00	26.25	2	7,512	0.03%
2022/04/06	2	26.68	4	26.75	26.75	-2	7,510	-0.03%
2022/04/01	5	26.91	2	26.95	27.00	3	7,483	0.04%
2022/03/31	6	27.52	0	27.35	27.30	6	7,388	0.08%
2022/03/30	14	27.89	43	28.03	27.85	-29	7,366	-0.39%
2022/03/29	0	0.00	4	26.80	26.80	-4	7,049	-0.06%
2022/03/28	6	26.83	0	0.00	26.80	6	7,062	0.08%
2022/03/25	1	27.00	10	27.20	27.25	-9	7,058	-0.13%
2022/03/24	2	26.98	1	27.00	26.95	1	7,056	0.01%
2022/03/23	4	27.10	1	27.30	27.15	3	7,109	0.04%
2022/03/21	2	26.90	5	26.90	27.00	-3	7,239	-0.04%
2022/03/18	7	26.66	2	26.75	26.55	5	7,296	0.07%
2022/03/17	7	26.68	2	26.65	26.75	5	7,342	0.07%
2022/03/16	2	26.40	1	26.40	26.30	1	7,413	0.01%
2022/03/15	0	26.60	1	26.40	26.40	-1	7,471	-0.01%
2022/03/14	4	26.58	1	26.35	26.80	3	7,632	0.04%
2022/03/11	2	26.23	0	0.00	26.25	2	7,710	0.03%
2022/03/10	20	26.38	3	26.45	26.50	17	7,763	0.22%
2022/03/09	71	26.40	29	26.44	26.10	42	7,810	0.54%
2022/03/08	22	27.18	1	26.70	26.70	21	7,737	0.27%
2022/03/07	21	27.89	19	27.71	27.75	2	7,794	0.03%
2022/03/04	12	28.73	1	28.65	28.65	11	8,034	0.14%
2022/03/03	11	29.04	2	29.00	28.95	9	8,350	0.11%
2022/03/02	17	28.87	22	28.90	28.85	-5	9,203	-0.05%
2022/03/01	1	28.80	37.1	28.80	28.75	-36.1	9,854	-0.37%
2022/02/25	0	0.00	11	28.04	28.40	-11	10,084	-0.11%
2022/02/24	7	27.99	12	28.12	27.80	-5	10,113	-0.05%
2022/02/23	0	0.00	2	28.50	28.45	-2	10,078	-0.02%
2022/02/22	7	28.51	3	28.72	28.35	4	10,231	0.04%
2022/02/21	4	28.64	11	28.85	28.70	-7	10,260	-0.07%
2022/02/18	3	28.43	3	28.43	28.55	0	10,295	0.00%
2022/02/17	11	28.26	28	28.35	28.35	-17	10,442	-0.16%
2022/02/16	2	28.28	24.2	28.25	28.25	-22.2	10,722	-0.21%
2022/02/15	17	28.29	0	0.00	28.35	17	11,238	0.15%
2022/02/14	28	28.44	0	0.00	28.30	28	11,335	0.25%
2022/02/11	26	29.05	94	28.98	29.00	-68	11,247	-0.60%
2022/02/10	11	28.75	29	28.75	28.80	-18	11,082	-0.16%
2022/02/09	4	28.45	25	28.28	28.50	-21	10,962	-0.19%
2022/02/08	3	28.30	22	28.16	28.25	-19	10,899	-0.17%
2022/02/07	0	0.00	16	27.31	27.80	-16	10,850	-0.15%
2022/01/26	3	26.60	0	0.00	26.60	3	10,807	0.03%
2022/01/25	20	26.59	6	26.75	26.50	14	10,809	0.13%
2022/01/24	13	26.96	54	26.91	27.00	-41	10,773	-0.38%
2022/01/21	16	27.75	2	28.10	27.50	14	10,718	0.13%
2022/01/20	5	27.70	1	27.90	27.85	4	10,619	0.04%
2022/01/19	2	27.63	1	28.10	27.60	1	10,619	0.01%
2022/01/17	50	27.85	0	0.00	28.05	50	10,569	0.47%
2022/01/14	0	0.00	1	27.90	27.85	-1	10,674	-0.01%
2022/01/13	2	28.00	1	28.10	28.05	1	10,691	0.01%
2022/01/12	19	27.68	0	0.00	27.75	19	10,724	0.18%
2022/01/11	456	28.00	20	27.62	27.65	436	10,735	4.06%	大買/鉅額交易
2022/01/10	1	28.10	13	28.13	28.05	-12	10,654	-0.11%
2022/01/07	128	28.45	32	28.54	28.25	96	10,611	0.90%	大買/
2022/01/06	1	28.05	0	0.00	28.10	1	10,514	0.01%
2022/01/05	4	28.16	0	0.00	28.10	4	10,537	0.04%
2022/01/04	4	28.21	7	28.21	28.25	-3	10,557	-0.03%
2022/01/03	8	28.41	1	28.45	28.40	7	10,591	0.07%
2021/12/30	10	28.77	13	28.85	28.70	-3	10,636	-0.03%
2021/12/29	3	28.77	65	28.70	28.85	-62	10,723	-0.58%
2021/12/28	21	28.60	4	28.61	28.65	17	10,792	0.16%
2021/12/27	4	28.50	4	28.58	28.50	0	11,099	0.00%
2021/12/24	4	28.45	9	28.60	28.40	-5	11,428	-0.04%
2021/12/22	5	28.30	1	28.30	28.20	4	12,365	0.03%
2021/12/21	2	28.20	5	28.05	28.20	-3	12,689	-0.02%
2021/12/20	10	28.15	12	28.41	28.10	-2	13,086	-0.02%
2021/12/17	26	28.26	15	28.25	28.30	11	13,159	0.08%
2021/12/16	3	27.95	9	27.96	27.90	-6	13,171	-0.05%
2021/12/15	9	28.09	9	28.04	27.95	0	13,213	0.00%
2021/12/14	17.1	28.24	1	28.25	28.10	16.1	13,455	0.12%
2021/12/13	14	28.23	5	28.17	28.15	9	13,645	0.07%
2021/12/10	8	28.24	0	0.00	28.20	8	13,719	0.06%
2021/12/09	2	28.53	5	28.52	28.45	-3	13,672	-0.02%
2021/12/08	5	28.93	4	28.86	28.55	1	13,661	0.01%
2021/12/07	8	28.63	22	28.65	28.75	-14	13,548	-0.10%
2021/12/06	2	28.38	0	0.00	28.35	2	13,459	0.01%
2021/12/03	0	0.00	51	28.60	28.50	-51	13,445	-0.38%
2021/12/02	27	28.52	3	28.50	28.40	24	13,374	0.18%
2021/12/01	21	28.57	16	28.61	28.70	5	13,300	0.04%
2021/11/30	81.1	28.94	120	28.73	28.75	-38.9	13,134	-0.30%	大賣/
2021/11/29	22	28.75	8	28.80	28.70	14	12,856	0.11%
2021/11/26	99.2	29.91	55	29.96	29.80	44.2	12,642	0.35%
2021/11/25	1,259	29.71	1,090	29.67	29.75	169	11,857	1.43%	大買/大賣/鉅額交易
2021/11/24	22	28.86	69	28.88	29.20	-47	11,104	-0.42%
2021/11/23	9	28.21	1	28.50	28.15	8	10,814	0.07%
2021/11/22	1	28.30	13	28.30	28.30	-12	10,788	-0.11%
2021/11/19	15	28.75	13	28.74	28.50	2	10,778	0.02%
2021/11/18	10	28.52	10	28.50	28.70	0	10,714	0.00%
2021/11/17	14	28.29	4	28.23	28.15	10	10,699	0.09%
2021/11/16	116	28.48	10.5	28.43	28.45	105.5	10,782	0.98%	大買/鉅額交易
2021/11/15	75	29.06	7	29.22	28.80	68	10,695	0.64%
2021/11/12	62	29.40	131	28.87	29.55	-69	10,498	-0.66%	大賣/
2021/11/11	19	27.72	11	27.56	27.50	8	10,105	0.08%
2021/11/10	44	28.27	24	28.49	28.15	20	10,236	0.20%
2021/11/09	0	0.00	3.2	27.93	27.95	-3.2	10,379	-0.03%
2021/11/08	11	27.81	27	27.74	27.85	-16	10,598	-0.15%
2021/11/05	11	27.55	15	27.29	27.55	-4	10,861	-0.04%
2021/11/04	3	27.12	0	0.00	27.10	3	10,873	0.03%
2021/11/03	67	27.27	108	27.23	27.50	-41	10,892	-0.38%	大賣/
2021/11/02	0	0.00	13	27.18	26.95	-13	11,027	-0.12%
2021/11/01	29	27.03	41	27.13	27.05	-12	11,256	-0.11%
2021/10/29	10	27.00	49	26.88	27.00	-39	11,323	-0.34%
2021/10/28	13	26.70	1.8	26.82	26.95	11.2	11,313	0.10%
2021/10/27	3	26.57	0	0.00	26.55	3	11,359	0.03%
2021/10/26	30	26.87	1	27.00	26.80	29	11,391	0.25%
2021/10/25	30	26.78	3	26.80	26.80	27	11,456	0.24%
2021/10/22	7	26.54	0	0.00	26.35	7	11,536	0.06%
2021/10/21	0	0.00	1	26.85	26.85	-1	11,544	-0.01%
2021/10/20	27	27.03	0	0.00	26.90	27	11,630	0.23%
2021/10/19	1	27.10	7	27.18	27.30	-6	11,719	-0.05%
2021/10/18	23	27.79	2	27.63	27.35	21	11,753	0.18%
2021/10/15	0	0.00	1	27.20	27.20	-1	11,849	-0.01%
2021/10/14	2	26.68	9	26.76	26.95	-7	12,027	-0.06%
2021/10/13	14	27.82	24	27.51	27.15	-10	12,000	-0.08%
2021/10/12	46	28.20	38	27.86	27.75	8	12,108	0.07%
2021/10/08	6	28.33	6	28.58	28.10	0	12,156	0.00%
2021/10/07	8	28.19	11	28.41	28.70	-3	12,374	-0.02%
2021/10/06	15	28.13	13	28.15	28.10	2	12,730	0.02%
2021/10/05	42	27.08	7	27.14	27.60	35	12,779	0.27%
2021/10/04	28	27.50	6	27.58	26.85	22	12,812	0.17%
2021/10/01	23	28.40	21	28.20	28.10	2	12,723	0.02%
2021/09/30	30	29.30	4	29.36	28.95	26	12,932	0.20%
2021/09/29	51	30.42	40	31.06	29.80	11	13,036	0.08%
2021/09/28	42	30.40	80	30.58	31.00	-38	13,169	-0.29%
2021/09/27	73	29.96	104	30.03	30.35	-31	16,563	-0.19%	大賣/
2021/09/24	90	29.24	84	29.25	29.25	6	18,467	0.03%
2021/09/23	19	29.04	10	29.15	29.15	9	18,717	0.05%
2021/09/22	8	28.41	5	28.65	28.65	3	18,974	0.02%
2021/09/17	69	29.31	98	29.95	29.10	-29	19,124	-0.15%
2021/09/16	84	29.72	36	29.49	29.90	48	18,943	0.25%
2021/09/15	59	29.28	41	29.55	28.80	18	18,890	0.10%
2021/09/14	4	29.13	0.1	29.05	29.15	3.9	19,005	0.02%
2021/09/13	15	29.20	3	29.17	29.40	12	19,224	0.06%
2021/09/10	1	28.60	1	28.85	28.90	0	19,502	0.00%
2021/09/09	6	28.43	6	28.46	28.50	0	19,690	0.00%
2021/09/08	4	28.41	0	0.00	28.45	4	19,913	0.02%
2021/09/07	0	0.00	1	29.05	28.85	-1	20,858	0.00%
2021/09/06	4	28.71	8	28.80	28.50	-4	21,221	-0.02%
2021/09/03	17	29.61	39	29.53	29.25	-22	21,757	-0.10%
2021/09/02	14	29.70	10	29.45	29.45	4	22,413	0.02%
2021/09/01	25	30.23	25	30.29	30.10	0	22,929	0.00%
2021/08/31	12	30.25	28	30.07	30.45	-16	23,466	-0.07%
2021/08/30	10	29.50	0	0.00	29.50	10	24,389	0.04%
2021/08/27	0.2	29.35	36	29.32	29.50	-35.8	24,911	-0.14%
2021/08/26	21	29.15	8	29.05	29.05	13	25,559	0.05%
2021/08/25	33	28.81	28	28.86	28.90	5	26,376	0.02%
2021/08/24	17	28.89	32	28.86	28.75	-15	26,576	-0.06%
2021/08/23	34	28.45	10	28.57	28.45	24	26,948	0.09%
2021/08/20	34	28.30	1	28.50	28.10	33	27,069	0.12%
2021/08/19	5	29.48	18	29.16	29.00	-13	27,083	-0.05%
2021/08/18	6	29.53	19	29.61	29.95	-13	27,251	-0.05%
2021/08/17	18	29.83	10	29.90	29.20	8	27,885	0.03%
2021/08/16	37	30.30	62	30.23	29.90	-25	27,993	-0.09%
2021/08/13	14	31.40	31	31.56	31.20	-17	28,018	-0.06%
2021/08/12	31	31.06	45	31.02	31.30	-14	28,173	-0.05%
2021/08/11	227	31.09	42	31.01	30.00	185	28,360	0.65%	大買/鉅額交易
2021/08/10	0	0.00	7	30.63	30.70	-7	28,688	-0.02%
2021/08/09	41	30.62	10	30.67	30.70	31	29,084	0.11%
2021/08/06	95	30.99	128	31.31	30.95	-33	29,674	-0.11%	大賣/
2021/08/05	115	30.91	85	31.04	30.90	30	29,798	0.10%	大買/
2021/08/04	15	30.09	14	30.21	30.30	1	30,190	0.00%
2021/08/03	5	29.55	2	29.75	29.60	3	30,703	0.01%
2021/08/02	3	29.25	5	29.63	29.75	-2	31,372	-0.01%
2021/07/29	1	28.80	1	28.90	29.30	0	32,167	0.00%
2021/07/28	8	28.53	22	28.85	28.90	-14	32,510	-0.04%
2021/07/27	11	29.40	6	29.34	29.25	5	33,073	0.02%
2021/07/26	48	29.99	18	30.28	29.75	30	33,683	0.09%
2021/07/23	22	30.38	21	30.34	30.45	1	34,349	0.00%
2021/07/22	15	29.87	41	29.50	29.45	-26	34,457	-0.08%
2021/07/21	121	29.39	4	30.05	29.30	117	34,896	0.34%	大買/鉅額交易
2021/07/20	7	30.25	15	30.47	30.05	-8	35,053	-0.02%
2021/07/19	29	31.33	35	31.34	31.40	-6	35,307	-0.02%
2021/07/16	33	31.20	22	31.38	31.30	11	36,742	0.03%
2021/07/15	7	30.49	21	30.62	31.15	-14	37,062	-0.04%
2021/07/14	33	30.18	21	30.05	30.05	12	37,787	0.03%
2021/07/13	17	30.39	27	30.97	30.15	-10	38,665	-0.03%
2021/07/12	20	31.85	25	31.68	31.45	-5	38,720	-0.01%
2021/07/09	28	31.91	73	31.84	31.80	-45	39,020	-0.12%
2021/07/08	32	31.88	12	31.88	32.10	20	39,246	0.05%
2021/07/07	50	32.33	645	31.81	31.80	-595	39,497	-1.51%	大賣/鉅額交易
2021/07/06	84	32.95	128	33.15	33.35	-44	39,662	-0.11%	大賣/
2021/07/05	176	32.85	193	33.07	32.75	-17	39,482	-0.04%	大買/大賣/
2021/07/02	1,278	34.41	1,215.1	32.89	32.00	62.9	39,015	0.16%	大買/大賣/
2021/07/01	1,163	32.19	572.4	31.86	32.90	590.6	35,475	1.66%	大買/大賣/鉅額交易
2021/06/30	9	29.74	73	29.76	29.95	-64	33,491	-0.19%
2021/06/29	65.1	29.69	18	29.88	29.30	47.1	33,314	0.14%
2021/06/28	4	29.25	71	29.38	29.70	-67	33,309	-0.20%
2021/06/25	29	29.14	20	29.20	29.05	9	33,238	0.03%
2021/06/24	40	29.09	123	28.91	29.15	-83	33,558	-0.25%	大賣/
2021/06/23	35	28.77	60	28.70	28.75	-25	34,034	-0.07%
2021/06/22	45	29.09	36	29.21	29.00	9	34,354	0.03%
2021/06/21	31.1	28.37	147	27.89	28.50	-115.9	34,152	-0.34%	大賣/鉅額交易
2021/06/18	118	29.14	108	29.50	29.10	10	33,904	0.03%	大買/大賣/
2021/06/17	5.1	29.00	22.2	29.27	29.55	-17.1	33,817	-0.05%
2021/06/16	524.2	30.51	541	29.74	29.05	-16.9	33,732	-0.05%	大買/大賣/
2021/06/15	40	30.07	57	30.26	30.10	-17	32,787	-0.05%
2021/06/11	275	30.00	59	30.02	30.00	216	32,499	0.66%	大買/鉅額交易
2021/06/09	116.1	30.18	52	30.23	30.05	64.1	31,523	0.20%	大買/
2021/06/08	53	29.95	52.1	30.20	29.80	0.9	31,112	0.00%
2021/06/07	113.2	29.75	123.1	29.87	29.80	-9.9	30,592	-0.03%	大買/大賣/
2021/06/04	355.1	28.63	313	28.81	28.60	42.1	29,651	0.14%	大買/大賣/
2021/06/03	113.1	28.36	68	28.20	28.50	45.1	29,516	0.15%	大買/
2021/06/02	44	27.58	63	27.87	27.60	-19	29,646	-0.06%
2021/06/01	52	26.99	43	26.98	27.00	9	28,925	0.03%
2021/05/31	635	26.94	579	26.74	26.80	56	28,924	0.19%	大買/大賣/
2021/05/28	12	26.23	37	26.36	26.20	-25	28,562	-0.09%
2021/05/27	8	25.88	6	25.75	25.75	2	28,446	0.01%
2021/05/26	64	26.34	82	26.00	26.05	-18	28,348	-0.06%
2021/05/25	138	26.33	71	26.43	25.90	67	28,179	0.24%	大買/
2021/05/24	22	25.13	16	25.40	25.15	6	27,684	0.02%
2021/05/21	3	24.50	19	24.51	24.80	-16	27,756	-0.06%
2021/05/20	25	24.41	24	24.76	24.00	1	27,565	0.00%
2021/05/19	26	24.27	12	24.60	24.45	14	27,252	0.05%
2021/05/18	36.1	24.65	24	24.91	24.85	12.1	26,955	0.04%
2021/05/17	61	24.56	1	24.35	24.05	60	26,378	0.23%
2021/05/14	16	27.19	45	27.29	26.70	-29	25,940	-0.11%
2021/05/13	21	24.82	66	25.14	25.00	-45	25,311	-0.18%
2021/05/12	22	26.10	53	25.57	25.70	-31	25,069	-0.12%
2021/05/11	74	29.01	40	29.19	28.00	34	24,485	0.14%
2021/05/10	30	28.98	127	28.90	28.90	-97	23,939	-0.41%	大賣/
2021/05/07	69.2	29.43	98	29.40	29.05	-28.8	23,292	-0.12%
2021/05/06	166	32.09	151	32.01	32.25	15	22,826	0.07%	大買/大賣/
2021/05/05	30	31.30	45	31.73	31.30	-15	22,518	-0.07%
2021/05/04	160.1	30.93	61	30.32	30.20	99.1	22,164	0.45%	大買/
2021/05/03	100.1	33.17	55	33.41	32.65	45.1	21,499	0.21%
2021/04/29	148.2	33.19	198.1	32.89	33.50	-49.9	20,888	-0.24%	大買/大賣/
2021/04/28	33	32.47	59	32.71	32.50	-26	20,155	-0.13%
2021/04/27	195	32.56	128	32.29	32.60	67	20,086	0.33%	大買/大賣/
2021/04/26	147	31.89	91	31.93	32.10	56	19,617	0.29%	大買/
2021/04/23	82	31.19	65.1	31.47	31.30	16.9	19,396	0.09%
2021/04/22	418	32.63	533	32.62	31.75	-115	19,134	-0.60%	大買/大賣/鉅額交易
2021/04/21	145	31.36	109	31.51	31.40	36	17,793	0.20%	大買/大賣/
2021/04/20	334	30.85	78	31.46	31.85	256	17,379	1.47%	大買/鉅額交易
2021/04/19	366	32.18	194	32.29	32.65	172	16,683	1.03%	大買/大賣/鉅額交易
2021/04/16	75	29.70	52	29.85	29.70	23	15,557	0.15%
2021/04/15	27	29.18	83	29.22	29.15	-56	15,203	-0.37%
2021/04/14	96	28.02	36	27.98	27.90	60	14,958	0.40%
2021/04/13	297	28.42	69	28.53	28.20	228	14,843	1.54%	大買/鉅額交易
2021/04/12	392	29.41	331	28.92	29.60	61	14,702	0.41%	大買/大賣/
2021/04/09	239	28.23	118	28.01	28.45	121	14,253	0.85%	大買/大賣/鉅額交易
2021/04/08	25	27.65	18	27.64	28.00	7	14,186	0.05%
2021/04/07	34	27.63	1	27.60	27.80	33	14,574	0.23%
2021/04/06	19	27.70	15	27.75	27.90	4	14,641	0.03%
2021/04/01	14	27.29	12	27.62	27.30	2	14,455	0.01%
2021/03/31	0	0.00	37	27.41	27.50	-37	14,359	-0.26%
2021/03/30	79	27.29	94.1	27.04	27.30	-15.1	14,217	-0.11%
2021/03/29	46	27.30	38	27.42	27.00	8	14,377	0.06%
2021/03/26	58	26.68	87	26.94	26.80	-29	15,094	-0.19%
2021/03/25	15	25.49	52	25.85	25.95	-37	14,603	-0.25%
2021/03/24	31	24.77	0	0.00	24.95	31	14,095	0.22%
2021/03/23	15	24.48	15	24.35	24.55	0	14,129	0.00%
2021/03/22	47	24.72	3	24.15	24.55	44	14,127	0.31%
2021/03/19	29	24.20	16	24.13	24.10	13	14,283	0.09%
2021/03/18	27	25.08	40	24.85	24.85	-13	14,257	-0.09%
2021/03/17	197	25.19	0	0.00	25.00	197	14,337	1.37%	大買/鉅額交易
2021/03/16	210	25.40	9	25.31	25.15	201	14,472	1.39%	大買/鉅額交易
2021/03/15	135	25.29	229	25.54	25.60	-94	14,467	-0.65%	大買/大賣/
2021/03/12	87	25.42	5.2	25.25	25.30	81.8	14,393	0.57%
2021/03/11	42	25.25	23	25.63	25.10	19	14,430	0.13%
2021/03/10	32	25.25	14	25.27	25.35	18	14,519	0.12%
2021/03/09	33	25.17	55	25.18	25.25	-22	14,525	-0.15%
2021/03/08	184	25.33	42	25.50	25.65	142	14,413	0.99%	大買/鉅額交易
2021/03/05	4	24.09	6	24.00	23.85	-2	13,681	-0.01%
2021/03/04	45	24.25	58	24.40	24.35	-13	13,792	-0.09%
2021/03/03	36	23.88	30	24.04	23.95	6	13,780	0.04%
2021/03/02	8	23.61	1	24.15	23.55	7	13,978	0.05%
2021/02/26	7	23.54	8	23.98	23.85	-1	14,156	-0.01%
2021/02/25	0	0.00	9	23.93	23.85	-9	14,393	-0.06%
2021/02/24	29	23.92	19	24.43	23.65	10	14,651	0.07%
2021/02/23	61	24.33	67	24.30	24.35	-6	14,864	-0.04%
2021/02/22	24	23.57	38	23.78	23.50	-14	14,685	-0.10%
2021/02/19	30	23.63	28	23.65	23.50	2	15,307	0.01%
2021/02/18	13	23.38	18	23.37	23.25	-5	15,492	-0.03%
2021/02/17	7	22.92	6	23.08	23.00	1	15,831	0.01%
2021/02/05	1	22.55	19.1	22.65	22.60	-18.1	16,518	-0.11%
2021/02/04	0	0.00	3.1	22.55	22.55	-3.1	16,886	-0.02%
2021/02/03	4	22.05	2.2	22.23	22.25	1.8	17,408	0.01%
2021/02/02	0	0.00	6	21.74	21.80	-6	17,681	-0.03%
2021/02/01	61	20.94	64	21.49	21.55	-3	18,013	-0.02%
2021/01/29	2	20.85	0	0.00	20.90	2	18,260	0.01%
2021/01/28	34	21.22	35	21.03	21.05	-1	18,452	-0.01%
2021/01/27	2	21.63	5	21.75	21.55	-3	18,929	-0.02%
2021/01/26	2	21.80	0	0.00	21.85	2	19,461	0.01%
2021/01/25	1	21.95	3	22.13	22.15	-2	20,193	-0.01%
2021/01/22	1	21.05	1	21.75	22.00	0	20,509	0.00%
2021/01/21	7	20.84	24	21.39	21.40	-17	20,749	-0.08%
2021/01/20	11	21.65	0	0.00	21.10	11	21,386	0.05%
2021/01/19	10	22.35	0	0.00	22.45	10	22,351	0.04%
2021/01/18	24.2	22.30	3	22.30	22.45	21.2	23,010	0.09%
2021/01/15	3	22.70	66.2	22.75	22.55	-63.2	23,183	-0.27%
2021/01/14	8	22.89	2	23.35	23.45	6	23,266	0.03%
2021/01/13	2	23.15	29	23.20	23.20	-27	23,221	-0.12%
2021/01/12	2	23.35	2	23.03	23.10	0	23,313	0.00%
2021/01/08	1	23.40	6	23.75	23.50	-5	23,488	-0.02%
2021/01/07	12	23.91	14	23.86	23.95	-2	23,507	-0.01%
2021/01/06	8	23.45	18	23.72	23.35	-10	23,377	-0.04%
2021/01/05	13	24.56	11.1	24.50	24.30	1.9	23,331	0.01%
2021/01/04	0	0.00	8	24.02	24.10	-8	23,022	-0.03%
2020/12/31	1	23.40	21	23.67	23.75	-20	22,751	-0.09%
2020/12/30	639	23.61	574	23.82	23.55	65	22,459	0.29%	大買/大賣/
2020/12/29	189	23.10	200	23.09	23.10	-11	21,832	-0.05%	大買/大賣/
2020/12/28	0	0.00	79	22.69	22.95	-79	21,601	-0.37%
2020/12/25	5	22.73	11	22.67	22.75	-6	21,460	-0.03%
2020/12/24	15	22.81	15	22.57	22.65	0	21,423	0.00%
2020/12/23	35	22.37	83	22.30	22.30	-48	21,281	-0.23%
2020/12/22	143.2	23.15	70	23.06	22.20	73.2	21,110	0.35%	大買/
2020/12/21	4	21.49	24	21.97	22.20	-20	20,107	-0.10%
2020/12/18	10	21.48	7	21.40	21.25	3	19,964	0.02%
2020/12/17	7	21.41	3	21.63	21.35	4	19,999	0.02%
2020/12/16	7	21.71	24	21.65	21.85	-17	19,924	-0.09%
2020/12/15	25	21.59	12	21.68	21.40	13	19,902	0.07%
2020/12/14	40	21.82	2	22.25	22.25	38	19,836	0.19%
2020/12/11	13	22.22	0	0.00	22.00	13	19,820	0.07%
2020/12/10	144	22.45	130	22.61	22.45	14	19,784	0.07%	大買/大賣/
2020/12/09	16	22.27	11	22.15	22.35	5	19,778	0.03%
2020/12/08	4	22.46	2	22.60	22.35	2	20,209	0.01%
2020/12/07	25	22.72	13	22.50	22.50	12	20,619	0.06%
2020/12/04	33	23.00	4	23.05	23.00	29	20,686	0.14%
2020/12/03	32	22.50	32	22.55	22.45	0	21,230	0.00%
2020/12/02	49	23.00	20	22.88	22.70	29	21,995	0.13%
2020/12/01	12	23.27	17	23.46	23.55	-5	22,003	-0.02%
2020/11/30	7	23.50	7	23.72	23.40	0	22,222	0.00%
2020/11/27	49	23.24	27	23.31	23.25	22	22,335	0.10%
2020/11/26	36	23.52	1	23.80	23.45	35	22,207	0.16%
2020/11/25	12	23.48	9	23.66	23.45	3	22,044	0.01%
2020/11/24	33	23.63	6	24.17	23.45	27	22,175	0.12%
2020/11/23	8	23.52	131	23.71	24.00	-123	22,055	-0.56%	大賣/鉅額交易
2020/11/20	28	23.47	23	23.93	23.50	5	21,847	0.02%
2020/11/19	1	24.10	0	0.00	24.10	1	21,994	0.00%
2020/11/18	428	24.32	409	23.92	24.00	19	22,015	0.09%	大買/大賣/
2020/11/17	26	23.69	35	23.52	23.70	-9	21,592	-0.04%
2020/11/16	14	22.89	30	23.26	23.40	-16	21,668	-0.07%
2020/11/13	52	23.16	60	23.27	23.05	-8	21,653	-0.04%
2020/11/12	170	23.05	124	22.49	22.60	46	21,895	0.21%	大買/大賣/
2020/11/11	155	23.74	51	23.56	23.55	104	22,015	0.47%	大買/鉅額交易
2020/11/10	131	23.15	356	22.82	23.15	-225	22,065	-1.02%	大買/大賣/鉅額交易
2020/11/09	7	22.94	30	23.37	23.65	-23	21,824	-0.11%
2020/11/06	106	22.95	2	23.08	23.00	104	21,415	0.49%	大買/鉅額交易
2020/11/05	7	22.66	20	22.82	23.00	-13	21,116	-0.06%
2020/11/04	175	22.88	208	23.27	22.80	-33	21,000	-0.16%	大買/大賣/
2020/11/03	162	23.07	70	23.01	23.05	92	20,453	0.45%	大買/
2020/11/02	562	22.73	401	23.10	22.30	161	19,871	0.81%	大買/大賣/鉅額交易
2020/10/30	62	22.73	99	22.79	22.75	-37	19,090	-0.19%
2020/10/29	264	22.50	32	22.56	22.75	232	18,736	1.24%	大買/鉅額交易
2020/10/28	39	22.49	41	22.77	22.50	-2	18,375	-0.01%
2020/10/27	109	22.49	66	22.33	22.15	43	17,655	0.24%	大買/
2020/10/26	182	21.85	219	22.15	21.35	-37	16,454	-0.22%	大買/大賣/
2020/10/23	0	0.00	43	21.06	21.15	-43	15,739	-0.27%
2020/10/22	234	20.55	209	20.66	20.55	25	15,560	0.16%	大買/大賣/
2020/10/21	27	20.46	25	20.37	20.55	2	15,323	0.01%
2020/10/20	10	20.23	22	20.21	20.30	-12	15,212	-0.08%
2020/10/19	8	19.80	13	19.93	20.00	-5	15,121	-0.03%
2020/10/16	36	19.83	23	19.94	19.80	13	15,039	0.09%
2020/10/15	33	19.72	16	19.77	19.95	17	14,777	0.12%
2020/10/14	0	0.00	28.2	19.47	19.50	-28.2	14,574	-0.19%
2020/10/13	5	19.02	6	19.31	18.90	-1	14,400	-0.01%
2020/10/12	3	18.60	0	0.00	18.50	3	14,170	0.02%
2020/10/08	0	0.00	11	19.10	19.00	-11	14,123	-0.08%
2020/10/07	0	0.00	2	19.20	19.20	-2	14,270	-0.01%
2020/10/06	0	0.00	4	19.16	19.35	-4	14,312	-0.03%
2020/10/05	3	18.77	10	18.88	19.10	-7	14,381	-0.05%
2020/09/30	1	18.60	0	0.00	18.60	1	14,425	0.01%
2020/09/29	3	18.88	0	0.00	18.75	3	14,419	0.02%
2020/09/25	0	0.00	10	18.23	18.30	-10	14,423	-0.07%
2020/09/24	57	18.70	53	18.30	18.00	4	14,305	0.03%
2020/09/23	4	18.85	31	19.05	18.75	-27	14,097	-0.19%
2020/09/22	9	19.18	5	19.07	19.15	4	14,056	0.03%
2020/09/21	72	19.48	28	19.50	19.35	44	13,977	0.31%
2020/09/18	10	19.50	26	19.59	19.45	-16	13,968	-0.11%
2020/09/17	20	19.59	26	19.68	19.55	-6	13,889	-0.04%
2020/09/16	13	19.26	0	0.00	19.05	13	13,673	0.10%
2020/09/15	3	19.30	7	19.45	19.65	-4	13,615	-0.03%
2020/09/14	145	19.55	13	19.28	19.15	132	13,512	0.98%	大買/鉅額交易
2020/09/11	291	20.30	28	20.88	19.90	263	13,290	1.98%	大買/鉅額交易
2020/09/10	505	20.62	47	20.76	20.90	458	12,760	3.59%	大買/鉅額交易
2020/09/09	13	20.29	24	20.40	20.50	-11	12,245	-0.09%
2020/09/08	138	20.37	15.1	20.63	20.75	122.9	11,962	1.03%	大買/鉅額交易
2020/09/07	20	21.40	109	21.27	21.45	-89	11,200	-0.79%	大賣/
2020/09/04	42	19.46	20	19.68	19.50	22	10,332	0.21%
2020/09/03	4	19.54	39	19.50	19.55	-35	10,040	-0.35%
2020/09/02	88	19.26	87	19.55	19.15	1	9,755	0.01%
2020/09/01	30	18.98	7	19.13	19.10	23	9,488	0.24%
2020/08/31	13	19.06	58	19.09	19.20	-45	9,487	-0.47%
2020/08/28	37	19.41	18	19.25	19.00	19	9,432	0.20%
2020/08/27	21	18.80	65	19.27	18.75	-44	9,143	-0.48%
2020/08/26	1.1	19.00	13	19.08	19.10	-11.9	8,908	-0.13%
2020/08/25	95	19.35	103	19.35	18.90	-8	8,808	-0.09%	大賣/
2020/08/24	36	18.84	14	18.80	19.00	22	8,210	0.27%
2020/08/21	14	18.76	757	18.89	18.75	-743	8,047	-9.23%	大賣/鉅額交易
2020/08/20	34	18.25	285	18.61	18.35	-251	7,781	-3.23%	大賣/鉅額交易
2020/08/19	86	19.15	102	18.93	19.20	-16	7,423	-0.22%	大賣/
2020/08/18	168	18.55	149	18.55	18.75	19	6,994	0.27%	大買/大賣/
2020/08/17	52	17.70	98	17.75	18.30	-46	6,069	-0.76%
2020/08/14	100	15.65	81	16.22	16.65	19	5,671	0.34%
2020/08/13	0	0.00	9	15.17	15.15	-9	5,420	-0.17%
2020/08/11	1	14.85	2	14.90	14.90	-1	5,663	-0.02%
2020/08/10	0	0.00	1	14.90	15.00	-1	5,646	-0.02%
2020/08/07	1	14.60	15	14.65	14.60	-14	5,590	-0.25%
2020/08/06	0	0.00	56	14.65	14.55	-56	5,595	-1.00%
2020/08/05	1	14.45	1	14.25	14.35	0	5,588	0.00%
2020/08/04	1	14.05	0	0.00	14.15	1	5,580	0.02%
2020/08/03	2	13.90	4	13.99	13.95	-2	5,618	-0.04%
2020/07/31	8	13.87	0	0.00	13.85	8	5,636	0.14%
2020/07/30	1	13.90	0	0.00	13.95	1	5,695	0.02%
2020/07/29	0	0.00	2	14.00	13.80	-2	5,722	-0.03%
2020/07/28	58	13.82	0	0.00	13.65	58	5,748	1.01%
2020/07/27	610	14.54	2	14.55	14.35	608	5,792	10.50%	大買/鉅額交易
2020/07/24	156	14.80	0	0.00	14.85	156	5,870	2.66%	大買/鉅額交易
2020/07/23	0	0.00	5	15.00	15.00	-5	5,870	-0.09%
2020/07/22	0	0.00	26	14.80	14.80	-26	5,841	-0.45%
2020/07/21	112	14.54	9	14.59	14.65	103	5,812	1.77%	大買/鉅額交易
2020/07/17	15	14.70	1.1	14.69	14.60	13.9	5,843	0.24%
2020/07/16	6	14.78	32	14.74	14.75	-26	5,921	-0.44%
2020/07/15	32	14.63	0	0.00	14.60	32	5,898	0.54%
2020/07/14	8	14.50	22	14.94	14.50	-14	5,936	-0.24%
2020/07/13	11	14.53	43	14.55	14.70	-32	5,831	-0.55%
2020/07/10	17	14.57	0	0.00	14.45	17	5,834	0.29%
2020/07/09	20	15.00	17	14.96	14.95	3	5,747	0.05%
2020/07/08	143	14.75	0	0.00	14.75	143	5,793	2.47%	大買/鉅額交易
2020/07/07	105	14.80	4	14.95	14.90	101	5,801	1.74%	大買/鉅額交易
2020/07/06	0	0.00	5	14.95	14.95	-5	5,809	-0.09%
2020/07/03	6	14.90	5	14.85	14.90	1	5,769	0.02%
2020/07/02	1	14.65	8	14.77	14.80	-7	5,758	-0.12%
2020/07/01	5	14.50	0	0.00	14.65	5	5,819	0.09%
2020/06/30	3	14.50	0	0.00	14.50	3	5,822	0.05%
2020/06/29	5	14.60	0	0.00	14.65	5	5,870	0.09%
2020/06/23	133	14.84	2	14.85	14.85	131	5,881	2.23%	大買/鉅額交易
2020/06/22	22	14.90	3	15.13	15.05	19	5,889	0.32%
2020/06/19	83	14.87	1	14.80	14.90	82	5,882	1.39%
2020/06/18	150	14.85	2	14.90	14.95	148	5,905	2.51%	大買/鉅額交易
2020/06/17	61	14.80	11	14.95	15.10	50	5,890	0.85%
2020/06/16	5	14.75	0	0.00	14.75	5	5,907	0.08%
2020/06/15	65	14.74	0	0.00	14.60	65	6,000	1.08%
2020/06/11	5	15.00	7	15.25	14.85	-2	6,052	-0.03%
2020/06/10	0	0.00	4	15.00	15.00	-4	6,011	-0.07%
2020/06/09	0	0.00	5	15.30	15.15	-5	6,110	-0.08%
2020/06/08	6	15.43	24	15.39	15.20	-18	6,151	-0.29%
2020/06/05	15	15.33	6	15.30	15.30	9	6,044	0.15%
2020/06/04	11	15.05	13	14.82	14.90	-2	5,978	-0.03%
2020/06/03	7	14.90	26	14.63	14.85	-19	6,041	-0.31%
2020/06/01	0	0.00	5	14.50	14.40	-5	5,892	-0.08%
2020/05/29	0.1	14.40	0	0.00	14.10	0.1	5,836	0.00%
2020/05/25	9	14.27	0	0.00	14.35	9	5,686	0.16%
2020/05/22	10	14.69	0	0.00	14.50	10	5,613	0.18%
2020/05/21	4	14.83	1	15.00	15.00	3	5,515	0.05%
2020/05/20	26	15.41	10	15.43	15.15	16	5,388	0.30%
2020/05/19	29	15.07	26	14.86	15.15	3	4,976	0.06%
2020/05/18	0	0.00	2	13.90	13.80	-2	4,632	-0.04%
2020/05/15	2	13.70	2	13.95	13.80	0	4,625	0.00%
2020/05/14	5	13.94	0	0.00	13.80	5	4,601	0.11%
2020/05/13	5	14.15	0	0.00	14.30	5	4,526	0.11%
2020/05/12	13	14.47	0	0.00	14.45	13	4,523	0.29%
2020/05/11	0	0.00	40	14.95	14.80	-40	4,503	-0.89%
2020/05/08	0	0.00	8	14.96	14.90	-8	4,469	-0.18%
2020/05/07	13	14.61	5	14.80	14.75	8	4,428	0.18%
2020/05/06	3	14.82	13	14.83	14.65	-10	4,405	-0.23%
2020/05/05	49	14.63	15	14.60	14.50	34	4,365	0.78%
2020/05/04	21	14.65	0	0.00	14.55	21	4,350	0.48%
2020/04/30	36	15.00	93	14.89	15.05	-57	4,319	-1.32%
2020/04/29	8	14.18	3	14.30	14.45	5	4,221	0.12%
2020/04/28	5	14.50	10	14.58	14.55	-5	4,138	-0.12%
2020/04/27	5	14.35	14.4	14.49	14.55	-9.4	4,295	-0.22%
2020/04/24	0	0.00	1	14.10	14.15	-1	4,259	-0.02%
2020/04/23	1	14.10	1	14.15	14.05	0	4,252	0.00%
2020/04/22	20	13.38	5	13.50	13.65	15	4,204	0.36%
2020/04/21	16	13.93	0	0.00	13.65	16	4,189	0.38%
2020/04/20	15	14.38	0	0.00	14.20	15	4,109	0.37%
2020/04/17	20	14.57	5	14.80	14.40	15	4,096	0.37%
2020/04/16	10	14.45	0	0.00	14.55	10	4,025	0.25%
2020/04/15	3	14.65	3	14.75	14.75	0	4,073	0.00%
2020/04/13	35	14.67	35	14.32	14.50	0	4,204	0.00%
2020/04/10	3	14.07	6	13.78	14.05	-3	4,208	-0.07%
2020/04/09	2	13.80	10	13.90	13.85	-8	4,376	-0.18%
2020/04/08	29	13.56	5	13.47	13.70	24	4,602	0.52%
2020/04/07	50	13.65	2	13.70	13.50	48	4,560	1.05%
2020/04/06	38	13.31	0	0.00	13.45	38	4,520	0.84%
2020/04/01	2	13.08	31	12.81	13.05	-29	4,451	-0.65%
2020/03/31	7	12.62	6.8	12.94	12.90	0.2	4,415	0.00%
2020/03/30	0	0.00	10	12.25	12.35	-10	4,363	-0.23%
2020/03/27	0	0.00	23	12.50	12.30	-23	4,383	-0.52%
2020/03/26	1	12.15	0	0.00	12.10	1	4,391	0.02%
2020/03/25	2	12.60	51	12.60	12.50	-49	4,449	-1.10%
2020/03/24	2	11.90	0	0.00	11.95	2	4,522	0.04%
2020/03/23	1	11.15	1	11.20	11.20	0	4,528	0.00%
2020/03/19	1	10.70	7	11.04	10.65	-6	4,501	-0.13%
2020/03/18	3	12.22	37	12.22	11.80	-34	4,420	-0.77%
2020/03/16	0	0.00	22	13.04	12.95	-22	4,351	-0.51%
2020/03/13	42	12.72	1	12.65	12.85	41	4,268	0.96%
2020/03/12	8	14.06	0	0.00	14.05	8	4,130	0.19%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/10	12	14.51	0	0.00	15.05	12	4,062	0.30%
2020/03/09	6	15.12	1	15.75	15.10	5	3,995	0.13%
2020/03/06	0	16.25	4	16.15	16.20	-4	3,834	-0.10%
2020/03/05	5	16.40	0	0.00	16.45	5	3,847	0.13%
2020/03/04	1	16.20	0	0.00	16.40	1	3,863	0.03%
2020/03/03	1	16.50	0	0.00	16.45	1	3,930	0.03%
2020/02/26	0	0.00	1	16.70	16.70	-1	4,010	-0.02%
2020/02/25	0	0.00	8	16.85	16.80	-8	4,017	-0.20%
2020/02/19	10	17.40	0	0.00	17.45	10	3,994	0.25%
2020/02/14	0	0.00	11	17.15	17.15	-11	4,054	-0.27%
2020/02/12	0	0.00	1	17.10	17.15	-1	4,154	-0.02%
2020/02/11	0	0.00	1.2	16.68	16.70	-1.2	4,130	-0.03%
2020/02/10	0	0.00	20	16.35	16.45	-20	4,173	-0.48%
2020/02/07	0	0.00	1	16.65	16.70	-1	4,173	-0.02%
2020/02/06	11	16.64	0	0.00	16.90	11	4,180	0.26%
2020/02/05	10	16.55	0	0.00	16.50	10	4,184	0.24%
2020/02/03	2	16.20	66	16.30	16.30	-64	4,143	-1.54%
2020/01/31	1	17.00	1	17.15	17.05	0	4,051	0.00%
2020/01/30	4	17.29	0	0.00	16.80	4	4,097	0.10%
2020/01/15	2	18.35	0	0.00	18.30	2	3,920	0.05%
2020/01/14	0	0.00	1	18.55	18.40	-1	3,941	-0.03%
2020/01/13	1	18.45	3	18.42	18.40	-2	3,942	-0.05%
2020/01/10	7	18.32	0	0.00	18.35	7	3,955	0.18%
2020/01/09	1	18.25	0	0.00	18.25	1	3,954	0.03%
2020/01/08	4	18.69	9	18.52	18.45	-5	3,834	-0.13%
2020/01/07	3	18.90	0	0.00	18.75	3	3,715	0.08%
2020/01/06	5	19.28	8	19.13	19.05	-3	3,620	-0.08%
2020/01/03	5	19.08	9	19.19	19.40	-4	3,573	-0.11%
2020/01/02	40	19.11	8	19.10	19.15	32	3,422	0.94%
2019/12/31	0	0.00	39	18.55	18.60	-39	3,158	-1.23%
2019/12/27	0	0.00	3	18.55	18.55	-3	3,162	-0.09%
2019/12/26	1	18.55	15	18.54	18.50	-14	3,165	-0.44%
2019/12/24	2	18.65	1	18.75	18.55	1	3,198	0.03%
2019/12/23	0	0.00	3	18.65	18.65	-3	3,210	-0.09%
2019/12/20	3	18.48	42	18.45	18.45	-39	3,192	-1.22%
2019/12/19	42	18.60	3	18.63	18.60	39	3,121	1.25%
2019/12/18	45	18.50	12	18.53	18.45	33	3,003	1.10%
2019/12/16	0.1	18.15	0	0.00	18.25	0.1	3,007	0.00%
2019/12/12	3	18.22	1	18.20	18.20	2	3,088	0.06%
2019/12/06	0	0.00	6	18.35	18.35	-6	3,486	-0.17%
2019/12/05	1	18.15	0	0.00	18.20	1	3,470	0.03%
2019/12/03	0	0.00	1	18.10	18.10	-1	3,522	-0.03%
2019/12/02	8	18.11	0	0.00	18.05	8	3,549	0.23%
2019/11/29	4	18.15	41	18.20	18.20	-37	3,559	-1.04%
2019/11/28	10	18.34	1	18.30	18.30	9	3,606	0.25%
2019/11/27	0	0.00	8	18.69	18.75	-8	3,620	-0.22%
2019/11/26	0	0.00	1	18.50	18.50	-1	3,558	-0.03%
2019/11/25	0	0.00	1	18.40	18.40	-1	3,572	-0.03%
2019/11/20	21	18.20	0	0.00	18.25	21	3,605	0.58%
2019/11/19	22	18.15	0	0.00	18.15	22	3,647	0.60%
2019/11/15	4	18.15	3	18.20	18.15	1	3,734	0.03%
2019/11/14	5	18.22	1	18.25	18.25	4	3,765	0.11%
2019/11/11	4	18.14	0	0.00	18.10	4	3,936	0.10%
2019/11/07	2	18.70	11	18.71	18.70	-9	3,941	-0.23%
2019/11/06	65	18.55	6	18.60	18.60	59	3,957	1.49%
2019/11/05	0	0.00	39	18.50	18.50	-39	3,982	-0.98%
2019/11/04	1	18.40	1	18.55	18.40	0	4,010	0.00%
2019/11/01	3	18.40	0	0.00	18.40	3	4,140	0.07%
2019/10/31	44	18.49	0	0.00	18.40	44	4,208	1.05%
2019/10/30	0	0.00	1	18.55	18.55	-1	4,225	-0.02%
2019/10/29	7	18.76	4	18.93	18.60	3	4,248	0.07%
2019/10/25	2	18.68	1	18.80	18.65	1	4,209	0.02%
2019/10/24	5	18.66	6	18.70	18.75	-1	4,244	-0.02%
2019/10/22	1	18.40	40	18.65	18.40	-39	4,318	-0.90%
2019/10/21	10	18.60	45	18.64	18.70	-35	4,337	-0.81%
2019/10/18	67	18.45	4	18.49	18.50	63	4,343	1.45%
2019/10/17	0	0.00	1	18.30	18.30	-1	4,384	-0.02%
2019/10/15	5	18.15	18	18.10	18.10	-13	4,481	-0.29%
2019/10/09	8	17.94	2	18.00	17.90	6	4,538	0.13%
2019/10/08	3	18.00	0	0.00	18.00	3	4,475	0.07%
2019/10/07	1	18.15	0	0.00	18.10	1	4,456	0.02%
2019/10/03	0	0.00	42	18.35	18.35	-42	4,493	-0.93%
2019/09/27	6	18.28	0	0.00	18.10	6	4,670	0.13%
2019/09/26	10	18.53	86	18.45	18.35	-76	4,653	-1.63%
2019/09/25	96	18.70	4	18.53	18.50	92	4,719	1.95%
2019/09/24	10	18.88	0	0.00	18.80	10	4,825	0.21%
2019/09/23	2	18.98	5	19.00	18.95	-3	4,962	-0.06%
2019/09/20	7	18.78	6	19.16	19.00	1	4,985	0.02%
2019/09/19	1	18.85	5	19.05	18.90	-4	4,961	-0.08%
2019/09/18	55	18.98	20	18.85	18.95	35	4,972	0.70%
2019/09/17	10	19.07	0	0.00	19.05	10	4,952	0.20%
2019/09/16	139	19.93	61	19.76	19.40	78	4,911	1.59%	大買/
2019/09/12	0	0.00	17	18.95	18.90	-17	4,525	-0.38%
2019/09/11	0	0.00	2	18.90	18.85	-2	4,604	-0.04%
2019/09/10	1	18.80	0	0.00	18.80	1	4,653	0.02%
2019/09/09	0	0.00	8	19.00	19.00	-8	4,694	-0.17%
2019/09/04	2	18.80	0	0.00	18.90	2	4,857	0.04%
2019/09/03	6	18.96	0	0.00	18.75	6	4,871	0.12%
2019/09/02	0	0.00	10	19.03	19.05	-10	4,865	-0.21%
2019/08/30	5	18.55	0	0.00	18.55	5	4,848	0.10%
2019/08/28	8	18.11	0	0.00	18.00	8	4,788	0.17%
2019/08/23	0	0.00	5	18.50	18.50	-5	4,786	-0.10%
2019/08/22	1	18.20	0	0.00	18.25	1	4,755	0.02%
2019/08/21	8	18.33	0	0.00	18.30	8	4,730	0.17%
2019/08/20	0	0.00	5	18.80	18.55	-5	4,683	-0.11%
2019/08/19	7	18.60	1	18.60	18.60	6	4,650	0.13%
2019/08/16	5	18.05	9	18.29	18.30	-4	4,620	-0.09%
2019/08/15	39	18.10	0	0.00	18.05	39	4,564	0.85%
2019/08/14	5	18.38	9	18.58	18.50	-4	4,477	-0.09%
2019/08/13	5	17.96	30	17.75	17.70	-25	4,391	-0.57%
2019/08/12	30	18.30	0	0.00	18.20	30	4,318	0.69%
2019/08/08	9	18.26	0	0.00	18.40	9	4,331	0.21%
2019/08/07	6	18.56	0	0.00	18.55	6	4,296	0.14%
2019/08/06	6	18.31	1	18.65	18.65	5	4,314	0.12%
2019/08/05	30	19.25	2	19.45	18.85	28	4,308	0.65%
2019/08/02	6	19.98	0	0.00	19.90	6	4,263	0.14%
2019/07/31	0	0.00	1	20.40	20.45	-1	4,276	-0.02%
2019/07/30	0	0.00	1	20.45	20.45	-1	4,324	-0.02%
2019/07/29	5	20.40	0	0.00	20.45	5	4,356	0.11%
2019/07/26	6	20.53	28	20.50	20.55	-22	4,395	-0.50%
2019/07/25	35	20.75	0	0.00	20.65	35	4,432	0.79%
2019/07/24	10	21.00	0	0.00	20.95	10	4,480	0.22%
2019/07/22	0	0.00	1	21.10	21.05	-1	5,045	-0.02%
2019/07/19	2	21.00	0	0.00	21.00	2	5,051	0.04%
2019/07/18	0	0.00	1	21.15	21.05	-1	5,024	-0.02%
2019/07/17	0	0.00	5	21.15	21.05	-5	4,975	-0.10%
2019/07/16	0	0.00	5	20.82	20.80	-5	4,939	-0.10%
2019/07/12	1	20.75	0	0.00	20.65	1	4,968	0.02%
2019/07/11	3	20.67	0	0.00	20.65	3	4,975	0.06%
2019/07/09	1	20.80	30	20.75	20.80	-29	5,001	-0.58%
2019/07/08	11	21.02	0	0.00	20.70	11	5,038	0.22%
2019/07/05	26	21.29	0	0.00	21.15	26	5,081	0.51%
2019/07/04	3	21.35	6	21.35	21.20	-3	5,188	-0.06%
2019/07/03	0	0.00	1	21.35	21.40	-1	5,414	-0.02%
2019/07/02	0	0.00	19	21.42	21.45	-19	5,437	-0.35%
2019/07/01	25	21.12	8	21.00	21.20	17	5,363	0.32%
2019/06/28	1	20.60	45	20.48	20.50	-44	5,273	-0.83%
2019/06/27	0	0.00	5	20.10	20.15	-5	5,135	-0.10%
2019/06/25	5	20.25	5	20.21	20.25	0	5,077	0.00%
2019/06/24	7	20.26	0	0.00	20.35	7	5,064	0.14%
2019/06/21	31	20.26	5	20.40	20.20	26	5,060	0.51%
2019/06/20	0	0.00	2	20.30	20.25	-2	5,027	-0.04%
2019/06/19	0	0.00	4	20.25	20.30	-4	5,059	-0.08%
2019/06/18	8	20.16	0.1	20.15	20.15	7.9	4,991	0.16%
2019/06/17	0	0.00	7	20.44	20.30	-7	4,974	-0.14%
2019/06/14	5	20.30	7	20.21	20.30	-2	4,938	-0.04%
2019/06/13	0	0.00	1	19.75	19.80	-1	4,863	-0.02%
2019/06/12	8	19.81	0	0.00	19.85	8	4,844	0.17%
2019/06/10	1	20.05	3	20.02	20.10	-2	4,800	-0.04%
2019/06/06	5	20.10	4	20.10	20.05	1	4,921	0.02%
2019/06/05	12	20.17	2	20.05	20.05	10	4,915	0.20%
2019/06/03	10	20.56	5.1	20.60	20.25	4.9	4,993	0.10%
2019/05/31	1	21.00	0	0.00	21.05	1	4,954	0.02%
2019/05/29	7	20.98	2	20.95	20.95	5	5,061	0.10%
2019/05/28	0	0.00	2	21.15	21.00	-2	5,088	-0.04%
2019/05/27	15	21.25	0	0.00	21.00	15	5,140	0.29%
2019/05/24	5	21.05	2	21.05	21.10	3	5,157	0.06%
2019/05/23	6	21.04	0	0.00	21.10	6	5,204	0.12%
2019/05/22	0	0.00	0.1	21.35	21.50	-0.1	5,208	0.00%
2019/05/21	0	0.00	5	21.60	21.70	-5	5,327	-0.09%
2019/05/20	0	0.00	1	21.55	21.50	-1	5,385	-0.02%
2019/05/16	5	21.30	0	0.00	21.35	5	5,425	0.09%
2019/05/15	2	21.35	0	0.00	21.30	2	5,450	0.04%
2019/05/13	0	21.00	2	20.95	21.10	-2	5,613	-0.04%
2019/05/10	8	21.58	0	0.00	21.15	8	5,727	0.14%
2019/05/07	1	22.10	9.5	22.11	22.25	-8.5	5,800	-0.15%
2019/05/06	40	21.55	0	21.85	21.85	40	5,805	0.69%
2019/05/03	0	0.00	1.1	21.86	21.85	-1.1	5,793	-0.02%
2019/05/02	0	0.00	1	21.60	21.65	-1	5,748	-0.02%
2019/04/30	1	21.05	0	0.00	21.25	1	5,701	0.02%
2019/04/29	3	20.95	21	20.90	21.05	-18	5,655	-0.32%
2019/04/26	44	21.54	6	21.59	21.30	38	5,629	0.68%
2019/04/25	2	23.70	0	0.00	23.65	2	5,203	0.04%
2019/04/24	2	23.80	0	0.00	23.80	2	5,210	0.04%
2019/04/23	7	24.06	2	24.18	24.05	5	5,232	0.10%
2019/04/18	8	23.91	1	23.85	23.75	7	5,403	0.13%
2019/04/16	0	0.00	30	24.10	24.15	-30	5,534	-0.54%
2019/04/12	3	24.60	0	0.00	24.30	3	5,547	0.05%
2019/04/11	7	25.20	0.2	24.65	24.70	6.8	5,516	0.12%
2019/04/10	2	24.93	0	0.00	25.10	2	5,396	0.04%
2019/04/09	2	24.85	16	24.66	25.00	-14	5,269	-0.27%
2019/04/08	1	23.80	0	0.00	23.85	1	5,034	0.02%
2019/04/03	1	23.80	0	0.00	23.80	1	5,007	0.02%
2019/04/02	6	23.92	0	0.00	23.85	6	4,994	0.12%
2019/04/01	0	0.00	8	24.13	23.90	-8	4,950	-0.16%
2019/03/27	0	0.00	7	23.86	24.00	-7	4,924	-0.14%
2019/03/26	2	23.75	0	0.00	23.70	2	4,946	0.04%
2019/03/25	0	0.00	2	23.80	23.80	-2	4,939	-0.04%
2019/03/21	0	0.00	1	24.15	24.10	-1	4,916	-0.02%
2019/03/20	0	0.00	1	24.20	24.10	-1	4,942	-0.02%
2019/03/19	0	0.00	1	24.00	24.00	-1	4,966	-0.02%
2019/03/18	0	23.95	0	0.00	23.95	0	4,984	0.00%
2019/03/15	1	23.70	0	0.00	23.55	1	5,029	0.02%
2019/03/12	11	23.60	0	0.00	23.45	11	5,410	0.20%
2019/03/11	1	23.80	0	0.00	23.85	1	5,394	0.02%
2019/03/08	7	23.82	477	23.79	23.80	-470	5,612	-8.37%	大賣/鉅額交易
2019/03/07	0	0.00	5	24.05	24.00	-5	5,679	-0.09%
2019/02/27	3	23.95	10	24.05	24.05	-7	6,043	-0.12%
2019/02/26	0	0.00	43	24.16	24.00	-43	6,108	-0.70%
2019/02/25	4	24.25	0	0.00	24.20	4	6,143	0.07%
2019/02/22	0	0.00	10	24.30	24.25	-10	6,151	-0.16%
2019/02/21	17	24.65	0	0.00	24.70	17	6,149	0.28%
2019/02/20	0	0.00	2	24.95	24.85	-2	6,141	-0.03%
2019/02/19	0	0.00	10	24.75	24.80	-10	6,074	-0.16%
2019/02/18	62	24.64	0	0.00	24.60	62	6,028	1.03%
2019/02/15	0	0.00	10	24.05	24.20	-10	6,051	-0.17%
2019/02/14	1	24.25	1	24.30	24.40	0	6,065	0.00%
2019/02/13	1	24.15	0	0.00	24.10	1	6,041	0.02%
2019/02/12	0	24.50	1	24.60	24.50	-1	5,987	-0.02%
2019/02/11	10	25.20	0	0.00	24.75	10	5,937	0.17%
2019/01/30	0	0.00	32	24.81	25.05	-32	5,909	-0.54%
2019/01/29	0	0.00	3	24.03	24.05	-3	5,827	-0.05%
2019/01/28	1	24.05	12	23.97	24.00	-11	5,896	-0.19%
2019/01/25	0	0.00	1	24.10	24.05	-1	5,898	-0.02%
2019/01/24	0	0.00	2	24.00	24.05	-2	5,868	-0.03%
2019/01/23	2	23.95	122	23.58	23.60	-120	5,911	-2.03%	大賣/鉅額交易
2019/01/22	2	24.00	0	0.00	23.85	2	5,959	0.03%
2019/01/21	0	0.00	9	23.95	24.30	-9	5,966	-0.15%
2019/01/18	24	24.09	21	24.20	24.00	3	5,995	0.05%
2019/01/17	0	0.00	10	23.80	23.80	-10	6,055	-0.17%
2019/01/16	5	23.70	55	23.46	23.40	-50	6,142	-0.81%
2019/01/15	51	23.60	0	0.00	23.60	51	6,245	0.82%
2019/01/14	2	23.55	35	23.62	23.30	-33	6,267	-0.53%
2019/01/10	120	23.15	1	23.30	23.20	119	6,439	1.85%	大買/鉅額交易
2019/01/09	0	0.00	22	23.33	22.70	-22	6,405	-0.34%
2019/01/08	0	0.00	1	21.95	21.90	-1	6,245	-0.02%
2019/01/07	1	21.55	0	0.00	21.80	1	6,285	0.02%
2019/01/04	14	21.15	3	21.10	21.20	11	6,301	0.17%
2019/01/03	0	0.00	5	21.55	21.70	-5	6,338	-0.08%
2019/01/02	20	21.85	0	0.00	21.80	20	6,337	0.32%
2018/12/26	1	21.80	0	0.00	21.60	1	6,315	0.02%
2018/12/25	20	21.83	0	0.00	21.85	20	6,339	0.32%
2018/12/20	38	21.91	1	22.10	21.75	37	6,484	0.57%
2018/12/19	2	22.23	0	0.00	22.10	2	6,555	0.03%
2018/12/17	2	22.60	2	22.63	22.60	0	6,788	0.00%
2018/12/14	2	23.10	2	22.90	22.80	0	6,855	0.00%
2018/12/13	3	23.20	0	0.00	23.20	3	6,830	0.04%
2018/12/11	13	23.05	2	23.05	23.05	11	6,725	0.16%
2018/12/10	11	23.45	0	0.00	23.40	11	6,673	0.16%
2018/12/07	4	24.38	5	24.28	24.30	-1	6,611	-0.02%
2018/12/06	34	23.70	113	23.60	23.40	-79	6,494	-1.22%	大賣/
2018/12/05	18	24.08	11	23.87	24.15	7	6,466	0.11%
2018/12/04	0	0.00	2	24.00	24.05	-2	6,355	-0.03%
2018/12/03	12	23.02	8	23.63	24.00	4	6,242	0.06%
2018/11/30	0	0.00	4	22.16	22.35	-4	6,003	-0.07%
2018/11/29	2	21.50	0	0.00	21.60	2	5,936	0.03%
2018/11/28	14	21.61	0	0.00	21.60	14	5,819	0.24%
2018/11/27	9	22.07	0	0.00	22.05	9	5,666	0.16%
2018/11/26	4	22.70	7	22.63	22.45	-3	5,654	-0.05%
2018/11/23	4	23.26	0	0.00	22.65	4	5,669	0.07%
2018/11/22	5	23.75	7	23.49	23.35	-2	5,608	-0.04%
2018/11/21	0	0.00	4	22.53	22.50	-4	5,583	-0.07%
2018/11/20	1	22.40	1	22.60	22.60	0	5,617	0.00%
2018/11/16	2	22.65	0	0.00	22.60	2	5,671	0.04%
2018/11/14	1	22.55	0	0.00	22.45	1	5,762	0.02%
2018/11/13	3	22.48	0	0.00	22.45	3	5,804	0.05%
2018/11/12	2	22.25	2	22.20	22.20	0	5,908	0.00%
2018/11/09	6	22.40	6	22.20	22.20	0	5,992	0.00%
2018/11/08	3	22.87	3	22.90	22.80	0	6,297	0.00%
2018/11/07	100	22.45	102	22.99	22.55	-2	6,591	-0.03%	大賣/
2018/11/06	2	21.90	3	22.03	22.15	-1	6,550	-0.02%
2018/11/05	0	0.00	11	21.74	21.80	-11	6,514	-0.17%
2018/11/01	0	0.00	5	20.89	21.05	-5	6,501	-0.08%
2018/10/31	102	20.69	0	0.00	20.85	102	6,540	1.56%	大買/鉅額交易
2018/10/30	6	19.83	5	19.82	20.00	1	6,525	0.02%
2018/10/29	2	20.50	0	0.00	20.35	2	6,542	0.03%
2018/10/26	16	20.14	2	20.10	20.20	14	6,575	0.21%
2018/10/25	9	19.64	6.2	19.77	19.50	2.9	6,541	0.04%
2018/10/24	9	21.61	0	0.00	21.20	9	6,413	0.14%
2018/10/23	4	22.39	21	22.21	22.20	-17	6,251	-0.27%
2018/10/22	10	23.28	6	23.39	23.35	4	6,141	0.07%
2018/10/19	10	22.46	24	22.38	22.45	-14	6,136	-0.23%
2018/10/18	12	24.29	31	23.75	23.60	-19	6,006	-0.32%
2018/10/17	4	24.50	1	24.95	24.30	3	5,938	0.05%
2018/10/16	4	25.06	1	24.90	24.95	3	5,947	0.05%
2018/10/15	4	24.83	1	24.85	24.65	3	5,997	0.05%
2018/10/12	4	25.10	1	25.45	25.50	3	5,962	0.05%
2018/10/11	0	0.00	1	25.20	25.15	-1	5,961	-0.02%
2018/10/09	1	28.00	0	0.00	27.90	1	5,907	0.02%
2018/10/08	1	28.50	2	28.58	28.65	-1	5,936	-0.02%
2018/10/05	1	28.35	0	0.00	28.55	1	6,057	0.02%
2018/10/04	2	29.05	2	29.00	28.95	0	6,031	0.00%
2018/10/03	4	29.53	0	0.00	29.00	4	6,028	0.07%
2018/10/01	11	30.33	1	30.15	30.15	10	6,034	0.17%
2018/09/28	50	30.23	53	30.42	30.40	-3	6,102	-0.05%
2018/09/27	0.1	29.70	0	0.00	29.70	0.1	6,035	0.00%
2018/09/26	1	30.40	42	30.35	29.80	-41	6,041	-0.68%
2018/09/25	2	29.98	6	30.03	29.80	-4	5,999	-0.07%
2018/09/21	60	29.10	28	28.68	29.05	32	5,911	0.54%
2018/09/20	1	27.70	2	28.23	28.25	-1	5,828	-0.02%
2018/09/19	0	0.00	13.3	28.11	27.70	-13.3	5,871	-0.23%
2018/09/14	1	28.55	0	0.00	28.60	1	6,015	0.02%
2018/09/13	11	28.18	1	28.25	28.20	10	6,122	0.16%
2018/09/12	2	28.00	2	27.90	28.10	0	6,210	0.00%
2018/09/11	0	0.00	3	27.30	27.70	-3	6,289	-0.05%
2018/09/10	2	28.50	0	0.00	27.65	2	6,231	0.03%
2018/09/06	0	0.00	1	29.10	28.75	-1	6,316	-0.02%
2018/09/05	4	29.25	0	0.00	28.90	4	6,360	0.06%
2018/09/03	0	0.00	7	29.93	29.55	-7	6,507	-0.11%
2018/08/30	4	30.24	1	30.30	30.00	3	6,645	0.05%
2018/08/27	3	30.98	5	30.85	31.00	-2	6,691	-0.03%
2018/08/24	0	0.00	3	30.90	30.90	-3	6,775	-0.04%
2018/08/23	0	0.00	1	30.50	30.75	-1	6,976	-0.01%
2018/08/22	22	31.31	57	31.32	31.00	-35	7,023	-0.50%
2018/08/20	25	31.15	2	31.30	31.30	23	7,167	0.32%
2018/08/17	1	31.20	2	31.10	30.70	-1	7,205	-0.01%
2018/08/16	13	30.41	90	30.20	30.45	-77	7,182	-1.07%
2018/08/15	124	30.75	1	30.95	31.00	123	7,273	1.69%	大買/鉅額交易
2018/08/14	22	30.66	14.3	30.15	31.10	7.8	7,046	0.11%
2018/08/13	5	28.67	0	0.00	28.30	5	7,045	0.07%
2018/08/10	0	0.00	2.3	29.52	29.30	-2.3	7,382	-0.03%
2018/08/09	0	0.00	2	29.65	29.20	-2	7,431	-0.03%
2018/08/08	0	0.00	9	29.50	29.75	-9	7,413	-0.12%
2018/08/03	2	28.45	3	29.00	28.70	-1	7,443	-0.01%
2018/08/02	2	28.45	0	0.00	28.35	2	7,430	0.03%
2018/08/01	1	28.60	1	28.90	28.95	0	7,484	0.00%
2018/07/30	1	28.10	0	0.00	28.20	1	7,584	0.01%
2018/07/27	0	0.00	4	28.48	28.50	-4	7,616	-0.05%
2018/07/25	0	0.00	6	27.70	27.80	-6	7,687	-0.08%
2018/07/20	2	27.10	0	0.00	26.75	2	7,968	0.03%
2018/07/19	6	27.43	0	0.00	27.20	6	7,994	0.08%
2018/07/18	3	27.65	0	0.00	27.50	3	8,138	0.04%
2018/07/16	9	28.62	0	0.00	28.40	9	8,405	0.11%
2018/07/13	0	0.00	3.5	29.86	29.90	-3.5	8,521	-0.04%
2018/07/12	3	29.40	10	29.05	29.40	-7	8,529	-0.08%
2018/07/11	0	0.00	10	29.02	29.00	-10	8,618	-0.12%
2018/07/09	0	28.65	0	0.00	28.75	0	8,953	0.00%
2018/06/29	1	29.30	0.1	29.30	29.30	0.9	9,302	0.01%
2018/06/28	0	0.00	3	30.00	29.40	-3	9,253	-0.03%
2018/06/26	0	0.00	3	29.95	29.75	-3	9,307	-0.03%
2018/06/20	1	29.45	15	29.06	29.15	-14	9,424	-0.15%
2018/06/19	12	28.44	0	0.00	28.10	12	9,383	0.13%
2018/06/15	3	28.78	0	0.00	28.65	3	9,373	0.03%
2018/06/14	8	29.23	10	29.10	29.10	-2	9,383	-0.02%
2018/06/13	3	29.80	0	0.00	29.80	3	9,441	0.03%
2018/06/12	5	29.99	2	30.23	29.85	3	9,474	0.03%
2018/06/11	9	30.55	7.8	30.66	30.25	1.2	9,420	0.01%
2018/06/08	3	31.48	32	31.62	31.20	-29	9,428	-0.31%
2018/06/07	1	31.85	6	31.78	31.90	-5	9,401	-0.05%
2018/06/06	11.2	31.56	1	31.55	31.15	10.2	9,397	0.11%
2018/06/05	15	31.55	1	31.30	31.20	14	9,382	0.15%
2018/06/04	1	31.40	5	31.70	31.70	-4	9,349	-0.04%
2018/06/01	4	32.00	1	31.45	31.50	3	9,322	0.03%
2018/05/31	5	31.95	7	31.91	32.10	-2	9,197	-0.02%
2018/05/30	5	31.22	1	31.15	31.35	4	9,043	0.04%
2018/05/29	1	31.40	5	31.99	31.45	-4	9,030	-0.04%
2018/05/28	17	31.56	5	31.19	31.30	12	9,018	0.13%
2018/05/25	8	32.26	9	32.57	32.05	-1	9,076	-0.01%
2018/05/24	13	33.15	2	33.30	33.20	11	9,103	0.12%
2018/05/23	3	34.02	3	33.70	34.00	0	9,061	0.00%
2018/05/22	19	33.81	22	33.66	33.25	-3	8,908	-0.03%
2018/05/21	49.3	34.01	18	33.90	33.60	31.3	8,885	0.35%
2018/05/18	29	33.23	38.5	33.59	33.95	-9.5	8,590	-0.11%
2018/05/17	3	32.37	32	32.63	31.75	-29	8,254	-0.35%
2018/05/16	0	0.00	7	31.61	31.70	-7	8,172	-0.09%
2018/05/15	6	31.90	6	31.86	31.45	0	8,296	0.00%
2018/05/14	1	32.35	0	0.00	32.40	1	8,370	0.01%
2018/05/11	0	0.00	1	31.60	31.80	-1	8,389	-0.01%
2018/05/10	34	31.36	0	0.00	30.90	34	8,384	0.41%
2018/05/09	13.1	31.36	23	31.40	31.05	-9.9	8,365	-0.12%
2018/05/08	4	32.90	12	32.75	32.60	-8	8,392	-0.10%
2018/05/07	0	0.00	5	33.27	33.35	-5	8,430	-0.06%
2018/05/04	0	0.00	61	32.15	32.55	-61	8,521	-0.72%
2018/05/03	8	32.42	0	0.00	32.60	8	8,685	0.09%
2018/05/02	67	33.28	0	0.00	33.30	67	8,690	0.77%
2018/04/30	0	0.00	1	33.00	33.00	-1	8,651	-0.01%
2018/04/27	6	33.60	40	33.09	33.55	-34	8,690	-0.39%
2018/04/26	15	33.93	19	33.62	33.60	-4	8,736	-0.05%
2018/04/25	6	32.18	3	32.15	32.10	3	8,639	0.03%
2018/04/24	2	32.15	5	32.56	32.95	-3	8,660	-0.03%
2018/04/23	9	32.49	1	32.05	32.50	8	8,688	0.09%
2018/04/20	2	33.53	11	33.59	33.10	-9	8,766	-0.10%
2018/04/19	6	32.92	5	32.85	33.00	1	8,722	0.01%
2018/04/18	5.3	32.41	6	32.56	32.65	-0.7	8,774	-0.01%
2018/04/17	6	32.04	3	31.97	31.55	3	8,829	0.03%
2018/04/16	14	32.39	7	32.52	32.25	7	9,057	0.08%
2018/04/13	7	31.80	9	31.86	31.90	-2	9,208	-0.02%
2018/04/12	0	0.00	2	31.08	31.10	-2	9,504	-0.02%
2018/04/11	4.2	30.85	0	0.00	30.25	4.2	9,729	0.04%
2018/04/10	18	31.40	1	31.75	31.15	17	10,059	0.17%
2018/04/09	26	31.13	9	31.22	31.40	17	10,351	0.16%
2018/04/02	0.2	29.80	1	30.65	29.80	-0.8	11,452	-0.01%
2018/03/30	2.5	30.69	6	30.47	30.65	-3.5	13,086	-0.03%
2018/03/29	3	30.35	0	0.00	30.50	3	13,452	0.02%
2018/03/28	2	30.43	2	30.10	30.05	0	13,439	0.00%
2018/03/27	0	0.00	33	29.78	30.00	-33	13,456	-0.25%
2018/03/26	2	29.83	2	29.90	29.60	0	13,432	0.00%
2018/03/23	4	28.43	11	28.70	29.75	-7	13,414	-0.05%
2018/03/21	0	0.00	1	29.45	29.45	-1	13,407	-0.01%
2018/03/19	1	29.80	6	29.86	29.50	-5	13,563	-0.04%
2018/03/15	0	0.00	52	28.83	29.40	-52	13,649	-0.38%
2018/03/14	50	29.45	9	29.31	29.40	41	13,650	0.30%
2018/03/13	3	28.80	3	28.75	28.80	0	13,868	0.00%
2018/03/12	2	29.00	2	29.05	28.60	0	13,987	0.00%
2018/03/08	2	28.00	0	0.00	28.05	2	14,802	0.01%
2018/03/06	2	28.30	0	0.00	28.35	2	15,565	0.01%
2018/03/05	3	28.17	0	0.00	27.90	3	15,651	0.02%
2018/03/01	0	0.00	5	29.00	29.70	-5	15,776	-0.03%
2018/02/27	0	0.00	2	29.35	29.20	-2	15,719	-0.01%
2018/02/26	0	0.00	1	28.90	29.00	-1	15,721	-0.01%
2018/02/23	6	27.90	3.1	27.88	28.00	2.9	15,928	0.02%
2018/02/22	0	0.00	1	27.10	27.10	-1	16,020	-0.01%
2018/02/21	1	27.65	2.9	27.36	27.50	-1.9	16,059	-0.01%
2018/02/12	1	26.75	2	26.80	26.65	-1	16,094	-0.01%
2018/02/09	0	0.00	12	26.79	27.10	-12	16,231	-0.07%
2018/02/08	0	0.00	7	27.04	27.25	-7	16,352	-0.04%
2018/02/07	1	27.45	15	27.43	26.90	-14	16,513	-0.08%
2018/02/06	2	26.95	10	26.25	26.35	-8	16,691	-0.05%
2018/02/05	2	28.15	0	0.00	28.05	2	17,180	0.01%
2018/02/02	5	29.03	4	28.98	28.95	1	17,734	0.01%
2018/02/01	32	28.91	0	0.00	28.80	32	17,753	0.18%
2018/01/31	4	28.58	0	0.00	28.75	4	17,730	0.02%
2018/01/30	3	29.78	0	0.00	29.35	3	17,647	0.02%
2018/01/29	11	30.32	8	30.26	30.50	3	17,715	0.02%
2018/01/26	2	30.25	12	30.01	29.80	-10	17,625	-0.06%
2018/01/25	0	0.00	3	29.75	29.55	-3	17,442	-0.02%
2018/01/24	1	29.35	1	29.20	29.45	0	17,377	0.00%
2018/01/23	2	29.45	0	0.00	29.10	2	17,398	0.01%
2018/01/22	1	29.05	10	29.25	29.70	-9	17,341	-0.05%
2018/01/19	7	29.42	0	0.00	29.15	7	17,290	0.04%
2018/01/18	2	30.20	0	0.00	29.80	2	17,160	0.01%
2018/01/15	38	29.96	1.2	29.86	29.90	36.8	16,759	0.22%
2018/01/12	29	30.49	20	30.89	30.40	9	16,553	0.05%
2018/01/11	18	30.56	0	0.00	30.35	18	16,355	0.11%
2018/01/10	62	31.55	165	31.12	31.05	-103	16,264	-0.63%	大賣/鉅額交易
2018/01/09	12	31.25	115	31.66	31.60	-103	15,960	-0.65%	大賣/鉅額交易
2018/01/08	73	31.29	75	31.00	31.15	-2	15,651	-0.01%
2018/01/05	17	30.25	9	30.80	30.80	8	15,233	0.05%
2018/01/04	38	30.78	22	31.05	30.15	16	14,980	0.11%
2018/01/03	81	30.71	0	0.00	30.35	81	14,682	0.55%
2018/01/02	11	31.10	2	30.78	30.80	9	14,308	0.06%