國喬 (1312)-永豐金-桃園券商分點個股進出

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
11.65
漲跌
▼0.05
漲幅
-0.43%
成交量
1,826張
產業
上市塑膠類股
645人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	11.75	0	0.00	11.70	0.1	2,599	0.00%
2024/11/15	0	0.00	2	11.60	11.55	-2	2,593	-0.08%
2024/11/14	4.6	11.41	0	0.00	11.30	4.6	2,587	0.18%
2024/11/13	0.2	11.70	0	0.00	11.55	0.2	2,557	0.01%
2024/11/12	13	11.68	0	0.00	11.70	13	2,548	0.51%
2024/11/11	7	12.02	0	0.00	11.95	7	2,536	0.28%
2024/11/08	1	12.50	0	0.00	12.25	1	2,538	0.04%
2024/11/06	5	12.25	0	0.00	12.20	5	2,561	0.20%
2024/11/01	0.4	12.10	0	0.00	12.25	0.4	3,016	0.01%
2024/10/30	0.2	12.20	0	0.00	12.10	0.2	3,063	0.01%
2024/10/29	6	12.28	0	0.00	12.20	6	3,100	0.19%
2024/10/23	12	12.49	0	0.00	12.40	12	3,179	0.38%
2024/10/18	2	12.75	0	0.00	12.70	2	3,413	0.06%
2024/10/16	1	12.70	0	0.00	12.70	1	3,804	0.03%
2024/10/14	0.2	12.90	0	0.00	12.85	0.2	3,952	0.00%
2024/10/09	6	12.86	0.5	12.80	12.80	5.5	4,312	0.13%
2024/10/08	0	0.00	9.9	13.47	13.40	-9.9	4,272	-0.23%
2024/10/07	29	13.63	2	13.60	13.55	27	4,285	0.63%
2024/10/04	0	13.50	0	0.00	13.45	0	4,291	0.00%
2024/09/30	1	13.65	2	13.65	13.50	-1	4,370	-0.02%
2024/09/27	2	13.70	0	0.00	13.65	2	4,371	0.05%
2024/09/13	10	12.75	10	12.80	12.85	0	4,414	0.00%
2024/09/11	0.1	12.50	0	0.00	12.35	0.1	4,386	0.00%
2024/09/09	1	12.15	0	0.00	12.45	1	4,371	0.02%
2024/09/06	2	12.25	0	0.00	12.40	2	4,331	0.05%
2024/09/05	2	12.45	0	0.00	12.35	2	4,338	0.05%
2024/09/04	5.2	12.49	0	0.00	12.40	5.2	4,336	0.12%
2024/09/02	0	0.00	1	13.00	13.05	-1	4,336	-0.02%
2024/08/30	4.5	13.21	0	0.00	13.25	4.5	4,340	0.10%
2024/08/26	2	13.30	0	0.00	13.35	2	4,530	0.04%
2024/08/21	0.2	13.29	0.7	13.30	13.25	-0.5	4,636	-0.01%
2024/08/20	0	13.30	0	0.00	13.20	0	4,626	0.00%
2024/08/19	1	13.35	0	0.00	13.35	1	4,656	0.02%
2024/08/16	0	0.00	75	13.32	13.30	-75	4,665	-1.61%
2024/08/15	0	0.00	1	13.30	13.25	-1	4,691	-0.02%
2024/08/13	6.4	13.25	413	13.08	13.20	-406.6	4,773	-8.52%	大賣/鉅額交易
2024/08/12	1	13.50	35	13.54	13.45	-34	4,802	-0.71%
2024/08/09	53	13.36	3	13.45	13.25	50	5,050	0.99%
2024/08/08	50	13.23	11	13.35	13.25	39	5,100	0.76%
2024/08/07	2	13.40	13	13.52	13.30	-11	5,323	-0.21%
2024/08/06	16	12.76	6	12.95	12.95	10	5,255	0.19%
2024/08/05	269	13.11	1	13.15	12.85	268	5,107	5.25%	大買/鉅額交易
2024/08/02	100	14.35	1	14.30	14.25	99	4,874	2.03%
2024/08/01	41	14.63	41	14.69	14.75	0	4,821	0.00%
2024/07/30	5	14.35	0	0.00	14.55	5	4,768	0.10%
2024/07/29	0	0.00	2.6	14.66	14.60	-2.6	4,724	-0.06%
2024/07/26	2.2	14.45	0	0.00	14.40	2.2	4,697	0.05%
2024/07/23	6	14.55	0	0.00	14.60	6	4,683	0.13%
2024/07/22	12	14.58	15	14.73	14.70	-3	4,659	-0.06%
2024/07/19	36	15.21	31	14.81	14.90	5	4,566	0.11%
2024/07/18	38	15.47	43	15.54	15.50	-5	4,390	-0.11%
2024/07/17	10	15.30	12	15.45	15.30	-2	4,215	-0.05%
2024/07/16	4	15.03	0	0.00	15.05	4	4,035	0.10%
2024/07/15	24.6	14.95	0	0.00	14.95	24.6	4,002	0.61%
2024/07/12	0	0.00	24	15.01	15.05	-24	3,917	-0.61%
2024/07/11	1	14.45	60	14.43	14.45	-59	3,605	-1.64%
2024/07/10	12	14.25	12	14.40	14.25	0	3,585	0.00%
2024/07/09	6	14.06	0	0.00	14.15	6	3,570	0.17%
2024/07/08	30	14.52	0	0.00	14.40	30	3,546	0.85%
2024/07/05	0	0.00	18	14.41	14.45	-18	3,538	-0.51%
2024/07/04	0	0.00	3	14.35	14.30	-3	3,492	-0.09%
2024/07/03	0.1	14.25	0	0.00	14.25	0.1	3,479	0.00%
2024/06/28	6	14.05	0	0.00	14.00	6	3,441	0.17%
2024/06/27	6	13.83	0	0.00	13.95	6	3,421	0.18%
2024/06/26	19	14.08	0	0.00	13.95	19	3,400	0.56%
2024/06/24	6	14.38	0	0.00	14.40	6	3,386	0.18%
2024/06/21	10	14.29	2	14.55	14.60	8	3,365	0.24%
2024/06/20	0	0.00	1	14.00	14.15	-1	3,241	-0.03%
2024/06/19	7	13.88	0	0.00	13.80	7	3,207	0.22%
2024/06/18	0.1	14.00	0	0.00	13.90	0.1	3,199	0.00%
2024/06/14	2	13.95	1	14.00	13.95	1	3,211	0.03%
2024/06/12	12	14.04	0	0.00	13.95	12	3,239	0.37%
2024/06/11	6	13.95	0	0.00	14.00	6	3,231	0.19%
2024/06/07	0	0.00	0.2	14.13	14.25	-0.2	3,262	-0.01%
2024/06/06	4	13.68	3	13.55	13.65	1	3,186	0.03%
2024/06/05	1	13.75	20	13.75	13.75	-19	3,156	-0.60%
2024/06/04	31.2	13.93	0	0.00	13.85	31.2	3,211	0.97%
2024/06/03	3	14.25	0	0.00	14.30	3	3,151	0.10%
2024/05/31	1	14.55	2	14.65	14.50	-1	3,115	-0.03%
2024/05/30	12	14.53	1	14.50	14.55	11	3,114	0.35%
2024/05/29	1	14.60	1	14.55	14.45	0	3,089	0.00%
2024/05/28	7	14.75	2	14.75	14.75	5	3,056	0.16%
2024/05/27	3	14.02	5	14.05	14.10	-2	2,967	-0.07%
2024/05/24	2	14.15	0	0.00	14.25	2	2,966	0.07%
2024/05/23	19.1	14.12	5	14.10	14.05	14.1	2,947	0.48%
2024/05/22	0	0.00	12	14.45	14.40	-12	2,898	-0.41%
2024/05/21	2	14.38	3	14.38	14.50	-1	2,882	-0.03%
2024/05/20	2	14.60	0	0.00	14.45	2	2,842	0.07%
2024/05/17	5	14.65	2	14.95	14.70	3	2,801	0.11%
2024/05/16	24	14.81	15	14.78	14.80	9	2,730	0.33%
2024/05/15	51	14.85	11	14.75	14.85	40	2,643	1.51%
2024/05/14	0	0.00	3	14.20	14.15	-3	2,372	-0.13%
2024/05/13	16	14.35	2	14.20	14.35	14	2,299	0.61%
2024/05/10	3	13.33	0	0.00	13.40	3	2,056	0.15%
2024/05/08	0	0.00	1	13.25	13.25	-1	2,076	-0.05%
2024/05/02	0.1	13.55	0	0.00	13.50	0.1	2,115	0.01%
2024/04/30	1	13.50	0	0.00	13.50	1	2,125	0.05%
2024/04/29	1	13.60	19	13.55	13.65	-18	2,121	-0.85%
2024/04/22	1	13.30	0	0.00	13.15	1	2,245	0.04%
2024/04/19	0.2	12.98	0	0.00	12.90	0.2	2,208	0.01%
2024/04/18	6	12.86	0	0.00	13.10	6	2,182	0.27%
2024/04/17	8.9	13.05	0	0.00	12.95	8.9	2,215	0.40%
2024/04/16	3	13.13	33	13.00	12.95	-30	2,259	-1.33%
2024/04/15	1	13.50	0	0.00	13.35	1	2,248	0.04%
2024/04/12	1	13.35	11	13.35	13.35	-10	2,259	-0.44%
2024/04/11	7	13.38	0	0.00	13.35	7	2,269	0.31%
2024/04/10	1.1	13.65	0	0.00	13.70	1.1	2,261	0.05%
2024/04/09	1.1	13.60	0	0.00	13.55	1.1	2,269	0.05%
2024/04/08	0.1	13.25	0	0.00	13.30	0.1	2,246	0.00%
2024/04/03	0.1	13.35	0	0.00	13.20	0.1	2,279	0.00%
2024/04/02	10	13.38	0	0.00	13.35	10	2,306	0.43%
2024/04/01	0	13.50	0	0.00	13.55	0	2,324	0.00%
2024/03/28	5.7	13.13	0	0.00	13.10	5.7	2,722	0.21%
2024/03/26	1	13.60	0	0.00	13.40	1	2,776	0.04%
2024/03/20	2	13.00	0	0.00	13.15	2	2,986	0.07%
2024/03/19	3.8	13.30	0	0.00	13.15	3.8	3,002	0.13%
2024/03/18	0	0.00	3	13.15	13.15	-3	3,035	-0.10%
2024/03/13	0.3	13.57	0	0.00	13.45	0.3	3,199	0.01%
2024/03/08	1	13.55	0	0.00	13.55	1	3,175	0.03%
2024/03/07	2.1	14.00	0	0.00	13.90	2.1	3,119	0.07%
2024/03/06	1	14.05	0	0.00	14.05	1	3,090	0.03%
2024/03/05	0.2	14.05	0	0.00	14.00	0.2	3,129	0.01%
2024/03/04	1.5	14.07	2	14.00	14.05	-0.5	3,123	-0.02%
2024/03/01	7	14.14	0	0.00	14.10	7	3,153	0.22%
2024/02/29	6	14.10	0	0.00	14.15	6	3,180	0.19%
2024/02/27	2	14.18	0	0.00	14.10	2	3,200	0.06%
2024/02/26	1.1	14.30	0	0.00	14.25	1.1	3,169	0.03%
2024/02/23	0.1	14.40	0	0.00	14.25	0.1	3,174	0.00%
2024/02/22	1.3	14.31	1	14.35	14.30	0.3	3,174	0.01%
2024/02/21	1	14.35	0	0.00	14.35	1	3,160	0.03%
2024/02/20	0	14.65	0	0.00	14.50	0	3,151	0.00%
2024/02/16	0	0.00	2	14.38	14.45	-2	3,162	-0.06%
2024/02/01	1	14.50	0	0.00	14.55	1	3,102	0.03%
2024/01/31	0	14.53	0	0.00	14.40	0	3,075	0.00%
2024/01/30	1	14.40	0	0.00	14.50	1	3,067	0.03%
2024/01/25	0	0.00	2	14.40	14.40	-2	2,991	-0.07%
2024/01/24	0.2	14.40	0	0.00	14.35	0.2	2,969	0.01%
2024/01/22	0	0.00	2	14.10	14.15	-2	2,937	-0.07%
2024/01/19	0	14.10	0	0.00	14.10	0	2,918	0.00%
2024/01/17	2.4	14.04	15	14.10	14.05	-12.7	2,888	-0.44%
2024/01/16	1.4	14.34	40	14.30	14.30	-38.6	2,815	-1.37%
2024/01/12	2	14.50	4	14.73	14.70	-2	2,763	-0.07%
2024/01/11	0.4	14.66	0	0.00	14.60	0.4	2,752	0.01%
2024/01/10	7.7	14.77	4	14.73	14.70	3.7	2,695	0.14%
2024/01/09	1	15.05	41	14.95	14.95	-40	2,644	-1.51%
2024/01/08	0.1	15.20	0	0.00	15.15	0.1	2,607	0.00%
2024/01/05	0	0.00	20	15.10	15.20	-20	2,569	-0.78%
2024/01/04	0	0.00	2	15.10	15.05	-2	2,550	-0.08%
2024/01/03	100.1	15.18	3	15.17	15.15	97.1	2,545	3.82%
2024/01/02	0	0.00	2	15.15	15.15	-2	2,515	-0.08%
2023/12/29	0	0.00	5	15.20	15.20	-5	2,498	-0.20%
2023/12/28	5	15.10	11	15.05	15.10	-6	2,454	-0.24%
2023/12/27	2	15.10	2	15.10	15.10	0	2,422	0.00%
2023/12/26	18	15.26	23	15.28	15.10	-5	2,395	-0.21%
2023/12/25	11.8	14.86	22.2	14.87	14.85	-10.3	2,213	-0.47%
2023/12/22	9	15.14	2	15.08	15.05	7	1,962	0.36%
2023/12/20	2	15.00	8	15.05	15.05	-6	1,865	-0.32%
2023/12/19	21	14.96	0	0.00	14.90	21	1,841	1.14%
2023/12/18	10	15.29	0	0.00	15.20	10	1,754	0.57%
2023/12/15	6.5	15.28	14	15.43	15.25	-7.5	1,714	-0.44%
2023/12/14	10.7	15.23	4.3	15.24	15.20	6.3	1,614	0.39%
2023/12/13	13	15.21	0	0.00	15.15	13	1,560	0.83%
2023/12/12	11	15.15	0	0.00	15.45	11	1,536	0.72%
2023/12/11	9.3	15.35	0.4	15.45	15.20	8.9	1,441	0.61%
2023/12/08	6	15.76	0	0.00	15.70	6	1,371	0.44%
2023/12/07	16.2	15.79	0	0.00	15.70	16.2	1,337	1.21%
2023/12/05	5	15.95	0	0.00	16.00	5	1,296	0.39%
2023/12/04	2	16.00	0	0.00	16.00	2	1,276	0.16%
2023/11/30	0.1	16.00	0	0.00	16.05	0.1	1,242	0.01%
2023/11/29	3	16.10	0.8	16.20	16.10	2.2	1,197	0.18%
2023/11/28	2.1	16.20	6	16.10	16.20	-3.9	1,185	-0.33%
2023/11/27	6	16.70	5	16.60	16.55	1	1,120	0.09%
2023/11/24	4	16.80	2.2	16.57	16.75	1.8	1,085	0.16%
2023/11/23	1	16.40	2	16.35	16.45	-1	1,045	-0.10%
2023/11/21	1	16.50	0	0.00	16.55	1	1,030	0.10%
2023/11/20	1	16.35	0	0.00	16.35	1	1,023	0.10%
2023/11/17	5.5	16.39	0	0.00	16.35	5.5	1,025	0.54%
2023/11/16	0.5	16.31	0	0.00	16.35	0.5	1,043	0.05%
2023/11/15	1	16.10	0	0.00	16.15	1	1,023	0.10%
2023/11/10	1	15.85	0	0.00	15.80	1	1,096	0.09%
2023/11/08	0	0.00	3	16.00	16.00	-3	1,255	-0.24%
2023/10/31	0	0.00	3	15.85	15.80	-3	1,320	-0.23%
2023/10/24	1	15.90	0	0.00	15.90	1	1,451	0.07%
2023/10/20	2.2	15.81	0	0.00	15.90	2.2	1,472	0.15%
2023/10/18	3	16.28	0	0.00	16.15	3	1,475	0.20%
2023/10/17	0	16.50	0	0.00	16.40	0	1,473	0.00%
2023/10/12	1	16.45	0	0.00	16.55	1	1,580	0.06%
2023/10/11	6	16.30	0	0.00	16.20	6	1,587	0.38%
2023/10/06	1	16.45	0	0.00	16.50	1	1,593	0.06%
2023/10/04	2.2	16.27	0	0.00	16.30	2.2	1,644	0.13%
2023/09/21	1	17.15	0	0.00	17.10	1	1,759	0.06%
2023/09/19	0	0.00	1	17.45	17.45	-1	1,751	-0.06%
2023/09/14	1	17.45	0	0.00	17.40	1	1,754	0.06%
2023/09/13	0	0.00	1	17.55	17.55	-1	1,748	-0.06%
2023/09/11	1	17.15	0	0.00	17.10	1	1,733	0.06%
2023/09/08	0	17.07	0	0.00	17.10	0	1,733	0.00%
2023/09/07	3.1	16.82	10	16.85	16.85	-6.9	1,723	-0.40%
2023/09/06	0	0.00	1	17.05	16.95	-1	1,734	-0.06%
2023/09/05	5	17.25	1	17.25	17.20	4	1,737	0.23%
2023/09/04	0	0.00	0.2	17.35	17.20	-0.2	1,737	-0.01%
2023/08/30	0	0.00	2	16.83	16.90	-2	1,751	-0.11%
2023/08/29	1	16.65	0	0.00	16.80	1	1,769	0.06%
2023/08/28	0	16.80	0	0.00	16.65	0	1,778	0.00%
2023/08/25	0	16.75	0	0.00	16.70	0	1,808	0.00%
2023/08/24	0	0.00	2	16.50	16.50	-2	1,825	-0.11%
2023/08/23	2	16.35	0	0.00	16.40	2	1,825	0.11%
2023/08/18	0	16.90	8	16.78	16.85	-8	1,825	-0.44%
2023/08/17	8.2	16.40	4	16.60	16.70	4.2	1,817	0.23%
2023/08/16	0	0.00	2	16.50	16.50	-2	1,787	-0.11%
2023/08/15	1.2	17.01	0	0.00	16.95	1.2	1,758	0.07%
2023/08/14	0.1	17.65	0	0.00	17.25	0.1	1,706	0.01%
2023/08/11	0	0.00	8	18.73	18.65	-8	1,621	-0.49%
2023/08/10	0	0.00	5	18.66	18.60	-5	1,637	-0.31%
2023/08/07	0	0.00	1	18.65	18.80	-1	1,697	-0.06%
2023/08/04	0	0.00	13	18.90	18.80	-13	1,711	-0.76%
2023/08/02	2	18.93	3	18.90	18.70	-1	1,718	-0.06%
2023/08/01	3	18.62	1	18.55	18.60	2	1,668	0.12%
2023/07/31	3	18.48	0	0.00	18.40	3	1,654	0.18%
2023/07/27	1	18.10	0	0.00	18.20	1	1,677	0.06%
2023/07/25	1	18.20	0	0.00	18.25	1	1,705	0.06%
2023/07/24	0.1	18.20	0	0.00	18.15	0.1	1,735	0.01%
2023/07/19	5	18.30	0	0.00	18.10	5	1,996	0.25%
2023/07/17	1.1	18.40	0	0.00	18.40	1.1	1,962	0.05%
2023/07/14	4	18.50	0	0.00	18.45	4	2,014	0.20%
2023/07/12	5	18.36	0	0.00	18.25	5	2,130	0.23%
2023/07/10	0	0.00	5	18.50	18.50	-5	2,291	-0.22%
2023/07/07	4	18.56	0	0.00	18.65	4	2,329	0.17%
2023/07/06	0	0.00	0.2	18.85	18.80	-0.2	2,319	-0.01%
2023/07/04	2	19.43	0	0.00	19.25	2	2,317	0.09%
2023/07/03	1	19.50	1	19.50	19.50	0	2,421	0.00%
2023/06/26	0	0.00	5	19.30	19.30	-5	2,504	-0.20%
2023/06/21	0	0.00	5	19.28	19.25	-5	2,533	-0.20%
2023/06/19	0	0.00	4	19.39	19.35	-4	2,530	-0.16%
2023/06/16	0	0.00	7	19.45	19.45	-7	2,543	-0.28%
2023/06/15	0	0.00	4	19.30	19.30	-4	2,531	-0.16%
2023/06/14	0	0.00	1	19.30	19.30	-1	2,556	-0.04%
2023/06/13	0	0.00	1	19.20	19.20	-1	2,599	-0.04%
2023/06/08	0	19.60	0	0.00	19.60	0	2,650	0.00%
2023/06/06	0	19.65	1	19.65	19.55	-1	2,697	-0.04%
2023/06/01	0	0.00	17	19.00	19.15	-17	2,690	-0.63%
2023/05/30	0	0.00	2	19.00	18.95	-2	2,666	-0.07%
2023/05/29	0	0.00	3	19.05	19.00	-3	2,667	-0.11%
2023/05/22	2	19.10	1	19.05	19.15	1	2,696	0.04%
2023/05/19	1	19.00	0	0.00	19.00	1	2,708	0.04%
2023/05/17	0	0.00	20	19.13	19.20	-20	2,735	-0.73%
2023/05/15	1	18.95	0	0.00	19.00	1	2,732	0.04%
2023/05/12	3.2	18.80	0	0.00	18.90	3.2	2,774	0.11%
2023/05/11	3.2	18.80	0	0.00	18.75	3.2	2,751	0.12%
2023/05/10	1	19.35	0	0.00	19.25	1	2,767	0.04%
2023/05/09	1	19.50	0	0.00	19.45	1	2,776	0.04%
2023/05/08	0	0.00	15	19.80	19.75	-15	2,779	-0.54%
2023/05/05	1	19.65	0	0.00	19.70	1	2,811	0.04%
2023/05/04	3	19.68	2	19.75	19.70	1	2,852	0.04%
2023/05/03	2	19.85	0	0.00	19.85	2	2,862	0.07%
2023/05/02	2	20.05	0	0.00	20.10	2	2,900	0.07%
2023/04/28	1	20.25	0	0.00	20.25	1	2,931	0.03%
2023/04/26	2	20.10	0	0.00	20.25	2	2,960	0.07%
2023/04/25	5	20.27	2	20.90	20.30	3	2,926	0.10%
2023/04/24	23	20.90	7	20.85	20.80	16	2,921	0.55%
2023/04/21	3	20.32	7	20.15	20.25	-4	2,765	-0.14%
2023/04/20	1	20.20	35	20.24	20.25	-34	2,771	-1.23%
2023/04/19	5.1	20.37	0	0.00	20.20	5.1	2,771	0.19%
2023/04/18	1	20.55	83	20.93	20.55	-82	2,732	-3.00%
2023/04/14	5	21.15	0.1	20.95	21.15	5	2,686	0.18%
2023/04/13	16.1	20.84	1.1	20.94	20.75	15	2,655	0.56%
2023/04/12	6	20.55	5	20.50	20.60	1	2,543	0.04%
2023/04/11	3	20.37	0	0.00	20.40	3	2,511	0.12%
2023/04/10	4	20.15	1	20.40	20.40	3	2,513	0.12%
2023/04/07	4	20.18	0	0.00	20.20	4	2,507	0.16%
2023/04/06	6	20.25	2.1	20.37	20.15	3.9	2,542	0.15%
2023/03/29	35	19.81	0	0.00	19.85	35	2,644	1.32%
2023/03/28	1	20.05	1	19.90	19.80	0	2,687	0.00%
2023/03/22	0	0.00	5	19.45	19.45	-5	2,778	-0.18%
2023/03/21	1	19.35	20	19.45	19.40	-19	2,841	-0.67%
2023/03/17	1	19.55	9	19.42	19.55	-8	3,123	-0.26%
2023/03/16	1.2	19.02	0	0.00	18.90	1.2	3,124	0.04%
2023/03/10	0	0.00	2	19.60	19.60	-2	3,538	-0.06%
2023/03/06	0	0.00	8	20.00	19.85	-8	4,576	-0.17%
2023/03/01	1	19.85	0	0.00	19.80	1	4,684	0.02%
2023/02/24	0	0.00	4	19.96	19.90	-4	4,677	-0.09%
2023/02/23	0	0.00	2	19.95	19.95	-2	4,680	-0.04%
2023/02/20	24	19.95	0	0.00	19.95	24	4,724	0.51%
2023/02/16	1	19.70	0	0.00	19.65	1	4,872	0.02%
2023/02/15	0	0.00	2	19.60	19.65	-2	4,963	-0.04%
2023/02/10	2	19.58	0	0.00	19.30	2	5,003	0.04%
2023/02/09	1	19.70	0	0.00	19.65	1	4,972	0.02%
2023/02/08	3.1	19.59	0	0.00	19.60	3.1	4,977	0.06%
2023/02/03	0	0.00	1	19.90	19.85	-1	4,885	-0.02%
2023/02/02	0	0.00	1	20.00	19.95	-1	4,851	-0.02%
2023/02/01	2	20.05	0	0.00	20.10	2	4,806	0.04%
2023/01/31	0	0.00	1	20.00	20.05	-1	4,794	-0.02%
2023/01/30	0	19.79	0	0.00	19.80	0	4,739	0.00%
2023/01/11	927	19.36	0	0.00	19.35	927	4,543	20.40%	大買/鉅額交易
2023/01/10	650	19.31	10	19.35	19.40	640	4,540	14.10%	大買/鉅額交易
2023/01/09	0	19.30	0	0.00	19.35	0	4,516	0.00%
2023/01/06	600	19.30	0	0.00	19.30	600	4,500	13.33%	大買/鉅額交易
2023/01/05	400	19.30	0.3	19.50	19.30	399.8	4,514	8.86%	大買/鉅額交易
2023/01/04	600	19.32	0	0.00	19.30	600	4,480	13.39%	大買/鉅額交易
2023/01/03	250	19.06	0	0.00	19.20	250	4,453	5.61%	大買/鉅額交易
2022/12/29	0	0.00	1	18.75	18.80	-1	4,415	-0.02%
2022/12/28	0	0.00	2	19.05	18.85	-2	4,417	-0.05%
2022/12/27	0	0.00	2	19.20	19.20	-2	4,403	-0.05%
2022/12/26	509	19.15	1	19.25	19.10	508	4,384	11.59%	大買/鉅額交易
2022/12/23	1	18.95	0	0.00	18.95	1	4,368	0.02%
2022/12/22	12	18.54	16	18.69	18.75	-4	4,346	-0.09%
2022/12/20	0	0.00	1	18.50	18.25	-1	4,264	-0.02%
2022/12/19	7	18.54	3	18.50	18.35	4	4,281	0.09%
2022/12/16	1.1	18.68	2	18.80	18.35	-0.9	4,271	-0.02%
2022/12/15	1	19.15	5	19.10	19.05	-4	4,192	-0.10%
2022/12/14	2	18.75	0	0.00	18.80	2	4,160	0.05%
2022/12/13	2	18.55	2	18.65	18.50	0	4,147	0.00%
2022/12/12	6.1	18.48	0	0.00	18.45	6.1	4,095	0.15%
2022/12/09	1	19.75	5	19.45	19.00	-4	4,067	-0.10%
2022/12/08	32	18.77	2	18.85	18.85	30	3,862	0.78%
2022/12/07	9	18.99	11	18.93	18.85	-2	3,836	-0.05%
2022/12/06	6	19.58	5	19.69	19.20	1	3,753	0.03%
2022/12/02	2	20.30	0	0.00	20.30	2	3,560	0.06%
2022/12/01	20.1	20.94	17	20.98	20.70	3.1	3,402	0.09%
2022/11/30	6	19.67	11	20.56	20.80	-5	2,936	-0.17%
2022/11/29	2	18.90	0	0.00	18.95	2	2,586	0.08%
2022/11/28	3	18.70	2.3	18.81	18.80	0.7	2,511	0.03%
2022/11/25	0.1	17.95	1	18.30	18.30	-0.9	2,377	-0.04%
2022/11/24	3.1	17.92	0	0.00	17.85	3.1	2,293	0.14%
2022/11/23	0	17.60	0	0.00	17.50	0	2,259	0.00%
2022/11/22	1	17.55	1	17.55	17.35	0	2,275	0.00%
2022/11/18	1	17.60	0	0.00	17.50	1	2,287	0.04%
2022/11/17	0	0.00	3	17.62	17.65	-3	2,379	-0.13%
2022/11/14	14	17.71	9	17.48	17.80	5	2,318	0.22%
2022/11/09	0	0.00	0.1	18.30	18.50	-0.1	2,248	0.00%
2022/11/08	0	0.00	12	18.10	18.00	-12	2,258	-0.53%
2022/11/07	0	0.00	1	18.00	18.05	-1	2,362	-0.04%
2022/11/02	0	17.75	0	0.00	17.70	0	2,371	0.00%
2022/10/27	0	0.00	0.1	17.50	17.65	-0.1	2,459	0.00%
2022/10/14	0	0.00	1	17.30	17.10	-1	2,461	-0.04%
2022/10/13	3	16.77	0	0.00	16.80	3	2,486	0.12%
2022/10/12	1	17.50	0	0.00	17.40	1	2,495	0.04%
2022/10/11	2	17.60	0	0.00	17.50	2	2,508	0.08%
2022/10/05	1	17.85	0	0.00	17.85	1	2,950	0.03%
2022/10/04	0	0.00	5	17.70	17.75	-5	3,093	-0.16%
2022/09/30	0	0.00	2	17.50	17.50	-2	3,229	-0.06%
2022/09/29	1	17.00	0	0.00	17.10	1	3,278	0.03%
2022/09/28	2	16.90	0.3	16.50	16.60	1.7	3,317	0.05%
2022/09/26	0.1	18.40	1	17.85	17.85	-0.9	3,292	-0.03%
2022/09/23	0	0.00	1	18.75	18.65	-1	3,314	-0.03%
2022/09/12	0	0.00	3	18.50	18.45	-3	3,645	-0.08%
2022/09/07	0	0.00	8	18.05	17.95	-8	3,661	-0.22%
2022/09/01	0	0.00	4	18.75	18.70	-4	3,667	-0.11%
2022/08/30	0.1	18.85	0	0.00	18.75	0.1	3,674	0.00%
2022/08/25	0	0.00	3	19.20	19.10	-3	3,735	-0.08%
2022/08/24	13	19.29	7.2	19.22	19.20	5.8	3,731	0.16%
2022/08/16	1.1	18.92	0	0.00	18.85	1.1	3,712	0.03%
2022/08/15	0	19.40	0.2	19.30	19.20	-0.2	3,655	0.00%
2022/08/12	6	19.25	0	0.00	19.25	6	3,634	0.17%
2022/08/04	9	19.23	6	19.20	19.25	3	3,773	0.08%
2022/08/03	10	19.35	0	0.00	19.35	10	3,773	0.26%
2022/08/02	0	0.00	40	19.60	19.60	-40	3,817	-1.05%
2022/08/01	1	19.65	0.2	19.85	19.95	0.8	3,923	0.02%
2022/07/29	0.1	18.61	1	19.85	19.80	-0.9	3,966	-0.02%
2022/07/25	0	0.00	1	19.60	19.65	-1	4,118	-0.02%
2022/07/21	1	19.45	0	0.00	19.50	1	4,277	0.02%
2022/07/20	0	0.00	2.1	19.50	19.35	-2.1	4,312	-0.05%
2022/07/19	1	19.35	0	19.40	19.35	1	4,361	0.02%
2022/07/18	0.1	19.03	0	0.00	18.90	0.1	4,350	0.00%
2022/07/14	11.3	18.94	8	19.20	19.20	3.3	4,323	0.08%
2022/07/13	1	20.95	0	0.00	20.60	1	4,147	0.02%
2022/07/12	6.1	20.61	0	0.00	20.35	6.1	3,987	0.15%
2022/07/06	11.1	21.56	40	21.43	21.40	-28.9	3,823	-0.76%
2022/07/05	0	22.20	38	22.16	22.15	-38	3,845	-0.99%
2022/07/04	2	21.75	3	21.95	21.80	-1	3,840	-0.03%
2022/07/01	0.1	22.40	2	22.25	21.95	-2	3,924	-0.05%
2022/06/30	3	22.75	0	0.00	22.70	3	3,952	0.08%
2022/06/29	1	23.25	4	23.24	23.20	-3	4,061	-0.07%
2022/06/28	1	23.35	10	23.30	23.30	-9	4,190	-0.21%
2022/06/27	0	0.00	1	23.00	23.20	-1	4,495	-0.02%
2022/06/24	1	22.60	10	22.75	22.75	-9	4,487	-0.20%
2022/06/23	0	22.45	80	22.59	22.35	-80	4,515	-1.77%
2022/06/22	0.1	22.45	60	22.33	22.25	-59.9	4,511	-1.33%
2022/06/20	5	23.35	0	0.00	22.80	5	4,393	0.11%
2022/06/17	5	23.75	0	0.00	23.60	5	4,361	0.11%
2022/06/16	0	0.00	1.1	24.35	23.85	-1.1	4,373	-0.02%
2022/06/15	0	0.00	1	24.30	24.20	-1	4,381	-0.02%
2022/06/14	4	23.98	0	0.00	23.95	4	4,404	0.09%
2022/06/13	11	24.13	0	24.30	24.15	11	4,426	0.25%
2022/06/07	0	24.55	0	0.00	24.50	0	4,595	0.00%
2022/06/06	1	24.60	6	24.55	24.55	-5	4,808	-0.10%
2022/06/02	3	24.68	4	24.75	24.75	-1	4,978	-0.02%
2022/05/31	1	24.25	1	24.50	24.50	0	5,132	0.00%
2022/05/30	0	24.45	0	0.00	24.30	0	5,269	0.00%
2022/05/19	3	23.97	0	0.00	24.15	3	5,774	0.05%
2022/05/18	2	24.50	0	24.35	24.55	2	5,777	0.03%
2022/05/17	1	24.10	0	0.00	24.20	1	5,804	0.02%
2022/05/16	0	0.00	1	24.00	23.95	-1	5,853	-0.02%
2022/05/12	1	23.95	8	23.70	23.45	-7	6,070	-0.12%
2022/05/11	0	0.00	1	24.15	24.20	-1	6,223	-0.02%
2022/05/09	2.1	24.70	2	24.85	24.60	0.1	6,485	0.00%
2022/05/05	0	0.00	7	26.12	26.15	-7	6,623	-0.11%
2022/05/03	0	25.65	0	0.00	25.65	0	6,694	0.00%
2022/04/29	0	0.00	2	26.10	26.05	-2	6,777	-0.03%
2022/04/28	0	0.00	5.1	25.35	25.80	-5.1	6,871	-0.07%
2022/04/27	3.1	25.15	4.1	25.21	25.05	-1	6,853	-0.01%
2022/04/25	0	26.25	3	25.95	25.95	-3	6,865	-0.04%
2022/04/21	5	26.44	2	26.55	26.50	3	6,834	0.04%
2022/04/20	0	0.00	21	26.20	26.30	-21	6,875	-0.31%
2022/04/13	2	26.35	0	0.00	26.30	2	7,342	0.03%
2022/04/12	14	26.00	0.1	26.00	26.15	13.9	7,389	0.19%
2022/04/07	10.2	26.50	0	0.00	26.25	10.2	7,512	0.14%
2022/04/06	16	26.71	2	26.80	26.75	14	7,510	0.19%
2022/04/01	13	26.95	2	26.93	27.00	11	7,483	0.15%
2022/03/31	21	27.40	1.1	27.32	27.30	19.9	7,388	0.27%
2022/03/30	42	27.88	13.2	27.93	27.85	28.8	7,366	0.39%
2022/03/29	1	26.75	0	0.00	26.80	1	7,049	0.01%
2022/03/28	5	26.70	0	0.00	26.80	5	7,062	0.07%
2022/03/25	0	0.00	3	27.12	27.25	-3	7,058	-0.04%
2022/03/24	6	26.99	2	26.95	26.95	4	7,056	0.06%
2022/03/23	0	0.00	1	27.05	27.15	-1	7,109	-0.01%
2022/03/22	3.1	27.00	4	26.98	27.15	-0.9	7,152	-0.01%
2022/03/21	6	26.83	10	26.85	27.00	-4	7,239	-0.06%
2022/03/17	1	26.75	1	26.65	26.75	0	7,342	0.00%
2022/03/16	6.6	26.39	0	0.00	26.30	6.6	7,413	0.09%
2022/03/15	1	26.45	1	26.50	26.40	0	7,471	0.00%
2022/03/14	4	26.53	1	26.30	26.80	3	7,632	0.04%
2022/03/11	16	26.27	1	26.15	26.25	15	7,710	0.19%
2022/03/10	2	26.48	4	26.48	26.50	-2	7,763	-0.03%
2022/03/09	174.5	26.17	7	26.22	26.10	167.5	7,810	2.14%	大買/鉅額交易
2022/03/08	62.2	26.79	4	27.21	26.70	58.2	7,737	0.75%
2022/03/07	1	27.75	0	0.00	27.75	1	7,794	0.01%
2022/03/04	3.1	28.74	4	28.74	28.65	-0.9	8,034	-0.01%
2022/03/03	4	29.00	48	29.10	28.95	-44	8,350	-0.53%
2022/03/02	49	28.90	1	28.85	28.85	48	9,203	0.52%
2022/03/01	4	28.90	11	28.64	28.75	-7	9,854	-0.07%
2022/02/25	0	0.00	13	28.26	28.40	-13	10,084	-0.13%
2022/02/24	10.1	27.75	1	28.10	27.80	9.1	10,113	0.09%
2022/02/22	4	28.46	16	28.53	28.35	-12	10,231	-0.12%
2022/02/21	1	28.65	1	28.85	28.70	0	10,260	0.00%
2022/02/18	0	0.00	2	28.45	28.55	-2	10,295	-0.02%
2022/02/16	126	28.21	0	0.00	28.25	126	10,722	1.18%	大買/鉅額交易
2022/02/15	8	28.24	7	28.27	28.35	1	11,238	0.01%
2022/02/14	14	28.62	61	28.95	28.30	-47	11,335	-0.41%
2022/02/11	5	28.95	16	28.99	29.00	-11	11,247	-0.10%
2022/02/10	19	28.79	30.2	28.79	28.80	-11.2	11,082	-0.10%
2022/02/09	3	28.43	31	28.31	28.50	-28	10,962	-0.26%
2022/02/08	5	28.13	18	28.16	28.25	-13	10,899	-0.12%
2022/02/07	6	27.52	4	27.80	27.80	2	10,850	0.02%
2022/01/26	1	26.60	0	0.00	26.60	1	10,807	0.01%
2022/01/25	10	26.65	0	0.00	26.50	10	10,809	0.09%
2022/01/24	9	26.99	2	27.00	27.00	7	10,773	0.06%
2022/01/21	5	28.05	7.1	27.54	27.50	-2.1	10,718	-0.02%
2022/01/20	1	27.90	0	0.00	27.85	1	10,619	0.01%
2022/01/19	5	27.73	0	0.00	27.60	5	10,619	0.05%
2022/01/18	5	27.95	0	0.00	27.80	5	10,534	0.05%
2022/01/17	0	0.00	1	27.85	28.05	-1	10,569	-0.01%
2022/01/13	6	28.10	5.1	28.05	28.05	0.9	10,691	0.01%
2022/01/12	3	27.65	0	0.00	27.75	3	10,724	0.03%
2022/01/11	27.1	27.64	2	27.55	27.65	25.1	10,735	0.23%
2022/01/10	7	28.09	0.1	28.05	28.05	6.9	10,654	0.06%
2022/01/07	12	28.34	1	28.35	28.25	11	10,611	0.10%
2022/01/06	13	28.05	1	28.20	28.10	12	10,514	0.11%
2022/01/05	3.1	28.13	0	0.00	28.10	3.1	10,537	0.03%
2022/01/04	7	28.24	0	0.00	28.25	7	10,557	0.07%
2022/01/03	3	28.60	16	28.50	28.40	-13	10,591	-0.12%
2021/12/30	4.2	28.94	22	28.82	28.70	-17.8	10,636	-0.17%
2021/12/29	0	0.00	4	28.76	28.85	-4	10,723	-0.04%
2021/12/28	16	28.50	4	28.61	28.65	12	10,792	0.11%
2021/12/27	1	28.55	3	28.52	28.50	-2	11,099	-0.02%
2021/12/24	4	28.60	2	28.50	28.40	2	11,428	0.02%
2021/12/23	1	28.30	21	28.35	28.35	-20	11,759	-0.17%
2021/12/22	2	28.25	0	0.00	28.20	2	12,365	0.02%
2021/12/20	10	28.20	2	28.35	28.10	8	13,086	0.06%
2021/12/17	12	28.25	55	28.29	28.30	-43	13,159	-0.33%
2021/12/16	8	27.93	0	0.00	27.90	8	13,171	0.06%
2021/12/15	6	28.02	3	28.05	27.95	3	13,213	0.02%
2021/12/14	8	28.19	3	28.30	28.10	5	13,455	0.04%
2021/12/13	6	28.22	1	28.15	28.15	5	13,645	0.04%
2021/12/10	16	28.27	7	28.21	28.20	9	13,719	0.07%
2021/12/09	5	28.52	3	28.47	28.45	2	13,672	0.01%
2021/12/08	37	28.79	6	28.89	28.55	31	13,661	0.23%
2021/12/07	8	28.56	5	28.64	28.75	3	13,548	0.02%
2021/12/06	7	28.42	3	28.40	28.35	4	13,459	0.03%
2021/12/03	4	28.60	2	28.50	28.50	2	13,445	0.01%
2021/12/02	12	28.53	10	28.45	28.40	2	13,374	0.01%
2021/12/01	7	28.69	6	28.51	28.70	1	13,300	0.01%
2021/11/30	21	28.68	95	28.76	28.75	-74	13,134	-0.56%
2021/11/29	20	28.76	6.2	28.75	28.70	13.8	12,856	0.11%
2021/11/26	89.4	29.91	431	29.81	29.80	-341.6	12,642	-2.70%	大賣/鉅額交易
2021/11/25	73	29.72	65	29.72	29.75	8	11,857	0.07%
2021/11/24	32	29.00	48	29.07	29.20	-16	11,104	-0.14%
2021/11/23	255	28.21	2	28.20	28.15	253	10,814	2.34%	大買/鉅額交易
2021/11/22	150	28.35	0	0.00	28.30	150	10,788	1.39%	大買/鉅額交易
2021/11/19	10	28.80	7	28.56	28.50	3	10,778	0.03%
2021/11/18	46	28.66	7	28.44	28.70	39	10,714	0.36%
2021/11/17	3	28.22	0	0.00	28.15	3	10,699	0.03%
2021/11/16	14	28.38	0	0.00	28.45	14	10,782	0.13%
2021/11/15	19	28.84	19	28.78	28.80	0	10,695	0.00%
2021/11/12	11	28.82	108	29.35	29.55	-97	10,498	-0.92%	大賣/
2021/11/11	7	27.63	0	0.00	27.50	7	10,105	0.07%
2021/11/10	0	0.00	10	28.30	28.15	-10	10,236	-0.10%
2021/11/09	0	0.00	8	28.00	27.95	-8	10,379	-0.08%
2021/11/08	0	0.00	42	27.64	27.85	-42	10,598	-0.40%
2021/11/05	1	27.35	5	27.48	27.55	-4	10,861	-0.04%
2021/11/04	11	27.10	0	0.00	27.10	11	10,873	0.10%
2021/11/03	7	27.40	0	0.00	27.50	7	10,892	0.06%
2021/11/02	1	26.95	30	27.20	26.95	-29	11,027	-0.26%
2021/11/01	0	0.00	50	27.00	27.05	-50	11,256	-0.44%
2021/10/28	0	0.00	0.9	26.70	26.95	-0.9	11,313	-0.01%
2021/10/27	6	26.55	0	0.00	26.55	6	11,359	0.05%
2021/10/26	2	26.80	0	0.00	26.80	2	11,391	0.02%
2021/10/22	36	26.45	0	0.00	26.35	36	11,536	0.31%
2021/10/21	0	0.00	1	27.10	26.85	-1	11,544	-0.01%
2021/10/20	18	27.18	1	26.95	26.90	17	11,630	0.15%
2021/10/19	8	27.28	0	0.00	27.30	8	11,719	0.07%
2021/10/18	0	0.00	3	27.68	27.35	-3	11,753	-0.03%
2021/10/15	7	27.13	0	0.00	27.20	7	11,849	0.06%
2021/10/14	5	26.88	0	0.00	26.95	5	12,027	0.04%
2021/10/13	2	27.15	0	0.00	27.15	2	12,000	0.02%
2021/10/12	9	27.81	0	0.00	27.75	9	12,108	0.07%
2021/10/08	12	28.36	2	28.10	28.10	10	12,156	0.08%
2021/10/07	23	28.26	11	28.57	28.70	12	12,374	0.10%
2021/10/06	24	28.13	11	28.18	28.10	13	12,730	0.10%
2021/10/05	143	26.99	158	27.22	27.60	-15	12,779	-0.12%	大買/大賣/
2021/10/04	58	27.33	37	26.85	26.85	21	12,812	0.16%
2021/10/01	141	28.39	45	28.29	28.10	96	12,723	0.75%	大買/
2021/09/30	55	29.30	5	29.11	28.95	50	12,932	0.39%
2021/09/29	196	30.88	25	30.57	29.80	171	13,036	1.31%	大買/鉅額交易
2021/09/28	12	30.60	52	30.62	31.00	-40	13,169	-0.30%
2021/09/27	74	30.03	57	30.19	30.35	17	16,563	0.10%
2021/09/24	7	29.44	12	29.41	29.25	-5	18,467	-0.03%
2021/09/23	0	0.00	11	29.15	29.15	-11	18,717	-0.06%
2021/09/22	15	28.43	1	28.55	28.65	14	18,974	0.07%
2021/09/17	75	29.71	50	29.15	29.10	25	19,124	0.13%
2021/09/16	35	29.67	60	29.85	29.90	-25	18,943	-0.13%
2021/09/15	1	28.80	5	29.60	28.80	-4	18,890	-0.02%
2021/09/14	15	29.13	2	29.20	29.15	13	19,005	0.07%
2021/09/13	7	29.31	7	29.38	29.40	0	19,224	0.00%
2021/09/10	1	28.85	1	28.80	28.90	0	19,502	0.00%
2021/09/09	1	28.35	5	28.45	28.50	-4	19,690	-0.02%
2021/09/08	8	28.37	0	0.00	28.45	8	19,913	0.04%
2021/09/07	1	28.60	2	28.75	28.85	-1	20,858	0.00%
2021/09/06	12	28.59	2	28.60	28.50	10	21,221	0.05%
2021/09/02	3	29.75	1	29.65	29.45	2	22,413	0.01%
2021/09/01	6	30.44	12	30.28	30.10	-6	22,929	-0.03%
2021/08/31	13	30.21	12	30.10	30.45	1	23,466	0.00%
2021/08/30	9	29.56	0	0.00	29.50	9	24,389	0.04%
2021/08/27	8	29.39	16	29.49	29.50	-8	24,911	-0.03%
2021/08/26	2	28.90	5	28.95	29.05	-3	25,559	-0.01%
2021/08/25	26	28.77	4	28.70	28.90	22	26,376	0.08%
2021/08/24	12	28.77	23	28.83	28.75	-11	26,576	-0.04%
2021/08/23	9	28.47	2	28.55	28.45	7	26,948	0.03%
2021/08/20	27	28.47	75	28.38	28.10	-48	27,069	-0.18%
2021/08/19	20	29.15	1	29.90	29.00	19	27,083	0.07%
2021/08/18	4	29.20	1	29.45	29.95	3	27,251	0.01%
2021/08/17	6	29.22	25	29.48	29.20	-19	27,885	-0.07%
2021/08/16	6	30.01	13	30.79	29.90	-7	27,993	-0.03%
2021/08/13	33	31.57	142.2	31.41	31.20	-109.2	28,018	-0.39%	大賣/鉅額交易
2021/08/12	32	31.27	86	30.77	31.30	-54	28,173	-0.19%
2021/08/11	29	30.67	33	30.39	30.00	-4	28,360	-0.01%
2021/08/10	2.2	30.72	4	30.50	30.70	-1.9	28,688	-0.01%
2021/08/09	40	30.78	0	0.00	30.70	40	29,084	0.14%
2021/08/06	27	31.10	13	31.19	30.95	14	29,674	0.05%
2021/08/05	39	31.01	32	31.01	30.90	7	29,798	0.02%
2021/08/04	4	30.15	16	30.15	30.30	-12	30,190	-0.04%
2021/08/03	1	29.65	1	29.55	29.60	0	30,703	0.00%
2021/08/02	6	29.10	102	29.83	29.75	-96	31,372	-0.31%	大賣/
2021/07/30	2	29.33	7	29.25	29.15	-5	31,833	-0.02%
2021/07/29	1	29.20	9	29.19	29.30	-8	32,167	-0.02%
2021/07/28	31	28.57	1	29.10	28.90	30	32,510	0.09%
2021/07/27	142	29.32	2	29.35	29.25	140	33,073	0.42%	大買/鉅額交易
2021/07/26	5	29.84	0	0.00	29.75	5	33,683	0.01%
2021/07/23	23	30.39	125	30.44	30.45	-102	34,349	-0.30%	大賣/鉅額交易
2021/07/22	1	30.00	12	29.70	29.45	-11	34,457	-0.03%
2021/07/21	15	29.63	0	0.00	29.30	15	34,896	0.04%
2021/07/20	118	30.12	0	0.00	30.05	118	35,053	0.34%	大買/鉅額交易
2021/07/19	3	31.33	28	31.27	31.40	-25	35,307	-0.07%
2021/07/16	25	31.39	26	31.28	31.30	-1	36,742	0.00%
2021/07/15	27	30.99	10	31.14	31.15	17	37,062	0.05%
2021/07/14	12	29.79	14	29.88	30.05	-2	37,787	-0.01%
2021/07/13	28	30.47	87.5	30.33	30.15	-59.5	38,665	-0.15%
2021/07/12	6	31.48	3	31.80	31.45	3	38,720	0.01%
2021/07/09	2	31.90	3	32.08	31.80	-1	39,020	0.00%
2021/07/08	18	31.85	7	32.08	32.10	11	39,246	0.03%
2021/07/07	44	32.38	16	32.42	31.80	28	39,497	0.07%
2021/07/06	22	32.97	73	32.83	33.35	-51	39,662	-0.13%
2021/07/05	57	32.69	54	32.84	32.75	3	39,482	0.01%
2021/07/02	464	34.06	240.2	33.77	32.00	223.8	39,015	0.57%	大買/大賣/鉅額交易
2021/07/01	117.2	32.10	173	32.10	32.90	-55.8	35,475	-0.16%	大買/大賣/
2021/06/30	13	29.76	32	29.91	29.95	-19	33,491	-0.06%
2021/06/29	29	29.53	7	29.40	29.30	22	33,314	0.07%
2021/06/28	25	29.42	20	29.65	29.70	5	33,309	0.02%
2021/06/25	0	0.00	107	29.25	29.05	-107	33,238	-0.32%	大賣/鉅額交易
2021/06/24	4	29.21	19.1	28.93	29.15	-15.1	33,558	-0.04%
2021/06/23	15	28.79	3	28.82	28.75	12	34,034	0.04%
2021/06/22	71	29.13	45	29.00	29.00	26	34,354	0.08%
2021/06/21	12	27.98	11	28.52	28.50	1	34,152	0.00%
2021/06/18	13	29.26	158	29.48	29.10	-145	33,904	-0.43%	大賣/鉅額交易
2021/06/17	4	29.03	21	29.08	29.55	-17	33,817	-0.05%
2021/06/16	276	29.44	58	29.76	29.05	218	33,732	0.65%	大買/鉅額交易
2021/06/15	10	30.03	229	30.32	30.10	-219	32,787	-0.67%	大賣/鉅額交易
2021/06/11	64	29.92	75	30.02	30.00	-11	32,499	-0.03%
2021/06/09	23	30.26	27	30.12	30.05	-4	31,523	-0.01%
2021/06/08	120	29.91	87.2	29.91	29.80	32.8	31,112	0.11%	大買/
2021/06/07	56.2	29.61	78	29.80	29.80	-21.8	30,592	-0.07%
2021/06/04	15	28.89	29	28.83	28.60	-14	29,651	-0.05%
2021/06/03	79	28.35	88	28.41	28.50	-9	29,516	-0.03%
2021/06/02	80	27.85	150	27.55	27.60	-70	29,646	-0.24%	大賣/
2021/06/01	5	27.02	13	27.00	27.00	-8	28,925	-0.03%
2021/05/31	33	26.90	35	26.97	26.80	-2	28,924	-0.01%
2021/05/28	76	26.22	43	26.27	26.20	33	28,562	0.12%
2021/05/27	12	25.78	2	25.95	25.75	10	28,446	0.04%
2021/05/26	1	25.70	2	26.10	26.05	-1	28,348	0.00%
2021/05/25	149	26.14	15	26.41	25.90	134	28,179	0.48%	大買/鉅額交易
2021/05/24	10	25.24	10	25.20	25.15	0	27,684	0.00%
2021/05/21	0	0.00	55	24.72	24.80	-55	27,756	-0.20%
2021/05/20	20	24.59	12	24.86	24.00	8	27,565	0.03%
2021/05/19	43	24.44	4	24.34	24.45	39	27,252	0.14%
2021/05/18	143	24.78	25	24.83	24.85	118	26,955	0.44%	大買/鉅額交易
2021/05/17	36	24.34	5	24.32	24.05	31	26,378	0.12%
2021/05/14	11	27.24	48.5	27.48	26.70	-37.5	25,940	-0.14%
2021/05/13	17.5	24.68	17.5	25.13	25.00	0	25,311	0.00%
2021/05/12	17	25.97	103	25.26	25.70	-86	25,069	-0.34%	大賣/
2021/05/11	45	29.07	91	28.20	28.00	-46	24,485	-0.19%
2021/05/10	39	28.86	160	28.90	28.90	-121	23,939	-0.51%	大賣/鉅額交易
2021/05/07	55	29.54	12	29.16	29.05	43	23,292	0.18%
2021/05/06	59	31.96	65	32.11	32.25	-6	22,826	-0.03%
2021/05/05	60	31.58	63	31.90	31.30	-3	22,518	-0.01%
2021/05/04	118	30.68	67	30.18	30.20	51	22,164	0.23%	大買/
2021/05/03	63	33.26	98	33.17	32.65	-35	21,499	-0.16%
2021/04/29	16	33.13	129	33.22	33.50	-113	20,888	-0.54%	大賣/鉅額交易
2021/04/28	50	32.46	23	32.79	32.50	27	20,155	0.13%
2021/04/27	39	32.09	51	32.28	32.60	-12	20,086	-0.06%
2021/04/26	3	31.79	30	31.87	32.10	-27	19,617	-0.14%
2021/04/23	56	31.05	52.5	31.03	31.30	3.5	19,396	0.02%
2021/04/22	112.3	32.33	220.3	31.86	31.75	-108	19,134	-0.56%	大買/大賣/鉅額交易
2021/04/21	100.5	31.41	5	31.39	31.40	95.5	17,793	0.54%
2021/04/20	116	31.09	36	31.43	31.85	80	17,379	0.46%	大買/
2021/04/19	63	31.62	59	32.22	32.65	4	16,683	0.02%
2021/04/16	67	29.75	72	29.63	29.70	-5	15,557	-0.03%
2021/04/15	51	29.17	55	29.13	29.15	-4	15,203	-0.03%
2021/04/14	42	27.57	74	28.01	27.90	-32	14,958	-0.21%
2021/04/13	64	28.62	48	28.35	28.20	16	14,843	0.11%
2021/04/12	90	29.02	117	29.35	29.60	-27	14,702	-0.18%	大賣/
2021/04/09	87	28.07	56	27.98	28.45	31	14,253	0.22%
2021/04/08	58	27.56	39	27.85	28.00	19	14,186	0.13%
2021/04/07	34	27.59	22.1	27.66	27.80	11.9	14,574	0.08%
2021/04/06	4.1	27.95	74	27.89	27.90	-69.9	14,641	-0.48%
2021/04/01	28	27.23	52	27.44	27.30	-24	14,455	-0.17%
2021/03/31	24	27.57	105	27.62	27.50	-81	14,359	-0.56%	大賣/
2021/03/30	55	27.03	39	27.26	27.30	16	14,217	0.11%
2021/03/29	147	27.26	66	27.27	27.00	81	14,377	0.56%	大買/
2021/03/26	240	26.65	89.1	26.64	26.80	150.9	15,094	1.00%	大買/鉅額交易
2021/03/25	41.1	25.72	178	25.76	25.95	-136.9	14,603	-0.94%	大賣/鉅額交易
2021/03/24	0	0.00	15	24.66	24.95	-15	14,095	-0.11%
2021/03/23	3	24.40	27	24.45	24.55	-24	14,129	-0.17%
2021/03/22	14	24.48	7	24.64	24.55	7	14,127	0.05%
2021/03/19	24	24.22	1	24.10	24.10	23	14,283	0.16%
2021/03/18	71	24.87	5	24.90	24.85	66	14,257	0.46%
2021/03/17	43	25.01	1	25.20	25.00	42	14,337	0.29%
2021/03/16	46	25.22	32	25.57	25.15	14	14,472	0.10%
2021/03/15	14	25.38	31	25.63	25.60	-17	14,467	-0.12%
2021/03/12	54	24.94	41	25.19	25.30	13	14,393	0.09%
2021/03/11	67	25.29	55	25.40	25.10	12	14,430	0.08%
2021/03/10	7	25.36	36	25.37	25.35	-29	14,519	-0.20%
2021/03/09	67	25.03	4	25.20	25.25	63	14,525	0.43%
2021/03/08	68	25.33	31	25.48	25.65	37	14,413	0.26%
2021/03/05	40	24.00	2	24.45	23.85	38	13,681	0.28%
2021/03/04	52	24.12	68	24.24	24.35	-16	13,792	-0.12%
2021/03/03	0	0.00	3	23.80	23.95	-3	13,780	-0.02%
2021/03/02	11	23.56	0	0.00	23.55	11	13,978	0.08%
2021/02/26	0	0.00	1	23.85	23.85	-1	14,156	-0.01%
2021/02/25	5	23.85	2	23.80	23.85	3	14,393	0.02%
2021/02/24	69	23.91	14	24.35	23.65	55	14,651	0.38%
2021/02/23	26	24.17	79	24.09	24.35	-53	14,864	-0.36%
2021/02/22	21	23.55	30	23.88	23.50	-9	14,685	-0.06%
2021/02/19	18	23.74	50	23.62	23.50	-32	15,307	-0.21%
2021/02/18	3	23.50	47	23.54	23.25	-44	15,492	-0.28%
2021/02/17	3	23.15	5	23.00	23.00	-2	15,831	-0.01%
2021/02/05	0	0.00	20	22.60	22.60	-20	16,518	-0.12%
2021/02/04	0	0.00	64	22.41	22.55	-64	16,886	-0.38%
2021/02/03	1	22.05	21	22.14	22.25	-20	17,408	-0.11%
2021/02/02	1	21.70	0	0.00	21.80	1	17,681	0.01%
2021/02/01	20	20.60	21	21.16	21.55	-1	18,013	-0.01%
2021/01/29	2	20.95	0	0.00	20.90	2	18,260	0.01%
2021/01/28	12	21.05	0	0.00	21.05	12	18,452	0.07%
2021/01/27	36	21.62	4	21.65	21.55	32	18,929	0.17%
2021/01/26	1	21.60	19	21.85	21.85	-18	19,461	-0.09%
2021/01/25	0	0.00	2	22.15	22.15	-2	20,193	-0.01%
2021/01/22	1	21.25	30	21.50	22.00	-29	20,509	-0.14%
2021/01/21	5	20.75	80	21.01	21.40	-75	20,749	-0.36%
2021/01/20	60	21.41	0	0.00	21.10	60	21,386	0.28%
2021/01/19	41	22.42	0	0.00	22.45	41	22,351	0.18%
2021/01/18	5	22.40	10	22.05	22.45	-5	23,010	-0.02%
2021/01/15	62	22.87	4	22.78	22.55	58	23,183	0.25%
2021/01/14	1	23.10	6	23.48	23.45	-5	23,266	-0.02%
2021/01/13	0	0.00	90	23.15	23.20	-90	23,221	-0.39%
2021/01/12	3	22.97	62	23.00	23.10	-59	23,313	-0.25%
2021/01/11	11	23.35	23	23.36	23.35	-12	23,266	-0.05%
2021/01/08	31	23.41	9	23.30	23.50	22	23,488	0.09%
2021/01/07	41	23.90	24	23.98	23.95	17	23,507	0.07%
2021/01/06	19	23.75	1	23.50	23.35	18	23,377	0.08%
2021/01/05	1	24.65	17	24.56	24.30	-16	23,331	-0.07%
2021/01/04	19	24.03	6	24.07	24.10	13	23,022	0.06%
2020/12/31	53	23.76	15	23.89	23.75	38	22,751	0.17%
2020/12/30	144	23.58	67	23.78	23.55	77	22,459	0.34%	大買/
2020/12/29	26	23.18	18	23.25	23.10	8	21,832	0.04%
2020/12/28	91	22.87	12.1	22.82	22.95	78.9	21,601	0.37%
2020/12/25	22	22.80	4	22.76	22.75	18	21,460	0.08%
2020/12/24	4	22.88	51	22.72	22.65	-47	21,423	-0.22%
2020/12/23	34	22.35	11	22.26	22.30	23	21,281	0.11%
2020/12/22	122.1	23.18	91	23.09	22.20	31.1	21,110	0.15%	大買/
2020/12/21	1	22.20	15	21.63	22.20	-14	20,107	-0.07%
2020/12/18	1	21.35	11	21.25	21.25	-10	19,964	-0.05%
2020/12/17	14	21.48	40	21.46	21.35	-26	19,999	-0.13%
2020/12/16	20	21.69	23	21.89	21.85	-3	19,924	-0.02%
2020/12/15	29	21.53	138	22.02	21.40	-109	19,902	-0.55%	大賣/鉅額交易
2020/12/14	40	22.06	5	21.85	22.25	35	19,836	0.18%
2020/12/11	32	22.13	28	22.03	22.00	4	19,820	0.02%
2020/12/10	11	22.77	15	22.32	22.45	-4	19,784	-0.02%
2020/12/09	34	22.16	3	22.22	22.35	31	19,778	0.16%
2020/12/08	2	22.35	0	0.00	22.35	2	20,209	0.01%
2020/12/07	44	22.44	11	22.77	22.50	33	20,619	0.16%
2020/12/04	43	22.86	2	23.00	23.00	41	20,686	0.20%
2020/12/03	8	22.39	0	0.00	22.45	8	21,230	0.04%
2020/12/02	110	23.07	5	23.42	22.70	105	21,995	0.48%	大買/鉅額交易
2020/12/01	3	23.40	0	0.00	23.55	3	22,003	0.01%
2020/11/30	1	23.75	55	23.74	23.40	-54	22,222	-0.24%
2020/11/27	38	23.22	10	23.45	23.25	28	22,335	0.13%
2020/11/26	56	23.49	11	23.81	23.45	45	22,207	0.20%
2020/11/25	33	23.50	5	23.74	23.45	28	22,044	0.13%
2020/11/24	160	23.59	67	23.60	23.45	93	22,175	0.42%	大買/
2020/11/23	10	23.60	78.3	23.99	24.00	-68.3	22,055	-0.31%
2020/11/20	105	23.57	19	23.47	23.50	86	21,847	0.39%	大買/
2020/11/19	40	24.08	8	24.12	24.10	32	21,994	0.15%
2020/11/18	13	24.15	31	24.07	24.00	-18	22,015	-0.08%
2020/11/17	35	23.41	101	23.50	23.70	-66	21,592	-0.31%	大賣/
2020/11/16	113	22.94	52	23.22	23.40	61	21,668	0.28%	大買/
2020/11/13	51	23.20	45.1	23.29	23.05	5.9	21,653	0.03%
2020/11/12	41.1	23.09	10	22.74	22.60	31.1	21,895	0.14%
2020/11/11	58	23.74	74	23.65	23.55	-16	22,015	-0.07%
2020/11/10	54	23.23	2	22.88	23.15	52	22,065	0.24%
2020/11/09	8	23.20	43	23.29	23.65	-35	21,824	-0.16%
2020/11/06	25	22.69	26	22.87	23.00	-1	21,415	0.00%
2020/11/05	27	22.60	31	22.87	23.00	-4	21,116	-0.02%
2020/11/04	111	23.11	38	22.76	22.80	73	21,000	0.35%	大買/
2020/11/03	10	23.02	60	22.99	23.05	-50	20,453	-0.24%
2020/11/02	77	22.98	83	22.77	22.30	-6	19,871	-0.03%
2020/10/30	22	22.69	34	22.94	22.75	-12	19,090	-0.06%
2020/10/29	3	22.40	38	22.55	22.75	-35	18,736	-0.19%
2020/10/28	157	22.43	102	22.75	22.50	55	18,375	0.30%	大買/大賣/
2020/10/27	27	22.48	256	22.33	22.15	-229	17,655	-1.30%	大賣/鉅額交易
2020/10/26	49	21.93	144	22.01	21.35	-95	16,454	-0.58%	大賣/
2020/10/23	11	20.58	101	20.93	21.15	-90	15,739	-0.57%	大賣/
2020/10/22	55	20.44	14	20.80	20.55	41	15,560	0.26%
2020/10/21	1	20.25	40	20.45	20.55	-39	15,323	-0.25%
2020/10/20	2	20.15	50	20.09	20.30	-48	15,212	-0.32%
2020/10/19	60	19.84	17	19.90	20.00	43	15,121	0.28%
2020/10/16	53	19.66	5	19.77	19.80	48	15,039	0.32%
2020/10/15	21	19.59	2	19.68	19.95	19	14,777	0.13%
2020/10/14	0	0.00	24	19.46	19.50	-24	14,574	-0.16%
2020/10/13	0	0.00	5	19.20	18.90	-5	14,400	-0.03%
2020/10/12	1	18.50	2	18.90	18.50	-1	14,170	-0.01%
2020/10/08	2	19.05	0	0.00	19.00	2	14,123	0.01%
2020/10/07	8	19.09	8	19.25	19.20	0	14,270	0.00%
2020/10/06	1	19.10	7	19.32	19.35	-6	14,312	-0.04%
2020/10/05	8	19.04	10	18.80	19.10	-2	14,381	-0.01%
2020/09/30	2	18.68	1	18.70	18.60	1	14,425	0.01%
2020/09/29	12	18.61	2	18.68	18.75	10	14,419	0.07%
2020/09/25	11	18.52	0	0.00	18.30	11	14,423	0.08%
2020/09/24	2	18.23	5	18.25	18.00	-3	14,305	-0.02%
2020/09/23	1	18.75	8	18.98	18.75	-7	14,097	-0.05%
2020/09/22	35	19.06	12	18.89	19.15	23	14,056	0.16%
2020/09/21	5	19.40	22	19.43	19.35	-17	13,977	-0.12%
2020/09/18	26	19.62	8	19.55	19.45	18	13,968	0.13%
2020/09/17	18	19.63	5	19.63	19.55	13	13,889	0.09%
2020/09/16	24	19.28	26	19.37	19.05	-2	13,673	-0.01%
2020/09/15	13	19.43	13	19.52	19.65	0	13,615	0.00%
2020/09/14	68	19.55	15	19.68	19.15	53	13,512	0.39%
2020/09/11	126	20.42	35	20.46	19.90	91	13,290	0.68%	大買/
2020/09/10	22	20.85	40	20.74	20.90	-18	12,760	-0.14%
2020/09/09	42	20.30	31	20.65	20.50	11	12,245	0.09%
2020/09/08	116	20.73	40	20.81	20.75	76	11,962	0.64%	大買/
2020/09/07	26	21.32	38	21.40	21.45	-12	11,200	-0.11%
2020/09/04	37	19.43	38	19.77	19.50	-1	10,332	-0.01%
2020/09/03	3	19.60	31	19.49	19.55	-28	10,040	-0.28%
2020/09/02	42	19.40	8	19.52	19.15	34	9,755	0.35%
2020/09/01	110	19.09	6	18.93	19.10	104	9,488	1.10%	大買/鉅額交易
2020/08/31	21	18.95	0	0.00	19.20	21	9,487	0.22%
2020/08/28	55	19.13	16	19.28	19.00	39	9,432	0.41%
2020/08/27	14	18.88	25	19.02	18.75	-11	9,143	-0.12%
2020/08/26	1	19.10	25	19.16	19.10	-24	8,908	-0.27%
2020/08/25	30	18.98	35	19.15	18.90	-5	8,808	-0.06%
2020/08/24	8	18.65	22	18.72	19.00	-14	8,210	-0.17%
2020/08/21	48	18.78	75	18.95	18.75	-27	8,047	-0.34%
2020/08/20	78	18.57	12	18.31	18.35	66	7,781	0.85%
2020/08/19	38	18.75	199	18.78	19.20	-161	7,423	-2.17%	大賣/鉅額交易
2020/08/18	71.1	18.37	49	18.55	18.75	22.1	6,994	0.32%
2020/08/17	22	17.51	13	17.99	18.30	9	6,069	0.15%
2020/08/14	130	15.60	19	16.26	16.65	111	5,671	1.96%	大買/鉅額交易
2020/08/12	0	0.00	3	14.75	14.80	-3	5,652	-0.05%
2020/08/11	3	15.05	0	0.00	14.90	3	5,663	0.05%
2020/08/10	3	14.95	0	0.00	15.00	3	5,646	0.05%
2020/08/07	0	0.00	1	14.60	14.60	-1	5,590	-0.02%
2020/08/06	2	14.70	4	14.60	14.55	-2	5,595	-0.04%
2020/08/03	0	0.00	3	14.05	13.95	-3	5,618	-0.05%
2020/07/30	0	0.00	2	13.90	13.95	-2	5,695	-0.04%
2020/07/29	1	13.80	0	0.00	13.80	1	5,722	0.02%
2020/07/28	3	13.80	5	13.80	13.65	-2	5,748	-0.03%
2020/07/27	0	0.00	71	14.40	14.35	-71	5,792	-1.23%
2020/07/24	1	14.95	0	0.00	14.85	1	5,870	0.02%
2020/07/20	1	14.45	0	0.00	14.45	1	5,830	0.02%
2020/07/17	30	14.60	7	14.70	14.60	23	5,843	0.39%
2020/07/16	1	14.75	0	0.00	14.75	1	5,921	0.02%
2020/07/15	2	14.58	0	0.00	14.60	2	5,898	0.03%
2020/07/14	5	14.85	12	14.91	14.50	-7	5,936	-0.12%
2020/07/13	6	14.55	1	14.55	14.70	5	5,831	0.09%
2020/07/10	3	14.55	0	0.00	14.45	3	5,834	0.05%
2020/07/09	1	15.10	12	15.03	14.95	-11	5,747	-0.19%
2020/07/07	20	14.85	30	14.80	14.90	-10	5,801	-0.17%
2020/07/03	4	15.00	10	14.84	14.90	-6	5,769	-0.10%
2020/07/01	0	0.00	3	14.50	14.65	-3	5,819	-0.05%
2020/06/30	7	14.56	0	0.00	14.50	7	5,822	0.12%
2020/06/29	5	14.55	6	14.60	14.65	-1	5,870	-0.02%
2020/06/24	0	0.00	14	14.80	15.00	-14	5,845	-0.24%
2020/06/23	7	14.89	4	14.85	14.85	3	5,881	0.05%
2020/06/22	4	15.10	2	15.00	15.05	2	5,889	0.03%
2020/06/19	0	0.00	5	14.80	14.90	-5	5,882	-0.08%
2020/06/18	2	15.10	0	0.00	14.95	2	5,905	0.03%
2020/06/17	3	15.05	0	0.00	15.10	3	5,890	0.05%
2020/06/15	0	0.00	10	14.80	14.60	-10	6,000	-0.17%
2020/06/12	0	0.00	1	14.45	14.85	-1	6,030	-0.02%
2020/06/11	0	0.00	12	14.94	14.85	-12	6,052	-0.20%
2020/06/10	2	15.05	22	15.05	15.00	-20	6,011	-0.33%
2020/06/09	2	15.18	0	0.00	15.15	2	6,110	0.03%
2020/06/08	1	15.30	2	15.60	15.20	-1	6,151	-0.02%
2020/06/05	1	15.25	4	15.29	15.30	-3	6,044	-0.05%
2020/06/04	5	14.85	1	15.00	14.90	4	5,978	0.07%
2020/06/03	12	14.74	4	14.75	14.85	8	6,041	0.13%
2020/06/01	4	14.38	26	14.52	14.40	-22	5,892	-0.37%
2020/05/29	16	14.10	3	14.20	14.10	13	5,836	0.22%
2020/05/28	14	14.24	4	14.29	14.15	10	5,794	0.17%
2020/05/27	12	14.43	0	0.00	14.40	12	5,758	0.21%
2020/05/25	5	14.45	0	0.00	14.35	5	5,686	0.09%
2020/05/22	2	14.53	0	0.00	14.50	2	5,613	0.04%
2020/05/21	17	14.81	15	14.93	15.00	2	5,515	0.04%
2020/05/20	47	15.35	21	15.37	15.15	26	5,388	0.48%
2020/05/19	0	0.00	24	14.99	15.15	-24	4,976	-0.48%
2020/05/15	5	13.75	2	13.70	13.80	3	4,625	0.06%
2020/05/14	3	14.10	0	0.00	13.80	3	4,601	0.07%
2020/05/13	8	14.35	0	0.00	14.30	8	4,526	0.18%
2020/05/12	9	14.36	0	0.00	14.45	9	4,523	0.20%
2020/05/11	2	14.90	0	0.00	14.80	2	4,503	0.04%
2020/05/08	9	14.91	5	14.80	14.90	4	4,469	0.09%
2020/05/07	2	14.60	9	14.55	14.75	-7	4,428	-0.16%
2020/05/05	6	14.61	3	14.65	14.50	3	4,365	0.07%
2020/05/04	5	14.56	5	14.61	14.55	0	4,350	0.00%
2020/04/30	0	0.00	8	14.95	15.05	-8	4,319	-0.19%
2020/04/29	35	14.30	0	0.00	14.45	35	4,221	0.83%
2020/04/28	2	14.50	1	14.40	14.55	1	4,138	0.02%
2020/04/27	14	14.54	0	0.00	14.55	14	4,295	0.33%
2020/04/24	10	14.05	1	14.10	14.15	9	4,259	0.21%
2020/04/23	48	14.10	46	14.05	14.05	2	4,252	0.05%
2020/04/22	1	13.65	5	13.45	13.65	-4	4,204	-0.10%
2020/04/21	5	13.65	0	0.00	13.65	5	4,189	0.12%
2020/04/20	0	0.00	6	14.21	14.20	-6	4,109	-0.15%
2020/04/17	5	14.65	30	14.45	14.40	-25	4,096	-0.61%
2020/04/14	4	14.58	1	14.55	14.65	3	4,136	0.07%
2020/04/13	29	14.63	0	0.00	14.50	29	4,204	0.69%
2020/04/10	0	0.00	1	14.00	14.05	-1	4,208	-0.02%
2020/04/09	30	13.75	2	13.80	13.85	28	4,376	0.64%
2020/04/08	1	13.70	0	0.00	13.70	1	4,602	0.02%
2020/04/07	0	0.00	1	13.50	13.50	-1	4,560	-0.02%
2020/04/06	0	0.00	1	13.40	13.45	-1	4,520	-0.02%
2020/03/26	1	12.20	30	12.35	12.10	-29	4,391	-0.66%
2020/03/25	1	12.70	1	12.45	12.50	0	4,449	0.00%
2020/03/20	30	11.40	0	0.00	11.45	30	4,539	0.66%
2020/03/19	2	10.65	0	0.00	10.65	2	4,501	0.04%
2020/03/18	1	12.00	20	11.80	11.80	-19	4,420	-0.43%
2020/03/17	1	12.45	3	12.30	12.35	-2	4,403	-0.05%
2020/03/16	30	13.22	102	13.14	12.95	-72	4,351	-1.65%	大賣/
2020/03/13	10	12.75	4	12.91	12.85	6	4,268	0.14%
2020/03/12	5	14.21	1	14.40	14.05	4	4,130	0.10%
2020/03/11	1	15.05	0	0.00	15.00	1	4,064	0.02%
2020/03/10	2	14.60	0	0.00	15.05	2	4,062	0.05%
2020/03/09	11	15.41	25	15.60	15.10	-14	3,995	-0.35%
2020/03/06	1	16.10	0	0.00	16.20	1	3,834	0.03%
2020/03/04	0	0.00	1	16.40	16.40	-1	3,863	-0.03%
2020/03/03	2	16.48	0	0.00	16.45	2	3,930	0.05%
2020/03/02	2	16.15	0	0.00	16.20	2	4,029	0.05%
2020/02/27	3	16.55	0	0.00	16.50	3	4,009	0.07%
2020/02/25	1	16.80	0	0.00	16.80	1	4,017	0.02%
2020/02/24	1	17.05	0	0.00	16.85	1	4,018	0.02%
2020/02/21	2	17.28	0	0.00	17.20	2	4,001	0.05%
2020/02/20	1	17.45	0	0.00	17.40	1	3,985	0.03%
2020/02/18	1	17.20	0	0.00	17.20	1	3,996	0.03%
2020/02/14	1	17.15	0	0.00	17.15	1	4,054	0.02%
2020/02/13	0	0.00	2	17.28	17.05	-2	4,087	-0.05%
2020/02/12	5	17.00	5	17.10	17.15	0	4,154	0.00%
2020/02/10	2	16.35	0	0.00	16.45	2	4,173	0.05%
2020/02/07	2	16.70	0	0.00	16.70	2	4,173	0.05%
2020/02/06	1	16.70	0	0.00	16.90	1	4,180	0.02%
2020/02/05	20	16.53	1	16.55	16.50	19	4,184	0.45%
2020/02/04	4	16.35	3	16.63	16.70	1	4,162	0.02%
2020/02/03	8	16.21	0	0.00	16.30	8	4,143	0.19%
2020/01/31	0	0.00	20	17.10	17.05	-20	4,051	-0.49%
2020/01/30	35	17.17	0	0.00	16.80	35	4,097	0.85%
2020/01/20	0	0.00	3	18.50	18.45	-3	3,905	-0.08%
2020/01/17	0	0.00	1	18.50	18.45	-1	3,901	-0.03%
2020/01/16	0	0.00	14	18.45	18.40	-14	3,929	-0.36%
2020/01/15	4	18.38	0	0.00	18.30	4	3,920	0.10%
2020/01/14	50	18.48	14	18.40	18.40	36	3,941	0.91%
2020/01/10	0	0.00	30	18.32	18.35	-30	3,955	-0.76%
2020/01/09	39	18.34	0	0.00	18.25	39	3,954	0.99%
2020/01/08	51	18.58	0	0.00	18.45	51	3,834	1.33%
2020/01/07	12	18.74	4	18.75	18.75	8	3,715	0.22%
2020/01/06	4	19.11	10	19.15	19.05	-6	3,620	-0.17%
2020/01/03	31	19.15	30	19.02	19.40	1	3,573	0.03%
2020/01/02	4	19.13	11	19.12	19.15	-7	3,422	-0.20%
2019/12/31	0	0.00	1	18.55	18.60	-1	3,158	-0.03%
2019/12/26	4	18.53	12	18.55	18.50	-8	3,165	-0.25%
2019/12/25	0	0.00	2	18.55	18.60	-2	3,165	-0.06%
2019/12/24	0	0.00	3	18.65	18.55	-3	3,198	-0.09%
2019/12/23	7	18.61	33	18.65	18.65	-26	3,210	-0.81%
2019/12/20	7	18.46	0	0.00	18.45	7	3,192	0.22%
2019/12/19	3	18.60	0	0.00	18.60	3	3,121	0.10%
2019/12/18	10	18.60	10	18.45	18.45	0	3,003	0.00%
2019/12/17	1	18.35	0	0.00	18.40	1	3,011	0.03%
2019/12/13	31	18.10	0	0.00	18.10	31	3,022	1.03%
2019/12/11	3	18.30	0	0.00	18.25	3	3,470	0.09%
2019/12/04	0	0.00	1	18.10	18.05	-1	3,475	-0.03%
2019/12/02	9	18.06	1	18.05	18.05	8	3,549	0.23%
2019/11/29	10	18.25	5	18.15	18.20	5	3,559	0.14%
2019/11/28	4	18.33	0	0.00	18.30	4	3,606	0.11%
2019/11/27	11	18.70	10	18.75	18.75	1	3,620	0.03%
2019/11/26	2	18.38	0	0.00	18.50	2	3,558	0.06%
2019/11/25	6	18.25	13	18.39	18.40	-7	3,572	-0.20%
2019/11/21	1	18.25	0	0.00	18.25	1	3,578	0.03%
2019/11/19	1	18.15	0	0.00	18.15	1	3,647	0.03%
2019/11/18	2	18.10	0	0.00	18.15	2	3,710	0.05%
2019/11/15	1	18.15	10	18.25	18.15	-9	3,734	-0.24%
2019/11/14	1	18.25	0	0.00	18.25	1	3,765	0.03%
2019/11/11	7	18.14	0	0.00	18.10	7	3,936	0.18%
2019/11/04	15	18.45	0	0.00	18.40	15	4,010	0.37%
2019/10/31	1	18.40	0	0.00	18.40	1	4,208	0.02%
2019/10/30	1	18.55	0	0.00	18.55	1	4,225	0.02%
2019/10/28	1	18.60	0	0.00	18.60	1	4,158	0.02%
2019/10/25	1	18.70	0	0.00	18.65	1	4,209	0.02%
2019/10/15	4	18.15	0	0.00	18.10	4	4,481	0.09%
2019/10/09	3	17.88	6	17.90	17.90	-3	4,538	-0.07%
2019/10/08	2	18.05	0	0.00	18.00	2	4,475	0.04%
2019/10/07	1	18.10	0	0.00	18.10	1	4,456	0.02%
2019/10/04	1	18.20	0	0.00	18.20	1	4,492	0.02%
2019/10/03	2	18.35	0	0.00	18.35	2	4,493	0.04%
2019/10/02	0	0.00	2	18.35	18.45	-2	4,586	-0.04%
2019/09/27	4	18.16	0	0.00	18.10	4	4,670	0.09%
2019/09/26	2	18.45	0	0.00	18.35	2	4,653	0.04%
2019/09/25	1	18.50	135	18.64	18.50	-134	4,719	-2.84%	大賣/鉅額交易
2019/09/24	2	18.80	160	18.85	18.80	-158	4,825	-3.27%	大賣/鉅額交易
2019/09/20	1	18.90	0	0.00	19.00	1	4,985	0.02%
2019/09/19	2	18.90	2	18.95	18.90	0	4,961	0.00%
2019/09/18	2	18.98	0	0.00	18.95	2	4,972	0.04%
2019/09/17	1	19.05	0	0.00	19.05	1	4,952	0.02%
2019/09/16	14	19.71	12	19.90	19.40	2	4,911	0.04%
2019/09/12	1	18.90	0	0.00	18.90	1	4,525	0.02%
2019/09/11	0	0.00	1	18.90	18.85	-1	4,604	-0.02%
2019/09/10	2	18.80	1	18.85	18.80	1	4,653	0.02%
2019/09/09	11	19.00	10	18.95	19.00	1	4,694	0.02%
2019/09/06	1	19.00	1	18.90	19.00	0	4,791	0.00%
2019/09/04	2	18.65	0	0.00	18.90	2	4,857	0.04%
2019/09/02	1	19.05	2	19.00	19.05	-1	4,865	-0.02%
2019/08/30	0	0.00	30	18.55	18.55	-30	4,848	-0.62%
2019/08/29	2	18.08	0	0.00	18.10	2	4,793	0.04%
2019/08/28	10	18.20	0	0.00	18.00	10	4,788	0.21%
2019/08/27	1	18.10	0	0.00	18.05	1	4,821	0.02%
2019/08/26	2	18.30	0	0.00	18.20	2	4,797	0.04%
2019/08/22	2	18.40	0	0.00	18.25	2	4,755	0.04%
2019/08/21	1	18.30	0	0.00	18.30	1	4,730	0.02%
2019/08/19	2	18.60	0	0.00	18.60	2	4,650	0.04%
2019/08/16	1	18.05	0	0.00	18.30	1	4,620	0.02%
2019/08/15	35	18.12	0	0.00	18.05	35	4,564	0.77%
2019/08/14	4	18.50	22	18.64	18.50	-18	4,477	-0.40%
2019/08/13	25	17.76	0	0.00	17.70	25	4,391	0.57%
2019/08/08	11	18.22	22	18.33	18.40	-11	4,331	-0.25%
2019/08/07	4	18.66	0	0.00	18.55	4	4,296	0.09%
2019/08/06	1	18.65	0	0.00	18.65	1	4,314	0.02%
2019/08/05	9	18.93	8	19.01	18.85	1	4,308	0.02%
2019/08/02	3	19.95	0	0.00	19.90	3	4,263	0.07%
2019/07/31	15	20.35	0	0.00	20.45	15	4,276	0.35%
2019/07/30	10	20.45	0	0.00	20.45	10	4,324	0.23%
2019/07/29	100	20.55	1	20.50	20.45	99	4,356	2.27%
2019/07/26	200	20.50	0	0.00	20.55	200	4,395	4.55%	大買/鉅額交易
2019/07/24	0	0.00	2	20.95	20.95	-2	4,480	-0.04%
2019/07/22	6	21.10	0	0.00	21.05	6	5,045	0.12%
2019/07/19	10	21.00	40	20.85	21.00	-30	5,051	-0.59%
2019/07/18	2	21.20	0	0.00	21.05	2	5,024	0.04%
2019/07/17	9	21.01	0	0.00	21.05	9	4,975	0.18%
2019/07/16	0	0.00	3	20.85	20.80	-3	4,939	-0.06%
2019/07/15	0	0.00	3	20.60	20.65	-3	4,931	-0.06%
2019/07/12	2	20.65	0	0.00	20.65	2	4,968	0.04%
2019/07/11	20	20.78	10	20.70	20.65	10	4,975	0.20%
2019/07/10	13	20.72	0	0.00	20.85	13	4,985	0.26%
2019/07/09	1	20.80	13	20.80	20.80	-12	5,001	-0.24%
2019/07/08	7	20.82	5	20.75	20.70	2	5,038	0.04%
2019/07/04	7	21.26	2	21.35	21.20	5	5,188	0.10%
2019/07/03	8	21.29	0	0.00	21.40	8	5,414	0.15%
2019/07/02	10	21.40	3	21.40	21.45	7	5,437	0.13%
2019/07/01	19	21.01	0	0.00	21.20	19	5,363	0.35%
2019/06/28	2	20.65	0	0.00	20.50	2	5,273	0.04%
2019/06/26	1	20.20	0	0.00	20.15	1	5,116	0.02%
2019/06/25	1	20.25	0	0.00	20.25	1	5,077	0.02%
2019/06/19	3	20.13	0	0.00	20.30	3	5,059	0.06%
2019/06/18	4	20.09	0	0.00	20.15	4	4,991	0.08%
2019/06/17	7	20.30	1	20.25	20.30	6	4,974	0.12%
2019/06/13	1	19.75	0	0.00	19.80	1	4,863	0.02%
2019/06/12	2	19.85	0	0.00	19.85	2	4,844	0.04%
2019/06/10	0	0.00	6	20.05	20.10	-6	4,800	-0.12%
2019/06/06	0	0.00	1	20.05	20.05	-1	4,921	-0.02%
2019/06/04	0	0.00	2	20.25	20.15	-2	4,969	-0.04%
2019/06/03	6	20.43	0	0.00	20.25	6	4,993	0.12%
2019/05/31	4	21.10	0	0.00	21.05	4	4,954	0.08%
2019/05/24	0	0.00	2	21.00	21.10	-2	5,157	-0.04%
2019/05/20	0	0.00	3	21.55	21.50	-3	5,385	-0.06%
2019/05/17	0	0.00	3	21.30	21.25	-3	5,396	-0.06%
2019/05/14	0	0.00	2	20.60	21.45	-2	5,542	-0.04%
2019/05/13	0	0.00	7	21.20	21.10	-7	5,613	-0.12%
2019/05/10	12	21.52	116	21.14	21.15	-104	5,727	-1.82%	大賣/鉅額交易
2019/05/08	6	21.91	5	22.05	22.20	1	5,766	0.02%
2019/05/07	2	22.05	0	0.00	22.25	2	5,800	0.03%
2019/05/06	5	21.40	25	21.41	21.85	-20	5,805	-0.34%
2019/05/03	0	0.00	2	21.80	21.85	-2	5,793	-0.03%
2019/05/02	1	21.50	1	21.50	21.65	0	5,748	0.00%
2019/04/30	2	21.25	0	0.00	21.25	2	5,701	0.04%
2019/04/29	22	20.90	0	0.00	21.05	22	5,655	0.39%
2019/04/26	66	21.65	14	21.60	21.30	52	5,629	0.92%
2019/04/25	15	23.68	30	23.63	23.65	-15	5,203	-0.29%
2019/04/24	9	23.90	0	0.00	23.80	9	5,210	0.17%
2019/04/23	31	24.05	0	0.00	24.05	31	5,232	0.59%
2019/04/22	0	0.00	2	24.20	24.10	-2	5,323	-0.04%
2019/04/18	40	24.15	0	0.00	23.75	40	5,403	0.74%
2019/04/17	10	24.20	0	0.00	24.20	10	5,537	0.18%
2019/04/16	5	24.15	0	0.00	24.15	5	5,534	0.09%
2019/04/15	5	24.30	5	24.24	24.20	0	5,539	0.00%
2019/04/12	10	24.75	3	24.40	24.30	7	5,547	0.13%
2019/04/11	0	0.00	2	25.00	24.70	-2	5,516	-0.04%
2019/04/10	2	25.03	1	24.95	25.10	1	5,396	0.02%
2019/04/09	3	24.60	3	24.45	25.00	0	5,269	0.00%
2019/03/29	1	23.90	0	0.00	23.95	1	4,894	0.02%
2019/03/27	1	24.00	0	0.00	24.00	1	4,924	0.02%
2019/03/26	0	0.00	1	23.70	23.70	-1	4,946	-0.02%
2019/03/25	0	0.00	69	23.79	23.80	-69	4,939	-1.40%
2019/03/22	9	24.11	47	24.30	24.00	-38	4,930	-0.77%
2019/03/20	2	24.25	0	0.00	24.10	2	4,942	0.04%
2019/03/19	0	0.00	1	24.00	24.00	-1	4,966	-0.02%
2019/03/18	5	23.95	1	23.80	23.95	4	4,984	0.08%
2019/03/13	0	0.00	5	23.50	23.55	-5	5,260	-0.10%
2019/03/12	51	23.62	3	23.60	23.45	48	5,410	0.89%
2019/03/11	28	23.83	0	0.00	23.85	28	5,394	0.52%
2019/03/08	20	23.82	0	0.00	23.80	20	5,612	0.36%
2019/03/07	11	24.08	0	0.00	24.00	11	5,679	0.19%
2019/03/06	3	24.15	0	0.00	24.05	3	5,798	0.05%
2019/03/05	11	23.97	0	0.00	23.95	11	5,987	0.18%
2019/02/26	2	24.45	1	24.05	24.00	1	6,108	0.02%
2019/02/20	0	0.00	2	24.95	24.85	-2	6,141	-0.03%
2019/02/19	18	24.75	2	24.80	24.80	16	6,074	0.26%
2019/02/12	2	24.30	0	0.00	24.50	2	5,987	0.03%
2019/01/30	0	0.00	11	24.89	25.05	-11	5,909	-0.19%
2019/01/29	1	23.80	0	0.00	24.05	1	5,827	0.02%
2019/01/28	0	0.00	5	23.95	24.00	-5	5,896	-0.08%
2019/01/25	2	24.05	4	24.06	24.05	-2	5,898	-0.03%
2019/01/21	1	24.00	38	24.19	24.30	-37	5,966	-0.62%
2019/01/18	8	24.20	0	0.00	24.00	8	5,995	0.13%
2019/01/17	0	0.00	1	23.80	23.80	-1	6,055	-0.02%
2019/01/15	0	0.00	5	23.55	23.60	-5	6,245	-0.08%
2019/01/14	21	23.30	4	23.63	23.30	17	6,267	0.27%
2019/01/11	0	0.00	2	23.05	23.20	-2	6,355	-0.03%
2019/01/10	0	0.00	2	23.25	23.20	-2	6,439	-0.03%
2019/01/09	2	23.25	18	23.19	22.70	-16	6,405	-0.25%
2019/01/07	1	21.55	0	0.00	21.80	1	6,285	0.02%
2019/01/03	0	0.00	1	22.00	21.70	-1	6,338	-0.02%
2018/12/28	0	0.00	2	22.03	21.85	-2	6,327	-0.03%
2018/12/25	1	21.80	0	0.00	21.85	1	6,339	0.02%
2018/12/24	4	22.40	0	0.00	22.30	4	6,349	0.06%
2018/12/21	10	22.00	0	0.00	22.35	10	6,482	0.15%
2018/12/20	0	0.00	1	22.00	21.75	-1	6,484	-0.02%
2018/12/19	16	22.22	0	0.00	22.10	16	6,555	0.24%
2018/12/18	0	0.00	1	22.30	22.40	-1	6,663	-0.02%
2018/12/14	1	22.70	0	0.00	22.80	1	6,855	0.01%
2018/12/13	4	23.25	0	0.00	23.20	4	6,830	0.06%
2018/12/12	11	22.95	0	0.00	22.90	11	6,787	0.16%
2018/12/11	5	23.09	0	0.00	23.05	5	6,725	0.07%
2018/12/10	10	23.43	3	23.53	23.40	7	6,673	0.10%
2018/12/07	2	24.85	10	24.40	24.30	-8	6,611	-0.12%
2018/12/06	9	23.71	3	23.60	23.40	6	6,494	0.09%
2018/12/05	3	23.58	1	24.20	24.15	2	6,466	0.03%
2018/12/04	7	23.96	0	0.00	24.05	7	6,355	0.11%
2018/12/03	7	23.37	5	23.70	24.00	2	6,242	0.03%
2018/11/30	6	22.10	1	22.10	22.35	5	6,003	0.08%
2018/11/29	12	21.96	13	21.91	21.60	-1	5,936	-0.02%
2018/11/28	8	21.67	5	21.40	21.60	3	5,819	0.05%
2018/11/27	5	22.03	3	22.00	22.05	2	5,666	0.04%
2018/11/26	4	22.58	2	22.50	22.45	2	5,654	0.04%
2018/11/23	0	0.00	13	22.82	22.65	-13	5,669	-0.23%
2018/11/22	8	23.39	7	23.64	23.35	1	5,608	0.02%
2018/11/12	0	0.00	10	22.25	22.20	-10	5,908	-0.17%
2018/11/08	0	0.00	20	22.95	22.80	-20	6,297	-0.32%
2018/11/07	0	0.00	8	22.35	22.55	-8	6,591	-0.12%
2018/11/06	8	21.84	8	22.00	22.15	0	6,550	0.00%
2018/11/05	0	0.00	40	21.59	21.80	-40	6,514	-0.61%
2018/11/02	2	20.70	0	0.00	20.70	2	6,464	0.03%
2018/11/01	2	21.00	0	0.00	21.05	2	6,501	0.03%
2018/10/30	5	20.05	2	20.00	20.00	3	6,525	0.05%
2018/10/29	5	20.45	0	0.00	20.35	5	6,542	0.08%
2018/10/25	15	19.63	3	19.72	19.50	12	6,541	0.18%
2018/10/24	1	21.25	0	0.00	21.20	1	6,413	0.02%
2018/10/23	20	22.40	1	22.35	22.20	19	6,251	0.30%
2018/10/22	8	23.20	20	23.30	23.35	-12	6,141	-0.20%
2018/10/19	10	22.30	8	22.30	22.45	2	6,136	0.03%
2018/10/18	3	23.95	5	23.92	23.60	-2	6,006	-0.03%
2018/10/17	3	24.40	11	24.55	24.30	-8	5,938	-0.13%
2018/10/16	10	25.11	1	25.05	24.95	9	5,947	0.15%
2018/10/15	6	24.72	3	24.72	24.65	3	5,997	0.05%
2018/10/12	0	0.00	60	24.95	25.50	-60	5,962	-1.01%
2018/10/11	17	25.70	0	0.00	25.15	17	5,961	0.29%
2018/10/09	0	0.00	3	28.00	27.90	-3	5,907	-0.05%
2018/10/01	1	30.10	1	30.15	30.15	0	6,034	0.00%
2018/09/28	1	29.80	12	30.42	30.40	-11	6,102	-0.18%
2018/09/27	2	29.65	0	0.00	29.70	2	6,035	0.03%
2018/09/26	8	29.97	5	30.45	29.80	3	6,041	0.05%
2018/09/25	24	29.75	22	29.81	29.80	2	5,999	0.03%
2018/09/20	0	0.00	1	28.00	28.25	-1	5,828	-0.02%
2018/09/19	6	27.80	2	28.05	27.70	4	5,871	0.07%
2018/09/18	7	28.06	0	0.00	28.00	7	5,891	0.12%
2018/09/17	10	28.18	0	0.00	28.15	10	5,964	0.17%
2018/09/12	0	0.00	10	27.85	28.10	-10	6,210	-0.16%
2018/09/11	15	27.30	2	27.65	27.70	13	6,289	0.21%
2018/09/10	1	27.40	0	0.00	27.65	1	6,231	0.02%
2018/09/07	0	0.00	1	28.55	28.60	-1	6,213	-0.02%
2018/09/05	3	29.20	0	0.00	28.90	3	6,360	0.05%
2018/09/04	1	29.65	1	30.00	29.70	0	6,434	0.00%
2018/08/31	1	29.75	0	0.00	29.65	1	6,548	0.02%
2018/08/30	2	30.45	2	30.00	30.00	0	6,645	0.00%
2018/08/29	1	30.60	1	30.60	30.50	0	6,659	0.00%
2018/08/28	2	30.98	0	0.00	30.75	2	6,708	0.03%
2018/08/24	1	30.30	3	30.70	30.90	-2	6,775	-0.03%
2018/08/23	0	0.00	1	30.70	30.75	-1	6,976	-0.01%
2018/08/20	0	0.00	21	31.23	31.30	-21	7,167	-0.29%
2018/08/17	0	0.00	5	31.10	30.70	-5	7,205	-0.07%
2018/08/16	2	30.40	1	30.60	30.45	1	7,182	0.01%
2018/08/15	1	30.55	4	30.75	31.00	-3	7,273	-0.04%
2018/08/14	0	0.00	12	30.71	31.10	-12	7,046	-0.17%
2018/08/13	4	28.33	0	0.00	28.30	4	7,045	0.06%
2018/08/10	0	0.00	2	29.75	29.30	-2	7,382	-0.03%
2018/08/07	1	28.75	0	0.00	29.20	1	7,427	0.01%
2018/08/03	0	0.00	10	28.90	28.70	-10	7,443	-0.13%
2018/08/01	2	28.60	0	0.00	28.95	2	7,484	0.03%
2018/07/31	2	28.75	1.5	28.47	28.60	0.5	7,537	0.01%
2018/07/30	0	0.00	6	28.41	28.20	-6	7,584	-0.08%
2018/07/26	0	0.00	2	28.50	28.50	-2	7,664	-0.03%
2018/07/25	25	27.58	1	27.85	27.80	24	7,687	0.31%
2018/07/24	2	27.15	0	0.00	27.25	2	7,695	0.03%
2018/07/23	10	27.10	0	0.00	27.00	10	7,747	0.13%
2018/07/19	2	27.25	15	27.60	27.20	-13	7,994	-0.16%
2018/07/18	4	27.59	2	27.90	27.50	2	8,138	0.02%
2018/07/17	3	28.03	0	0.00	27.90	3	8,189	0.04%
2018/07/16	11	28.54	0	0.00	28.40	11	8,405	0.13%
2018/07/05	1	28.60	0	0.00	28.50	1	8,991	0.01%
2018/07/04	1	29.45	0	0.00	29.25	1	9,062	0.01%
2018/07/02	0	0.00	1	29.65	29.55	-1	9,290	-0.01%
2018/06/29	2	29.30	0	0.00	29.30	2	9,302	0.02%
2018/06/28	4	29.66	11	29.80	29.40	-7	9,253	-0.08%
2018/06/27	10	29.33	0	0.00	29.15	10	9,256	0.11%
2018/06/26	0	0.00	1	29.65	29.75	-1	9,307	-0.01%
2018/06/25	4	29.65	4	30.00	29.55	0	9,321	0.00%
2018/06/22	1	29.95	26	29.59	29.75	-25	9,401	-0.27%
2018/06/21	1	29.80	0	0.00	29.40	1	9,392	0.01%
2018/06/20	1	29.25	2	29.38	29.15	-1	9,424	-0.01%
2018/06/19	5	28.40	0	0.00	28.10	5	9,383	0.05%
2018/06/15	21	28.80	3	28.85	28.65	18	9,373	0.19%
2018/06/14	2	29.08	16	29.23	29.10	-14	9,383	-0.15%
2018/06/12	1	29.90	2	30.00	29.85	-1	9,474	-0.01%
2018/06/11	8	30.49	2	31.30	30.25	6	9,420	0.06%
2018/06/08	3	31.52	0	0.00	31.20	3	9,428	0.03%
2018/06/07	0	0.00	1	32.00	31.90	-1	9,401	-0.01%
2018/06/06	2	31.23	0	0.00	31.15	2	9,397	0.02%
2018/06/04	0	0.00	3	31.50	31.70	-3	9,349	-0.03%
2018/06/01	6	31.57	0	0.00	31.50	6	9,322	0.06%
2018/05/31	0	0.00	3	32.05	32.10	-3	9,197	-0.03%
2018/05/30	3	31.05	3	31.15	31.35	0	9,043	0.00%
2018/05/29	8	31.71	0	0.00	31.45	8	9,030	0.09%
2018/05/28	2	31.55	11	31.42	31.30	-9	9,018	-0.10%
2018/05/25	4	32.19	0	0.00	32.05	4	9,076	0.04%
2018/05/24	3	33.15	0	0.00	33.20	3	9,103	0.03%
2018/05/23	15	33.79	13	33.96	34.00	2	9,061	0.02%
2018/05/22	12	33.53	6	33.75	33.25	6	8,908	0.07%
2018/05/21	16	34.00	4	34.88	33.60	12	8,885	0.14%
2018/05/18	6	33.70	2	32.88	33.95	4	8,590	0.05%
2018/05/17	1	31.90	6	31.90	31.75	-5	8,254	-0.06%
2018/05/16	4	31.60	50	31.80	31.70	-46	8,172	-0.56%
2018/05/15	6	31.98	2	31.75	31.45	4	8,296	0.05%
2018/05/14	15	31.89	23	32.31	32.40	-8	8,370	-0.10%
2018/05/11	6	31.68	2	31.63	31.80	4	8,389	0.05%
2018/05/10	1	30.90	50	30.85	30.90	-49	8,384	-0.58%
2018/05/09	11	31.44	6	31.33	31.05	5	8,365	0.06%
2018/05/08	1	32.60	0	0.00	32.60	1	8,392	0.01%
2018/05/07	1	33.10	1	33.35	33.35	0	8,430	0.00%
2018/05/03	0	0.00	1	32.95	32.60	-1	8,685	-0.01%
2018/05/02	3	33.13	2	33.13	33.30	1	8,690	0.01%
2018/04/30	100	33.05	0	0.00	33.00	100	8,651	1.16%
2018/04/27	2	33.20	0	0.00	33.55	2	8,690	0.02%
2018/04/26	2	33.90	2	33.77	33.60	0	8,736	0.00%
2018/04/25	6	32.16	13	32.27	32.10	-7	8,639	-0.08%
2018/04/24	7	32.77	7	33.06	32.95	0	8,660	0.00%
2018/04/23	0	0.00	2	32.55	32.50	-2	8,688	-0.02%
2018/04/20	8	33.74	6	33.55	33.10	2	8,766	0.02%
2018/04/19	4	33.08	8	32.88	33.00	-4	8,722	-0.05%
2018/04/18	2	32.43	2	32.28	32.65	0	8,774	0.00%
2018/04/17	6	32.38	6	31.87	31.55	0	8,829	0.00%
2018/04/16	4	32.54	4	32.56	32.25	0	9,057	0.00%
2018/04/13	3	31.65	5	31.72	31.90	-2	9,208	-0.02%
2018/04/12	3	31.23	30	31.20	31.10	-27	9,504	-0.28%
2018/04/11	0	0.00	0.1	30.25	30.25	-0.1	9,729	0.00%
2018/04/10	0	0.00	1	31.00	31.15	-1	10,059	-0.01%
2018/04/09	0	0.00	8	31.06	31.40	-8	10,351	-0.08%
2018/04/02	2	30.40	2	30.70	29.80	0	11,452	0.00%
2018/03/30	1	30.50	3	30.47	30.65	-2	13,086	-0.02%
2018/03/29	3	30.50	8	30.40	30.50	-5	13,452	-0.04%
2018/03/28	0	0.00	2	30.35	30.05	-2	13,439	-0.01%
2018/03/26	0	0.00	2	29.90	29.60	-2	13,432	-0.01%
2018/03/22	3	29.87	1	29.45	29.45	2	13,356	0.01%
2018/03/21	0	0.00	8	29.90	29.45	-8	13,407	-0.06%
2018/03/16	0	0.00	1	29.10	29.05	-1	13,527	-0.01%
2018/03/15	0	0.00	1	29.00	29.40	-1	13,649	-0.01%
2018/03/14	0	0.00	3	29.35	29.40	-3	13,650	-0.02%
2018/03/13	11	28.70	11	28.65	28.80	0	13,868	0.00%
2018/03/12	8	28.85	7	29.06	28.60	1	13,987	0.01%
2018/03/08	6	28.00	0	0.00	28.05	6	14,802	0.04%
2018/03/07	6	28.24	0	0.00	27.90	6	15,475	0.04%
2018/03/06	0	0.00	10	28.32	28.35	-10	15,565	-0.06%
2018/03/02	0	0.00	13	29.33	28.90	-13	15,668	-0.08%
2018/03/01	0	0.00	3	29.60	29.70	-3	15,776	-0.02%
2018/02/27	0	0.00	5	29.13	29.20	-5	15,719	-0.03%
2018/02/26	12	28.81	1	28.50	29.00	11	15,721	0.07%
2018/02/23	5	28.00	1	27.75	28.00	4	15,928	0.03%
2018/02/22	0	0.00	1	27.45	27.10	-1	16,020	-0.01%
2018/02/21	4	27.34	5	27.45	27.50	-1	16,059	-0.01%
2018/02/08	1	26.90	1	26.85	27.25	0	16,352	0.00%
2018/02/07	11	27.52	1	27.50	26.90	10	16,513	0.06%
2018/02/06	0	0.00	11	26.13	26.35	-11	16,691	-0.07%
2018/02/05	6	28.09	0	0.00	28.05	6	17,180	0.03%
2018/02/01	1	29.05	0	0.00	28.80	1	17,753	0.01%
2018/01/31	2	28.75	1	28.80	28.75	1	17,730	0.01%
2018/01/30	4	29.48	2	30.35	29.35	2	17,647	0.01%
2018/01/29	26	30.31	22	30.21	30.50	4	17,715	0.02%
2018/01/26	3	30.20	6	30.02	29.80	-3	17,625	-0.02%
2018/01/25	0	0.00	3	29.73	29.55	-3	17,442	-0.02%
2018/01/24	1	29.45	0	0.00	29.45	1	17,377	0.01%
2018/01/23	3	29.43	2	29.30	29.10	1	17,398	0.01%
2018/01/22	5	29.53	31	28.97	29.70	-26	17,341	-0.15%
2018/01/19	4	29.33	61	29.61	29.15	-57	17,290	-0.33%
2018/01/18	1	29.85	1	30.25	29.80	0	17,160	0.00%
2018/01/17	3	30.13	1	30.00	30.15	2	17,062	0.01%
2018/01/16	20	29.81	16	29.56	29.65	4	16,881	0.02%
2018/01/15	32	30.21	9	29.91	29.90	23	16,759	0.14%
2018/01/12	35	30.95	12.1	30.71	30.40	22.9	16,553	0.14%
2018/01/11	2	30.60	10	31.00	30.35	-8	16,355	-0.05%
2018/01/10	43	31.13	2	31.25	31.05	41	16,264	0.25%
2018/01/09	56	31.38	117	31.20	31.60	-61	15,960	-0.38%	大賣/
2018/01/08	105	30.76	101	31.04	31.15	4	15,651	0.03%	大買/大賣/
2018/01/05	8	30.40	5	30.30	30.80	3	15,233	0.02%
2018/01/04	65	30.59	13	30.45	30.15	52	14,980	0.35%
2018/01/03	35	30.66	10	30.80	30.35	25	14,682	0.17%
2018/01/02	49	31.23	23	31.67	30.80	26	14,308	0.18%