國喬 (1312)-元大-大益券商分點個股進出

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(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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/11/20	20	11.85	0	0.00	11.80	20	2,610	0.77%
2024/11/19	0	0.00	50	12.00	12.00	-50	2,638	-1.90%
2024/11/18	0	0.00	24	12.21	12.05	-24	2,645	-0.91%
2024/11/14	2	11.43	0	0.00	11.30	2	2,587	0.08%
2024/11/13	2	11.65	0	0.00	11.55	2	2,557	0.08%
2024/11/12	54	11.79	0	0.00	11.70	54	2,548	2.12%
2024/11/11	20	12.15	0	0.00	11.95	20	2,536	0.79%
2024/10/25	1	12.35	0	0.00	12.40	1	3,109	0.03%
2024/10/22	2	12.50	3	12.45	12.50	-1	3,191	-0.03%
2024/10/21	0	0.00	3	12.61	12.60	-3	3,272	-0.09%
2024/10/16	3	12.85	0	0.00	12.70	3	3,804	0.08%
2024/10/15	0	0.00	1	12.85	12.85	-1	3,843	-0.03%
2024/10/09	10	13.06	0	0.00	12.80	10	4,312	0.23%
2024/10/08	15	13.40	0	0.00	13.40	15	4,272	0.35%
2024/09/30	1	13.55	0	0.00	13.50	1	4,370	0.02%
2024/09/27	1	13.75	36	13.54	13.65	-35	4,371	-0.80%
2024/09/26	0	0.00	4	13.03	12.95	-4	4,240	-0.09%
2024/09/25	5	13.00	1	13.00	13.05	4	4,240	0.09%
2024/09/13	5	12.75	1	12.85	12.85	4	4,414	0.09%
2024/09/10	100	12.55	50	12.60	12.45	50	4,386	1.14%
2024/09/09	0	0.00	7	12.40	12.45	-7	4,371	-0.16%
2024/09/05	6	12.45	0	0.00	12.35	6	4,338	0.14%
2024/09/04	51	12.50	0	0.00	12.40	51	4,336	1.18%
2024/09/02	5	13.07	0	0.00	13.05	5	4,336	0.12%
2024/08/26	0	0.00	2	13.35	13.35	-2	4,530	-0.04%
2024/08/20	17	13.20	1	13.20	13.20	16	4,626	0.35%
2024/08/19	12	13.45	0	0.00	13.35	12	4,656	0.26%
2024/08/14	10	13.25	0	0.00	13.25	10	4,717	0.21%
2024/08/07	4	13.26	1	13.35	13.30	3	5,323	0.06%
2024/08/06	10	12.88	10	12.76	12.95	0	5,255	0.00%
2024/08/05	0	0.00	2	12.95	12.85	-2	5,107	-0.04%
2024/08/02	12	14.45	0	0.00	14.25	12	4,874	0.25%
2024/08/01	0	0.00	12	14.80	14.75	-12	4,821	-0.25%
2024/07/30	12	14.45	0	0.00	14.55	12	4,768	0.25%
2024/07/29	0	0.00	2	14.70	14.60	-2	4,724	-0.04%
2024/07/26	0.5	14.40	0	0.00	14.40	0.5	4,697	0.01%
2024/07/23	10	14.60	0	0.00	14.60	10	4,683	0.21%
2024/07/22	1	14.90	2	14.70	14.70	-1	4,659	-0.02%
2024/07/19	11.5	15.02	0.2	15.08	14.90	11.3	4,566	0.25%
2024/07/18	6	15.47	0	0.00	15.50	6	4,390	0.14%
2024/07/17	9	15.38	5	15.46	15.30	4	4,215	0.09%
2024/07/16	2	15.00	7	15.01	15.05	-5	4,035	-0.12%
2024/07/15	15	15.00	21	14.93	14.95	-6	4,002	-0.15%
2024/07/12	0	0.00	21	14.72	15.05	-21	3,917	-0.54%
2024/07/11	0.2	14.45	2	14.45	14.45	-1.8	3,605	-0.05%
2024/07/09	12	14.10	0	0.00	14.15	12	3,570	0.34%
2024/07/08	100	14.65	1	14.50	14.40	99	3,546	2.79%
2024/07/05	0	0.00	10	14.50	14.45	-10	3,538	-0.28%
2024/07/04	0	0.00	5	14.35	14.30	-5	3,492	-0.14%
2024/07/03	0	0.00	7	14.17	14.25	-7	3,479	-0.20%
2024/06/28	0.1	14.15	0	0.00	14.00	0.1	3,441	0.00%
2024/06/27	1	14.00	0	0.00	13.95	1	3,421	0.03%
2024/06/26	12	14.03	0	0.00	13.95	12	3,400	0.35%
2024/06/21	0.9	14.35	10	14.45	14.60	-9.1	3,365	-0.27%
2024/06/20	2	14.10	0	0.00	14.15	2	3,241	0.06%
2024/06/19	1	13.90	10	13.85	13.80	-9	3,207	-0.28%
2024/06/17	0	0.00	2	14.10	14.10	-2	3,218	-0.06%
2024/06/13	0	0.00	1	13.95	13.95	-1	3,213	-0.03%
2024/06/11	10	14.05	0	0.00	14.00	10	3,231	0.31%
2024/05/31	1	14.50	0	0.00	14.50	1	3,115	0.03%
2024/05/30	8	14.60	1	14.70	14.55	7	3,114	0.22%
2024/05/28	0	0.00	8	14.43	14.75	-8	3,056	-0.26%
2024/05/21	2	14.65	15	14.50	14.50	-13	2,882	-0.45%
2024/05/17	4	14.68	0	0.00	14.70	4	2,801	0.14%
2024/05/16	4	14.75	0	0.00	14.80	4	2,730	0.15%
2024/05/15	0	0.00	30	14.83	14.85	-30	2,643	-1.13%
2024/05/13	7	14.16	23	14.13	14.35	-16	2,299	-0.70%
2024/05/09	0	0.00	3	13.35	13.25	-3	2,075	-0.14%
2024/05/03	2	13.65	5.3	13.64	13.45	-3.3	2,120	-0.16%
2024/05/02	0.3	13.50	0	0.00	13.50	0.3	2,115	0.01%
2024/04/29	0	0.00	1	13.45	13.65	-1	2,121	-0.05%
2024/04/26	0	0.00	2	13.30	13.30	-2	2,086	-0.10%
2024/04/25	0	0.00	2	13.15	13.20	-2	2,097	-0.10%
2024/04/22	0	0.00	1	13.15	13.15	-1	2,245	-0.04%
2024/04/10	0.8	13.65	0	0.00	13.70	0.8	2,261	0.04%
2024/04/09	1	13.55	0	0.00	13.55	1	2,269	0.04%
2024/03/22	0	0.00	0.2	13.50	13.45	-0.2	2,869	-0.01%
2024/03/21	0	0.00	40	13.40	13.45	-40	2,906	-1.38%
2024/03/18	7	13.17	0	0.00	13.15	7	3,035	0.23%
2024/03/15	25	13.33	0	0.00	13.35	25	3,116	0.80%
2024/03/11	3	13.63	17	13.69	13.75	-14	3,182	-0.44%
2024/03/08	2	13.55	10	13.55	13.55	-8	3,175	-0.25%
2024/03/07	21	13.90	1.2	13.91	13.90	19.8	3,119	0.64%
2024/03/01	0	0.00	3	14.15	14.10	-3	3,153	-0.10%
2024/02/21	1	14.40	0	0.00	14.35	1	3,160	0.03%
2024/02/19	0	0.00	21	14.80	14.70	-21	3,164	-0.66%
2024/02/16	1	14.40	1	14.45	14.45	0	3,162	0.00%
2024/02/15	0	0.00	2	14.15	14.25	-2	3,136	-0.06%
2024/02/02	22	14.49	0	0.00	14.40	22	3,106	0.71%
2024/01/25	2	14.35	1	14.40	14.40	1	2,991	0.03%
2024/01/24	0	0.00	0.7	14.45	14.35	-0.7	2,969	-0.02%
2024/01/23	0	0.00	10	14.25	14.25	-10	2,954	-0.34%
2024/01/18	1	14.00	0	0.00	14.05	1	2,900	0.03%
2024/01/16	5	14.40	0	0.00	14.30	5	2,815	0.18%
2024/01/15	2	14.63	0	0.00	14.60	2	2,751	0.07%
2024/01/12	0	0.00	2	14.70	14.70	-2	2,763	-0.07%
2024/01/11	0	0.00	1	14.65	14.60	-1	2,752	-0.04%
2024/01/10	1	14.75	4	14.75	14.70	-3	2,695	-0.11%
2024/01/08	10	15.25	10	15.25	15.15	0	2,607	0.00%
2024/01/02	0.5	15.20	0	0.00	15.15	0.5	2,515	0.02%
2023/12/29	0	0.00	3	15.18	15.20	-3	2,498	-0.12%
2023/12/28	15.4	15.05	1.1	15.10	15.10	14.4	2,454	0.59%
2023/12/27	0	0.00	3	15.10	15.10	-3	2,422	-0.12%
2023/12/26	11.1	15.24	0	0.00	15.10	11.1	2,395	0.46%
2023/12/25	16	14.82	2	14.85	14.85	14	2,213	0.63%
2023/12/22	0	15.15	0	0.00	15.05	0	1,962	0.00%
2023/12/19	2	14.90	0	0.00	14.90	2	1,841	0.11%
2023/12/14	3	15.15	7	15.26	15.20	-4	1,614	-0.25%
2023/12/13	2	15.20	0	0.00	15.15	2	1,560	0.13%
2023/12/12	22.6	15.15	0	15.40	15.45	22.6	1,536	1.47%
2023/12/11	4	15.29	4	15.20	15.20	0	1,441	0.00%
2023/12/08	2	15.78	31	15.70	15.70	-29	1,371	-2.11%
2023/12/07	25	15.90	10	15.75	15.70	15	1,337	1.12%
2023/12/06	15	15.90	0	0.00	15.95	15	1,305	1.15%
2023/12/04	10	16.00	0	0.00	16.00	10	1,276	0.78%
2023/12/01	0	16.05	0	0.00	15.95	0	1,251	0.00%
2023/11/30	7	15.97	0	0.00	16.05	7	1,242	0.56%
2023/11/22	0	0.00	2	16.45	16.45	-2	1,038	-0.19%
2023/11/16	0	0.00	2	16.35	16.35	-2	1,043	-0.19%
2023/11/14	0	0.00	8	15.75	15.80	-8	1,023	-0.78%
2023/11/10	0.3	15.85	0	0.00	15.80	0.3	1,096	0.02%
2023/11/08	1	16.00	0	0.00	16.00	1	1,255	0.08%
2023/11/06	1.1	16.15	1	16.15	16.15	0.1	1,275	0.01%
2023/11/03	1	16.00	0	0.00	16.05	1	1,278	0.08%
2023/11/01	2	15.90	0	0.00	15.70	2	1,295	0.15%
2023/10/30	2	15.90	0	0.00	15.85	2	1,372	0.15%
2023/10/23	0	0.00	0.1	16.05	15.95	-0.1	1,472	-0.01%
2023/10/20	2	15.75	0	0.00	15.90	2	1,472	0.14%
2023/10/17	1	16.45	1	16.45	16.40	0	1,473	0.00%
2023/10/06	1	16.40	0	0.00	16.50	1	1,593	0.06%
2023/09/27	6	16.75	0	0.00	16.65	6	1,730	0.35%
2023/09/22	0	0.00	0.1	17.25	17.15	-0.1	1,755	-0.01%
2023/09/20	4	17.25	0	0.00	17.25	4	1,753	0.23%
2023/09/19	0	0.00	2	17.40	17.45	-2	1,751	-0.11%
2023/09/18	0	0.00	0.5	17.50	17.40	-0.5	1,745	-0.03%
2023/09/14	3	17.40	0	0.00	17.40	3	1,754	0.17%
2023/09/13	0.5	17.45	0	0.00	17.55	0.5	1,748	0.03%
2023/09/12	3	17.15	0	0.00	17.00	3	1,729	0.17%
2023/09/08	2	17.00	0	0.00	17.10	2	1,733	0.12%
2023/09/04	0	0.00	2	17.20	17.20	-2	1,737	-0.12%
2023/08/29	0	0.00	10	16.80	16.80	-10	1,769	-0.57%
2023/08/25	3	16.70	10	16.50	16.70	-7	1,808	-0.39%
2023/08/22	10	16.30	0	0.00	16.35	10	1,834	0.55%
2023/08/21	2	16.65	0	0.00	16.60	2	1,824	0.11%
2023/08/15	1	16.85	0	0.00	16.95	1	1,758	0.06%
2023/08/14	4	17.30	0	0.00	17.25	4	1,706	0.23%
2023/08/11	0	0.00	4	18.70	18.65	-4	1,621	-0.25%
2023/08/09	0	0.00	1	18.85	18.85	-1	1,648	-0.06%
2023/08/02	0	0.00	30	19.00	18.70	-30	1,718	-1.75%
2023/08/01	0	0.00	1	18.60	18.60	-1	1,668	-0.06%
2023/07/28	2	18.30	2	18.30	18.30	0	1,654	0.00%
2023/07/27	10	18.10	0	0.00	18.20	10	1,677	0.60%
2023/07/26	0	0.00	2.2	18.38	18.35	-2.2	1,683	-0.13%
2023/07/24	1	18.10	3.8	18.16	18.15	-2.8	1,735	-0.16%
2023/07/21	2	18.25	0	0.00	18.20	2	1,764	0.11%
2023/07/20	0	0.00	1	18.35	18.40	-1	1,826	-0.05%
2023/07/19	5	18.19	0	0.00	18.10	5	1,996	0.25%
2023/07/17	0.1	18.40	3	18.35	18.40	-2.9	1,962	-0.15%
2023/07/14	0	0.00	1	18.45	18.45	-1	2,014	-0.05%
2023/07/13	4	18.28	0	0.00	18.20	4	2,108	0.19%
2023/07/12	2	18.30	0	0.00	18.25	2	2,130	0.09%
2023/07/11	22	18.50	0	0.00	18.55	22	2,170	1.01%
2023/07/10	0	0.00	1	18.50	18.50	-1	2,291	-0.04%
2023/07/07	5.1	18.65	0	0.00	18.65	5.1	2,329	0.22%
2023/07/06	8.4	18.90	0.2	18.80	18.80	8.2	2,319	0.35%
2023/07/05	0	0.00	44	19.20	19.10	-44	2,313	-1.90%
2023/07/04	1	19.45	0	0.00	19.25	1	2,317	0.04%
2023/06/30	0	0.00	3	19.50	19.45	-3	2,443	-0.12%
2023/06/29	2	19.40	0	0.00	19.30	2	2,438	0.08%
2023/06/27	0	0.00	2	19.25	19.25	-2	2,458	-0.08%
2023/06/20	0.4	19.44	2.6	19.27	19.20	-2.2	2,544	-0.09%
2023/06/15	1	19.20	0	0.00	19.30	1	2,531	0.04%
2023/06/12	1	19.30	0	0.00	19.35	1	2,625	0.04%
2023/06/05	0.1	19.65	5	19.65	19.65	-4.9	2,703	-0.18%
2023/06/02	0	0.00	1	19.35	19.35	-1	2,685	-0.04%
2023/05/25	0.1	19.30	0	0.00	19.10	0.1	2,697	0.00%
2023/05/23	0.2	19.35	0	0.00	19.30	0.2	2,697	0.01%
2023/05/19	0.1	19.10	1	19.05	19.00	-0.9	2,708	-0.03%
2023/05/15	1	18.90	0	0.00	19.00	1	2,732	0.04%
2023/05/12	17.4	18.97	117	18.80	18.90	-99.6	2,774	-3.59%	大賣/
2023/05/11	17.4	18.97	117	18.80	18.75	-99.6	2,751	-3.62%	大賣/
2023/05/10	0.3	19.35	0	0.00	19.25	0.3	2,767	0.01%
2023/05/09	10	19.50	1	19.50	19.45	9	2,776	0.32%
2023/05/04	3	19.65	140	19.70	19.70	-137	2,852	-4.80%	大賣/鉅額交易
2023/05/03	11	19.90	5.3	19.88	19.85	5.7	2,862	0.20%
2023/04/28	1	20.25	0	0.00	20.25	1	2,931	0.03%
2023/04/26	2	20.15	12	20.30	20.25	-10	2,960	-0.34%
2023/04/25	13	20.50	1	20.50	20.30	12	2,926	0.41%
2023/04/24	11	20.82	18	20.63	20.80	-7	2,921	-0.24%
2023/04/21	10	20.21	1	20.25	20.25	9	2,765	0.33%
2023/04/20	0	0.00	9	20.35	20.25	-9	2,771	-0.32%
2023/04/19	15	20.22	2	20.20	20.20	13	2,771	0.47%
2023/04/18	1	20.65	23	20.52	20.55	-22	2,732	-0.81%
2023/04/14	1	21.20	10	21.13	21.15	-9	2,686	-0.33%
2023/04/13	3	20.87	10	20.80	20.75	-7	2,655	-0.26%
2023/04/12	2.3	20.55	8	20.70	20.60	-5.7	2,543	-0.22%
2023/04/11	3	20.38	0	0.00	20.40	3	2,511	0.12%
2023/04/06	6	20.22	11	20.31	20.15	-5	2,542	-0.20%
2023/03/31	0	0.00	4	19.95	20.00	-4	2,482	-0.16%
2023/03/29	1	19.80	0	0.00	19.85	1	2,644	0.04%
2023/03/28	0.3	19.80	0	0.00	19.80	0.3	2,687	0.01%
2023/03/27	3.4	19.75	0	0.00	20.00	3.4	2,697	0.13%
2023/03/24	13	19.70	0	0.00	19.60	13	2,738	0.47%
2023/03/23	0	0.00	1	19.45	19.45	-1	2,767	-0.04%
2023/03/21	1	19.50	0	0.00	19.40	1	2,841	0.04%
2023/03/17	0	0.00	5	19.26	19.55	-5	3,123	-0.16%
2023/03/16	11	18.97	0	0.00	18.90	11	3,124	0.35%
2023/03/15	7	19.49	1	19.55	19.45	6	3,186	0.19%
2023/03/14	1	19.85	2	19.65	19.55	-1	3,328	-0.03%
2023/03/13	10	19.48	0	0.00	19.65	10	3,388	0.30%
2023/03/10	0	0.00	3	19.70	19.60	-3	3,538	-0.08%
2023/03/08	10	19.95	0	0.00	20.00	10	4,351	0.23%
2023/03/07	1	19.90	2	20.00	20.00	-1	4,436	-0.02%
2023/03/06	1	19.85	4	19.95	19.85	-3	4,576	-0.07%
2023/03/03	0	0.00	5	19.85	19.85	-5	4,645	-0.11%
2023/02/23	16	20.03	0	0.00	19.95	16	4,680	0.34%
2023/02/22	6	19.86	0	0.00	19.85	6	4,664	0.13%
2023/02/21	85	19.83	0	0.00	19.80	85	4,678	1.82%
2023/02/20	5	19.90	0	0.00	19.95	5	4,724	0.11%
2023/02/17	37	19.79	10	19.83	19.85	27	4,755	0.57%
2023/02/15	0	0.00	9	19.61	19.65	-9	4,963	-0.18%
2023/02/14	0	0.00	2	19.43	19.50	-2	4,957	-0.04%
2023/02/13	8	19.30	1	19.30	19.40	7	5,002	0.14%
2023/02/10	5	19.57	1	19.30	19.30	4	5,003	0.08%
2023/02/09	5	19.70	2	19.75	19.65	3	4,972	0.06%
2023/02/08	5	19.60	0	0.00	19.60	5	4,977	0.10%
2023/02/03	5	19.85	4	19.90	19.85	1	4,885	0.02%
2023/01/30	10	19.78	0	0.00	19.80	10	4,739	0.21%
2023/01/17	0	0.00	2	19.83	19.85	-2	4,691	-0.04%
2023/01/16	5	19.70	10	19.61	19.70	-5	4,665	-0.11%
2023/01/13	8	19.53	2	19.55	19.50	6	4,597	0.13%
2023/01/12	20	19.40	0	0.00	19.60	20	4,591	0.44%
2023/01/11	1	19.35	0	0.00	19.35	1	4,543	0.02%
2023/01/10	1	19.35	2	19.35	19.40	-1	4,540	-0.02%
2023/01/05	1	19.45	0	0.00	19.30	1	4,514	0.02%
2023/01/03	0	0.00	5	19.20	19.20	-5	4,453	-0.11%
2022/12/28	0	0.00	1	19.10	18.85	-1	4,417	-0.02%
2022/12/27	0	0.00	2	19.15	19.20	-2	4,403	-0.05%
2022/12/23	3	18.60	6	18.96	18.95	-3	4,368	-0.07%
2022/12/21	50	18.38	0	0.00	18.15	50	4,338	1.15%
2022/12/16	2	18.55	0	0.00	18.35	2	4,271	0.05%
2022/12/15	2	19.20	1	19.05	19.05	1	4,192	0.02%
2022/12/13	1	18.70	0	0.00	18.50	1	4,147	0.02%
2022/12/12	3	18.32	1	18.35	18.45	2	4,095	0.05%
2022/12/09	12	19.37	13.3	19.42	19.00	-1.3	4,067	-0.03%
2022/12/08	3	18.68	0	0.00	18.85	3	3,862	0.08%
2022/12/07	5	18.85	0	0.00	18.85	5	3,836	0.13%
2022/12/06	3	19.20	23	19.59	19.20	-20	3,753	-0.53%
2022/12/05	20	20.20	4	20.25	20.20	16	3,604	0.44%
2022/12/02	7	20.24	0	20.50	20.30	7	3,560	0.20%
2022/12/01	5	21.08	10	20.79	20.70	-5	3,402	-0.15%
2022/11/30	6	19.67	65	20.25	20.80	-59	2,936	-2.01%
2022/11/29	3	19.00	2	19.00	18.95	1	2,586	0.04%
2022/11/28	5	18.70	8	18.78	18.80	-3	2,511	-0.12%
2022/11/25	3	17.97	14	18.35	18.30	-11	2,377	-0.46%
2022/11/24	0	0.00	0.1	17.85	17.85	-0.1	2,293	0.00%
2022/11/23	2	17.50	0	0.00	17.50	2	2,259	0.09%
2022/11/18	1	17.60	0	0.00	17.50	1	2,287	0.04%
2022/11/17	2	17.65	0	0.00	17.65	2	2,379	0.08%
2022/11/16	8	17.50	0	0.00	17.35	8	2,368	0.34%
2022/11/15	0	0.00	1	17.70	17.70	-1	2,326	-0.04%
2022/11/14	15.1	17.35	8	17.80	17.80	7.1	2,318	0.31%
2022/11/11	8	18.26	13	18.06	18.05	-5	2,211	-0.23%
2022/11/10	7	18.31	5	18.40	18.40	2	2,185	0.09%
2022/11/09	1	18.45	3	18.48	18.50	-2	2,248	-0.09%
2022/11/08	0	0.00	0.2	18.15	18.00	-0.2	2,258	-0.01%
2022/11/07	5	17.95	18	17.95	18.05	-13	2,362	-0.55%
2022/11/02	0	0.00	1	17.75	17.70	-1	2,371	-0.04%
2022/10/27	1	17.60	0	0.00	17.65	1	2,459	0.04%
2022/10/19	1	17.45	0	0.00	17.35	1	2,446	0.04%
2022/10/14	0	0.00	10	17.30	17.10	-10	2,461	-0.41%
2022/10/03	2	17.60	2	17.30	17.55	0	3,173	0.00%
2022/09/30	2	17.35	45	17.50	17.50	-43	3,229	-1.33%
2022/09/27	0	17.70	5	17.50	17.55	-5	3,304	-0.15%
2022/09/26	11.1	18.04	0	0.00	17.85	11.1	3,292	0.34%
2022/09/21	0	0.00	1	18.65	18.60	-1	3,349	-0.03%
2022/09/20	1	18.75	0	0.00	18.75	1	3,373	0.03%
2022/09/16	2	18.80	0	0.00	18.70	2	3,396	0.06%
2022/09/13	1	18.60	4	18.70	18.65	-3	3,590	-0.08%
2022/09/12	14	18.49	0	0.00	18.45	14	3,645	0.38%
2022/09/07	1	17.90	1	18.05	17.95	0	3,661	0.00%
2022/09/06	5	18.25	0	0.00	18.30	5	3,673	0.14%
2022/09/05	0	18.50	0	0.00	18.35	0	3,674	0.00%
2022/09/02	10	18.58	0	0.00	18.55	10	3,684	0.27%
2022/08/31	6	18.73	0	0.00	18.80	6	3,658	0.16%
2022/08/29	1	18.80	1	18.80	18.75	0	3,704	0.00%
2022/08/26	5	19.10	1	19.20	19.15	4	3,702	0.11%
2022/08/24	0	0.00	2	19.30	19.20	-2	3,731	-0.05%
2022/08/23	2	18.80	0	0.00	18.90	2	3,674	0.05%
2022/08/22	1	18.75	1	18.65	18.90	0	3,717	0.00%
2022/08/19	1	18.95	0	0.00	18.90	1	3,723	0.03%
2022/08/18	1	18.70	0	0.00	18.70	1	3,735	0.03%
2022/08/17	11	18.61	6	18.75	18.70	5	3,748	0.13%
2022/08/16	5	18.96	0	0.00	18.85	5	3,712	0.14%
2022/08/12	15.1	19.27	0	0.00	19.25	15.1	3,634	0.41%
2022/08/11	0	0.00	1	19.85	19.85	-1	3,577	-0.03%
2022/08/09	2	19.35	0	0.00	19.60	2	3,624	0.06%
2022/08/05	3	19.37	1	19.40	19.40	2	3,700	0.05%
2022/08/04	1	19.25	1	19.10	19.25	0	3,773	0.00%
2022/08/03	3	19.50	0	0.00	19.35	3	3,773	0.08%
2022/08/02	1	19.70	0	0.00	19.60	1	3,817	0.03%
2022/08/01	1	19.85	10	19.93	19.95	-9	3,923	-0.23%
2022/07/29	5	19.81	0	0.00	19.80	5	3,966	0.13%
2022/07/28	0	0.00	0.1	19.80	19.75	-0.1	4,002	0.00%
2022/07/26	0	0.00	2	19.70	19.65	-2	4,062	-0.05%
2022/07/22	10	19.30	0	19.60	19.35	10	4,178	0.24%
2022/07/21	0	0.00	0.1	19.55	19.50	-0.1	4,277	0.00%
2022/07/20	0	0.00	2	19.55	19.35	-2	4,312	-0.05%
2022/07/19	0	0.00	6	19.02	19.35	-6	4,361	-0.14%
2022/07/18	0.1	19.00	0	0.00	18.90	0.1	4,350	0.00%
2022/07/15	26.1	18.89	2	19.05	18.80	24.1	4,367	0.55%
2022/07/14	6	18.98	10	19.15	19.20	-4	4,323	-0.09%
2022/07/13	13	20.65	31	20.73	20.60	-18	4,147	-0.43%
2022/07/12	1	20.90	20	20.55	20.35	-19	3,987	-0.48%
2022/07/11	1	21.60	21	21.80	21.40	-20	3,872	-0.52%
2022/07/08	0	0.00	16	21.85	21.65	-16	3,871	-0.41%
2022/07/07	1	21.25	1	21.45	21.55	0	3,848	0.00%
2022/07/06	1	21.65	10	22.10	21.40	-9	3,823	-0.24%
2022/07/05	0	0.00	18	22.15	22.15	-18	3,845	-0.47%
2022/07/04	2	21.78	1	21.95	21.80	1	3,840	0.03%
2022/07/01	3	22.03	12	22.03	21.95	-9	3,924	-0.23%
2022/06/30	5	22.70	0	0.00	22.70	5	3,952	0.13%
2022/06/29	0	0.00	2	23.25	23.20	-2	4,061	-0.05%
2022/06/27	1	23.00	0	0.00	23.20	1	4,495	0.02%
2022/06/24	0	0.00	17	22.80	22.75	-17	4,487	-0.38%
2022/06/23	0	0.00	8	22.61	22.35	-8	4,515	-0.18%
2022/06/22	17	22.44	7	22.25	22.25	10	4,511	0.22%
2022/06/21	1	22.80	1	23.05	23.10	0	4,418	0.00%
2022/06/20	7	23.29	1	23.30	22.80	6	4,393	0.14%
2022/06/17	0	0.00	1	23.65	23.60	-1	4,361	-0.02%
2022/06/16	1	24.15	5	24.25	23.85	-4	4,373	-0.09%
2022/06/15	1	24.10	1	24.20	24.20	0	4,381	0.00%
2022/06/14	5	23.95	5	23.85	23.95	0	4,404	0.00%
2022/06/13	2	24.13	1	24.15	24.15	1	4,426	0.02%
2022/06/10	1	24.70	5	24.65	24.60	-4	4,429	-0.09%
2022/06/09	0	0.00	1	24.75	24.75	-1	4,480	-0.02%
2022/06/06	1	24.65	3	24.55	24.55	-2	4,808	-0.04%
2022/06/02	1	24.70	0	0.00	24.75	1	4,978	0.02%
2022/06/01	1	24.55	0	0.00	24.50	1	5,083	0.02%
2022/05/30	3	24.30	1	24.35	24.30	2	5,269	0.04%
2022/05/27	0	0.00	1	24.05	24.00	-1	5,388	-0.02%
2022/05/25	0	0.00	1	24.10	24.10	-1	5,539	-0.02%
2022/05/24	0	0.00	3	24.30	24.10	-3	5,633	-0.05%
2022/05/23	1	24.10	0	0.00	24.15	1	5,624	0.02%
2022/05/19	1	23.90	1	24.10	24.15	0	5,774	0.00%
2022/05/18	2	24.30	3	24.53	24.55	-1	5,777	-0.02%
2022/05/17	0	0.00	3	24.10	24.20	-3	5,804	-0.05%
2022/05/13	3	23.75	5	23.80	23.80	-2	5,880	-0.03%
2022/05/12	1	23.60	1	23.65	23.45	0	6,070	0.00%
2022/05/09	3	24.90	4	24.74	24.60	-1	6,485	-0.02%
2022/05/06	6.1	25.58	3	25.65	25.55	3.1	6,541	0.05%
2022/05/04	0	0.00	6	25.79	25.85	-6	6,626	-0.09%
2022/05/03	8	25.71	0	0.00	25.65	8	6,694	0.12%
2022/04/29	1	26.00	0	0.00	26.05	1	6,777	0.01%
2022/04/28	0	0.00	6	25.63	25.80	-6	6,871	-0.09%
2022/04/27	13	25.18	0	0.00	25.05	13	6,853	0.19%
2022/04/26	1	26.00	0	0.00	26.00	1	6,861	0.01%
2022/04/25	2	25.95	45	25.95	25.95	-43	6,865	-0.63%
2022/04/22	54	26.49	5	26.50	26.50	49	6,816	0.72%
2022/04/21	3	26.48	5	26.55	26.50	-2	6,834	-0.03%
2022/04/15	0	0.00	1	26.40	26.40	-1	7,184	-0.01%
2022/04/14	10	26.50	0	0.00	26.55	10	7,364	0.14%
2022/04/11	1	26.50	0	0.00	26.15	1	7,410	0.01%
2022/04/07	5	26.55	7	26.39	26.25	-2	7,512	-0.03%
2022/04/06	4	26.66	0	0.00	26.75	4	7,510	0.05%
2022/04/01	6	26.96	4	26.85	27.00	2	7,483	0.03%
2022/03/31	2	27.53	7	27.46	27.30	-5	7,388	-0.07%
2022/03/30	32	27.92	15	27.96	27.85	17	7,366	0.23%
2022/03/28	4	26.74	1	26.80	26.80	3	7,062	0.04%
2022/03/25	1	27.10	15	27.08	27.25	-14	7,058	-0.20%
2022/03/24	0	0.00	10	26.95	26.95	-10	7,056	-0.14%
2022/03/22	5	26.95	0	0.00	27.15	5	7,152	0.07%
2022/03/21	0	0.00	1	26.90	27.00	-1	7,239	-0.01%
2022/03/18	0	0.00	3	26.73	26.55	-3	7,296	-0.04%
2022/03/17	0	0.00	51	26.65	26.75	-51	7,342	-0.69%
2022/03/16	51	26.25	0	0.00	26.30	51	7,413	0.69%
2022/03/15	3	26.55	1	26.45	26.40	2	7,471	0.03%
2022/03/14	3	26.42	0	0.00	26.80	3	7,632	0.04%
2022/03/11	5	26.30	12	26.28	26.25	-7	7,710	-0.09%
2022/03/10	0	0.00	2	26.50	26.50	-2	7,763	-0.03%
2022/03/09	12	26.16	13	26.20	26.10	-1	7,810	-0.01%
2022/03/08	3	27.20	2	27.30	26.70	1	7,737	0.01%
2022/03/07	2	27.85	0	0.00	27.75	2	7,794	0.03%
2022/03/04	0	0.00	2	28.70	28.65	-2	8,034	-0.02%
2022/03/03	0	0.00	5	29.02	28.95	-5	8,350	-0.06%
2022/03/02	4	28.83	2	28.75	28.85	2	9,203	0.02%
2022/03/01	20	28.65	23	28.75	28.75	-3	9,854	-0.03%
2022/02/25	0	0.00	15	28.12	28.40	-15	10,084	-0.15%
2022/02/24	3	28.28	0	0.00	27.80	3	10,113	0.03%
2022/02/23	1	28.35	0	0.00	28.45	1	10,078	0.01%
2022/02/22	3	28.72	1	28.90	28.35	2	10,231	0.02%
2022/02/21	4	28.70	5.2	28.60	28.70	-1.2	10,260	-0.01%
2022/02/18	6.2	28.51	6	28.38	28.55	0.2	10,295	0.00%
2022/02/17	7	28.31	1	28.35	28.35	6	10,442	0.06%
2022/02/16	9	28.25	0	0.00	28.25	9	10,722	0.08%
2022/02/15	2	28.23	1	28.30	28.35	1	11,238	0.01%
2022/02/14	7	28.51	7	28.86	28.30	0	11,335	0.00%
2022/02/11	8	28.98	10	29.00	29.00	-2	11,247	-0.02%
2022/02/10	3	28.70	12	28.68	28.80	-9	11,082	-0.08%
2022/02/09	0	0.00	3	28.40	28.50	-3	10,962	-0.03%
2022/02/08	0	0.00	3	28.15	28.25	-3	10,899	-0.03%
2022/02/07	2	27.00	9	27.66	27.80	-7	10,850	-0.06%
2022/01/26	0	0.00	1	26.70	26.60	-1	10,807	-0.01%
2022/01/25	20.2	26.58	0	0.00	26.50	20.2	10,809	0.19%
2022/01/24	2	27.00	0	0.00	27.00	2	10,773	0.02%
2022/01/21	7	27.96	22	27.83	27.50	-15	10,718	-0.14%
2022/01/19	2	27.80	0	0.00	27.60	2	10,619	0.02%
2022/01/18	1	28.05	0	0.00	27.80	1	10,534	0.01%
2022/01/17	0	0.00	1	28.00	28.05	-1	10,569	-0.01%
2022/01/13	0	0.00	6	28.10	28.05	-6	10,691	-0.06%
2022/01/11	11	27.60	2	27.60	27.65	9	10,735	0.08%
2022/01/10	3	28.08	0.2	28.05	28.05	2.8	10,654	0.03%
2022/01/07	3	28.67	12	28.38	28.25	-9	10,611	-0.08%
2022/01/06	3	28.05	5	28.20	28.10	-2	10,514	-0.02%
2022/01/05	14	28.13	0	0.00	28.10	14	10,537	0.13%
2022/01/04	11	28.21	0	0.00	28.25	11	10,557	0.10%
2022/01/03	2	28.55	1	28.60	28.40	1	10,591	0.01%
2021/12/30	4	28.85	4	29.00	28.70	0	10,636	0.00%
2021/12/29	1	28.70	6	28.81	28.85	-5	10,723	-0.05%
2021/12/28	1	28.60	1	28.65	28.65	0	10,792	0.00%
2021/12/27	0	0.00	13	28.54	28.50	-13	11,099	-0.12%
2021/12/24	0	0.00	7	28.54	28.40	-7	11,428	-0.06%
2021/12/23	0	0.00	20	28.29	28.35	-20	11,759	-0.17%
2021/12/22	1	28.25	5	28.25	28.20	-4	12,365	-0.03%
2021/12/21	2	28.25	0	0.00	28.20	2	12,689	0.02%
2021/12/20	3	28.30	1	28.30	28.10	2	13,086	0.02%
2021/12/17	0	0.00	3	28.20	28.30	-3	13,159	-0.02%
2021/12/16	6	27.94	1	27.90	27.90	5	13,171	0.04%
2021/12/15	3	28.02	1	27.95	27.95	2	13,213	0.02%
2021/12/14	0	0.00	5	28.27	28.10	-5	13,455	-0.04%
2021/12/13	20	28.20	1	28.15	28.15	19	13,645	0.14%
2021/12/10	10	28.20	8	28.24	28.20	2	13,719	0.01%
2021/12/09	7	28.56	0	0.00	28.45	7	13,672	0.05%
2021/12/08	12	28.85	1	29.05	28.55	11	13,661	0.08%
2021/12/07	7	28.57	4	28.80	28.75	3	13,548	0.02%
2021/12/06	1	28.30	0	0.00	28.35	1	13,459	0.01%
2021/12/03	1	28.60	3	28.55	28.50	-2	13,445	-0.01%
2021/12/02	8	28.56	3	28.47	28.40	5	13,374	0.04%
2021/12/01	19	28.72	11	28.74	28.70	8	13,300	0.06%
2021/11/30	31	28.79	5	29.06	28.75	26	13,134	0.20%
2021/11/29	30	28.62	7	28.67	28.70	23	12,856	0.18%
2021/11/26	53	29.98	26	29.99	29.80	27	12,642	0.21%
2021/11/25	84	29.90	76	29.66	29.75	8	11,857	0.07%
2021/11/24	30	28.88	60	29.01	29.20	-30	11,104	-0.27%
2021/11/23	1	28.15	3	28.25	28.15	-2	10,814	-0.02%
2021/11/22	13	28.36	0	0.00	28.30	13	10,788	0.12%
2021/11/19	20	28.58	1	28.65	28.50	19	10,778	0.18%
2021/11/18	47	28.52	5	28.60	28.70	42	10,714	0.39%
2021/11/17	28	28.21	11	28.15	28.15	17	10,699	0.16%
2021/11/16	9	28.46	1	28.60	28.45	8	10,782	0.07%
2021/11/15	18	28.96	12	29.30	28.80	6	10,695	0.06%
2021/11/12	55	29.57	83	29.37	29.55	-28	10,498	-0.27%
2021/11/11	9	27.69	1	27.95	27.50	8	10,105	0.08%
2021/11/10	24	28.23	4	28.26	28.15	20	10,236	0.20%
2021/11/09	6	27.95	2	27.85	27.95	4	10,379	0.04%
2021/11/08	1	27.75	6	27.64	27.85	-5	10,598	-0.05%
2021/11/05	0	0.00	2	27.40	27.55	-2	10,861	-0.02%
2021/11/04	3	27.17	0	0.00	27.10	3	10,873	0.03%
2021/11/03	5	27.40	4	27.46	27.50	1	10,892	0.01%
2021/11/02	0	0.00	11	27.20	26.95	-11	11,027	-0.10%
2021/11/01	1	26.90	3	27.17	27.05	-2	11,256	-0.02%
2021/10/29	11	26.81	0	0.00	27.00	11	11,323	0.10%
2021/10/28	1	26.95	0	0.00	26.95	1	11,313	0.01%
2021/10/27	10	26.71	2	26.70	26.55	8	11,359	0.07%
2021/10/26	0	0.00	3	26.80	26.80	-3	11,391	-0.03%
2021/10/25	9	26.71	41	26.46	26.80	-32	11,456	-0.28%
2021/10/22	26	26.46	34	26.57	26.35	-8	11,536	-0.07%
2021/10/21	4	26.80	3	26.90	26.85	1	11,544	0.01%
2021/10/20	10	27.11	0	0.00	26.90	10	11,630	0.09%
2021/10/19	1	27.10	1	27.30	27.30	0	11,719	0.00%
2021/10/18	44	27.32	4	27.68	27.35	40	11,753	0.34%
2021/10/15	2	27.25	3	27.23	27.20	-1	11,849	-0.01%
2021/10/14	7	26.83	1	26.95	26.95	6	12,027	0.05%
2021/10/13	2	27.23	0	0.00	27.15	2	12,000	0.02%
2021/10/12	4.2	27.87	6	28.04	27.75	-1.9	12,108	-0.02%
2021/10/08	10	28.19	0	0.00	28.10	10	12,156	0.08%
2021/10/07	3	28.23	11	28.44	28.70	-8	12,374	-0.06%
2021/10/06	11	27.95	6	28.23	28.10	5	12,730	0.04%
2021/10/05	2	27.28	10	27.15	27.60	-8	12,779	-0.06%
2021/10/04	50	27.84	23	27.22	26.85	27	12,812	0.21%
2021/10/01	27	28.44	3	28.05	28.10	24	12,723	0.19%
2021/09/30	61	29.17	28	28.80	28.95	33	12,932	0.26%
2021/09/29	47	30.62	47	31.00	29.80	0	13,036	0.00%
2021/09/28	2	30.35	35	30.54	31.00	-33	13,169	-0.25%
2021/09/27	37	30.22	11	30.29	30.35	26	16,563	0.16%
2021/09/24	2	29.30	0	0.00	29.25	2	18,467	0.01%
2021/09/23	3	29.22	5	29.07	29.15	-2	18,717	-0.01%
2021/09/22	3	28.38	74	28.46	28.65	-71	18,974	-0.37%
2021/09/17	54	29.36	5	29.20	29.10	49	19,124	0.26%
2021/09/16	8	29.58	19	29.68	29.90	-11	18,943	-0.06%
2021/09/15	5	28.96	3	29.30	28.80	2	18,890	0.01%
2021/09/14	1	29.05	0	0.00	29.15	1	19,005	0.01%
2021/09/13	0	0.00	1	29.45	29.40	-1	19,224	-0.01%
2021/09/10	0	0.00	2	28.88	28.90	-2	19,502	-0.01%
2021/09/09	2	28.45	1	28.35	28.50	1	19,690	0.00%
2021/09/08	5	28.34	0	0.00	28.45	5	19,913	0.03%
2021/09/07	0	0.00	1	28.95	28.85	-1	20,858	0.00%
2021/09/06	14	28.71	2	28.55	28.50	12	21,221	0.06%
2021/09/03	1	29.65	0	0.00	29.25	1	21,757	0.00%
2021/09/02	2	29.68	1	29.45	29.45	1	22,413	0.00%
2021/09/01	0	0.00	2	30.40	30.10	-2	22,929	-0.01%
2021/08/31	3	29.87	9	30.08	30.45	-6	23,466	-0.03%
2021/08/30	1	29.45	1	29.60	29.50	0	24,389	0.00%
2021/08/27	0	0.00	16	29.50	29.50	-16	24,911	-0.06%
2021/08/26	0	0.00	1	29.15	29.05	-1	25,559	0.00%
2021/08/25	0	0.00	1	28.85	28.90	-1	26,376	0.00%
2021/08/24	4	28.88	11	28.81	28.75	-7	26,576	-0.03%
2021/08/23	16	28.38	2	28.38	28.45	14	26,948	0.05%
2021/08/20	18.1	28.18	4	28.29	28.10	14.1	27,069	0.05%
2021/08/19	1	29.05	1	30.00	29.00	0	27,083	0.00%
2021/08/18	15	28.80	16	28.97	29.95	-1	27,251	0.00%
2021/08/17	27	29.56	3	29.73	29.20	24	27,885	0.09%
2021/08/16	18	30.48	17	30.36	29.90	1	27,993	0.00%
2021/08/13	16	31.38	23	31.30	31.20	-7	28,018	-0.02%
2021/08/12	10	30.74	71	30.85	31.30	-61	28,173	-0.22%
2021/08/11	23	30.58	75	30.88	30.00	-52	28,360	-0.18%
2021/08/10	44	30.60	3	30.67	30.70	41	28,688	0.14%
2021/08/09	7	30.60	8	30.64	30.70	-1	29,084	0.00%
2021/08/06	14	31.32	5	31.27	30.95	9	29,674	0.03%
2021/08/05	58	30.45	21.1	30.88	30.90	36.9	29,798	0.12%
2021/08/04	9	30.19	8	30.24	30.30	1	30,190	0.00%
2021/08/03	1	29.60	15	29.65	29.60	-14	30,703	-0.05%
2021/08/02	2	29.15	1	29.15	29.75	1	31,372	0.00%
2021/07/30	20	29.23	2	29.20	29.15	18	31,833	0.06%
2021/07/29	8	29.15	4	28.90	29.30	4	32,167	0.01%
2021/07/28	2.2	29.01	3	29.10	28.90	-0.8	32,510	0.00%
2021/07/27	2	29.55	52	29.30	29.25	-50	33,073	-0.15%
2021/07/26	49	29.90	0	0.00	29.75	49	33,683	0.15%
2021/07/23	3	30.47	13	30.21	30.45	-10	34,349	-0.03%
2021/07/22	1.1	29.52	0	0.00	29.45	1.1	34,457	0.00%
2021/07/21	17	29.42	0	0.00	29.30	17	34,896	0.05%
2021/07/20	19	30.20	10	30.50	30.05	9	35,053	0.03%
2021/07/19	2	31.40	0	0.00	31.40	2	35,307	0.01%
2021/07/16	48	31.02	8	31.29	31.30	40	36,742	0.11%
2021/07/15	11	30.86	16	30.77	31.15	-5	37,062	-0.01%
2021/07/14	8	29.59	3	29.87	30.05	5	37,787	0.01%
2021/07/13	41	30.22	13	30.67	30.15	28	38,665	0.07%
2021/07/12	17	31.66	5	31.78	31.45	12	38,720	0.03%
2021/07/09	1	31.80	1	31.85	31.80	0	39,020	0.00%
2021/07/08	4	31.88	17	32.08	32.10	-13	39,246	-0.03%
2021/07/07	15	32.25	76.3	32.43	31.80	-61.3	39,497	-0.16%
2021/07/06	31	33.05	26	33.35	33.35	5	39,662	0.01%
2021/07/05	19	32.69	34.1	32.61	32.75	-15.1	39,482	-0.04%
2021/07/02	197.1	34.23	134.1	34.46	32.00	63	39,015	0.16%	大買/大賣/
2021/07/01	161.1	31.98	152	32.31	32.90	9.1	35,475	0.03%	大買/大賣/
2021/06/30	3	29.75	56	29.75	29.95	-53	33,491	-0.16%
2021/06/29	10	29.55	4	29.53	29.30	6	33,314	0.02%
2021/06/28	12	29.51	58	29.36	29.70	-46	33,309	-0.14%
2021/06/25	5	29.09	0	0.00	29.05	5	33,238	0.02%
2021/06/24	0	0.00	2	28.65	29.15	-2	33,558	-0.01%
2021/06/23	25	28.75	13	28.68	28.75	12	34,034	0.04%
2021/06/22	40	29.34	102	29.01	29.00	-62	34,354	-0.18%	大賣/
2021/06/21	24	28.44	14	28.28	28.50	10	34,152	0.03%
2021/06/18	39	29.61	6	29.30	29.10	33	33,904	0.10%
2021/06/17	14	29.11	14	29.15	29.55	0	33,817	0.00%
2021/06/16	87	29.91	52	30.22	29.05	35	33,732	0.10%
2021/06/15	40	30.57	46	30.39	30.10	-6	32,787	-0.02%
2021/06/11	12	30.03	41	29.98	30.00	-29	32,499	-0.09%
2021/06/09	18	30.11	16	30.02	30.05	2	31,523	0.01%
2021/06/08	12	29.97	13	30.09	29.80	-1	31,112	0.00%
2021/06/07	69	29.82	92	29.68	29.80	-23	30,592	-0.08%
2021/06/04	29	28.67	27	28.92	28.60	2	29,651	0.01%
2021/06/03	25	28.44	31	28.37	28.50	-6	29,516	-0.02%
2021/06/02	29	27.88	22	27.99	27.60	7	29,646	0.02%
2021/06/01	2	26.85	39	26.97	27.00	-37	28,925	-0.13%
2021/05/31	0	0.00	44	26.87	26.80	-44	28,924	-0.15%
2021/05/28	65	26.17	14	26.16	26.20	51	28,562	0.18%
2021/05/27	2	26.10	25	25.98	25.75	-23	28,446	-0.08%
2021/05/26	58	25.64	4	26.18	26.05	54	28,348	0.19%
2021/05/25	19	26.50	12	26.55	25.90	7	28,179	0.02%
2021/05/24	17	25.34	95	24.97	25.15	-78	27,684	-0.28%
2021/05/21	81	24.40	90	24.68	24.80	-9	27,756	-0.03%
2021/05/20	15	24.78	1	24.65	24.00	14	27,565	0.05%
2021/05/19	104	24.44	0	0.00	24.45	104	27,252	0.38%	大買/鉅額交易
2021/05/18	15	24.75	15	24.57	24.85	0	26,955	0.00%
2021/05/17	3	24.12	12	24.28	24.05	-9	26,378	-0.03%
2021/05/14	33	27.20	11	27.29	26.70	22	25,940	0.08%
2021/05/13	6	24.39	73	25.24	25.00	-67	25,311	-0.26%
2021/05/12	78	26.99	4	25.33	25.70	74	25,069	0.30%
2021/05/11	33	28.79	127	29.41	28.00	-94	24,485	-0.38%	大賣/
2021/05/10	57	28.85	74	28.87	28.90	-17	23,939	-0.07%
2021/05/07	40	29.25	21	29.14	29.05	19	23,292	0.08%
2021/05/06	6	31.63	8	32.11	32.25	-2	22,826	-0.01%
2021/05/05	42	31.38	57	32.12	31.30	-15	22,518	-0.07%
2021/05/04	21	30.80	31	30.63	30.20	-10	22,164	-0.05%
2021/05/03	108	33.40	19	33.50	32.65	89	21,499	0.41%	大買/
2021/04/29	11	33.31	73	33.34	33.50	-62	20,888	-0.30%
2021/04/28	17	32.41	22	32.39	32.50	-5	20,155	-0.02%
2021/04/27	36	32.42	13	32.58	32.60	23	20,086	0.11%
2021/04/26	35	31.84	19	31.71	32.10	16	19,617	0.08%
2021/04/23	26	31.06	7	31.33	31.30	19	19,396	0.10%
2021/04/22	50	32.65	120	32.17	31.75	-70	19,134	-0.37%	大賣/
2021/04/21	55	31.38	48.4	31.55	31.40	6.6	17,793	0.04%
2021/04/20	66.1	31.09	62	31.01	31.85	4.1	17,379	0.02%
2021/04/19	112	32.26	66	31.87	32.65	46	16,683	0.28%	大買/
2021/04/16	5	29.76	29	29.68	29.70	-24	15,557	-0.15%
2021/04/15	18	29.06	40	28.99	29.15	-22	15,203	-0.14%
2021/04/14	16	27.92	18.7	27.88	27.90	-2.7	14,958	-0.02%
2021/04/13	54.2	28.74	5	29.10	28.20	49.2	14,843	0.33%
2021/04/12	32	29.16	33.1	29.20	29.60	-1.1	14,702	-0.01%
2021/04/09	19	27.97	19	28.12	28.45	0	14,253	0.00%
2021/04/08	53	27.82	23	27.56	28.00	30	14,186	0.21%
2021/04/07	22	27.77	0	0.00	27.80	22	14,574	0.15%
2021/04/06	35	27.87	9	27.93	27.90	26	14,641	0.18%
2021/04/01	35	27.27	8	27.43	27.30	27	14,455	0.19%
2021/03/31	22	27.51	2	27.60	27.50	20	14,359	0.14%
2021/03/30	16	27.10	18	27.08	27.30	-2	14,217	-0.01%
2021/03/29	21.2	27.07	10	27.30	27.00	11.2	14,377	0.08%
2021/03/26	45	26.64	19	26.76	26.80	26	15,094	0.17%
2021/03/25	16	25.95	33.3	25.65	25.95	-17.3	14,603	-0.12%
2021/03/24	1	24.95	20	24.35	24.95	-19	14,095	-0.13%
2021/03/23	6	24.40	31	24.35	24.55	-25	14,129	-0.18%
2021/03/22	6	24.53	7	24.75	24.55	-1	14,127	-0.01%
2021/03/19	23	24.28	21	24.07	24.10	2	14,283	0.01%
2021/03/18	14	24.81	0	0.00	24.85	14	14,257	0.10%
2021/03/17	55	25.10	29	24.96	25.00	26	14,337	0.18%
2021/03/16	10	25.65	28	25.35	25.15	-18	14,472	-0.12%
2021/03/15	5	25.47	1	25.65	25.60	4	14,467	0.03%
2021/03/12	26	24.90	6	25.39	25.30	20	14,393	0.14%
2021/03/11	15	25.12	1	25.65	25.10	14	14,430	0.10%
2021/03/10	20	25.30	5	25.25	25.35	15	14,519	0.10%
2021/03/09	21	25.14	27	25.50	25.25	-6	14,525	-0.04%
2021/03/08	33	25.45	39	25.58	25.65	-6	14,413	-0.04%
2021/03/05	6	24.02	2	24.45	23.85	4	13,681	0.03%
2021/03/04	2	24.08	21	24.29	24.35	-19	13,792	-0.14%
2021/03/03	0	0.00	6	24.10	23.95	-6	13,780	-0.04%
2021/03/02	5	23.52	33	23.95	23.55	-28	13,978	-0.20%
2021/02/26	21	23.64	2	24.10	23.85	19	14,156	0.13%
2021/02/25	5	23.80	8	24.10	23.85	-3	14,393	-0.02%
2021/02/24	26	23.92	8	24.46	23.65	18	14,651	0.12%
2021/02/23	8	24.39	15	24.13	24.35	-7	14,864	-0.05%
2021/02/22	6	23.98	10	23.77	23.50	-4	14,685	-0.03%
2021/02/19	1	23.65	12	23.71	23.50	-11	15,307	-0.07%
2021/02/18	0	0.00	13	23.42	23.25	-13	15,492	-0.08%
2021/02/17	0	0.00	11	23.04	23.00	-11	15,831	-0.07%
2021/02/04	0	0.00	4	22.54	22.55	-4	16,886	-0.02%
2021/02/03	0	0.00	3	22.17	22.25	-3	17,408	-0.02%
2021/02/02	3	21.55	0	0.00	21.80	3	17,681	0.02%
2021/02/01	6	20.58	2	20.90	21.55	4	18,013	0.02%
2021/01/29	7	20.96	0	0.00	20.90	7	18,260	0.04%
2021/01/28	10	21.08	5	21.14	21.05	5	18,452	0.03%
2021/01/27	5	21.63	0	0.00	21.55	5	18,929	0.03%
2021/01/26	1	22.00	4	21.65	21.85	-3	19,461	-0.02%
2021/01/25	2	21.90	0	0.00	22.15	2	20,193	0.01%
2021/01/22	0	0.00	1	21.75	22.00	-1	20,509	0.00%
2021/01/21	2	21.08	1	20.85	21.40	1	20,749	0.00%
2021/01/20	13	21.32	0	0.00	21.10	13	21,386	0.06%
2021/01/19	0	0.00	1	22.45	22.45	-1	22,351	0.00%
2021/01/18	3	21.85	1	22.40	22.45	2	23,010	0.01%
2021/01/15	7	22.73	0	0.00	22.55	7	23,183	0.03%
2021/01/14	4	22.95	0	0.00	23.45	4	23,266	0.02%
2021/01/13	0	0.00	2	23.10	23.20	-2	23,221	-0.01%
2021/01/12	7	23.11	2	22.98	23.10	5	23,313	0.02%
2021/01/11	8	23.31	1	23.75	23.35	7	23,266	0.03%
2021/01/08	26	23.41	11	23.35	23.50	15	23,488	0.06%
2021/01/07	8	23.78	20	23.88	23.95	-12	23,507	-0.05%
2021/01/06	8	23.34	52	24.39	23.35	-44	23,377	-0.19%
2021/01/05	6	24.60	21	24.55	24.30	-15	23,331	-0.06%
2021/01/04	2	24.15	7.4	24.03	24.10	-5.4	23,022	-0.02%
2020/12/31	20	23.73	13	23.76	23.75	7	22,751	0.03%
2020/12/30	56	23.87	16	23.88	23.55	40	22,459	0.18%
2020/12/29	7	23.14	19	23.26	23.10	-12	21,832	-0.05%
2020/12/28	1	22.80	12	22.73	22.95	-11	21,601	-0.05%
2020/12/25	2	22.75	8	22.82	22.75	-6	21,460	-0.03%
2020/12/24	0	0.00	10	22.77	22.65	-10	21,423	-0.05%
2020/12/23	32.5	22.39	2	22.45	22.30	30.5	21,281	0.14%
2020/12/22	42	23.20	28	23.11	22.20	14	21,110	0.07%
2020/12/21	4.1	21.92	5	22.00	22.20	-0.9	20,107	0.00%
2020/12/18	1	21.35	14	21.46	21.25	-13	19,964	-0.07%
2020/12/17	12	21.40	0	0.00	21.35	12	19,999	0.06%
2020/12/16	0	0.00	5	21.95	21.85	-5	19,924	-0.03%
2020/12/15	15	21.55	9	21.59	21.40	6	19,902	0.03%
2020/12/14	5	22.04	4	21.86	22.25	1	19,836	0.01%
2020/12/11	19	22.07	3	22.27	22.00	16	19,820	0.08%
2020/12/10	5.4	22.47	19	22.38	22.45	-13.6	19,784	-0.07%
2020/12/09	5	22.14	12.7	22.31	22.35	-7.7	19,778	-0.04%
2020/12/08	2	22.40	2	22.40	22.35	0	20,209	0.00%
2020/12/07	25	22.83	1	22.35	22.50	24	20,619	0.12%
2020/12/04	7	22.91	1.3	22.98	23.00	5.7	20,686	0.03%
2020/12/03	10	22.40	1	22.50	22.45	9	21,230	0.04%
2020/12/02	6	22.94	1	23.10	22.70	5	21,995	0.02%
2020/12/01	2	23.50	2	23.48	23.55	0	22,003	0.00%
2020/11/30	1	23.60	0	0.00	23.40	1	22,222	0.00%
2020/11/27	3	23.28	20	23.24	23.25	-17	22,335	-0.08%
2020/11/26	10	23.60	0	0.00	23.45	10	22,207	0.05%
2020/11/25	3	23.45	14	23.66	23.45	-11	22,044	-0.05%
2020/11/24	7	23.54	6	23.93	23.45	1	22,175	0.00%
2020/11/23	7	23.71	23	23.73	24.00	-16	22,055	-0.07%
2020/11/20	10	23.49	0	0.00	23.50	10	21,847	0.05%
2020/11/19	7	24.06	0	0.00	24.10	7	21,994	0.03%
2020/11/18	31	24.28	39	24.24	24.00	-8	22,015	-0.04%
2020/11/17	5	23.55	17	23.54	23.70	-12	21,592	-0.06%
2020/11/16	15	23.20	49	23.30	23.40	-34	21,668	-0.16%
2020/11/13	36	23.19	47	23.24	23.05	-11	21,653	-0.05%
2020/11/12	10	22.71	5	22.60	22.60	5	21,895	0.02%
2020/11/11	13	23.80	5	23.74	23.55	8	22,015	0.04%
2020/11/10	14	23.39	10	23.15	23.15	4	22,065	0.02%
2020/11/09	62	23.52	46	23.13	23.65	16	21,824	0.07%
2020/11/06	9	23.05	2	22.80	23.00	7	21,415	0.03%
2020/11/05	6	22.79	11	22.84	23.00	-5	21,116	-0.02%
2020/11/04	14	23.11	11	22.72	22.80	3	21,000	0.01%
2020/11/03	1	22.60	23	23.14	23.05	-22	20,453	-0.11%
2020/11/02	50	23.02	217	22.58	22.30	-167	19,871	-0.84%	大賣/鉅額交易
2020/10/30	2	22.95	11	22.75	22.75	-9	19,090	-0.05%
2020/10/29	8	22.61	9	22.54	22.75	-1	18,736	-0.01%
2020/10/28	20	22.28	20	22.77	22.50	0	18,375	0.00%
2020/10/27	2	22.13	15	22.51	22.15	-13	17,655	-0.07%
2020/10/26	18	21.82	25	21.80	21.35	-7	16,454	-0.04%
2020/10/23	4	20.95	9	21.03	21.15	-5	15,739	-0.03%
2020/10/22	3	20.40	18	20.54	20.55	-15	15,560	-0.10%
2020/10/21	3	20.43	27	20.41	20.55	-24	15,323	-0.16%
2020/10/20	0	0.00	11	20.27	20.30	-11	15,212	-0.07%
2020/10/19	0	0.00	10	19.97	20.00	-10	15,121	-0.07%
2020/10/16	11	19.83	7	20.20	19.80	4	15,039	0.03%
2020/10/15	24	19.63	2	19.65	19.95	22	14,777	0.15%
2020/10/14	3	19.52	4.5	19.42	19.50	-1.5	14,574	-0.01%
2020/10/13	102	19.49	1	18.50	18.90	101	14,400	0.70%	大買/鉅額交易
2020/10/12	0	0.00	2	18.58	18.50	-2	14,170	-0.01%
2020/10/08	0	0.00	10	18.95	19.00	-10	14,123	-0.07%
2020/10/07	0	0.00	20	19.05	19.20	-20	14,270	-0.14%
2020/10/06	0	0.00	26	19.38	19.35	-26	14,312	-0.18%
2020/10/05	0	0.00	2	19.15	19.10	-2	14,381	-0.01%
2020/09/30	1	18.65	1	18.65	18.60	0	14,425	0.00%
2020/09/29	10	18.50	1	18.65	18.75	9	14,419	0.06%
2020/09/28	0	0.00	2	18.90	18.95	-2	14,398	-0.01%
2020/09/24	12	18.03	22	18.07	18.00	-10	14,305	-0.07%
2020/09/23	11	18.90	0	0.00	18.75	11	14,097	0.08%
2020/09/22	4	18.78	4	19.14	19.15	0	14,056	0.00%
2020/09/21	5	19.50	1	19.50	19.35	4	13,977	0.03%
2020/09/18	6	19.52	2	19.60	19.45	4	13,968	0.03%
2020/09/17	16	19.56	4	19.66	19.55	12	13,889	0.09%
2020/09/16	6	19.13	31	19.10	19.05	-25	13,673	-0.18%
2020/09/15	10	19.40	11	19.61	19.65	-1	13,615	-0.01%
2020/09/14	4	19.21	3	19.25	19.15	1	13,512	0.01%
2020/09/11	21	19.83	7	20.52	19.90	14	13,290	0.11%
2020/09/10	178	20.67	12	20.92	20.90	166	12,760	1.30%	大買/鉅額交易
2020/09/09	21	20.51	19	20.67	20.50	2	12,245	0.02%
2020/09/08	55	21.20	23	20.53	20.75	32	11,962	0.27%
2020/09/07	20	21.15	25.1	21.42	21.45	-5.1	11,200	-0.05%
2020/09/04	4	19.60	3	19.70	19.50	1	10,332	0.01%
2020/09/03	5	19.42	8	19.53	19.55	-3	10,040	-0.03%
2020/09/02	4	19.49	0	0.00	19.15	4	9,755	0.04%
2020/09/01	7	19.03	0	0.00	19.10	7	9,488	0.07%
2020/08/31	8	19.09	63	19.23	19.20	-55	9,487	-0.58%
2020/08/28	42	19.23	8	19.29	19.00	34	9,432	0.36%
2020/08/26	10	19.10	3	19.13	19.10	7	8,908	0.08%
2020/08/25	12	19.30	6	19.33	18.90	6	8,808	0.07%
2020/08/24	2	18.63	4	18.90	19.00	-2	8,210	-0.02%
2020/08/21	13	18.84	15	18.85	18.75	-2	8,047	-0.02%
2020/08/20	11	18.59	28	18.27	18.35	-17	7,781	-0.22%
2020/08/19	1	18.95	34	18.88	19.20	-33	7,423	-0.44%
2020/08/18	19	18.57	48	18.53	18.75	-29	6,994	-0.41%
2020/08/17	2	17.55	26.1	18.29	18.30	-24.1	6,069	-0.40%
2020/08/14	6	16.25	48	16.34	16.65	-42	5,671	-0.74%
2020/08/13	0	0.00	14	15.11	15.15	-14	5,420	-0.26%
2020/08/11	0	0.00	5	14.90	14.90	-5	5,663	-0.09%
2020/08/10	0	0.00	3	15.05	15.00	-3	5,646	-0.05%
2020/08/07	0	0.00	3	14.65	14.60	-3	5,590	-0.05%
2020/07/29	0.1	14.00	2	13.85	13.80	-1.9	5,722	-0.03%
2020/07/28	19	13.99	0	0.00	13.65	19	5,748	0.33%
2020/07/27	7	14.39	0	0.00	14.35	7	5,792	0.12%
2020/07/24	0	0.00	0	15.00	14.85	0	5,870	0.00%
2020/07/23	0	0.00	5	15.00	15.00	-5	5,870	-0.09%
2020/07/22	0	0.00	1	14.85	14.80	-1	5,841	-0.02%
2020/07/21	3	14.50	0	0.00	14.65	3	5,812	0.05%
2020/07/17	0	0.00	1	14.65	14.60	-1	5,843	-0.02%
2020/07/16	10	14.73	0	0.00	14.75	10	5,921	0.17%
2020/07/15	0	0.00	4	14.65	14.60	-4	5,898	-0.07%
2020/07/14	0	0.00	9	14.91	14.50	-9	5,936	-0.15%
2020/07/13	2	14.60	0	0.00	14.70	2	5,831	0.03%
2020/07/10	16	14.64	1	14.70	14.45	15	5,834	0.26%
2020/07/09	0	0.00	1	15.15	14.95	-1	5,747	-0.02%
2020/07/08	0	0.00	1	14.80	14.75	-1	5,793	-0.02%
2020/07/07	0	0.00	28	14.75	14.90	-28	5,801	-0.48%
2020/07/06	20	14.95	8	14.93	14.95	12	5,809	0.21%
2020/07/03	0	0.00	1	14.90	14.90	-1	5,769	-0.02%
2020/07/02	0	0.00	1	14.65	14.80	-1	5,758	-0.02%
2020/07/01	1	14.55	0	0.00	14.65	1	5,819	0.02%
2020/06/30	1	14.50	0	0.00	14.50	1	5,822	0.02%
2020/06/24	0	0.00	2	14.80	15.00	-2	5,845	-0.03%
2020/06/23	0	0.00	7	14.85	14.85	-7	5,881	-0.12%
2020/06/19	0	0.00	5	14.89	14.90	-5	5,882	-0.08%
2020/06/16	5	14.65	10	14.75	14.75	-5	5,907	-0.08%
2020/06/15	5	14.70	0	0.00	14.60	5	6,000	0.08%
2020/06/12	0	0.00	19	14.85	14.85	-19	6,030	-0.32%
2020/06/11	0	0.00	11	15.17	14.85	-11	6,052	-0.18%
2020/06/10	0	0.00	21	15.00	15.00	-21	6,011	-0.35%
2020/06/08	0	0.00	10	15.47	15.20	-10	6,151	-0.16%
2020/06/05	1	15.30	0	0.00	15.30	1	6,044	0.02%
2020/06/04	10	15.00	0	0.00	14.90	10	5,978	0.17%
2020/06/03	1	14.80	115	14.92	14.85	-114	6,041	-1.89%	大賣/鉅額交易
2020/05/29	108	14.10	0	0.00	14.10	108	5,836	1.85%	大買/鉅額交易
2020/05/28	5	14.17	0	0.00	14.15	5	5,794	0.09%
2020/05/27	3	14.35	23	14.34	14.40	-20	5,758	-0.35%
2020/05/26	0	0.00	3	14.40	14.40	-3	5,730	-0.05%
2020/05/25	3	14.30	10	14.25	14.35	-7	5,686	-0.12%
2020/05/22	27	14.58	0	0.00	14.50	27	5,613	0.48%
2020/05/21	10	14.95	0	0.00	15.00	10	5,515	0.18%
2020/05/20	40	15.41	13	15.34	15.15	27	5,388	0.50%
2020/05/19	0	0.00	136	15.10	15.15	-136	4,976	-2.73%	大賣/鉅額交易
2020/05/15	2	13.65	1	14.05	13.80	1	4,625	0.02%
2020/05/14	100	14.15	0	0.00	13.80	100	4,601	2.17%
2020/05/13	0	0.00	1	14.25	14.30	-1	4,526	-0.02%
2020/05/12	14	14.51	1	14.40	14.45	13	4,523	0.29%
2020/05/11	0	0.00	5	14.97	14.80	-5	4,503	-0.11%
2020/05/08	23	14.90	5	14.90	14.90	18	4,469	0.40%
2020/05/07	5	14.60	0	0.00	14.75	5	4,428	0.11%
2020/05/06	10	14.85	0	0.00	14.65	10	4,405	0.23%
2020/05/05	1	14.55	0	0.00	14.50	1	4,365	0.02%
2020/05/04	5	14.57	5	14.60	14.55	0	4,350	0.00%
2020/04/30	1	14.95	15	15.01	15.05	-14	4,319	-0.32%
2020/04/29	1	14.30	32	14.32	14.45	-31	4,221	-0.73%
2020/04/28	1	14.60	15	14.48	14.55	-14	4,138	-0.34%
2020/04/27	18	14.56	104	14.36	14.55	-86	4,295	-2.00%	大賣/
2020/04/24	5	14.15	5	14.15	14.15	0	4,259	0.00%
2020/04/23	0	0.00	1	14.05	14.05	-1	4,252	-0.02%
2020/04/21	114	13.67	6	13.70	13.65	108	4,189	2.58%	大買/鉅額交易
2020/04/20	1	14.25	7	14.27	14.20	-6	4,109	-0.15%
2020/04/17	2	14.70	115	14.50	14.40	-113	4,096	-2.76%	大賣/鉅額交易
2020/04/16	117	14.55	22	14.51	14.55	95	4,025	2.36%	大買/
2020/04/15	5	14.70	14	14.63	14.75	-9	4,073	-0.22%
2020/04/14	6	14.60	0	0.00	14.65	6	4,136	0.15%
2020/04/13	10	14.73	110	14.56	14.50	-100	4,204	-2.38%	大賣/
2020/04/10	102	14.00	0	0.00	14.05	102	4,208	2.42%	大買/鉅額交易
2020/04/09	4	13.90	1	13.90	13.85	3	4,376	0.07%
2020/04/08	0	0.00	9	13.50	13.70	-9	4,602	-0.20%
2020/04/07	11	13.54	2	13.60	13.50	9	4,560	0.20%
2020/04/06	2	13.25	0	0.00	13.45	2	4,520	0.04%
2020/04/01	1	12.80	2	13.10	13.05	-1	4,451	-0.02%
2020/03/31	22	12.78	5	12.88	12.90	17	4,415	0.38%
2020/03/30	0	0.00	4	11.98	12.35	-4	4,363	-0.09%
2020/03/27	0	0.00	2	12.45	12.30	-2	4,383	-0.05%
2020/03/19	33	10.79	0	0.00	10.65	33	4,501	0.73%
2020/03/18	2	11.80	0	0.00	11.80	2	4,420	0.05%
2020/03/17	6	12.53	4	12.40	12.35	2	4,403	0.05%
2020/03/13	25	12.72	6	12.88	12.85	19	4,268	0.45%
2020/03/12	4	14.30	0	0.00	14.05	4	4,130	0.10%
2020/03/10	4	14.58	0	0.00	15.05	4	4,062	0.10%
2020/03/09	8	15.15	1	15.20	15.10	7	3,995	0.18%
2020/03/06	0	0.00	1	16.15	16.20	-1	3,834	-0.03%
2020/03/05	0	0.00	20	16.50	16.45	-20	3,847	-0.52%
2020/03/02	5	16.20	7	16.20	16.20	-2	4,029	-0.05%
2020/02/27	0	0.00	11	16.60	16.50	-11	4,009	-0.27%
2020/02/24	1	17.00	1	17.00	16.85	0	4,018	0.00%
2020/02/21	5	17.20	0	0.00	17.20	5	4,001	0.12%
2020/02/19	0	0.00	3	17.45	17.45	-3	3,994	-0.08%
2020/02/17	0	0.00	11	17.03	17.10	-11	4,017	-0.27%
2020/02/10	1	16.35	1	16.55	16.45	0	4,173	0.00%
2020/02/06	0	0.00	102	16.70	16.90	-102	4,180	-2.44%	大賣/鉅額交易
2020/02/05	1	16.50	0	0.00	16.50	1	4,184	0.02%
2020/01/31	4	16.98	5	16.90	17.05	-1	4,051	-0.02%
2020/01/30	3	16.98	25	17.50	16.80	-22	4,097	-0.54%
2020/01/20	0	0.00	10	18.45	18.45	-10	3,905	-0.26%
2020/01/17	1	18.40	0	0.00	18.45	1	3,901	0.03%
2020/01/14	10	18.40	10	18.50	18.40	0	3,941	0.00%
2020/01/10	0	0.00	10	18.30	18.35	-10	3,955	-0.25%
2020/01/09	103	18.35	0	0.00	18.25	103	3,954	2.60%	大買/鉅額交易
2020/01/08	5	18.45	0	0.00	18.45	5	3,834	0.13%
2020/01/07	3	18.77	1	18.90	18.75	2	3,715	0.05%
2020/01/06	5	19.25	20	19.10	19.05	-15	3,620	-0.41%
2020/01/03	31	19.22	26	19.15	19.40	5	3,573	0.14%
2020/01/02	3	19.05	121	19.10	19.15	-118	3,422	-3.45%	大賣/鉅額交易
2019/12/31	5	18.60	0	0.00	18.60	5	3,158	0.16%
2019/12/30	0	0.00	2	18.60	18.55	-2	3,182	-0.06%
2019/12/26	0	0.00	3	18.55	18.50	-3	3,165	-0.09%
2019/12/25	10	18.59	1	18.60	18.60	9	3,165	0.28%
2019/12/24	1	18.55	2	18.70	18.55	-1	3,198	-0.03%
2019/12/23	12	18.61	4	18.64	18.65	8	3,210	0.25%
2019/12/20	20	18.55	5	18.52	18.45	15	3,192	0.47%
2019/12/19	4	18.55	1	18.60	18.60	3	3,121	0.10%
2019/12/18	30	18.48	11	18.45	18.45	19	3,003	0.63%
2019/12/17	1	18.30	0	0.00	18.40	1	3,011	0.03%
2019/12/16	10	18.28	0	0.00	18.25	10	3,007	0.33%
2019/12/13	2	18.15	0	0.00	18.10	2	3,022	0.07%
2019/12/12	1.6	18.18	1.1	18.24	18.20	0.5	3,088	0.02%
2019/12/11	8	18.27	1	18.20	18.25	7	3,470	0.20%
2019/12/10	2	18.33	0	0.00	18.35	2	3,452	0.06%
2019/12/09	7	18.40	2	18.38	18.40	5	3,459	0.14%
2019/12/05	5	18.20	0	0.00	18.20	5	3,470	0.14%
2019/12/02	5	18.07	4	18.05	18.05	1	3,549	0.03%
2019/11/29	1	18.20	0	0.00	18.20	1	3,559	0.03%
2019/11/27	7	18.74	6	18.73	18.75	1	3,620	0.03%
2019/11/26	0	0.00	2	18.50	18.50	-2	3,558	-0.06%
2019/11/25	0	0.00	3	18.40	18.40	-3	3,572	-0.08%
2019/11/19	2	18.15	0	0.00	18.15	2	3,647	0.05%
2019/11/14	0	0.00	5	18.20	18.25	-5	3,765	-0.13%
2019/11/13	6	17.99	2	18.00	17.95	4	3,789	0.11%
2019/11/11	5	18.10	0	0.00	18.10	5	3,936	0.13%
2019/11/07	3	18.75	1	18.70	18.70	2	3,941	0.05%
2019/11/05	1	18.55	0	0.00	18.50	1	3,982	0.03%
2019/11/04	1	18.35	0	0.00	18.40	1	4,010	0.02%
2019/10/31	0	0.00	2	18.35	18.40	-2	4,208	-0.05%
2019/10/30	31	18.50	0	0.00	18.55	31	4,225	0.73%
2019/10/29	2	18.90	49	18.90	18.60	-47	4,248	-1.11%
2019/10/28	2	18.60	0	0.00	18.60	2	4,158	0.05%
2019/10/25	4	18.70	0	0.00	18.65	4	4,209	0.10%
2019/10/16	0	0.00	3	18.20	18.20	-3	4,427	-0.07%
2019/10/09	12	17.86	0	0.00	17.90	12	4,538	0.26%
2019/10/03	0	0.00	20	18.35	18.35	-20	4,493	-0.45%
2019/10/01	0	0.00	2	18.20	18.35	-2	4,635	-0.04%
2019/09/27	2	18.20	2	18.10	18.10	0	4,670	0.00%
2019/09/26	2	18.55	2	18.45	18.35	0	4,653	0.00%
2019/09/25	2	18.75	2	18.60	18.50	0	4,719	0.00%
2019/09/24	2	18.80	7	18.84	18.80	-5	4,825	-0.10%
2019/09/23	9	18.99	4	18.95	18.95	5	4,962	0.10%
2019/09/20	5	19.02	4	18.93	19.00	1	4,985	0.02%
2019/09/19	4	18.95	2	18.90	18.90	2	4,961	0.04%
2019/09/18	2	18.95	2	19.05	18.95	0	4,972	0.00%
2019/09/17	6	19.25	6	19.05	19.05	0	4,952	0.00%
2019/09/16	22	19.63	23	19.66	19.40	-1	4,911	-0.02%
2019/09/12	4	18.94	1	18.90	18.90	3	4,525	0.07%
2019/09/11	0	0.00	25	18.86	18.85	-25	4,604	-0.54%
2019/09/10	3	18.80	17	18.84	18.80	-14	4,653	-0.30%
2019/09/09	4	18.98	6	19.00	19.00	-2	4,694	-0.04%
2019/09/06	4	18.88	2	18.95	19.00	2	4,791	0.04%
2019/09/05	28	18.96	4	18.85	18.85	24	4,842	0.50%
2019/09/04	3	18.73	2	18.85	18.90	1	4,857	0.02%
2019/09/03	14	18.96	4	18.75	18.75	10	4,871	0.21%
2019/09/02	20	18.94	2	19.05	19.05	18	4,865	0.37%
2019/08/30	0	0.00	3	18.53	18.55	-3	4,848	-0.06%
2019/08/29	0	0.00	100	18.12	18.10	-100	4,793	-2.09%
2019/08/28	1	18.05	2	18.10	18.00	-1	4,788	-0.02%
2019/08/23	3	18.55	1	18.45	18.50	2	4,786	0.04%
2019/08/22	30	18.40	0	0.00	18.25	30	4,755	0.63%
2019/08/21	1	18.30	0	0.00	18.30	1	4,730	0.02%
2019/08/20	16	18.64	20	18.50	18.55	-4	4,683	-0.09%
2019/08/19	100	18.52	0	0.00	18.60	100	4,650	2.15%
2019/08/16	13	18.29	6	18.28	18.30	7	4,620	0.15%
2019/08/15	2	18.20	0	0.00	18.05	2	4,564	0.04%
2019/08/14	0	0.00	4	18.58	18.50	-4	4,477	-0.09%
2019/08/13	9	17.73	0	0.00	17.70	9	4,391	0.20%
2019/08/12	1	18.20	0	0.00	18.20	1	4,318	0.02%
2019/08/06	2	18.60	0	0.00	18.65	2	4,314	0.05%
2019/08/05	11	19.10	0	0.00	18.85	11	4,308	0.26%
2019/08/02	3	19.93	2	19.90	19.90	1	4,263	0.02%
2019/08/01	0	0.00	1	20.40	20.40	-1	4,272	-0.02%
2019/07/31	1	20.35	0	0.00	20.45	1	4,276	0.02%
2019/07/30	1	20.55	2	20.48	20.45	-1	4,324	-0.02%
2019/07/29	1	20.55	0	0.00	20.45	1	4,356	0.02%
2019/07/26	2	20.50	2	20.60	20.55	0	4,395	0.00%
2019/07/25	3	20.73	12	20.69	20.65	-9	4,432	-0.20%
2019/07/24	5	21.04	5	20.95	20.95	0	4,480	0.00%
2019/07/23	0	0.00	1	21.05	21.25	-1	4,576	-0.02%
2019/07/22	1	21.05	1	21.05	21.05	0	5,045	0.00%
2019/07/19	0	0.00	4	21.05	21.00	-4	5,051	-0.08%
2019/07/18	0	0.00	4	21.18	21.05	-4	5,024	-0.08%
2019/07/17	5	20.90	1	20.95	21.05	4	4,975	0.08%
2019/07/16	1	20.70	0	0.00	20.80	1	4,939	0.02%
2019/07/12	2	20.75	2	20.70	20.65	0	4,968	0.00%
2019/07/09	2	20.85	2	20.80	20.80	0	5,001	0.00%
2019/07/08	15	21.06	4	20.75	20.70	11	5,038	0.22%
2019/07/05	95	21.20	1	21.15	21.15	94	5,081	1.85%
2019/07/04	16	21.33	13	21.29	21.20	3	5,188	0.06%
2019/07/03	3	21.28	23	21.31	21.40	-20	5,414	-0.37%
2019/07/02	4	21.28	16	21.42	21.45	-12	5,437	-0.22%
2019/07/01	13	21.11	5	21.20	21.20	8	5,363	0.15%
2019/06/28	2	20.55	106	20.32	20.50	-104	5,273	-1.97%	大賣/鉅額交易
2019/06/27	13	20.14	3	20.17	20.15	10	5,135	0.19%
2019/06/26	5	20.19	4	20.15	20.15	1	5,116	0.02%
2019/06/25	4	20.26	3	20.25	20.25	1	5,077	0.02%
2019/06/24	4	20.36	2	20.35	20.35	2	5,064	0.04%
2019/06/21	28	20.29	1	20.20	20.20	27	5,060	0.53%
2019/06/20	5	20.30	0	0.00	20.25	5	5,027	0.10%
2019/06/19	103	20.05	3	20.27	20.30	100	5,059	1.98%	大買/
2019/06/18	5	20.12	2	20.08	20.15	3	4,991	0.06%
2019/06/17	11	20.43	7	20.36	20.30	4	4,974	0.08%
2019/06/14	6	20.21	13	20.27	20.30	-7	4,938	-0.14%
2019/06/13	2	19.95	0	0.00	19.80	2	4,863	0.04%
2019/06/12	3	19.83	3	19.85	19.85	0	4,844	0.00%
2019/06/11	4	20.03	2	20.00	20.00	2	4,804	0.04%
2019/06/10	1	20.10	2	20.08	20.10	-1	4,800	-0.02%
2019/06/06	5	20.15	0	0.00	20.05	5	4,921	0.10%
2019/06/05	1	20.20	90	20.10	20.05	-89	4,915	-1.81%
2019/06/03	6	20.58	1	20.25	20.25	5	4,993	0.10%
2019/05/30	1	21.00	0	0.00	21.00	1	5,025	0.02%
2019/05/29	2	20.95	1	20.95	20.95	1	5,061	0.02%
2019/05/28	1	21.00	1	21.15	21.00	0	5,088	0.00%
2019/05/27	13	21.07	4	21.20	21.00	9	5,140	0.18%
2019/05/23	1	21.10	0	0.00	21.10	1	5,204	0.02%
2019/05/22	5	21.67	7	21.61	21.50	-2	5,208	-0.04%
2019/05/21	2	21.68	2	21.70	21.70	0	5,327	0.00%
2019/05/20	1	21.55	16	21.55	21.50	-15	5,385	-0.28%
2019/05/17	6	21.33	1	21.25	21.25	5	5,396	0.09%
2019/05/16	0	0.00	2	21.33	21.35	-2	5,425	-0.04%
2019/05/15	1	21.35	1	21.30	21.30	0	5,450	0.00%
2019/05/14	11	20.80	2	21.13	21.45	9	5,542	0.16%
2019/05/13	2	21.08	5.9	21.10	21.10	-3.9	5,613	-0.07%
2019/05/10	10	21.45	15	21.10	21.15	-5	5,727	-0.09%
2019/05/09	3	22.07	3	21.85	21.85	0	5,801	0.00%
2019/05/08	2	21.95	2	22.20	22.20	0	5,766	0.00%
2019/05/07	2	22.05	2	22.23	22.25	0	5,800	0.00%
2019/05/06	2	21.48	3	21.85	21.85	-1	5,805	-0.02%
2019/05/03	3	21.68	8	21.83	21.85	-5	5,793	-0.09%
2019/05/02	6	21.51	2	21.58	21.65	4	5,748	0.07%
2019/04/30	8	21.10	7	21.21	21.25	1	5,701	0.02%
2019/04/29	1	20.85	4	21.03	21.05	-3	5,655	-0.05%
2019/04/26	45	21.62	3	21.45	21.30	42	5,629	0.75%
2019/04/25	2	23.60	1	23.65	23.65	1	5,203	0.02%
2019/04/24	1	23.95	11	23.99	23.80	-10	5,210	-0.19%
2019/04/23	1	24.05	1	24.05	24.05	0	5,232	0.00%
2019/04/22	1	24.15	1	24.10	24.10	0	5,323	0.00%
2019/04/19	11	23.90	1	23.95	24.00	10	5,345	0.19%
2019/04/18	12	23.79	1	23.80	23.75	11	5,403	0.20%
2019/04/17	7	24.34	1	24.40	24.20	6	5,537	0.11%
2019/04/16	9	24.12	4	24.08	24.15	5	5,534	0.09%
2019/04/15	1	24.25	1	24.25	24.20	0	5,539	0.00%
2019/04/12	7	24.36	2	24.30	24.30	5	5,547	0.09%
2019/04/11	5	24.70	22	24.68	24.70	-17	5,516	-0.31%
2019/04/10	6	24.81	5	24.81	25.10	1	5,396	0.02%
2019/04/09	5	24.70	19	24.82	25.00	-14	5,269	-0.27%
2019/04/08	30	23.93	3	23.85	23.85	27	5,034	0.54%
2019/04/03	5	23.90	0	0.00	23.80	5	5,007	0.10%
2019/04/02	4	24.03	0	0.00	23.85	4	4,994	0.08%
2019/04/01	1	24.00	0	0.00	23.90	1	4,950	0.02%
2019/03/29	1	23.90	1	23.95	23.95	0	4,894	0.00%
2019/03/28	0	0.00	3	24.02	23.95	-3	4,894	-0.06%
2019/03/27	5	23.80	32	23.81	24.00	-27	4,924	-0.55%
2019/03/26	3	23.73	0	0.00	23.70	3	4,946	0.06%
2019/03/25	3	23.80	1	23.80	23.80	2	4,939	0.04%
2019/03/22	7	24.14	29	24.20	24.00	-22	4,930	-0.45%
2019/03/21	4	24.19	1	24.15	24.10	3	4,916	0.06%
2019/03/20	1	24.20	14	24.15	24.10	-13	4,942	-0.26%
2019/03/19	3	23.98	1	24.00	24.00	2	4,966	0.04%
2019/03/18	2	23.60	1	23.75	23.95	1	4,984	0.02%
2019/03/15	3	23.53	0	0.00	23.55	3	5,029	0.06%
2019/03/14	2	23.60	0	0.00	23.50	2	5,137	0.04%
2019/03/13	4	23.46	11	23.57	23.55	-7	5,260	-0.13%
2019/03/12	16	23.62	3	23.55	23.45	13	5,410	0.24%
2019/03/11	12	23.80	1	23.90	23.85	11	5,394	0.20%
2019/03/08	0	0.00	1	23.85	23.80	-1	5,612	-0.02%
2019/03/05	15	24.08	2	24.00	23.95	13	5,987	0.22%
2019/02/27	15	24.04	0	0.00	24.05	15	6,043	0.25%
2019/02/26	8	24.13	0	0.00	24.00	8	6,108	0.13%
2019/02/25	4	24.25	0	0.00	24.20	4	6,143	0.07%
2019/02/22	5	24.34	2	24.25	24.25	3	6,151	0.05%
2019/02/21	0	0.00	4	24.86	24.70	-4	6,149	-0.07%
2019/02/20	3	25.00	2	24.85	24.85	1	6,141	0.02%
2019/02/19	0	0.00	2	24.90	24.80	-2	6,074	-0.03%
2019/02/18	0	0.00	4	24.58	24.60	-4	6,028	-0.07%
2019/02/15	2	24.05	0	0.00	24.20	2	6,051	0.03%
2019/02/14	2	24.25	0	0.00	24.40	2	6,065	0.03%
2019/02/13	61	24.20	2	24.10	24.10	59	6,041	0.98%
2019/02/12	22	24.19	2	24.60	24.50	20	5,987	0.33%
2019/02/11	4	24.63	1	24.65	24.75	3	5,937	0.05%
2019/01/30	1	24.25	15	24.86	25.05	-14	5,909	-0.24%
2019/01/28	3	24.10	1	24.00	24.00	2	5,896	0.03%
2019/01/25	1	24.05	3	24.08	24.05	-2	5,898	-0.03%
2019/01/23	1	23.50	1	23.60	23.60	0	5,911	0.00%
2019/01/21	10	23.90	3	24.20	24.30	7	5,966	0.12%
2019/01/18	29	24.07	9	24.32	24.00	20	5,995	0.33%
2019/01/17	0	0.00	4	23.79	23.80	-4	6,055	-0.07%
2019/01/16	2	23.58	1	23.40	23.40	1	6,142	0.02%
2019/01/15	7	23.54	2	23.55	23.60	5	6,245	0.08%
2019/01/14	5	23.47	9	23.41	23.30	-4	6,267	-0.06%
2019/01/11	2	22.98	7	23.23	23.20	-5	6,355	-0.08%
2019/01/10	3	23.20	2	23.25	23.20	1	6,439	0.02%
2019/01/09	4	23.09	66	23.30	22.70	-62	6,405	-0.97%
2019/01/07	1	21.80	2	21.65	21.80	-1	6,285	-0.02%
2019/01/04	3	20.97	5	21.28	21.20	-2	6,301	-0.03%
2019/01/03	0	0.00	5	21.55	21.70	-5	6,338	-0.08%
2019/01/02	0	0.00	2	21.85	21.80	-2	6,337	-0.03%
2018/12/27	3	21.85	1	22.00	21.80	2	6,331	0.03%
2018/12/26	0	0.00	2	21.55	21.60	-2	6,315	-0.03%
2018/12/25	2	21.80	1	21.85	21.85	1	6,339	0.02%
2018/12/24	1	22.30	1	22.30	22.30	0	6,349	0.00%
2018/12/21	1	21.90	102	22.01	22.35	-101	6,482	-1.56%	大賣/鉅額交易
2018/12/20	3	22.08	1	21.80	21.75	2	6,484	0.03%
2018/12/19	3	22.20	2	22.13	22.10	1	6,555	0.02%
2018/12/18	1	22.25	13	22.32	22.40	-12	6,663	-0.18%
2018/12/17	8	22.86	13	22.66	22.60	-5	6,788	-0.07%
2018/12/14	6	23.00	0	0.00	22.80	6	6,855	0.09%
2018/12/13	11	22.97	1	23.20	23.20	10	6,830	0.15%
2018/12/12	15	23.13	1	23.05	22.90	14	6,787	0.21%
2018/12/11	17	23.11	5	23.51	23.05	12	6,725	0.18%
2018/12/10	57	23.49	6	23.57	23.40	51	6,673	0.76%
2018/12/07	3	24.43	14	24.12	24.30	-11	6,611	-0.17%
2018/12/06	10	23.81	61	23.93	23.40	-51	6,494	-0.79%
2018/12/05	6	24.28	14	24.09	24.15	-8	6,466	-0.12%
2018/12/04	9	23.77	18	23.98	24.05	-9	6,355	-0.14%
2018/12/03	5	23.46	14	23.70	24.00	-9	6,242	-0.14%
2018/11/30	9	21.94	7	22.33	22.35	2	6,003	0.03%
2018/11/29	5	21.63	1	21.60	21.60	4	5,936	0.07%
2018/11/28	25	21.49	1	21.60	21.60	24	5,819	0.41%
2018/11/27	26	22.12	5	22.05	22.05	21	5,666	0.37%
2018/11/26	12	22.57	8	22.80	22.45	4	5,654	0.07%
2018/11/23	54	22.76	18	23.28	22.65	36	5,669	0.63%
2018/11/22	0	0.00	62	23.65	23.35	-62	5,608	-1.11%
2018/11/21	12	22.56	7	22.51	22.50	5	5,583	0.09%
2018/11/20	10	22.58	0	0.00	22.60	10	5,617	0.18%
2018/11/19	8	22.53	0	0.00	22.55	8	5,625	0.14%
2018/11/16	40	22.60	15	22.70	22.60	25	5,671	0.44%
2018/11/15	6	22.54	3	22.53	22.60	3	5,724	0.05%
2018/11/14	2	22.45	2	22.45	22.45	0	5,762	0.00%
2018/11/13	3	22.47	12	22.63	22.45	-9	5,804	-0.16%
2018/11/12	3	22.20	2	22.20	22.20	1	5,908	0.02%
2018/11/09	8	22.23	3	22.25	22.20	5	5,992	0.08%
2018/11/08	3	22.82	7	22.81	22.80	-4	6,297	-0.06%
2018/11/07	12	22.55	7	22.30	22.55	5	6,591	0.08%
2018/11/06	3	21.83	1	21.95	22.15	2	6,550	0.03%
2018/11/05	2	21.48	48	21.30	21.80	-46	6,514	-0.71%
2018/11/02	48	20.84	0	0.00	20.70	48	6,464	0.74%
2018/11/01	2	20.95	12	20.95	21.05	-10	6,501	-0.15%
2018/10/31	1	20.50	2	20.50	20.85	-1	6,540	-0.02%
2018/10/30	17	19.80	8	19.96	20.00	9	6,525	0.14%
2018/10/29	0	0.00	1	20.45	20.35	-1	6,542	-0.02%
2018/10/26	6	20.20	0	0.00	20.20	6	6,575	0.09%
2018/10/25	19	19.67	8	19.64	19.50	11	6,541	0.17%
2018/10/24	8	21.33	24	21.23	21.20	-16	6,413	-0.25%
2018/10/23	5	22.37	4	22.45	22.20	1	6,251	0.02%
2018/10/22	4	23.11	4	23.34	23.35	0	6,141	0.00%
2018/10/19	7	22.44	10	22.42	22.45	-3	6,136	-0.05%
2018/10/18	6	23.95	4	23.80	23.60	2	6,006	0.03%
2018/10/17	4	24.35	0	0.00	24.30	4	5,938	0.07%
2018/10/16	1	24.80	0	0.00	24.95	1	5,947	0.02%
2018/10/15	3	24.88	2	24.65	24.65	1	5,997	0.02%
2018/10/12	5	25.05	0	0.00	25.50	5	5,962	0.08%
2018/10/11	1	25.20	25	25.30	25.15	-24	5,961	-0.40%
2018/10/09	6	28.22	6	27.93	27.90	0	5,907	0.00%
2018/10/08	1	28.00	1	28.60	28.65	0	5,936	0.00%
2018/10/03	5	29.20	0	0.00	29.00	5	6,028	0.08%
2018/10/02	8	30.00	10	29.90	29.95	-2	6,018	-0.03%
2018/09/28	0	0.00	7	30.47	30.40	-7	6,102	-0.11%
2018/09/26	2	30.33	1	30.40	29.80	1	6,041	0.02%
2018/09/25	0	0.00	11	29.91	29.80	-11	5,999	-0.18%
2018/09/21	3	28.67	5	28.81	29.05	-2	5,911	-0.03%
2018/09/20	11	27.96	1	28.15	28.25	10	5,828	0.17%
2018/09/19	2	27.90	0	0.00	27.70	2	5,871	0.03%
2018/09/12	10	28.00	1	27.80	28.10	9	6,210	0.14%
2018/09/11	1	26.75	0	0.00	27.70	1	6,289	0.02%
2018/09/07	11	29.14	11	28.51	28.60	0	6,213	0.00%
2018/09/06	1	28.75	0	0.00	28.75	1	6,316	0.02%
2018/09/05	3	29.38	7	29.02	28.90	-4	6,360	-0.06%
2018/09/04	2	29.88	2	29.88	29.70	0	6,434	0.00%
2018/09/03	1	30.05	4	29.63	29.55	-3	6,507	-0.05%
2018/08/31	5	29.68	10	29.65	29.65	-5	6,548	-0.08%
2018/08/30	5	30.25	5	30.00	30.00	0	6,645	0.00%
2018/08/29	2	30.68	7	30.55	30.50	-5	6,659	-0.08%
2018/08/28	8	30.94	7	30.84	30.75	1	6,708	0.01%
2018/08/27	6	30.89	4	31.01	31.00	2	6,691	0.03%
2018/08/24	2	30.68	3	30.67	30.90	-1	6,775	-0.01%
2018/08/23	1	30.70	1	30.50	30.75	0	6,976	0.00%
2018/08/22	17	31.14	1	31.00	31.00	16	7,023	0.23%
2018/08/21	0	0.00	2	30.90	31.20	-2	7,084	-0.03%
2018/08/20	1	31.20	1	31.30	31.30	0	7,167	0.00%
2018/08/17	4	30.86	56	30.92	30.70	-52	7,205	-0.72%
2018/08/16	0	0.00	1	30.50	30.45	-1	7,182	-0.01%
2018/08/15	1	30.90	3	30.75	31.00	-2	7,273	-0.03%
2018/08/14	0	0.00	22	30.78	31.10	-22	7,046	-0.31%
2018/08/13	2	28.40	0	0.00	28.30	2	7,045	0.03%
2018/08/09	1	29.50	0	0.00	29.20	1	7,431	0.01%
2018/08/08	1	29.35	1	29.70	29.75	0	7,413	0.00%
2018/08/07	0	0.00	2	29.38	29.20	-2	7,427	-0.03%
2018/08/03	0	0.00	2	29.10	28.70	-2	7,443	-0.03%
2018/08/02	4	28.48	5	28.45	28.35	-1	7,430	-0.01%
2018/08/01	0	0.00	5	28.90	28.95	-5	7,484	-0.07%
2018/07/31	0	0.00	5	28.65	28.60	-5	7,537	-0.07%
2018/07/26	3	28.37	2	28.43	28.50	1	7,664	0.01%
2018/07/25	0	0.00	1	27.50	27.80	-1	7,687	-0.01%
2018/07/24	0	0.00	1	27.40	27.25	-1	7,695	-0.01%
2018/07/23	4	27.05	1	27.35	27.00	3	7,747	0.04%
2018/07/20	1	26.90	0	0.00	26.75	1	7,968	0.01%
2018/07/18	14	27.78	1	27.60	27.50	13	8,138	0.16%
2018/07/17	7	28.03	0	0.00	27.90	7	8,189	0.09%
2018/07/16	0	0.00	1	28.80	28.40	-1	8,405	-0.01%
2018/07/13	5	29.75	1	29.80	29.90	4	8,521	0.05%
2018/07/12	6	29.34	0	0.00	29.40	6	8,529	0.07%
2018/07/11	1	28.95	0	0.00	29.00	1	8,618	0.01%
2018/07/09	1	28.60	0	0.00	28.75	1	8,953	0.01%
2018/07/06	13	28.76	1	27.90	28.55	12	9,001	0.13%
2018/07/05	3	28.93	0	0.00	28.50	3	8,991	0.03%
2018/07/04	1	29.40	1	29.25	29.25	0	9,062	0.00%
2018/07/03	1	29.70	5	29.78	29.75	-4	9,286	-0.04%
2018/07/02	2	29.40	2	29.60	29.55	0	9,290	0.00%
2018/06/29	4	29.40	2	29.55	29.30	2	9,302	0.02%
2018/06/28	1	29.85	4	29.86	29.40	-3	9,253	-0.03%
2018/06/27	1	29.10	0	0.00	29.15	1	9,256	0.01%
2018/06/26	0	0.00	6	29.82	29.75	-6	9,307	-0.06%
2018/06/25	5	29.86	0	0.00	29.55	5	9,321	0.05%
2018/06/22	0	0.00	2	29.53	29.75	-2	9,401	-0.02%
2018/06/21	2	29.60	6	29.83	29.40	-4	9,392	-0.04%
2018/06/20	4	28.71	5	29.04	29.15	-1	9,424	-0.01%
2018/06/19	1	28.40	0	0.00	28.10	1	9,383	0.01%
2018/06/15	6	28.75	4	28.68	28.65	2	9,373	0.02%
2018/06/14	7	29.21	3	29.12	29.10	4	9,383	0.04%
2018/06/13	5	30.00	5	29.87	29.80	0	9,441	0.00%
2018/06/12	11	30.03	4	29.83	29.85	7	9,474	0.07%
2018/06/11	10	30.66	6	30.40	30.25	4	9,420	0.04%
2018/06/08	7	31.44	41	31.50	31.20	-34	9,428	-0.36%
2018/06/07	0	0.00	4	31.90	31.90	-4	9,401	-0.04%
2018/06/06	5	31.31	5	31.19	31.15	0	9,397	0.00%
2018/06/05	22	31.26	6	31.38	31.20	16	9,382	0.17%
2018/06/04	42	31.48	7	31.62	31.70	35	9,349	0.37%
2018/06/01	20	31.55	3	31.50	31.50	17	9,322	0.18%
2018/05/31	6	31.88	9	32.27	32.10	-3	9,197	-0.03%
2018/05/30	2	31.15	2	31.25	31.35	0	9,043	0.00%
2018/05/29	3	31.62	2	31.48	31.45	1	9,030	0.01%
2018/05/28	77	31.50	8	31.34	31.30	69	9,018	0.77%
2018/05/25	31	32.22	6	32.50	32.05	25	9,076	0.28%
2018/05/24	12	33.08	10	33.15	33.20	2	9,103	0.02%
2018/05/23	13	33.71	1	34.00	34.00	12	9,061	0.13%
2018/05/22	20	33.78	7	33.66	33.25	13	8,908	0.15%
2018/05/21	3	33.78	13	33.65	33.60	-10	8,885	-0.11%
2018/05/18	6	33.18	152	33.18	33.95	-146	8,590	-1.70%	大賣/鉅額交易
2018/05/17	10	32.00	3	32.03	31.75	7	8,254	0.08%
2018/05/16	3	31.60	11	31.70	31.70	-8	8,172	-0.10%
2018/05/15	0	0.00	6	31.45	31.45	-6	8,296	-0.07%
2018/05/14	51	32.38	2	32.15	32.40	49	8,370	0.59%
2018/05/11	10	31.40	0	0.00	31.80	10	8,389	0.12%
2018/05/09	19	31.23	1	31.35	31.05	18	8,365	0.22%
2018/05/08	30	33.48	0	0.00	32.60	30	8,392	0.36%
2018/05/07	8	32.99	1	32.80	33.35	7	8,430	0.08%
2018/05/04	0	0.00	4	32.15	32.55	-4	8,521	-0.05%
2018/05/02	12	33.02	0	0.00	33.30	12	8,690	0.14%
2018/04/30	5	33.00	1	33.10	33.00	4	8,651	0.05%
2018/04/27	9	33.51	1.5	33.74	33.55	7.5	8,690	0.09%
2018/04/26	21	33.47	37	33.65	33.60	-16	8,736	-0.18%
2018/04/25	1	32.40	6	32.45	32.10	-5	8,639	-0.06%
2018/04/24	1	32.65	1	32.85	32.95	0	8,660	0.00%
2018/04/23	1	32.50	6	32.34	32.50	-5	8,688	-0.06%
2018/04/20	8	33.34	2	33.73	33.10	6	8,766	0.07%
2018/04/19	0	0.00	11	32.97	33.00	-11	8,722	-0.13%
2018/04/18	0	0.00	16.1	32.57	32.65	-16.1	8,774	-0.18%
2018/04/17	10	31.50	1	31.90	31.55	9	8,829	0.10%
2018/04/16	1	32.45	17	32.35	32.25	-16	9,057	-0.18%
2018/04/13	0	0.00	28	31.82	31.90	-28	9,208	-0.30%
2018/04/12	0	0.00	3	31.05	31.10	-3	9,504	-0.03%
2018/04/11	8	30.49	0	0.00	30.25	8	9,729	0.08%
2018/04/10	1	31.15	1	31.20	31.15	0	10,059	0.00%
2018/04/09	5	31.00	40	30.59	31.40	-35	10,351	-0.34%
2018/04/02	15	30.08	0.6	29.80	29.80	14.4	11,452	0.13%
2018/03/31	1	30.80	1	30.75	30.60	0	12,081	0.00%
2018/03/29	0	0.00	2	30.43	30.50	-2	13,452	-0.01%
2018/03/28	0	0.00	1	30.40	30.05	-1	13,439	-0.01%
2018/03/26	15	30.02	0	0.00	29.60	15	13,432	0.11%
2018/03/23	5	28.70	1	29.65	29.75	4	13,414	0.03%
2018/03/22	0	0.00	1	29.30	29.45	-1	13,356	-0.01%
2018/03/21	1	29.45	0	0.00	29.45	1	13,407	0.01%
2018/03/20	0	0.00	1	29.80	29.90	-1	13,481	-0.01%
2018/03/19	0	0.00	9	29.60	29.50	-9	13,563	-0.07%
2018/03/16	7	28.89	0	0.00	29.05	7	13,527	0.05%
2018/03/15	10	29.15	16	29.12	29.40	-6	13,649	-0.04%
2018/03/14	5	28.85	6	29.43	29.40	-1	13,650	-0.01%
2018/03/13	0	0.00	24	28.75	28.80	-24	13,868	-0.17%
2018/03/12	5	28.87	12	29.05	28.60	-7	13,987	-0.05%
2018/03/09	3	27.95	0	0.00	27.95	3	14,164	0.02%
2018/03/07	1	28.15	0	0.00	27.90	1	15,475	0.01%
2018/03/06	5	28.30	2	28.25	28.35	3	15,565	0.02%
2018/03/05	4	28.18	5	29.10	27.90	-1	15,651	-0.01%
2018/03/02	19	29.07	7	29.40	28.90	12	15,668	0.08%
2018/03/01	7	28.88	2	29.15	29.70	5	15,776	0.03%
2018/02/27	0	0.00	12	29.59	29.20	-12	15,719	-0.08%
2018/02/26	5	28.75	6	28.78	29.00	-1	15,721	-0.01%
2018/02/23	2	27.55	7	28.01	28.00	-5	15,928	-0.03%
2018/02/22	1	27.10	0	0.00	27.10	1	16,020	0.01%
2018/02/21	1	27.50	2	27.50	27.50	-1	16,059	-0.01%
2018/02/12	11	26.63	3	26.77	26.65	8	16,094	0.05%
2018/02/09	2	26.90	3	26.97	27.10	-1	16,231	-0.01%
2018/02/08	4	26.84	7	27.01	27.25	-3	16,352	-0.02%
2018/02/07	11	27.71	18	27.34	26.90	-7	16,513	-0.04%
2018/02/06	16	26.76	4	26.88	26.35	12	16,691	0.07%
2018/02/05	11	28.15	16	28.36	28.05	-5	17,180	-0.03%
2018/02/01	0	0.00	3	29.12	28.80	-3	17,753	-0.02%
2018/01/31	28	28.71	70	28.76	28.75	-42	17,730	-0.24%
2018/01/30	11	29.81	1	29.95	29.35	10	17,647	0.06%
2018/01/29	15	30.35	5.4	30.29	30.50	9.6	17,715	0.05%
2018/01/26	36	29.82	5	29.99	29.80	31	17,625	0.18%
2018/01/25	28	29.84	48	29.66	29.55	-20	17,442	-0.11%
2018/01/24	4	29.15	2	29.25	29.45	2	17,377	0.01%
2018/01/23	16	29.40	1	29.20	29.10	15	17,398	0.09%
2018/01/22	17	29.01	5	29.47	29.70	12	17,341	0.07%
2018/01/19	34	29.32	1	29.65	29.15	33	17,290	0.19%
2018/01/18	10	29.97	5	29.89	29.80	5	17,160	0.03%
2018/01/17	13	30.10	15	30.19	30.15	-2	17,062	-0.01%
2018/01/16	2	29.70	6	29.80	29.65	-4	16,881	-0.02%
2018/01/15	40	30.09	6	29.95	29.90	34	16,759	0.20%
2018/01/12	13	30.65	4	31.10	30.40	9	16,553	0.05%
2018/01/11	6	30.64	15	30.60	30.35	-9	16,355	-0.06%
2018/01/10	7	31.20	5	31.39	31.05	2	16,264	0.01%
2018/01/09	3	31.43	25	31.48	31.60	-22	15,960	-0.14%
2018/01/08	12	31.08	85	31.15	31.15	-73	15,651	-0.47%
2018/01/05	21	30.32	8	30.50	30.80	13	15,233	0.09%
2018/01/04	32	30.35	20	30.61	30.15	12	14,980	0.08%
2018/01/03	58	30.52	17	30.98	30.35	41	14,682	0.28%
2018/01/02	146	31.02	36	31.48	30.80	110	14,308	0.77%	大買/鉅額交易