國喬 (1312)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 國喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國喬

(1312)

可現股當沖

股價
13.45
漲跌
--
漲幅
0.00%
成交量
1,325張
產業
上市塑膠類股
642人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	0	13.50	0	0.00	13.45	0	2,100	0.00%
2024/05/03	0	0.00	2	13.65	13.45	-2	2,120	-0.09%
2024/05/02	0	0.00	32.4	13.46	13.50	-32.4	2,115	-1.53%
2024/04/30	2	13.55	0	0.00	13.50	2	2,125	0.09%
2024/04/29	0	0.00	12	13.47	13.65	-12	2,121	-0.57%
2024/04/26	0	0.00	24	13.21	13.30	-24	2,086	-1.15%
2024/04/25	0.4	13.17	4	13.15	13.20	-3.6	2,097	-0.17%
2024/04/24	4	13.19	0	0.00	13.20	4	2,107	0.19%
2024/04/23	0.1	13.30	0	0.00	13.20	0.1	2,178	0.00%
2024/04/19	3	13.05	1	13.20	12.90	2	2,208	0.09%
2024/04/18	3	12.88	5	13.07	13.10	-2	2,182	-0.09%
2024/04/17	4	13.00	0	0.00	12.95	4	2,215	0.18%
2024/04/16	12.3	13.02	0	0.00	12.95	12.3	2,259	0.54%
2024/04/15	0	13.50	0	0.00	13.35	0	2,248	0.00%
2024/04/12	2	13.35	1.4	13.36	13.35	0.6	2,259	0.03%
2024/04/11	3	13.47	0	0.00	13.35	3	2,269	0.13%
2024/04/10	0	0.00	1	13.55	13.70	-1	2,261	-0.04%
2024/04/09	1	13.50	8	13.49	13.55	-7	2,269	-0.31%
2024/04/08	3	13.20	0	0.00	13.30	3	2,246	0.13%
2024/04/03	2	13.23	0	0.00	13.20	2	2,279	0.09%
2024/04/02	0	0.00	8	13.41	13.35	-8	2,306	-0.35%
2024/04/01	10.5	13.50	2	13.45	13.55	8.5	2,324	0.37%
2024/03/29	0	0.00	1	13.25	13.30	-1	2,482	-0.04%
2024/03/28	16	13.16	2	13.45	13.10	14	2,722	0.51%
2024/03/27	0	13.38	0	0.00	13.35	0	2,715	0.00%
2024/03/26	0	0.00	6	13.52	13.40	-6	2,776	-0.22%
2024/03/25	2.1	13.35	0	0.00	13.40	2.1	2,781	0.07%
2024/03/22	3	13.35	37	13.39	13.45	-34	2,869	-1.18%
2024/03/20	0.1	13.20	8	13.15	13.15	-7.9	2,986	-0.26%
2024/03/19	2.1	13.30	5.1	13.36	13.15	-3	3,002	-0.10%
2024/03/18	4	13.20	3	13.20	13.15	1	3,035	0.03%
2024/03/15	1	13.30	0	0.00	13.35	1	3,116	0.03%
2024/03/14	2	13.45	2	13.45	13.50	0	3,180	0.00%
2024/03/13	18.7	13.49	0	0.00	13.45	18.7	3,199	0.58%
2024/03/12	1.2	13.81	1.2	13.81	13.85	0	3,168	0.00%
2024/03/11	3.3	13.58	13	13.70	13.75	-9.7	3,182	-0.31%
2024/03/08	18	13.59	22	13.57	13.55	-4	3,175	-0.13%
2024/03/07	3	13.95	0	0.00	13.90	3	3,119	0.10%
2024/03/05	4	13.98	4	14.00	14.00	0	3,129	0.00%
2024/03/04	3.2	14.05	15	14.05	14.05	-11.8	3,123	-0.38%
2024/03/01	1	14.10	3	14.15	14.10	-2	3,153	-0.06%
2024/02/29	1	14.10	0	0.00	14.15	1	3,180	0.03%
2024/02/27	4.1	14.20	2	14.20	14.10	2.1	3,200	0.06%
2024/02/26	0	0.00	0	14.25	14.25	0	3,169	0.00%
2024/02/23	1	14.30	2.3	14.34	14.25	-1.3	3,174	-0.04%
2024/02/22	6.8	14.35	17	14.30	14.30	-10.2	3,174	-0.32%
2024/02/21	3	14.37	2	14.40	14.35	1	3,160	0.03%
2024/02/20	0	0.00	1	14.60	14.50	-1	3,151	-0.03%
2024/02/19	1	14.70	17	14.71	14.70	-16	3,164	-0.51%
2024/02/16	30	14.40	4	14.28	14.45	26	3,162	0.82%
2024/02/15	3	14.12	0	0.00	14.25	3	3,136	0.10%
2024/02/05	6	14.20	2	14.23	14.25	4	3,121	0.13%
2024/02/02	1	14.40	0	0.00	14.40	1	3,106	0.03%
2024/02/01	0.5	14.60	0	0.00	14.55	0.5	3,102	0.02%
2024/01/31	0	0.00	10	14.45	14.40	-10	3,075	-0.33%
2024/01/30	1	14.45	1.6	14.52	14.50	-0.6	3,067	-0.02%
2024/01/29	3	14.73	0	0.00	14.75	3	3,046	0.10%
2024/01/26	0	0.00	12	14.55	14.50	-12	3,020	-0.40%
2024/01/25	1	14.30	0.3	14.40	14.40	0.7	2,991	0.02%
2024/01/24	1	14.30	1.6	14.43	14.35	-0.6	2,969	-0.02%
2024/01/23	4	14.28	0	0.00	14.25	4	2,954	0.14%
2024/01/22	2	14.05	10	14.17	14.15	-8	2,937	-0.27%
2024/01/19	17	14.06	4	14.10	14.10	13	2,918	0.45%
2024/01/18	0.2	14.10	11	14.00	14.05	-10.8	2,900	-0.37%
2024/01/17	2.1	14.15	0	0.00	14.05	2.1	2,888	0.07%
2024/01/16	6.3	14.37	45	14.34	14.30	-38.7	2,815	-1.37%
2024/01/15	0	14.75	2.3	14.66	14.60	-2.3	2,751	-0.08%
2024/01/12	3	14.68	12	14.71	14.70	-9	2,763	-0.33%
2024/01/11	4.4	14.54	3	14.62	14.60	1.4	2,752	0.05%
2024/01/10	10	14.81	2	14.85	14.70	8	2,695	0.30%
2024/01/09	14	15.10	4.3	15.00	14.95	9.7	2,644	0.37%
2024/01/08	9	15.20	1	15.25	15.15	8	2,607	0.31%
2024/01/05	0.2	15.15	1	15.20	15.20	-0.8	2,569	-0.03%
2024/01/04	1	15.10	0	0.00	15.05	1	2,550	0.04%
2024/01/03	0.3	15.25	3	15.18	15.15	-2.7	2,545	-0.11%
2024/01/02	0	15.20	6	15.14	15.15	-6	2,515	-0.24%
2023/12/29	1	15.15	9	15.21	15.20	-8	2,498	-0.32%
2023/12/28	5.1	15.05	4	15.10	15.10	1.1	2,454	0.04%
2023/12/27	0.7	15.20	2	15.10	15.10	-1.3	2,422	-0.05%
2023/12/26	36.4	15.20	31	15.17	15.10	5.4	2,395	0.22%
2023/12/25	14.1	14.89	41	14.86	14.85	-26.9	2,213	-1.22%
2023/12/22	28.1	15.12	5	15.07	15.05	23.1	1,962	1.18%
2023/12/21	2	15.25	20	15.23	15.30	-18	1,937	-0.93%
2023/12/20	8	15.02	7	15.04	15.05	1	1,865	0.05%
2023/12/19	12.3	15.02	4	14.93	14.90	8.3	1,841	0.45%
2023/12/18	19	15.29	4	15.35	15.20	15	1,754	0.85%
2023/12/15	10	15.35	7	15.44	15.25	3	1,714	0.17%
2023/12/14	6.1	15.27	160	15.20	15.20	-153.9	1,614	-9.53%	大賣/鉅額交易
2023/12/13	71	15.25	49	15.21	15.15	22	1,560	1.41%
2023/12/12	96	15.13	14	15.24	15.45	82	1,536	5.34%
2023/12/11	18.2	15.33	0.5	15.25	15.20	17.6	1,441	1.22%
2023/12/08	11	15.80	12.7	15.82	15.70	-1.7	1,371	-0.12%
2023/12/07	24	15.84	0	0.00	15.70	24	1,337	1.79%
2023/12/06	21	15.95	0	16.00	15.95	21	1,305	1.61%
2023/12/05	1.1	15.96	7	15.99	16.00	-5.9	1,296	-0.45%
2023/12/04	8	15.99	3	16.10	16.00	5	1,276	0.39%
2023/12/01	2	16.00	10	16.00	15.95	-8	1,251	-0.64%
2023/11/30	2.1	16.00	4	16.03	16.05	-1.9	1,242	-0.15%
2023/11/29	4	16.13	0	16.30	16.10	4	1,197	0.33%
2023/11/28	6	16.13	0	0.00	16.20	6	1,185	0.51%
2023/11/27	1	16.75	1	16.60	16.55	0	1,120	0.00%
2023/11/24	3	16.80	5	16.67	16.75	-2	1,085	-0.18%
2023/11/23	2	16.35	38	16.40	16.45	-36	1,045	-3.44%
2023/11/22	0	0.00	0	16.45	16.45	0	1,038	0.00%
2023/11/21	0	0.00	21	16.53	16.55	-21	1,030	-2.04%
2023/11/20	2	16.35	0	0.00	16.35	2	1,023	0.20%
2023/11/16	0	16.40	4	16.33	16.35	-4	1,043	-0.38%
2023/11/15	0	0.00	15	16.04	16.15	-15	1,023	-1.47%
2023/11/14	2.1	15.75	2	15.85	15.80	0.1	1,023	0.01%
2023/11/13	8	15.79	0	0.00	15.75	8	1,051	0.76%
2023/11/10	1	15.85	0	0.00	15.80	1	1,096	0.09%
2023/11/09	3	15.90	0	16.00	15.85	3	1,163	0.26%
2023/11/08	4.2	15.98	0	0.00	16.00	4.2	1,255	0.33%
2023/11/07	3	16.08	3	16.05	16.05	0	1,262	0.00%
2023/11/06	0	0.00	0	16.15	16.15	0	1,275	0.00%
2023/11/03	0	0.00	12	16.09	16.05	-12	1,278	-0.94%
2023/11/02	2	15.85	7	15.89	15.90	-5	1,287	-0.39%
2023/11/01	1	15.75	0	0.00	15.70	1	1,295	0.08%
2023/10/31	3	15.85	3	15.90	15.80	0	1,320	0.00%
2023/10/30	2	15.85	0	0.00	15.85	2	1,372	0.15%
2023/10/27	3	15.87	0	0.00	15.95	3	1,398	0.21%
2023/10/26	2	15.90	0	0.00	15.90	2	1,430	0.14%
2023/10/25	3	16.10	18	16.06	16.05	-15	1,436	-1.04%
2023/10/24	7	15.94	3	16.00	15.90	4	1,451	0.28%
2023/10/23	7	15.92	33	15.96	15.95	-26	1,472	-1.77%
2023/10/20	7	15.91	8	15.88	15.90	-1	1,472	-0.07%
2023/10/19	2	16.15	0	0.00	16.20	2	1,469	0.14%
2023/10/18	2	16.30	48	16.18	16.15	-46	1,475	-3.12%
2023/10/17	2	16.43	0	0.00	16.40	2	1,473	0.14%
2023/10/16	1	16.65	39.2	16.61	16.60	-38.2	1,524	-2.51%
2023/10/13	0	0.00	3	16.53	16.50	-3	1,559	-0.19%
2023/10/12	2	16.25	6	16.52	16.55	-4	1,580	-0.25%
2023/10/11	1	16.20	1	16.60	16.20	0	1,587	0.00%
2023/10/06	0.1	16.55	3	16.48	16.50	-2.9	1,593	-0.18%
2023/10/05	1	16.40	2	16.40	16.35	-1	1,635	-0.06%
2023/10/04	1.2	16.32	1	16.35	16.30	0.2	1,644	0.01%
2023/10/03	18	16.58	2	16.55	16.50	16	1,647	0.97%
2023/10/02	2	16.60	0.3	16.65	16.60	1.7	1,671	0.10%
2023/09/27	2	16.70	0	0.00	16.65	2	1,730	0.12%
2023/09/26	3	16.90	0	0.00	16.75	3	1,741	0.17%
2023/09/25	7	17.02	0	17.00	17.00	7	1,740	0.40%
2023/09/22	2	17.05	4	17.16	17.15	-2	1,755	-0.11%
2023/09/21	4.2	17.10	0	17.25	17.10	4.1	1,759	0.24%
2023/09/18	0	0.00	11	17.40	17.40	-11	1,745	-0.63%
2023/09/15	3	17.35	7	17.45	17.25	-4	1,753	-0.23%
2023/09/14	2	17.43	19	17.42	17.40	-17	1,754	-0.97%
2023/09/13	0.3	17.30	11	17.45	17.55	-10.7	1,748	-0.61%
2023/09/12	4	16.99	0	0.00	17.00	4	1,729	0.23%
2023/09/11	7	17.17	16	17.36	17.10	-9	1,733	-0.52%
2023/09/08	1	17.00	1	17.15	17.10	0	1,733	0.00%
2023/09/07	1	16.80	1	16.95	16.85	0	1,723	0.00%
2023/09/06	8	17.06	1	17.05	16.95	7	1,734	0.40%
2023/09/05	4	17.30	10	17.31	17.20	-6	1,737	-0.34%
2023/09/04	0	0.00	4	17.23	17.20	-4	1,737	-0.23%
2023/09/01	0.1	17.04	12	17.01	17.00	-11.9	1,729	-0.69%
2023/08/30	0.2	17.00	0	0.00	16.90	0.2	1,751	0.01%
2023/08/29	0	0.00	2	16.80	16.80	-2	1,769	-0.11%
2023/08/28	2	16.65	0.1	16.70	16.65	1.9	1,778	0.11%
2023/08/25	0.2	16.55	15	16.71	16.70	-14.9	1,808	-0.82%
2023/08/23	5	16.30	0	0.00	16.40	5	1,825	0.27%
2023/08/22	27	16.37	6	16.40	16.35	21	1,834	1.14%
2023/08/21	6	16.64	0	0.00	16.60	6	1,824	0.33%
2023/08/18	6	16.85	8	17.01	16.85	-2	1,825	-0.11%
2023/08/17	1	16.45	25	16.50	16.70	-24	1,817	-1.32%
2023/08/16	2	16.50	3	16.55	16.50	-1	1,787	-0.06%
2023/08/15	8.1	16.90	2	16.90	16.95	6	1,758	0.34%
2023/08/14	11.1	17.31	6	17.35	17.25	5.1	1,706	0.30%
2023/08/11	0	18.80	0	0.00	18.65	0	1,621	0.00%
2023/08/10	7	18.59	0	0.00	18.60	7	1,637	0.43%
2023/08/09	0	0.00	2	18.90	18.85	-2	1,648	-0.12%
2023/08/08	0	0.00	3	18.85	18.75	-3	1,674	-0.18%
2023/08/07	0	0.00	2	18.70	18.80	-2	1,697	-0.12%
2023/08/04	4.1	18.90	13	18.86	18.80	-8.9	1,711	-0.52%
2023/08/02	14.4	18.70	22	18.95	18.70	-7.7	1,718	-0.45%
2023/08/01	0.2	18.61	1	18.60	18.60	-0.8	1,668	-0.05%
2023/07/31	8.2	18.50	9	18.52	18.40	-0.9	1,654	-0.05%
2023/07/28	0.1	18.50	0	0.00	18.30	0.1	1,654	0.01%
2023/07/27	1.6	18.15	14	18.20	18.20	-12.4	1,677	-0.74%
2023/07/26	2.1	18.21	4	18.40	18.35	-1.9	1,683	-0.11%
2023/07/25	5	18.20	26.7	18.25	18.25	-21.7	1,705	-1.27%
2023/07/24	20	18.18	90	18.15	18.15	-70	1,735	-4.03%
2023/07/21	1	18.30	0	0.00	18.20	1	1,764	0.06%
2023/07/20	0	0.00	2	18.30	18.40	-2	1,826	-0.11%
2023/07/19	5	18.24	30	18.10	18.10	-25	1,996	-1.25%
2023/07/18	1.3	18.44	19	18.59	18.45	-17.8	1,973	-0.90%
2023/07/17	4	18.36	0	0.00	18.40	4	1,962	0.20%
2023/07/14	0	0.00	6	18.45	18.45	-6	2,014	-0.30%
2023/07/13	13	18.16	2	18.25	18.20	11	2,108	0.52%
2023/07/12	14	18.29	0	0.00	18.25	14	2,130	0.66%
2023/07/11	1	18.50	0	0.00	18.55	1	2,170	0.05%
2023/07/07	49.3	18.59	2	18.70	18.65	47.3	2,329	2.03%
2023/07/06	64	18.94	0	0.00	18.80	64	2,319	2.76%
2023/07/05	3	19.17	0	0.00	19.10	3	2,313	0.13%
2023/07/04	68	19.38	6	19.30	19.25	62	2,317	2.68%
2023/07/03	10	19.50	12	19.55	19.50	-2	2,421	-0.08%
2023/06/29	1	19.35	2	19.40	19.30	-1	2,438	-0.04%
2023/06/26	0	0.00	3	19.30	19.30	-3	2,504	-0.12%
2023/06/21	0	0.00	4	19.32	19.25	-4	2,533	-0.16%
2023/06/20	40	19.20	0	0.00	19.20	40	2,544	1.57%
2023/06/19	2	19.40	0	19.35	19.35	2	2,530	0.08%
2023/06/16	3.2	19.28	36	19.37	19.45	-32.8	2,543	-1.29%
2023/06/15	9	19.21	0	0.00	19.30	9	2,531	0.36%
2023/06/14	7	19.24	0	0.00	19.30	7	2,556	0.27%
2023/06/13	11	19.18	1	19.20	19.20	10	2,599	0.38%
2023/06/12	37	19.31	0	0.00	19.35	37	2,625	1.41%
2023/06/09	22.1	19.46	0	0.00	19.45	22.1	2,629	0.84%
2023/06/08	15	19.50	2	19.60	19.60	13	2,650	0.49%
2023/06/07	0	0.00	1	19.55	19.55	-1	2,691	-0.04%
2023/06/06	0	0.00	41.5	19.55	19.55	-41.5	2,697	-1.54%
2023/06/05	0	0.00	1	19.65	19.65	-1	2,703	-0.04%
2023/06/02	1	19.40	3	19.28	19.35	-2	2,685	-0.07%
2023/06/01	0	19.20	8	19.05	19.15	-8	2,690	-0.30%
2023/05/31	10.3	18.93	0	0.00	19.00	10.3	2,689	0.38%
2023/05/30	34	18.96	1	18.95	18.95	33	2,666	1.24%
2023/05/29	4.1	19.01	0	0.00	19.00	4.1	2,667	0.15%
2023/05/26	9	18.91	0	0.00	18.95	9	2,681	0.34%
2023/05/25	3.9	19.19	0.4	19.10	19.10	3.5	2,697	0.13%
2023/05/24	1	19.30	0	0.00	19.45	1	2,685	0.04%
2023/05/23	0	0.00	1	19.30	19.30	-1	2,697	-0.04%
2023/05/22	2	19.10	0	0.00	19.15	2	2,696	0.07%
2023/05/19	1	19.05	0	0.00	19.00	1	2,708	0.04%
2023/05/18	1	19.15	2	19.20	19.20	-1	2,706	-0.04%
2023/05/17	1	19.15	1	19.20	19.20	0	2,735	0.00%
2023/05/16	0	0.00	4	19.08	19.05	-4	2,742	-0.15%
2023/05/15	2	18.88	3	18.97	19.00	-1	2,732	-0.04%
2023/05/12	4	18.88	0	0.00	18.90	4	2,774	0.14%
2023/05/11	4	18.88	0	0.00	18.75	4	2,751	0.15%
2023/05/10	9	19.22	0	0.00	19.25	9	2,767	0.33%
2023/05/09	3	19.47	0	0.00	19.45	3	2,776	0.11%
2023/05/04	7	19.66	3	19.80	19.70	4	2,852	0.14%
2023/05/03	10	19.93	2	19.75	19.85	8	2,862	0.28%
2023/05/02	1	20.05	0	0.00	20.10	1	2,900	0.03%
2023/04/28	2	20.10	0	0.00	20.25	2	2,931	0.07%
2023/04/27	1	20.40	0	0.00	20.30	1	2,925	0.03%
2023/04/26	8	20.31	1	20.30	20.25	7	2,960	0.24%
2023/04/25	0	0.00	1	20.50	20.30	-1	2,926	-0.03%
2023/04/24	14.5	20.57	0	0.00	20.80	14.5	2,921	0.50%
2023/04/21	0.3	20.20	0	0.00	20.25	0.3	2,765	0.01%
2023/04/20	3.4	20.26	2	20.28	20.25	1.4	2,771	0.05%
2023/04/19	5	20.27	1	20.60	20.20	4	2,771	0.14%
2023/04/18	5.7	20.67	24	20.53	20.55	-18.3	2,732	-0.67%
2023/04/17	2	21.15	2	21.20	21.20	0	2,683	0.00%
2023/04/13	2	20.98	1	20.80	20.75	1	2,655	0.04%
2023/04/12	5	20.56	12	20.63	20.60	-7	2,543	-0.28%
2023/04/11	0	0.00	0.1	20.40	20.40	-0.1	2,511	0.00%
2023/04/10	0.1	20.35	2	20.35	20.40	-1.9	2,513	-0.07%
2023/04/07	2	20.10	0	0.00	20.20	2	2,507	0.08%
2023/04/06	15	20.35	4	20.55	20.15	11	2,542	0.43%
2023/03/31	0.1	19.90	3	20.00	20.00	-2.9	2,482	-0.12%
2023/03/30	1	19.75	1	19.85	19.80	0	2,528	0.00%
2023/03/29	1	19.80	0	0.00	19.85	1	2,644	0.04%
2023/03/27	20	19.90	20	20.00	20.00	0	2,697	0.00%
2023/03/24	0	0.00	5	19.69	19.60	-5	2,738	-0.18%
2023/03/23	4	19.36	0	0.00	19.45	4	2,767	0.14%
2023/03/22	3	19.45	7	19.42	19.45	-4	2,778	-0.14%
2023/03/21	12	19.53	0	0.00	19.40	12	2,841	0.42%
2023/03/17	1	19.60	11	19.60	19.55	-10	3,123	-0.32%
2023/03/16	5	19.30	0	19.00	18.90	5	3,124	0.16%
2023/03/15	20	19.50	0	0.00	19.45	20	3,186	0.63%
2023/03/14	0	19.85	0	0.00	19.55	0	3,328	0.00%
2023/03/08	3.2	20.00	0	0.00	20.00	3.2	4,351	0.07%
2023/03/07	0	20.05	1	20.00	20.00	-1	4,436	-0.02%
2023/03/06	0	0.00	10.4	19.99	19.85	-10.4	4,576	-0.23%
2023/03/03	1.1	19.89	0	0.00	19.85	1.1	4,645	0.02%
2023/03/02	0	0.00	5	19.85	19.75	-5	4,680	-0.11%
2023/03/01	10	19.90	32	19.85	19.80	-22	4,684	-0.47%
2023/02/24	2	20.00	0	0.00	19.90	2	4,677	0.04%
2023/02/23	0	0.00	0.2	19.80	19.95	-0.2	4,680	0.00%
2023/02/22	0	19.95	2.4	19.86	19.85	-2.4	4,664	-0.05%
2023/02/21	4	19.84	0	19.95	19.80	4	4,678	0.09%
2023/02/20	0	19.85	0	0.00	19.95	0	4,724	0.00%
2023/02/17	0	0.00	0	19.70	19.85	0	4,755	0.00%
2023/02/16	0.2	19.55	0	0.00	19.65	0.2	4,872	0.00%
2023/02/15	5	19.60	0	19.50	19.65	5	4,963	0.10%
2023/02/13	0	0.00	1	19.35	19.40	-1	5,002	-0.02%
2023/02/10	9	19.41	2	19.55	19.30	7	5,003	0.14%
2023/02/09	0	0.00	1	19.70	19.65	-1	4,972	-0.02%
2023/02/08	1	19.60	0	0.00	19.60	1	4,977	0.02%
2023/02/07	0	0.00	6.3	19.84	19.80	-6.3	4,927	-0.13%
2023/02/06	0.1	19.95	18	19.98	19.95	-17.9	4,905	-0.36%
2023/02/03	1.2	19.87	0	0.00	19.85	1.2	4,885	0.02%
2023/02/02	1	19.90	0	0.00	19.95	1	4,851	0.02%
2023/02/01	0	0.00	0	20.15	20.10	0	4,806	0.00%
2023/01/31	5	20.02	5	20.05	20.05	0	4,794	0.00%
2023/01/30	3	19.77	2.2	19.73	19.80	0.8	4,739	0.02%
2023/01/17	0	0.00	1	19.85	19.85	-1	4,691	-0.02%
2023/01/16	0	19.55	0	0.00	19.70	0	4,665	0.00%
2023/01/13	0	0.00	2	19.55	19.50	-2	4,597	-0.04%
2023/01/11	1	19.35	1	19.40	19.35	0	4,543	0.00%
2023/01/10	15	19.35	1	19.30	19.40	14	4,540	0.31%
2023/01/09	0	0.00	0	19.30	19.35	0	4,516	0.00%
2023/01/06	0	19.45	0	0.00	19.30	0	4,500	0.00%
2023/01/05	0	0.00	0	19.20	19.30	0	4,514	0.00%
2023/01/04	0	0.00	5	19.30	19.30	-5	4,480	-0.11%
2023/01/03	5	19.20	1	19.20	19.20	4	4,453	0.09%
2022/12/28	0	19.15	1	18.85	18.85	-1	4,417	-0.02%
2022/12/27	0	0.00	0	19.20	19.20	0	4,403	0.00%
2022/12/26	0.1	19.00	16	19.21	19.10	-15.9	4,384	-0.36%
2022/12/23	0	0.00	3	18.85	18.95	-3	4,368	-0.07%
2022/12/22	22	18.48	7	18.46	18.75	15	4,346	0.35%
2022/12/21	3	18.20	0	0.00	18.15	3	4,338	0.07%
2022/12/20	0	0.00	1	18.60	18.25	-1	4,264	-0.02%
2022/12/16	7	18.41	1	18.80	18.35	6	4,271	0.14%
2022/12/15	1	18.70	33	19.02	19.05	-32	4,192	-0.76%
2022/12/14	18	18.72	170	18.63	18.80	-152	4,160	-3.65%	大賣/鉅額交易
2022/12/13	15	18.48	3	18.62	18.50	12	4,147	0.29%
2022/12/12	38	18.44	1	18.45	18.45	37	4,095	0.90%
2022/12/09	142	19.29	21	19.75	19.00	121	4,067	2.97%	大買/鉅額交易
2022/12/08	17	18.71	0	0.00	18.85	17	3,862	0.44%
2022/12/07	23.1	18.94	1	18.95	18.85	22.1	3,836	0.57%
2022/12/06	15.1	19.56	126	19.64	19.20	-111	3,753	-2.96%	大賣/鉅額交易
2022/12/05	3	20.18	6	20.17	20.20	-3	3,604	-0.08%
2022/12/02	130	20.51	22	20.46	20.30	108	3,560	3.03%	大買/鉅額交易
2022/12/01	18	20.85	13	20.90	20.70	5	3,402	0.15%
2022/11/30	9	20.02	91	20.74	20.80	-82	2,936	-2.79%
2022/11/29	1	19.05	0	0.00	18.95	1	2,586	0.04%
2022/11/28	3	18.63	6	18.73	18.80	-3	2,511	-0.12%
2022/11/25	12	18.39	1	18.35	18.30	11	2,377	0.46%
2022/11/24	0	0.00	12	17.69	17.85	-12	2,293	-0.52%
2022/11/23	1	17.50	0	17.50	17.50	1	2,259	0.04%
2022/11/22	1	17.35	4	17.46	17.35	-3	2,275	-0.13%
2022/11/21	2	17.38	0	0.00	17.35	2	2,281	0.09%
2022/11/18	0	0.00	1	17.70	17.50	-1	2,287	-0.04%
2022/11/17	0	0.00	13.1	17.52	17.65	-13.1	2,379	-0.55%
2022/11/16	1	17.55	2	17.50	17.35	-1	2,368	-0.04%
2022/11/15	5	17.70	0	17.70	17.70	5	2,326	0.21%
2022/11/14	5	17.53	10	17.70	17.80	-5	2,318	-0.22%
2022/11/11	1.1	18.04	0	0.00	18.05	1.1	2,211	0.05%
2022/11/10	4	18.20	0	0.00	18.40	4	2,185	0.18%
2022/11/09	0	0.00	1	18.25	18.50	-1	2,248	-0.04%
2022/11/08	1	18.15	0	0.00	18.00	1	2,258	0.04%
2022/11/07	5	18.00	0	0.00	18.05	5	2,362	0.21%
2022/11/01	2	17.65	0	0.00	17.70	2	2,373	0.08%
2022/10/27	0	0.00	3	17.57	17.65	-3	2,459	-0.12%
2022/10/26	0	17.05	2	17.30	17.25	-2	2,450	-0.08%
2022/10/24	2	17.18	1	17.15	17.10	1	2,451	0.04%
2022/10/20	0	0.00	1	17.10	17.20	-1	2,443	-0.04%
2022/10/18	0	0.00	1	17.10	17.45	-1	2,447	-0.04%
2022/10/17	1	16.70	1	16.95	17.05	0	2,453	0.00%
2022/10/14	0	17.25	2.9	17.14	17.10	-2.9	2,461	-0.12%
2022/10/13	1	17.00	0	0.00	16.80	1	2,486	0.04%
2022/10/11	0	0.00	2	17.70	17.50	-2	2,508	-0.08%
2022/10/06	0	0.00	8	17.80	17.75	-8	2,742	-0.29%
2022/10/05	4	17.85	6	17.90	17.85	-2	2,950	-0.07%
2022/10/04	0	17.65	0	0.00	17.75	0	3,093	0.00%
2022/10/03	0	0.00	5	17.40	17.55	-5	3,173	-0.16%
2022/09/30	0	0.00	1.1	17.40	17.50	-1.1	3,229	-0.03%
2022/09/29	0	0.00	20.8	16.99	17.10	-20.8	3,278	-0.63%
2022/09/28	20	16.89	25	16.68	16.60	-5	3,317	-0.15%
2022/09/27	1	17.55	0	0.00	17.55	1	3,304	0.03%
2022/09/26	3	18.00	5.1	18.10	17.85	-2.1	3,292	-0.06%
2022/09/19	20	18.70	0	0.00	18.65	20	3,384	0.59%
2022/09/13	0	18.65	1	18.65	18.65	-1	3,590	-0.03%
2022/09/12	1	18.60	0	0.00	18.45	1	3,645	0.03%
2022/09/08	0	0.00	1	18.40	18.45	-1	3,663	-0.03%
2022/09/07	1	18.00	1	17.90	17.95	0	3,661	0.00%
2022/09/06	1	18.35	1	18.20	18.30	0	3,673	0.00%
2022/09/05	6	18.39	2	18.35	18.35	4	3,674	0.11%
2022/09/02	23	18.59	0	0.00	18.55	23	3,684	0.62%
2022/09/01	0.1	18.75	2	18.75	18.70	-1.9	3,667	-0.05%
2022/08/30	12	18.80	0	0.00	18.75	12	3,674	0.33%
2022/08/29	5	18.85	0	18.90	18.75	5	3,704	0.13%
2022/08/26	1	19.10	2	19.18	19.15	-1	3,702	-0.03%
2022/08/25	9.1	19.15	0	0.00	19.10	9.1	3,735	0.24%
2022/08/24	4	19.23	4	19.31	19.20	0	3,731	0.00%
2022/08/23	0	0.00	3.6	18.78	18.90	-3.6	3,674	-0.10%
2022/08/22	0	0.00	0	19.15	18.90	0	3,717	0.00%
2022/08/19	1	18.80	0	0.00	18.90	1	3,723	0.03%
2022/08/18	3	18.80	3	18.85	18.70	0	3,735	0.00%
2022/08/17	8	18.66	0	18.80	18.70	8	3,748	0.21%
2022/08/16	28	19.00	0	0.00	18.85	28	3,712	0.75%
2022/08/15	4	19.15	1	19.10	19.20	3	3,655	0.08%
2022/08/12	6	19.31	0	0.00	19.25	6	3,634	0.17%
2022/08/11	0	0.00	1	19.80	19.85	-1	3,577	-0.03%
2022/08/10	0	0.00	18	19.55	19.55	-18	3,591	-0.50%
2022/08/04	2	19.20	20	19.25	19.25	-18	3,773	-0.48%
2022/08/02	5	19.55	0	0.00	19.60	5	3,817	0.13%
2022/07/28	0	0.00	1	19.80	19.75	-1	4,002	-0.02%
2022/07/27	12	19.52	0	0.00	19.65	12	4,036	0.30%
2022/07/26	0	0.00	2.1	19.65	19.65	-2.1	4,062	-0.05%
2022/07/25	0	0.00	20	19.25	19.65	-20	4,118	-0.49%
2022/07/21	1	19.40	0.1	19.70	19.50	0.9	4,277	0.02%
2022/07/20	72.1	19.54	20	19.60	19.35	52.1	4,312	1.21%
2022/07/19	20	19.35	1	19.30	19.35	19	4,361	0.44%
2022/07/18	0	0.00	0.1	19.00	18.90	-0.1	4,350	0.00%
2022/07/15	20	18.88	1	18.80	18.80	19	4,367	0.44%
2022/07/14	8	19.15	20	19.05	19.20	-12	4,323	-0.28%
2022/07/13	28	20.62	0	0.00	20.60	28	4,147	0.68%
2022/07/12	35	20.89	10	20.50	20.35	25	3,987	0.63%
2022/07/11	24	21.40	0	0.00	21.40	24	3,872	0.62%
2022/07/08	1	21.75	0.4	21.75	21.65	0.6	3,871	0.02%
2022/07/07	0	0.00	8	21.46	21.55	-8	3,848	-0.21%
2022/07/06	5	21.58	0	0.00	21.40	5	3,823	0.13%
2022/07/05	2	22.00	2	22.30	22.15	0	3,845	0.00%
2022/06/30	0	0.00	3	22.75	22.70	-3	3,952	-0.08%
2022/06/28	0	0.00	8	23.29	23.30	-8	4,190	-0.19%
2022/06/23	0.2	22.30	5	22.33	22.35	-4.8	4,515	-0.11%
2022/06/22	3	22.60	3	22.55	22.25	0	4,511	0.00%
2022/06/21	0	0.00	3	23.02	23.10	-3	4,418	-0.07%
2022/06/20	13	23.21	3.1	23.14	22.80	9.9	4,393	0.23%
2022/06/17	5	23.70	4	23.63	23.60	1	4,361	0.02%
2022/06/16	2	24.00	0	23.95	23.85	2	4,373	0.05%
2022/06/15	2	24.35	0	0.00	24.20	2	4,381	0.05%
2022/06/14	2	24.00	1	23.95	23.95	1	4,404	0.02%
2022/06/13	5	24.12	0	0.00	24.15	5	4,426	0.11%
2022/06/10	1	24.60	2	24.70	24.60	-1	4,429	-0.02%
2022/06/09	40	24.75	0	0.00	24.75	40	4,480	0.89%
2022/06/07	0.1	24.50	0	0.00	24.50	0.1	4,595	0.00%
2022/06/02	2.1	24.75	0	0.00	24.75	2.1	4,978	0.04%
2022/06/01	0	0.00	1	24.50	24.50	-1	5,083	-0.02%
2022/05/31	0	0.00	6	24.50	24.50	-6	5,132	-0.12%
2022/05/30	0	0.00	6	24.31	24.30	-6	5,269	-0.11%
2022/05/27	3	24.05	0	0.00	24.00	3	5,388	0.06%
2022/05/26	1	24.20	0	0.00	23.95	1	5,504	0.02%
2022/05/25	1	24.05	0	0.00	24.10	1	5,539	0.02%
2022/05/24	0	24.25	0	0.00	24.10	0	5,633	0.00%
2022/05/20	4	24.18	1	24.30	24.10	3	5,713	0.05%
2022/05/19	1	23.90	0	0.00	24.15	1	5,774	0.02%
2022/05/18	6	24.53	0	0.00	24.55	6	5,777	0.10%
2022/05/17	20	24.10	0	24.10	24.20	20	5,804	0.34%
2022/05/13	20	23.75	0	23.80	23.80	20	5,880	0.34%
2022/05/12	0	0.00	2.1	23.55	23.45	-2.1	6,070	-0.03%
2022/05/11	0.1	24.25	13	24.21	24.20	-13	6,223	-0.21%
2022/05/10	0	0.00	2	24.30	24.25	-2	6,404	-0.03%
2022/05/09	22.1	24.82	51	24.95	24.60	-29	6,485	-0.45%
2022/05/06	24	25.54	0	0.00	25.55	24	6,541	0.37%
2022/05/05	0	0.00	20	26.09	26.15	-20	6,623	-0.30%
2022/05/04	18	25.83	0	0.00	25.85	18	6,626	0.27%
2022/05/03	2	25.60	0	0.00	25.65	2	6,694	0.03%
2022/04/29	1	26.05	5	26.00	26.05	-4	6,777	-0.06%
2022/04/28	0	0.00	28	25.73	25.80	-28	6,871	-0.41%
2022/04/27	15	25.27	2	25.10	25.05	13	6,853	0.19%
2022/04/26	16	25.95	0	0.00	26.00	16	6,861	0.23%
2022/04/25	7	26.04	4	25.95	25.95	3	6,865	0.04%
2022/04/22	10	26.50	6	26.48	26.50	4	6,816	0.06%
2022/04/21	2	26.45	1.5	26.43	26.50	0.5	6,834	0.01%
2022/04/20	55	26.20	4	26.23	26.30	51	6,875	0.74%
2022/04/19	7	26.16	2	26.18	26.25	5	6,929	0.07%
2022/04/18	6.1	26.05	0	0.00	26.05	6.1	7,130	0.08%
2022/04/15	2.1	26.40	0	0.00	26.40	2.1	7,184	0.03%
2022/04/14	4.1	26.55	0	0.00	26.55	4.1	7,364	0.06%
2022/04/12	45	26.03	25	26.15	26.15	20	7,389	0.27%
2022/04/11	10	26.11	28	26.22	26.15	-18	7,410	-0.24%
2022/04/08	2	26.48	13	26.56	26.60	-11	7,422	-0.15%
2022/04/07	17	26.47	0	0.00	26.25	17	7,512	0.23%
2022/04/06	13.1	26.73	1	26.75	26.75	12.1	7,510	0.16%
2022/04/01	110	26.93	4	27.00	27.00	106	7,483	1.42%	大買/鉅額交易
2022/03/31	48.1	27.39	97	27.39	27.30	-48.9	7,388	-0.66%
2022/03/30	39	27.93	45	28.01	27.85	-6	7,366	-0.08%
2022/03/29	12	26.76	2.4	26.78	26.80	9.6	7,049	0.14%
2022/03/28	2.5	26.61	3	26.80	26.80	-0.5	7,062	-0.01%
2022/03/25	2	27.10	63	27.11	27.25	-61	7,058	-0.86%
2022/03/24	0.1	26.95	12	26.93	26.95	-11.9	7,056	-0.17%
2022/03/23	0	0.00	5	27.05	27.15	-5	7,109	-0.07%
2022/03/22	1	27.00	2	27.15	27.15	-1	7,152	-0.01%
2022/03/21	0	0.00	2	26.95	27.00	-2	7,239	-0.03%
2022/03/18	2	26.65	6	26.77	26.55	-4	7,296	-0.05%
2022/03/17	7	26.61	17	26.67	26.75	-10	7,342	-0.14%
2022/03/16	5	26.40	5	26.33	26.30	0	7,413	0.00%
2022/03/15	18	26.45	5	26.66	26.40	13	7,471	0.17%
2022/03/14	0	0.00	10	26.61	26.80	-10	7,632	-0.13%
2022/03/11	20	26.30	2	26.60	26.25	18	7,710	0.23%
2022/03/10	21	26.47	12.1	26.46	26.50	8.9	7,763	0.11%
2022/03/09	35.2	26.28	57	26.78	26.10	-21.8	7,810	-0.28%
2022/03/08	111.1	27.03	2	27.15	26.70	109.1	7,737	1.41%	大買/鉅額交易
2022/03/07	53	27.75	14	27.55	27.75	39	7,794	0.50%
2022/03/04	11	28.71	1	28.80	28.65	10	8,034	0.12%
2022/03/03	11	28.91	19	28.99	28.95	-8	8,350	-0.10%
2022/03/02	63	28.78	28	28.89	28.85	35	9,203	0.38%
2022/03/01	9	28.86	14	28.78	28.75	-5	9,854	-0.05%
2022/02/25	6	27.92	28	28.28	28.40	-22	10,084	-0.22%
2022/02/24	37	27.90	5	27.80	27.80	32	10,113	0.32%
2022/02/23	4	28.45	4	28.46	28.45	0	10,078	0.00%
2022/02/22	11	28.46	10.1	28.57	28.35	0.9	10,231	0.01%
2022/02/21	0	0.00	11	28.75	28.70	-11	10,260	-0.11%
2022/02/18	1	28.35	0	0.00	28.55	1	10,295	0.01%
2022/02/17	7	28.35	0.1	28.30	28.35	6.9	10,442	0.07%
2022/02/16	2	28.25	1	28.30	28.25	1	10,722	0.01%
2022/02/15	5	28.29	2	28.33	28.35	3	11,238	0.03%
2022/02/14	43	28.57	23	28.38	28.30	20	11,335	0.18%
2022/02/11	2	29.05	25.4	28.97	29.00	-23.4	11,247	-0.21%
2022/02/10	5	28.77	38	28.78	28.80	-33	11,082	-0.30%
2022/02/09	2	28.20	30.7	28.42	28.50	-28.7	10,962	-0.26%
2022/02/08	5	28.04	10	28.12	28.25	-5	10,899	-0.05%
2022/02/07	59	27.63	59	27.11	27.80	0	10,850	0.00%
2022/01/26	0	0.00	0	26.80	26.60	0	10,807	0.00%
2022/01/25	81	26.62	33	26.58	26.50	48	10,809	0.44%
2022/01/24	37	27.03	0	0.00	27.00	37	10,773	0.34%
2022/01/21	13	27.78	0	0.00	27.50	13	10,718	0.12%
2022/01/20	24	27.85	8	27.81	27.85	16	10,619	0.15%
2022/01/19	63	27.74	9	27.95	27.60	54	10,619	0.51%
2022/01/18	47	27.96	1	27.80	27.80	46	10,534	0.44%
2022/01/17	0	0.00	7	28.02	28.05	-7	10,569	-0.07%
2022/01/14	3	27.88	0	0.00	27.85	3	10,674	0.03%
2022/01/13	60	27.95	3	27.92	28.05	57	10,691	0.53%
2022/01/12	2	27.65	10	27.55	27.75	-8	10,724	-0.07%
2022/01/11	20.2	27.70	27	27.66	27.65	-6.8	10,735	-0.06%
2022/01/10	4.1	28.07	25	28.05	28.05	-20.9	10,654	-0.20%
2022/01/07	15	28.30	31	28.61	28.25	-16	10,611	-0.15%
2022/01/06	1	28.10	0	0.00	28.10	1	10,514	0.01%
2022/01/05	4.1	28.16	1	28.10	28.10	3.1	10,537	0.03%
2022/01/04	0	0.00	1	28.35	28.25	-1	10,557	-0.01%
2022/01/03	10	28.45	1	28.40	28.40	9	10,591	0.08%
2021/12/30	76	28.74	29.1	29.03	28.70	46.9	10,636	0.44%
2021/12/29	29	28.67	0	0.00	28.85	29	10,723	0.27%
2021/12/28	0	0.00	2	28.63	28.65	-2	10,792	-0.02%
2021/12/27	0	0.00	10	28.50	28.50	-10	11,099	-0.09%
2021/12/24	64	28.43	3	28.65	28.40	61	11,428	0.53%
2021/12/23	1	28.30	3	28.33	28.35	-2	11,759	-0.02%
2021/12/22	0	0.00	5	28.30	28.20	-5	12,365	-0.04%
2021/12/21	6	28.17	2	28.25	28.20	4	12,689	0.03%
2021/12/20	2	28.38	1	28.30	28.10	1	13,086	0.01%
2021/12/17	2	28.25	14	28.29	28.30	-12	13,159	-0.09%
2021/12/16	6	27.93	4	27.95	27.90	2	13,171	0.02%
2021/12/15	35	28.01	3	28.00	27.95	32	13,213	0.24%
2021/12/14	20	28.22	4	28.25	28.10	16	13,455	0.12%
2021/12/13	0.2	28.30	2	28.20	28.15	-1.9	13,645	-0.01%
2021/12/10	2	28.20	3	28.35	28.20	-1	13,719	-0.01%
2021/12/09	6	28.48	2	28.63	28.45	4	13,672	0.03%
2021/12/08	18	28.79	10	28.55	28.55	8	13,661	0.06%
2021/12/07	8	28.52	7	28.64	28.75	1	13,548	0.01%
2021/12/06	12	28.35	0	0.00	28.35	12	13,459	0.09%
2021/12/03	14	28.59	5	28.50	28.50	9	13,445	0.07%
2021/12/02	20	28.53	11	28.45	28.40	9	13,374	0.07%
2021/12/01	22	28.57	13	28.66	28.70	9	13,300	0.07%
2021/11/30	33	28.85	17	29.02	28.75	16	13,134	0.12%
2021/11/29	27.1	28.67	14	28.89	28.70	13.1	12,856	0.10%
2021/11/26	90.2	29.89	50	29.95	29.80	40.2	12,642	0.32%
2021/11/25	52.3	29.61	47	29.80	29.75	5.3	11,857	0.04%
2021/11/24	15	29.03	20	28.87	29.20	-5	11,104	-0.05%
2021/11/22	2	28.45	2	28.28	28.30	0	10,788	0.00%
2021/11/19	2	29.00	1	28.70	28.50	1	10,778	0.01%
2021/11/18	1	28.50	0	0.00	28.70	1	10,714	0.01%
2021/11/17	10	28.26	7	28.24	28.15	3	10,699	0.03%
2021/11/16	3.1	28.60	1	28.25	28.45	2.1	10,782	0.02%
2021/11/15	24.1	28.77	3	28.60	28.80	21.1	10,695	0.20%
2021/11/12	3.1	29.21	34	29.61	29.55	-30.9	10,498	-0.29%
2021/11/11	10.1	27.60	0	0.00	27.50	10.1	10,105	0.10%
2021/11/10	8	28.43	18	28.23	28.15	-10	10,236	-0.10%
2021/11/09	1	28.10	5	27.82	27.95	-4	10,379	-0.04%
2021/11/08	3	27.80	2	27.63	27.85	1	10,598	0.01%
2021/11/05	1	27.45	2	27.55	27.55	-1	10,861	-0.01%
2021/11/04	10	27.15	0	0.00	27.10	10	10,873	0.09%
2021/11/03	4	27.26	5	27.42	27.50	-1	10,892	-0.01%
2021/11/02	1	27.20	5	27.08	26.95	-4	11,027	-0.04%
2021/11/01	0	0.00	4	27.19	27.05	-4	11,256	-0.04%
2021/10/29	5	26.86	1	26.90	27.00	4	11,323	0.04%
2021/10/28	1.1	26.93	3	26.85	26.95	-1.9	11,313	-0.02%
2021/10/27	7	26.55	2	26.63	26.55	5	11,359	0.04%
2021/10/26	4	26.75	3	26.78	26.80	1	11,391	0.01%
2021/10/25	5	26.47	4.1	26.78	26.80	1	11,456	0.01%
2021/10/22	8.1	26.41	7	26.46	26.35	1.1	11,536	0.01%
2021/10/21	0	26.95	0	0.00	26.85	0	11,544	0.00%
2021/10/20	0	0.00	3	26.90	26.90	-3	11,630	-0.03%
2021/10/19	0	0.00	0.2	27.50	27.30	-0.2	11,719	0.00%
2021/10/18	4	27.63	5	27.74	27.35	-1	11,753	-0.01%
2021/10/14	9	26.81	0	0.00	26.95	9	12,027	0.07%
2021/10/13	1	27.20	1	27.25	27.15	0	12,000	0.00%
2021/10/12	11	27.84	1	28.30	27.75	10	12,108	0.08%
2021/10/08	9	28.38	15	28.47	28.10	-6	12,156	-0.05%
2021/10/07	1	28.15	0.4	28.60	28.70	0.6	12,374	0.00%
2021/10/06	1.1	28.12	6	28.31	28.10	-4.9	12,730	-0.04%
2021/10/05	22	27.15	25	27.16	27.60	-3	12,779	-0.02%
2021/10/04	42.1	27.53	4	27.25	26.85	38.1	12,812	0.30%
2021/10/01	48.1	28.23	4	28.29	28.10	44.1	12,723	0.35%
2021/09/30	32	29.18	10	29.32	28.95	22	12,932	0.17%
2021/09/29	65	30.69	79	30.63	29.80	-14	13,036	-0.11%
2021/09/28	13	30.56	24	30.47	31.00	-11	13,169	-0.08%
2021/09/27	20	30.24	49	30.21	30.35	-29	16,563	-0.18%
2021/09/24	31	29.26	50	29.34	29.25	-19	18,467	-0.10%
2021/09/23	21	29.23	1	29.30	29.15	20	18,717	0.11%
2021/09/22	1	28.50	0	0.00	28.65	1	18,974	0.01%
2021/09/17	7	29.32	2	30.13	29.10	5	19,124	0.03%
2021/09/16	3	29.48	7.2	29.80	29.90	-4.2	18,943	-0.02%
2021/09/15	21.1	29.15	22	28.82	28.80	-1	18,890	-0.01%
2021/09/14	13	29.20	1	29.35	29.15	12	19,005	0.06%
2021/09/13	10	28.75	15.3	29.03	29.40	-5.3	19,224	-0.03%
2021/09/10	13	28.82	20	28.88	28.90	-7	19,502	-0.04%
2021/09/09	6.1	28.30	0	0.00	28.50	6.1	19,690	0.03%
2021/09/08	1	28.60	0	0.00	28.45	1	19,913	0.01%
2021/09/07	3	28.88	1	28.90	28.85	2	20,858	0.01%
2021/09/06	8.2	28.68	6	28.68	28.50	2.2	21,221	0.01%
2021/09/03	9	29.46	0	0.00	29.25	9	21,757	0.04%
2021/09/02	17.1	30.10	0	0.00	29.45	17.1	22,413	0.08%
2021/09/01	14	30.30	2	30.15	30.10	12	22,929	0.05%
2021/08/31	0	0.00	5	29.70	30.45	-5	23,466	-0.02%
2021/08/27	11	29.25	0.2	29.10	29.50	10.8	24,911	0.04%
2021/08/26	1	29.00	0	29.10	29.05	1	25,559	0.00%
2021/08/25	6	28.70	0	0.00	28.90	6	26,376	0.02%
2021/08/24	12	28.61	15	28.75	28.75	-3	26,576	-0.01%
2021/08/23	3	28.32	1	28.40	28.45	2	26,948	0.01%
2021/08/20	17	28.34	0	0.00	28.10	17	27,069	0.06%
2021/08/19	8.1	29.37	0	0.00	29.00	8.1	27,083	0.03%
2021/08/18	5	28.60	11	29.56	29.95	-6	27,251	-0.02%
2021/08/17	5	29.56	0	0.00	29.20	5	27,885	0.02%
2021/08/16	34	30.25	1	30.65	29.90	33	27,993	0.12%
2021/08/13	17	31.29	36	31.49	31.20	-19	28,018	-0.07%
2021/08/12	3	30.63	2	30.88	31.30	1	28,173	0.00%
2021/08/11	26	30.55	11	31.04	30.00	15	28,360	0.05%
2021/08/10	0	0.00	2	30.40	30.70	-2	28,688	-0.01%
2021/08/09	7	30.71	8	30.66	30.70	-1	29,084	0.00%
2021/08/06	15	31.32	9.1	31.25	30.95	5.9	29,674	0.02%
2021/08/05	9	30.70	20	30.95	30.90	-11	29,798	-0.04%
2021/08/04	2	30.15	0	0.00	30.30	2	30,190	0.01%
2021/08/02	9	29.39	3	29.38	29.75	6	31,372	0.02%
2021/07/30	2	29.20	0	0.00	29.15	2	31,833	0.01%
2021/07/29	5	28.82	0	0.00	29.30	5	32,167	0.02%
2021/07/28	0.1	29.30	0	0.00	28.90	0.1	32,510	0.00%
2021/07/27	4	29.25	16	29.37	29.25	-12	33,073	-0.04%
2021/07/26	12.1	29.83	0	0.00	29.75	12.1	33,683	0.04%
2021/07/23	15	30.32	66	30.52	30.45	-51	34,349	-0.15%
2021/07/22	12.1	29.67	51	29.92	29.45	-38.9	34,457	-0.11%
2021/07/21	6	29.17	63	29.40	29.30	-57	34,896	-0.16%
2021/07/20	21	30.25	7	30.62	30.05	14	35,053	0.04%
2021/07/19	5	31.30	0	0.00	31.40	5	35,307	0.01%
2021/07/16	1	30.90	10.3	31.49	31.30	-9.3	36,742	-0.03%
2021/07/15	0	0.00	1	30.65	31.15	-1	37,062	0.00%
2021/07/14	28	29.77	13	29.70	30.05	15	37,787	0.04%
2021/07/13	11	30.34	42	30.43	30.15	-31	38,665	-0.08%
2021/07/12	18	31.77	32	31.85	31.45	-14	38,720	-0.04%
2021/07/09	18	31.99	1	32.10	31.80	17	39,020	0.04%
2021/07/08	11	32.09	33	31.84	32.10	-22	39,246	-0.06%
2021/07/07	76	32.59	88	32.37	31.80	-12	39,497	-0.03%
2021/07/06	28	33.17	42	33.13	33.35	-14	39,662	-0.04%
2021/07/05	68	32.60	44	32.54	32.75	24	39,482	0.06%
2021/07/02	531.7	34.13	296	34.02	32.00	235.7	39,015	0.60%	大買/大賣/鉅額交易
2021/07/01	128	32.03	305.4	32.20	32.90	-177.4	35,475	-0.50%	大買/大賣/鉅額交易
2021/06/30	18	29.87	16	29.65	29.95	2	33,491	0.01%
2021/06/29	8	29.66	22	29.79	29.30	-14	33,314	-0.04%
2021/06/28	6	29.30	20	29.34	29.70	-14	33,309	-0.04%
2021/06/25	30	29.12	1.6	29.02	29.05	28.4	33,238	0.09%
2021/06/24	2	28.65	22	29.10	29.15	-20	33,558	-0.06%
2021/06/23	7	28.79	26	28.69	28.75	-19	34,034	-0.06%
2021/06/22	22	29.12	2	29.15	29.00	20	34,354	0.06%
2021/06/21	15.3	28.12	123	28.40	28.50	-107.7	34,152	-0.32%	大賣/鉅額交易
2021/06/18	27	29.32	25	29.22	29.10	2	33,904	0.01%
2021/06/17	2	29.15	4	29.18	29.55	-2	33,817	-0.01%
2021/06/16	146	29.82	120	30.27	29.05	26	33,732	0.08%	大買/大賣/
2021/06/15	34	30.09	18	30.21	30.10	16	32,787	0.05%
2021/06/11	45	29.97	77	30.07	30.00	-32	32,499	-0.10%
2021/06/09	131	29.96	35	30.11	30.05	96	31,523	0.30%	大買/
2021/06/08	29	30.05	17	29.93	29.80	12	31,112	0.04%
2021/06/07	59	29.67	50	29.74	29.80	9	30,592	0.03%
2021/06/04	8	28.88	8	28.76	28.60	0	29,651	0.00%
2021/06/03	33	28.54	53	28.46	28.50	-20	29,516	-0.07%
2021/06/02	113	27.95	232	27.60	27.60	-119	29,646	-0.40%	大買/大賣/鉅額交易
2021/06/01	10	27.05	0	0.00	27.00	10	28,925	0.03%
2021/05/31	11	26.81	13	27.17	26.80	-2	28,924	-0.01%
2021/05/28	70	26.11	21	26.38	26.20	49	28,562	0.17%
2021/05/27	38	25.76	19	25.92	25.75	19	28,446	0.07%
2021/05/26	82	26.14	23	25.90	26.05	59	28,348	0.21%
2021/05/25	114	26.43	107	26.05	25.90	7	28,179	0.02%	大買/大賣/
2021/05/24	38	25.13	35	25.32	25.15	3	27,684	0.01%
2021/05/21	0	0.00	35	24.63	24.80	-35	27,756	-0.13%
2021/05/20	41	24.39	71	24.96	24.00	-30	27,565	-0.11%
2021/05/19	70.1	24.30	60	24.41	24.45	10.1	27,252	0.04%
2021/05/18	41	24.67	94	24.37	24.85	-53	26,955	-0.20%
2021/05/17	38	24.22	5	24.55	24.05	33	26,378	0.13%
2021/05/14	29	27.07	29	27.33	26.70	0	25,940	0.00%
2021/05/13	13	25.14	1	25.00	25.00	12	25,311	0.05%
2021/05/12	61	26.18	44	25.31	25.70	17	25,069	0.07%
2021/05/11	45	29.36	59	29.04	28.00	-14	24,485	-0.06%
2021/05/10	80	28.97	131.1	28.82	28.90	-51.1	23,939	-0.21%	大賣/
2021/05/07	139	29.39	4	29.28	29.05	135	23,292	0.58%	大買/鉅額交易
2021/05/06	22	31.83	37	32.16	32.25	-15	22,826	-0.07%
2021/05/05	19	31.29	31	32.02	31.30	-12	22,518	-0.05%
2021/05/04	46	31.65	41	30.45	30.20	5	22,164	0.02%
2021/05/03	74	33.52	26.2	33.12	32.65	47.8	21,499	0.22%
2021/04/29	61	33.22	108	33.39	33.50	-47	20,888	-0.23%	大賣/
2021/04/28	19	32.55	58	32.61	32.50	-39	20,155	-0.19%
2021/04/27	12	32.66	114	32.32	32.60	-102	20,086	-0.51%	大賣/鉅額交易
2021/04/26	13	31.70	19	31.87	32.10	-6	19,617	-0.03%
2021/04/23	74	31.16	7	31.31	31.30	67	19,396	0.35%
2021/04/22	173	32.04	103.3	32.53	31.75	69.7	19,134	0.36%	大買/大賣/
2021/04/21	114	31.36	28	31.56	31.40	86	17,793	0.48%	大買/
2021/04/20	148	31.66	111	31.00	31.85	37	17,379	0.21%	大買/大賣/
2021/04/19	40.2	31.88	106	31.95	32.65	-65.8	16,683	-0.39%	大賣/
2021/04/16	22	29.67	7	29.79	29.70	15	15,557	0.10%
2021/04/15	11	29.05	40	29.08	29.15	-29	15,203	-0.19%
2021/04/14	24	28.02	16	28.15	27.90	8	14,958	0.05%
2021/04/13	114.3	28.97	13	28.62	28.20	101.3	14,843	0.68%	大買/鉅額交易
2021/04/12	28	29.04	39	29.31	29.60	-11	14,702	-0.07%
2021/04/09	67	28.10	6	28.42	28.45	61	14,253	0.43%
2021/04/08	5	27.56	16	27.59	28.00	-11	14,186	-0.08%
2021/04/07	14	27.63	2	27.60	27.80	12	14,574	0.08%
2021/04/06	22	27.83	13	27.85	27.90	9	14,641	0.06%
2021/04/01	6	27.40	40	27.37	27.30	-34	14,455	-0.24%
2021/03/31	52	27.56	24	27.51	27.50	28	14,359	0.19%
2021/03/30	27	27.23	5	27.16	27.30	22	14,217	0.15%
2021/03/29	22	27.05	16	26.96	27.00	6	14,377	0.04%
2021/03/26	53	26.60	27	26.71	26.80	26	15,094	0.17%
2021/03/25	8	25.59	40.6	25.71	25.95	-32.6	14,603	-0.22%
2021/03/24	1	24.80	1	24.70	24.95	0	14,095	0.00%
2021/03/23	2	24.50	0	24.60	24.55	2	14,129	0.01%
2021/03/19	2.2	24.39	10	24.30	24.10	-7.8	14,283	-0.05%
2021/03/18	7	24.84	1.4	24.91	24.85	5.6	14,257	0.04%
2021/03/17	17.2	24.89	1	24.95	25.00	16.2	14,337	0.11%
2021/03/16	0	0.00	7	25.42	25.15	-7	14,472	-0.05%
2021/03/15	0	0.00	1.2	25.56	25.60	-1.2	14,467	-0.01%
2021/03/12	13	25.37	4	24.91	25.30	9	14,393	0.06%
2021/03/11	8	25.59	4	25.29	25.10	4	14,430	0.03%
2021/03/10	7	25.21	11	24.98	25.35	-4	14,519	-0.03%
2021/03/09	22.2	25.13	12	25.15	25.25	10.2	14,525	0.07%
2021/03/08	39	25.55	55.3	25.71	25.65	-16.3	14,413	-0.11%
2021/03/05	9	24.27	1	24.50	23.85	8	13,681	0.06%
2021/03/04	2	23.98	17	24.31	24.35	-15	13,792	-0.11%
2021/03/03	1	23.95	17	23.95	23.95	-16	13,780	-0.12%
2021/03/02	5.3	23.64	3	23.60	23.55	2.3	13,978	0.02%
2021/02/26	0	0.00	22	23.70	23.85	-22	14,156	-0.16%
2021/02/25	2	23.80	1.2	23.97	23.85	0.8	14,393	0.01%
2021/02/24	10	24.39	4	23.88	23.65	6	14,651	0.04%
2021/02/23	25	24.60	18	24.12	24.35	7	14,864	0.05%
2021/02/19	0	0.00	2.4	23.69	23.50	-2.4	15,307	-0.02%
2021/02/18	1	23.55	1	23.55	23.25	0	15,492	0.00%
2021/02/17	1	23.15	14	23.17	23.00	-13	15,831	-0.08%
2021/02/05	2	22.50	2	22.55	22.60	0	16,518	0.00%
2021/02/04	0	0.00	9	22.40	22.55	-9	16,886	-0.05%
2021/02/03	0	22.00	0	0.00	22.25	0	17,408	0.00%
2021/02/02	0	0.00	20	21.70	21.80	-20	17,681	-0.11%
2021/02/01	0	0.00	2	21.35	21.55	-2	18,013	-0.01%
2021/01/28	1	20.90	0	0.00	21.05	1	18,452	0.01%
2021/01/25	0	0.00	1	22.20	22.15	-1	20,193	0.00%
2021/01/22	11	21.10	0	0.00	22.00	11	20,509	0.05%
2021/01/21	5	20.85	0	0.00	21.40	5	20,749	0.02%
2021/01/20	5	21.67	0	0.00	21.10	5	21,386	0.02%
2021/01/19	2	22.30	0	0.00	22.45	2	22,351	0.01%
2021/01/18	7	22.04	10	21.80	22.45	-3	23,010	-0.01%
2021/01/15	23	22.72	3	22.80	22.55	20	23,183	0.09%
2021/01/14	1	22.90	1	22.85	23.45	0	23,266	0.00%
2021/01/13	0	0.00	1	23.30	23.20	-1	23,221	0.00%
2021/01/12	2	23.10	192	23.18	23.10	-190	23,313	-0.81%	大賣/鉅額交易
2021/01/11	2	23.30	1	23.30	23.35	1	23,266	0.00%
2021/01/08	12	23.30	0.1	23.40	23.50	11.9	23,488	0.05%
2021/01/07	7	23.96	13	23.77	23.95	-6	23,507	-0.03%
2021/01/06	7	23.67	24	23.90	23.35	-17	23,377	-0.07%
2021/01/05	1	24.35	25	24.40	24.30	-24	23,331	-0.10%
2021/01/04	1	24.00	58.1	24.00	24.10	-57.1	23,022	-0.25%
2020/12/31	28	23.86	20	23.76	23.75	8	22,751	0.04%
2020/12/30	77	23.51	71	23.76	23.55	6	22,459	0.03%
2020/12/29	4	23.28	72	23.34	23.10	-68	21,832	-0.31%
2020/12/28	12	22.97	59.3	22.89	22.95	-47.3	21,601	-0.22%
2020/12/25	4	22.76	5.2	22.85	22.75	-1.2	21,460	-0.01%
2020/12/24	6	22.66	20	22.49	22.65	-14	21,423	-0.07%
2020/12/23	59	22.78	37	22.66	22.30	22	21,281	0.10%
2020/12/22	133	23.12	130	22.78	22.20	3	21,110	0.01%	大買/大賣/
2020/12/21	119.1	22.05	34	21.79	22.20	85.1	20,107	0.42%	大買/
2020/12/18	100	21.41	0	0.00	21.25	100	19,964	0.50%
2020/12/17	3	21.60	0	0.00	21.35	3	19,999	0.02%
2020/12/16	0	0.00	1	21.80	21.85	-1	19,924	-0.01%
2020/12/15	13	21.38	33	21.95	21.40	-20	19,902	-0.10%
2020/12/14	66	22.09	6	22.23	22.25	60	19,836	0.30%
2020/12/11	84.2	22.07	0	0.00	22.00	84.2	19,820	0.42%
2020/12/10	39	22.80	64	22.40	22.45	-25	19,784	-0.13%
2020/12/09	6	22.07	10	22.01	22.35	-4	19,778	-0.02%
2020/12/08	24	22.41	0	0.00	22.35	24	20,209	0.12%
2020/12/07	16	22.42	10.4	22.36	22.50	5.6	20,619	0.03%
2020/12/04	4	22.88	45	22.91	23.00	-41	20,686	-0.20%
2020/12/03	62	22.49	81	22.67	22.45	-19	21,230	-0.09%
2020/12/02	12	23.00	9.5	22.78	22.70	2.5	21,995	0.01%
2020/12/01	8	23.53	3	23.52	23.55	5	22,003	0.02%
2020/11/30	7	23.56	17	23.65	23.40	-10	22,222	-0.04%
2020/11/27	19	23.16	44	23.21	23.25	-25	22,335	-0.11%
2020/11/26	14	23.47	3	23.58	23.45	11	22,207	0.05%
2020/11/25	51	23.60	49	23.71	23.45	2	22,044	0.01%
2020/11/24	62	23.86	41	23.56	23.45	21	22,175	0.09%
2020/11/23	6	23.69	7	23.69	24.00	-1	22,055	0.00%
2020/11/20	73	23.68	15	23.50	23.50	58	21,847	0.27%
2020/11/19	26	24.04	4	24.10	24.10	22	21,994	0.10%
2020/11/18	70	24.11	90	24.35	24.00	-20	22,015	-0.09%
2020/11/17	11	23.61	91	23.55	23.70	-80	21,592	-0.37%
2020/11/16	66	23.09	11	23.00	23.40	55	21,668	0.25%
2020/11/13	97	23.34	40	23.42	23.05	57	21,653	0.26%
2020/11/12	86	22.96	37	22.82	22.60	49	21,895	0.22%
2020/11/11	13	23.80	41	23.63	23.55	-28	22,015	-0.13%
2020/11/10	22	23.21	24	23.07	23.15	-2	22,065	-0.01%
2020/11/09	36	23.22	40	23.34	23.65	-4	21,824	-0.02%
2020/11/06	20	23.02	8.1	23.04	23.00	11.9	21,415	0.06%
2020/11/05	2	22.65	6	22.83	23.00	-4	21,116	-0.02%
2020/11/04	20	22.98	6	23.08	22.80	14	21,000	0.07%
2020/11/03	6	22.93	25	23.01	23.05	-19	20,453	-0.09%
2020/11/02	48	22.96	45.1	23.49	22.30	2.9	19,871	0.01%
2020/10/30	48	22.80	34	22.69	22.75	14	19,090	0.07%
2020/10/29	17.1	22.40	11	22.71	22.75	6.1	18,736	0.03%
2020/10/28	52	22.61	36	22.58	22.50	16	18,375	0.09%
2020/10/27	55	22.36	139	22.48	22.15	-84	17,655	-0.48%	大賣/
2020/10/26	17	21.88	27	22.05	21.35	-10	16,454	-0.06%
2020/10/23	0	0.00	35	21.03	21.15	-35	15,739	-0.22%
2020/10/22	20	20.48	2	20.55	20.55	18	15,560	0.12%
2020/10/21	22	20.38	6	20.52	20.55	16	15,323	0.10%
2020/10/20	0	0.00	12	20.17	20.30	-12	15,212	-0.08%
2020/10/19	4	19.88	4	19.99	20.00	0	15,121	0.00%
2020/10/16	5	19.74	12	19.66	19.80	-7	15,039	-0.05%
2020/10/15	7	19.63	13	19.65	19.95	-6	14,777	-0.04%
2020/10/14	0	0.00	5	19.40	19.50	-5	14,574	-0.03%
2020/10/13	2	19.15	5	19.37	18.90	-3	14,400	-0.02%
2020/10/12	11	18.64	0	0.00	18.50	11	14,170	0.08%
2020/10/06	1	19.35	2	19.20	19.35	-1	14,312	-0.01%
2020/10/05	1	19.00	1	18.85	19.10	0	14,381	0.00%
2020/09/29	2	18.65	0	0.00	18.75	2	14,419	0.01%
2020/09/28	5	18.35	25	18.81	18.95	-20	14,398	-0.14%
2020/09/25	31	18.45	19	18.31	18.30	12	14,423	0.08%
2020/09/24	15	18.23	36.9	18.30	18.00	-21.9	14,305	-0.15%
2020/09/23	30	18.89	29	18.87	18.75	1	14,097	0.01%
2020/09/22	13	19.23	5	18.85	19.15	8	14,056	0.06%
2020/09/21	1	19.35	12	19.66	19.35	-11	13,977	-0.08%
2020/09/18	19	19.51	6	19.60	19.45	13	13,968	0.09%
2020/09/17	3	19.68	8	19.59	19.55	-5	13,889	-0.04%
2020/09/16	1	19.25	6	19.30	19.05	-5	13,673	-0.04%
2020/09/15	8	19.35	5	19.35	19.65	3	13,615	0.02%
2020/09/14	24	19.32	9	19.54	19.15	15	13,512	0.11%
2020/09/11	30	19.95	30.3	20.52	19.90	-0.3	13,290	0.00%
2020/09/10	61	20.68	71	20.90	20.90	-10	12,760	-0.08%
2020/09/09	7	20.48	35	20.30	20.50	-28	12,245	-0.23%
2020/09/08	132	20.50	25	20.86	20.75	107	11,962	0.89%	大買/鉅額交易
2020/09/07	20	21.41	122.1	21.25	21.45	-102.1	11,200	-0.91%	大賣/鉅額交易
2020/09/04	79	19.51	23	19.77	19.50	56	10,332	0.54%
2020/09/03	2	19.65	696	19.59	19.55	-694	10,040	-6.91%	大賣/鉅額交易
2020/09/02	59	19.34	126	19.38	19.15	-67	9,755	-0.69%	大賣/
2020/09/01	63	18.94	8	19.14	19.10	55	9,488	0.58%
2020/08/31	20	19.21	14	19.04	19.20	6	9,487	0.06%
2020/08/28	124	19.29	242	19.30	19.00	-118	9,432	-1.25%	大買/大賣/鉅額交易
2020/08/27	100	19.11	28	19.18	18.75	72	9,143	0.79%
2020/08/26	40	19.04	64	19.14	19.10	-24	8,908	-0.27%
2020/08/25	60	19.06	26	19.14	18.90	34	8,808	0.39%
2020/08/24	15	18.74	7	18.87	19.00	8	8,210	0.10%
2020/08/21	38	18.73	33	19.01	18.75	5	8,047	0.06%
2020/08/20	24	18.52	31	18.30	18.35	-7	7,781	-0.09%
2020/08/19	72	18.87	152	18.94	19.20	-80	7,423	-1.08%	大賣/
2020/08/18	94	18.53	78	18.74	18.75	16	6,994	0.23%
2020/08/17	72	17.50	106	18.22	18.30	-34	6,069	-0.56%	大賣/
2020/08/14	77	15.68	84.8	15.96	16.65	-7.8	5,671	-0.14%
2020/08/13	0	0.00	42	15.04	15.15	-42	5,420	-0.77%
2020/08/12	6	14.78	0	0.00	14.80	6	5,652	0.11%
2020/08/11	10	14.90	7	15.00	14.90	3	5,663	0.05%
2020/08/10	3	14.90	10	15.00	15.00	-7	5,646	-0.12%
2020/08/07	12	14.70	0	0.00	14.60	12	5,590	0.21%
2020/08/06	0	0.00	30	14.60	14.55	-30	5,595	-0.54%
2020/08/05	0	0.00	20.2	14.35	14.35	-20.2	5,588	-0.36%
2020/08/04	0	0.00	2	14.05	14.15	-2	5,580	-0.04%
2020/08/03	2	13.95	0.3	14.25	13.95	1.7	5,618	0.03%
2020/07/31	2	13.90	0	0.00	13.85	2	5,636	0.04%
2020/07/30	0	0.00	5	13.90	13.95	-5	5,695	-0.09%
2020/07/29	0	0.00	0.2	14.00	13.80	-0.2	5,722	0.00%
2020/07/28	36	13.77	5	14.10	13.65	31	5,748	0.54%
2020/07/27	1	14.40	150	14.35	14.35	-149	5,792	-2.57%	大賣/鉅額交易
2020/07/24	4	14.80	0	0.00	14.85	4	5,870	0.07%
2020/07/23	1	15.05	24.6	15.01	15.00	-23.6	5,870	-0.40%
2020/07/22	0	15.00	30	14.78	14.80	-30	5,841	-0.51%
2020/07/21	1	14.50	10	14.70	14.65	-9	5,812	-0.15%
2020/07/20	10	14.40	3	14.50	14.45	7	5,830	0.12%
2020/07/16	12	14.60	10	14.75	14.75	2	5,921	0.03%
2020/07/14	17	14.69	70	14.79	14.50	-53	5,936	-0.89%
2020/07/13	4	14.55	0	0.00	14.70	4	5,831	0.07%
2020/07/10	87	14.50	1	14.60	14.45	86	5,834	1.47%
2020/07/09	5	14.95	228	14.92	14.95	-223	5,747	-3.88%	大賣/鉅額交易
2020/07/08	10	14.75	0	0.00	14.75	10	5,793	0.17%
2020/07/07	51	14.80	2	15.00	14.90	49	5,801	0.84%
2020/07/06	40	14.93	0	0.00	14.95	40	5,809	0.69%
2020/07/02	0	0.00	0.5	14.70	14.80	-0.5	5,758	-0.01%
2020/07/01	22	14.47	2	14.55	14.65	20	5,819	0.34%
2020/06/30	1	14.55	0	14.50	14.50	1	5,822	0.02%
2020/06/29	9	14.64	0	0.00	14.65	9	5,870	0.15%
2020/06/23	6	14.84	0	0.00	14.85	6	5,881	0.10%
2020/06/22	1	15.25	0	0.00	15.05	1	5,889	0.02%
2020/06/19	3	14.80	17	14.80	14.90	-14	5,882	-0.24%
2020/06/17	0	0.00	1	14.95	15.10	-1	5,890	-0.02%
2020/06/15	22	14.69	0	0.00	14.60	22	6,000	0.37%
2020/06/12	16	14.63	0	0.00	14.85	16	6,030	0.27%
2020/06/11	4	15.05	23	15.02	14.85	-19	6,052	-0.31%
2020/06/10	7	15.01	10	15.10	15.00	-3	6,011	-0.05%
2020/06/09	4	15.15	3	15.22	15.15	1	6,110	0.02%
2020/06/08	0	0.00	3	15.45	15.20	-3	6,151	-0.05%
2020/06/05	0	0.00	3	15.20	15.30	-3	6,044	-0.05%
2020/06/04	0	0.00	12	14.97	14.90	-12	5,978	-0.20%
2020/06/03	7	14.70	10	14.85	14.85	-3	6,041	-0.05%
2020/06/01	3	14.35	10.1	14.41	14.40	-7.1	5,892	-0.12%
2020/05/29	11	14.13	0	0.00	14.10	11	5,836	0.19%
2020/05/28	1	14.20	0	0.00	14.15	1	5,794	0.02%
2020/05/27	0	0.00	4	14.45	14.40	-4	5,758	-0.07%
2020/05/26	11	14.42	5	14.45	14.40	6	5,730	0.10%
2020/05/22	35	14.61	7	14.77	14.50	28	5,613	0.50%
2020/05/21	19	14.88	13	14.92	15.00	6	5,515	0.11%
2020/05/20	65	15.34	21	15.18	15.15	44	5,388	0.82%
2020/05/19	6	14.93	57	15.03	15.15	-51	4,976	-1.02%
2020/05/15	1	13.80	1	13.80	13.80	0	4,625	0.00%
2020/05/14	67	13.92	20	13.80	13.80	47	4,601	1.02%
2020/05/13	10	14.15	16	14.29	14.30	-6	4,526	-0.13%
2020/05/12	54	14.41	1	14.40	14.45	53	4,523	1.17%
2020/05/11	4	14.95	0	0.00	14.80	4	4,503	0.09%
2020/05/07	0	0.00	10	14.80	14.75	-10	4,428	-0.23%
2020/05/06	10	14.73	31	14.75	14.65	-21	4,405	-0.48%
2020/05/05	0	0.00	2	14.70	14.50	-2	4,365	-0.05%
2020/05/04	3	14.53	2	14.58	14.55	1	4,350	0.02%
2020/04/30	3	14.83	44	15.00	15.05	-41	4,319	-0.95%
2020/04/29	3	14.35	2	14.50	14.45	1	4,221	0.02%
2020/04/28	35	14.63	0	0.00	14.55	35	4,138	0.85%
2020/04/27	13	14.47	6	14.48	14.55	7	4,295	0.16%
2020/04/24	0	0.00	2	14.05	14.15	-2	4,259	-0.05%
2020/04/23	0	0.00	50	14.03	14.05	-50	4,252	-1.18%
2020/04/22	3	13.37	7	13.25	13.65	-4	4,204	-0.10%
2020/04/21	50	13.74	0	0.00	13.65	50	4,189	1.19%
2020/04/17	3	14.40	3	14.75	14.40	0	4,096	0.00%
2020/04/16	2	14.40	0	0.00	14.55	2	4,025	0.05%
2020/04/15	3	14.67	5	14.60	14.75	-2	4,073	-0.05%
2020/04/14	25	14.63	11	14.64	14.65	14	4,136	0.34%
2020/04/13	29	14.63	35	14.73	14.50	-6	4,204	-0.14%
2020/04/10	15	13.97	0	0.00	14.05	15	4,208	0.36%
2020/04/09	8	13.88	16	13.90	13.85	-8	4,376	-0.18%
2020/04/08	10	13.60	13	13.68	13.70	-3	4,602	-0.07%
2020/04/07	3	13.55	4	13.60	13.50	-1	4,560	-0.02%
2020/04/06	10	13.30	0	0.00	13.45	10	4,520	0.22%
2020/04/01	0	0.00	10	12.90	13.05	-10	4,451	-0.22%
2020/03/31	1	13.15	17.1	12.84	12.90	-16.1	4,415	-0.36%
2020/03/30	0	0.00	5	11.95	12.35	-5	4,363	-0.11%
2020/03/27	1	12.45	35	12.55	12.30	-34	4,383	-0.78%
2020/03/26	38	12.12	0	0.00	12.10	38	4,391	0.87%
2020/03/25	10	12.65	3	12.65	12.50	7	4,449	0.16%
2020/03/24	0	11.90	15	11.95	11.95	-15	4,522	-0.33%
2020/03/23	1	11.00	0	0.00	11.20	1	4,528	0.02%
2020/03/20	10	11.25	49	11.34	11.45	-39	4,539	-0.86%
2020/03/19	2	10.65	32	11.10	10.65	-30	4,501	-0.67%
2020/03/18	3	12.05	25	12.30	11.80	-22	4,420	-0.50%
2020/03/17	22	12.27	35	12.56	12.35	-13	4,403	-0.30%
2020/03/16	117	12.94	16	13.01	12.95	101	4,351	2.32%	大買/鉅額交易
2020/03/13	100	12.80	124	12.71	12.85	-24	4,268	-0.56%	大賣/
2020/03/12	9	14.14	9	13.95	14.05	0	4,130	0.00%
2020/03/11	0	0.00	1	14.85	15.00	-1	4,064	-0.02%
2020/03/10	1	14.60	0	15.05	15.05	1	4,062	0.02%
2020/03/09	11	15.30	14	15.10	15.10	-3	3,995	-0.08%
2020/03/06	4	16.26	0	0.00	16.20	4	3,834	0.10%
2020/03/05	4	16.45	0	16.50	16.45	4	3,847	0.10%
2020/03/04	2	16.20	0	0.00	16.40	2	3,863	0.05%
2020/03/02	1	16.10	7	16.05	16.20	-6	4,029	-0.15%
2020/02/27	11	16.59	0	0.00	16.50	11	4,009	0.27%
2020/02/24	10	16.87	0	0.00	16.85	10	4,018	0.25%
2020/02/21	1	17.15	0	0.00	17.20	1	4,001	0.02%
2020/02/18	0	0.00	0	17.40	17.20	0	3,996	0.00%
2020/02/17	8	17.05	0	0.00	17.10	8	4,017	0.20%
2020/02/14	0	0.00	0	17.15	17.15	0	4,054	0.00%
2020/02/13	3	17.25	0	0.00	17.05	3	4,087	0.07%
2020/02/12	0	0.00	0	17.30	17.15	0	4,154	0.00%
2020/02/07	7	16.71	0	0.00	16.70	7	4,173	0.17%
2020/02/06	15	16.65	0	0.00	16.90	15	4,180	0.36%
2020/02/05	18	16.55	0	0.00	16.50	18	4,184	0.43%
2020/02/04	20	16.50	15	16.45	16.70	5	4,162	0.12%
2020/02/03	7	16.09	0	0.00	16.30	7	4,143	0.17%
2020/01/31	5	17.05	0	0.00	17.05	5	4,051	0.12%
2020/01/30	19	17.19	2	16.95	16.80	17	4,097	0.41%
2020/01/20	3	18.47	0	0.00	18.45	3	3,905	0.08%
2020/01/13	1	18.40	2.3	18.31	18.40	-1.3	3,942	-0.03%
2020/01/09	9	18.33	1.1	18.35	18.25	7.9	3,954	0.20%
2020/01/08	3	18.50	2	18.75	18.45	1	3,834	0.03%
2020/01/07	6	18.96	3	18.90	18.75	3	3,715	0.08%
2020/01/06	42	19.06	12	19.14	19.05	30	3,620	0.83%
2020/01/03	6	19.15	22	19.24	19.40	-16	3,573	-0.45%
2020/01/02	18	19.03	11	19.06	19.15	7	3,422	0.20%
2019/12/31	2	18.55	85	18.59	18.60	-83	3,158	-2.63%
2019/12/30	0	0.00	15	18.55	18.55	-15	3,182	-0.47%
2019/12/26	150	18.55	0	0.00	18.50	150	3,165	4.74%	大買/鉅額交易
2019/12/25	3	18.65	2	18.60	18.60	1	3,165	0.03%
2019/12/24	9	18.60	0	0.00	18.55	9	3,198	0.28%
2019/12/23	15	18.65	0	0.00	18.65	15	3,210	0.47%
2019/12/20	12	18.45	0	0.00	18.45	12	3,192	0.38%
2019/12/19	20	18.60	41.8	18.43	18.60	-21.8	3,121	-0.70%
2019/12/17	10	18.35	0	0.00	18.40	10	3,011	0.33%
2019/12/16	1	18.30	4	18.40	18.25	-3	3,007	-0.10%
2019/12/13	10	18.14	0.1	18.15	18.10	9.9	3,022	0.33%
2019/12/09	1	18.35	4	18.40	18.40	-3	3,459	-0.09%
2019/12/04	1	18.10	0	0.00	18.05	1	3,475	0.03%
2019/12/03	5	18.09	0	0.00	18.10	5	3,522	0.14%
2019/12/02	19	18.06	0	0.00	18.05	19	3,549	0.54%
2019/11/29	3	18.20	0	0.00	18.20	3	3,559	0.08%
2019/11/28	12	18.42	0	0.00	18.30	12	3,606	0.33%
2019/11/27	20	18.75	11	18.73	18.75	9	3,620	0.25%
2019/11/25	2	18.25	0	0.00	18.40	2	3,572	0.06%
2019/11/22	2	18.20	0.2	18.15	18.15	1.8	3,566	0.05%
2019/11/21	1	18.20	0	0.00	18.25	1	3,578	0.03%
2019/11/20	12	18.24	0	0.00	18.25	12	3,605	0.33%
2019/11/19	10	18.15	0	18.20	18.15	10	3,647	0.27%
2019/11/15	3	18.10	0	0.00	18.15	3	3,734	0.08%
2019/11/14	7	18.25	0	0.00	18.25	7	3,765	0.19%
2019/11/13	2	18.00	1	18.00	17.95	1	3,789	0.03%
2019/11/12	2	18.05	3	18.08	18.05	-1	3,863	-0.03%
2019/11/11	8	18.05	0	0.00	18.10	8	3,936	0.20%
2019/11/08	1	18.60	0	0.00	18.60	1	3,935	0.03%
2019/11/07	2	18.80	1	18.65	18.70	1	3,941	0.03%
2019/11/05	0	0.00	1	18.50	18.50	-1	3,982	-0.03%
2019/10/29	1	18.85	0	0.00	18.60	1	4,248	0.02%
2019/10/28	0	0.00	0.3	18.55	18.60	-0.3	4,158	-0.01%
2019/10/24	0	0.00	5	18.70	18.75	-5	4,244	-0.12%
2019/10/23	0	0.00	4	18.48	18.45	-4	4,267	-0.09%
2019/10/22	1	18.55	0	0.00	18.40	1	4,318	0.02%
2019/10/21	1	18.55	17	18.65	18.70	-16	4,337	-0.37%
2019/10/18	1	18.40	0.1	18.50	18.50	0.9	4,343	0.02%
2019/10/17	1	18.20	50	18.30	18.30	-49	4,384	-1.12%
2019/10/15	0	0.00	0	18.10	18.10	0	4,481	0.00%
2019/10/14	1	18.15	11	18.15	18.15	-10	4,528	-0.22%
2019/10/09	4	17.85	95	17.85	17.90	-91	4,538	-2.01%
2019/10/08	40	18.07	5	18.15	18.00	35	4,475	0.78%
2019/10/07	61	18.15	0	0.00	18.10	61	4,456	1.37%
2019/10/04	2	18.20	0.5	18.20	18.20	1.5	4,492	0.03%
2019/10/03	50	18.30	0	0.00	18.35	50	4,493	1.11%
2019/10/02	0	0.00	30	18.45	18.45	-30	4,586	-0.65%
2019/10/01	1	18.20	20	18.28	18.35	-19	4,635	-0.41%
2019/09/27	41	18.21	0	0.00	18.10	41	4,670	0.88%
2019/09/26	24	18.40	0	18.40	18.35	24	4,653	0.52%
2019/09/25	1	18.55	50	18.55	18.50	-49	4,719	-1.04%
2019/09/24	51	18.80	0	18.75	18.80	51	4,825	1.06%
2019/09/20	3	19.00	0	0.00	19.00	3	4,985	0.06%
2019/09/18	10	18.85	0	0.00	18.95	10	4,972	0.20%
2019/09/16	50	19.75	34	19.99	19.40	16	4,911	0.33%
2019/09/06	0	0.00	139	18.94	19.00	-139	4,791	-2.90%	大賣/鉅額交易
2019/09/05	1	18.85	0	0.00	18.85	1	4,842	0.02%
2019/09/04	48	18.75	0	0.00	18.90	48	4,857	0.99%
2019/09/03	24	18.77	0.1	18.75	18.75	23.9	4,871	0.49%
2019/09/02	5	18.82	21	19.05	19.05	-16	4,865	-0.33%
2019/08/30	1	18.55	39	18.47	18.55	-38	4,848	-0.78%
2019/08/29	4	18.10	23	18.15	18.10	-19	4,793	-0.40%
2019/08/28	7	18.02	0	0.00	18.00	7	4,788	0.15%
2019/08/27	22	18.15	0	0.00	18.05	22	4,821	0.46%
2019/08/23	1.1	18.50	1	18.35	18.50	0.1	4,786	0.00%
2019/08/22	3	18.25	23	18.27	18.25	-20	4,755	-0.42%
2019/08/21	101	18.39	0.2	18.30	18.30	100.8	4,730	2.13%	大買/
2019/08/20	13	18.80	106	18.71	18.55	-93	4,683	-1.99%	大賣/
2019/08/19	0	0.00	15	18.63	18.60	-15	4,650	-0.32%
2019/08/16	15	18.22	6	18.46	18.30	9	4,620	0.19%
2019/08/15	6	18.12	0	18.50	18.05	6	4,564	0.13%
2019/08/14	0	0.00	10	18.65	18.50	-10	4,477	-0.22%
2019/08/13	100	17.79	1	17.70	17.70	99	4,391	2.25%
2019/08/12	17	18.30	0	0.00	18.20	17	4,318	0.39%
2019/08/08	36	18.32	0.8	18.45	18.40	35.2	4,331	0.81%
2019/08/07	1.1	18.67	0	19.00	18.55	1.1	4,296	0.02%
2019/08/06	5	18.50	0	0.00	18.65	5	4,314	0.12%
2019/08/05	95	18.98	20	18.95	18.85	75	4,308	1.74%
2019/08/02	11	20.10	20	19.93	19.90	-9	4,263	-0.21%
2019/08/01	2	20.30	0	0.00	20.40	2	4,272	0.05%
2019/07/31	10	20.33	0.1	20.45	20.45	9.9	4,276	0.23%
2019/07/30	0.5	20.40	10	20.50	20.45	-9.5	4,324	-0.22%
2019/07/29	10	20.50	0	0.00	20.45	10	4,356	0.23%
2019/07/26	21	20.50	3	20.50	20.55	18	4,395	0.41%
2019/07/25	1.5	20.70	0	0.00	20.65	1.5	4,432	0.03%
2019/07/23	0	0.00	11	21.08	21.25	-11	4,576	-0.24%
2019/07/19	1	20.90	0	0.00	21.00	1	5,051	0.02%
2019/07/18	5	21.18	1	21.20	21.05	4	5,024	0.08%
2019/07/17	1	20.95	0	0.00	21.05	1	4,975	0.02%
2019/07/16	6	20.88	0	0.00	20.80	6	4,939	0.12%
2019/07/15	1	20.60	0	0.00	20.65	1	4,931	0.02%
2019/07/12	21	20.63	0	0.00	20.65	21	4,968	0.42%
2019/07/11	22	20.68	0	0.00	20.65	22	4,975	0.44%
2019/07/10	4	20.75	0	0.00	20.85	4	4,985	0.08%
2019/07/08	1	20.95	2	20.90	20.70	-1	5,038	-0.02%
2019/07/05	1	21.20	0	0.00	21.15	1	5,081	0.02%
2019/07/04	0	0.00	10	21.30	21.20	-10	5,188	-0.19%
2019/07/03	1	21.40	0	0.00	21.40	1	5,414	0.02%
2019/07/02	2	21.38	15	21.39	21.45	-13	5,437	-0.24%
2019/07/01	2	21.15	10	21.30	21.20	-8	5,363	-0.15%
2019/06/28	7	20.66	3	20.55	20.50	4	5,273	0.08%
2019/06/25	1	20.20	0	0.00	20.25	1	5,077	0.02%
2019/06/21	6	20.30	1	20.30	20.20	5	5,060	0.10%
2019/06/20	0	0.00	3	20.25	20.25	-3	5,027	-0.06%
2019/06/18	2	20.00	3	20.40	20.15	-1	4,991	-0.02%
2019/06/17	12	20.48	12	20.37	20.30	0	4,974	0.00%
2019/06/14	7	20.26	0	0.00	20.30	7	4,938	0.14%
2019/06/13	4	19.90	0	0.00	19.80	4	4,863	0.08%
2019/06/12	10	19.95	1	19.75	19.85	9	4,844	0.19%
2019/06/10	0	0.00	0.5	20.10	20.10	-0.5	4,800	-0.01%
2019/06/06	10	20.12	6	20.15	20.05	4	4,921	0.08%
2019/06/05	5	20.05	6	20.05	20.05	-1	4,915	-0.02%
2019/06/04	6	20.23	0	0.00	20.15	6	4,969	0.12%
2019/06/03	20	20.41	0.5	20.50	20.25	19.5	4,993	0.39%
2019/05/31	0	0.00	25	20.95	21.05	-25	4,954	-0.50%
2019/05/29	0	0.00	4	21.05	20.95	-4	5,061	-0.08%
2019/05/28	31	21.15	10	21.15	21.00	21	5,088	0.41%
2019/05/27	0	0.00	10	21.05	21.00	-10	5,140	-0.19%
2019/05/23	2	21.10	3	21.30	21.10	-1	5,204	-0.02%
2019/05/22	2	21.70	0	0.00	21.50	2	5,208	0.04%
2019/05/21	3	21.80	10	21.70	21.70	-7	5,327	-0.13%
2019/05/16	3	21.35	0	0.00	21.35	3	5,425	0.06%
2019/05/14	0	0.00	10	21.45	21.45	-10	5,542	-0.18%
2019/05/13	10	20.95	0	0.00	21.10	10	5,613	0.18%
2019/05/10	13	21.35	42.8	21.13	21.15	-29.8	5,727	-0.52%
2019/05/09	2	21.93	2.1	22.09	21.85	-0.1	5,801	0.00%
2019/05/07	1	22.05	24	22.13	22.25	-23	5,800	-0.40%
2019/05/06	11	21.50	0	0.00	21.85	11	5,805	0.19%
2019/05/03	0	0.00	4	21.69	21.85	-4	5,793	-0.07%
2019/05/02	7	21.44	6	21.50	21.65	1	5,748	0.02%
2019/04/30	7	21.23	13	21.24	21.25	-6	5,701	-0.11%
2019/04/29	28.3	20.84	62	21.01	21.05	-33.7	5,655	-0.60%
2019/04/26	112	21.84	81	21.43	21.30	31	5,629	0.55%	大買/
2019/04/25	0	0.00	36	23.72	23.65	-36	5,203	-0.69%
2019/04/24	7	23.91	2	23.85	23.80	5	5,210	0.10%
2019/04/23	10	24.03	158	24.10	24.05	-148	5,232	-2.83%	大賣/鉅額交易
2019/04/22	0	0.00	2	24.20	24.10	-2	5,323	-0.04%
2019/04/19	6	23.89	0	0.00	24.00	6	5,345	0.11%
2019/04/18	6	23.97	0	0.00	23.75	6	5,403	0.11%
2019/04/17	10	24.20	0	0.00	24.20	10	5,537	0.18%
2019/04/15	1	24.20	0	0.00	24.20	1	5,539	0.02%
2019/04/12	51	24.41	21	24.31	24.30	30	5,547	0.54%
2019/04/11	78	24.65	45	24.86	24.70	33	5,516	0.60%
2019/04/10	5	24.70	11	24.89	25.10	-6	5,396	-0.11%
2019/04/09	10	24.85	51.1	24.73	25.00	-41.1	5,269	-0.78%
2019/04/08	8	24.03	9	23.97	23.85	-1	5,034	-0.02%
2019/04/03	10	23.80	0	0.00	23.80	10	5,007	0.20%
2019/04/02	26	23.99	4	24.03	23.85	22	4,994	0.44%
2019/04/01	2	24.20	20	24.05	23.90	-18	4,950	-0.36%
2019/03/29	42	23.90	0	0.00	23.95	42	4,894	0.86%
2019/03/28	0	0.00	10	24.00	23.95	-10	4,894	-0.20%
2019/03/27	0	0.00	2	23.85	24.00	-2	4,924	-0.04%
2019/03/26	12	23.74	0	0.00	23.70	12	4,946	0.24%
2019/03/25	10	23.80	13	23.81	23.80	-3	4,939	-0.06%
2019/03/22	15	24.08	14	24.30	24.00	1	4,930	0.02%
2019/03/21	6	24.03	2	24.20	24.10	4	4,916	0.08%
2019/03/20	7	24.19	15	24.11	24.10	-8	4,942	-0.16%
2019/03/19	0	0.00	11	23.99	24.00	-11	4,966	-0.22%
2019/03/18	0	0.00	22	23.84	23.95	-22	4,984	-0.44%
2019/03/14	110	23.59	0	0.00	23.50	110	5,137	2.14%	大買/鉅額交易
2019/03/13	25	23.46	2	23.45	23.55	23	5,260	0.44%
2019/03/12	30	23.66	0	0.00	23.45	30	5,410	0.55%
2019/03/11	2	23.85	1.4	23.87	23.85	0.6	5,394	0.01%
2019/03/08	15	23.85	38	23.81	23.80	-23	5,612	-0.41%
2019/03/07	4	24.24	3	24.17	24.00	1	5,679	0.02%
2019/03/05	51	24.05	6	24.15	23.95	45	5,987	0.75%
2019/03/04	17	24.32	6	24.40	24.25	11	6,029	0.18%
2019/02/27	16	23.96	0	0.00	24.05	16	6,043	0.26%
2019/02/26	23	24.14	5	24.23	24.00	18	6,108	0.29%
2019/02/25	23	24.24	0.1	24.20	24.20	22.9	6,143	0.37%
2019/02/22	8	24.43	2	24.55	24.25	6	6,151	0.10%
2019/02/21	4	24.75	0	0.00	24.70	4	6,149	0.07%
2019/02/20	1	24.80	16	25.04	24.85	-15	6,141	-0.24%
2019/02/19	2	24.85	19	24.80	24.80	-17	6,074	-0.28%
2019/02/18	7	24.53	32.1	24.59	24.60	-25.1	6,028	-0.42%
2019/02/15	39	24.09	0	0.00	24.20	39	6,051	0.64%
2019/02/14	1	24.25	0	24.35	24.40	1	6,065	0.02%
2019/02/13	12	24.19	7	24.18	24.10	5	6,041	0.08%
2019/02/12	9	24.38	3	24.45	24.50	6	5,987	0.10%
2019/02/11	49	24.74	25	24.64	24.75	24	5,937	0.40%
2019/01/30	9	24.57	126	25.01	25.05	-117	5,909	-1.98%	大賣/鉅額交易
2019/01/29	3	24.05	7	24.10	24.05	-4	5,827	-0.07%
2019/01/28	0	0.00	3	24.18	24.00	-3	5,896	-0.05%
2019/01/25	0	0.00	13	24.07	24.05	-13	5,898	-0.22%
2019/01/24	2	23.80	7	23.80	24.05	-5	5,868	-0.09%
2019/01/23	42	23.57	0	0.00	23.60	42	5,911	0.71%
2019/01/22	16	23.98	11	23.89	23.85	5	5,959	0.08%
2019/01/21	20	24.01	11	24.20	24.30	9	5,966	0.15%
2019/01/18	26	24.05	20	24.17	24.00	6	5,995	0.10%
2019/01/17	3	23.80	15	23.69	23.80	-12	6,055	-0.20%
2019/01/16	3	23.43	6	23.58	23.40	-3	6,142	-0.05%
2019/01/15	1	23.35	9.2	23.55	23.60	-8.2	6,245	-0.13%
2019/01/14	13	23.55	11	23.50	23.30	2	6,267	0.03%
2019/01/11	14	23.10	1	23.00	23.20	13	6,355	0.20%
2019/01/10	11	23.21	16	23.17	23.20	-5	6,439	-0.08%
2019/01/09	3	22.73	69	23.11	22.70	-66	6,405	-1.03%
2019/01/08	0	0.00	2.5	21.94	21.90	-2.5	6,245	-0.04%
2019/01/07	2	21.60	0	0.00	21.80	2	6,285	0.03%
2019/01/04	49	21.02	6.1	21.18	21.20	42.9	6,301	0.68%
2019/01/03	9	21.52	0	0.00	21.70	9	6,338	0.14%
2019/01/02	5	21.85	0	0.00	21.80	5	6,337	0.08%
2018/12/28	1	21.90	0	0.00	21.85	1	6,327	0.02%
2018/12/26	9	21.68	0	0.00	21.60	9	6,315	0.14%
2018/12/25	9	21.74	0	0.00	21.85	9	6,339	0.14%
2018/12/22	0	0.00	2.1	22.15	22.15	-2.1	6,354	-0.03%
2018/12/21	1	22.00	30	21.85	22.35	-29	6,482	-0.45%
2018/12/20	22	21.92	11	21.80	21.75	11	6,484	0.17%
2018/12/19	7	22.11	0	22.30	22.10	7	6,555	0.11%
2018/12/18	15	22.35	0	0.00	22.40	15	6,663	0.23%
2018/12/17	31	22.66	2	22.65	22.60	29	6,788	0.43%
2018/12/14	29	22.80	5	23.05	22.80	24	6,855	0.35%
2018/12/13	6	23.03	2	23.15	23.20	4	6,830	0.06%
2018/12/12	2	23.00	7	23.06	22.90	-5	6,787	-0.07%
2018/12/11	10	23.10	0	0.00	23.05	10	6,725	0.15%
2018/12/10	3	23.52	2	23.45	23.40	1	6,673	0.01%
2018/12/07	9	24.31	2	24.75	24.30	7	6,611	0.11%
2018/12/06	10	23.70	2	23.60	23.40	8	6,494	0.12%
2018/12/05	50	24.00	46	24.39	24.15	4	6,466	0.06%
2018/12/04	37	23.99	0	0.00	24.05	37	6,355	0.58%
2018/12/03	4	23.35	20	23.24	24.00	-16	6,242	-0.26%
2018/11/30	5	22.24	17	22.31	22.35	-12	6,003	-0.20%
2018/11/29	2	21.65	2	21.70	21.60	0	5,936	0.00%
2018/11/28	23	21.59	5	21.55	21.60	18	5,819	0.31%
2018/11/27	19	22.13	15	22.05	22.05	4	5,666	0.07%
2018/11/26	3	22.55	0	0.00	22.45	3	5,654	0.05%
2018/11/23	10	23.50	13	22.83	22.65	-3	5,669	-0.05%
2018/11/22	4	23.50	11.2	23.37	23.35	-7.2	5,608	-0.13%
2018/11/21	2	22.55	0	0.00	22.50	2	5,583	0.04%
2018/11/20	17	22.54	2	22.55	22.60	15	5,617	0.27%
2018/11/19	2	22.40	0	0.00	22.55	2	5,625	0.04%
2018/11/16	0	0.00	1	22.85	22.60	-1	5,671	-0.02%
2018/11/15	0	0.00	2	22.60	22.60	-2	5,724	-0.03%
2018/11/14	1	22.55	0	0.00	22.45	1	5,762	0.02%
2018/11/13	1	22.70	13.6	22.63	22.45	-12.6	5,804	-0.22%
2018/11/09	3	22.33	1	22.15	22.20	2	5,992	0.03%
2018/11/08	1	22.85	2	22.85	22.80	-1	6,297	-0.02%
2018/11/07	1	22.05	5	22.54	22.55	-4	6,591	-0.06%
2018/11/06	1	22.20	5	22.15	22.15	-4	6,550	-0.06%
2018/11/05	1	21.85	95	21.39	21.80	-94	6,514	-1.44%
2018/11/02	91	20.82	0	0.00	20.70	91	6,464	1.41%
2018/11/01	0	0.00	6	21.12	21.05	-6	6,501	-0.09%
2018/10/31	0	0.00	1	20.85	20.85	-1	6,540	-0.02%
2018/10/29	1	20.35	0	0.00	20.35	1	6,542	0.02%
2018/10/24	224	21.30	0	0.00	21.20	224	6,413	3.49%	大買/鉅額交易
2018/10/23	16	22.23	0	0.00	22.20	16	6,251	0.26%
2018/10/22	0	0.00	6	23.38	23.35	-6	6,141	-0.10%
2018/10/19	227	22.45	8.2	22.61	22.45	218.8	6,136	3.57%	大買/鉅額交易
2018/10/18	215	23.70	0	0.00	23.60	215	6,006	3.58%	大買/鉅額交易
2018/10/17	32	24.66	0	0.00	24.30	32	5,938	0.54%
2018/10/16	0	24.90	0	0.00	24.95	0	5,947	0.00%
2018/10/15	13	24.97	0	0.00	24.65	13	5,997	0.22%
2018/10/12	7	25.15	0	26.00	25.50	7	5,962	0.12%
2018/10/11	5	25.80	0	0.00	25.15	5	5,961	0.08%
2018/10/09	8	27.97	0	0.00	27.90	8	5,907	0.14%
2018/10/05	2	28.00	0	0.00	28.55	2	6,057	0.03%
2018/10/03	16	29.19	1	29.00	29.00	15	6,028	0.25%
2018/10/01	3	30.07	0	0.00	30.15	3	6,034	0.05%
2018/09/28	1	30.65	8	30.21	30.40	-7	6,102	-0.11%
2018/09/27	7	29.91	2	29.70	29.70	5	6,035	0.08%
2018/09/26	14	30.15	10	29.80	29.80	4	6,041	0.07%
2018/09/21	0	0.00	10.6	28.71	29.05	-10.6	5,911	-0.18%
2018/09/20	2	27.50	11	27.78	28.25	-9	5,828	-0.15%
2018/09/19	5	27.81	0	0.00	27.70	5	5,871	0.09%
2018/09/18	10	28.00	0	0.00	28.00	10	5,891	0.17%
2018/09/17	6	28.40	0	0.00	28.15	6	5,964	0.10%
2018/09/14	1	28.60	1	28.60	28.60	0	6,015	0.00%
2018/09/13	0	0.00	1	28.35	28.20	-1	6,122	-0.02%
2018/09/12	5	28.00	15.4	28.01	28.10	-10.4	6,210	-0.17%
2018/09/11	7	26.86	2	27.30	27.70	5	6,289	0.08%
2018/09/10	1	27.50	1	27.55	27.65	0	6,231	0.00%
2018/09/05	6	29.19	10	29.45	28.90	-4	6,360	-0.06%
2018/09/04	2	29.88	2	29.78	29.70	0	6,434	0.00%
2018/09/03	3	29.72	20	29.97	29.55	-17	6,507	-0.26%
2018/08/30	5	30.05	0	0.00	30.00	5	6,645	0.08%
2018/08/29	20	30.85	5	30.60	30.50	15	6,659	0.23%
2018/08/28	36	31.01	24	31.27	30.75	12	6,708	0.18%
2018/08/27	0	0.00	1	30.90	31.00	-1	6,691	-0.01%
2018/08/24	1	30.80	2	30.85	30.90	-1	6,775	-0.01%
2018/08/23	22	30.71	30	30.33	30.75	-8	6,976	-0.11%
2018/08/22	5	31.25	3	31.42	31.00	2	7,023	0.03%
2018/08/21	0	0.00	4	31.33	31.20	-4	7,084	-0.06%
2018/08/20	1	31.35	15	31.29	31.30	-14	7,167	-0.20%
2018/08/17	5	30.93	6	30.85	30.70	-1	7,205	-0.01%
2018/08/16	6	30.28	3	30.45	30.45	3	7,182	0.04%
2018/08/15	24	30.49	19	30.68	31.00	5	7,273	0.07%
2018/08/14	14	29.49	29	30.49	31.10	-15	7,046	-0.21%
2018/08/13	11	28.45	3	28.90	28.30	8	7,045	0.11%
2018/08/10	3	29.30	11.1	29.57	29.30	-8.1	7,382	-0.11%
2018/08/09	3	29.20	0	0.00	29.20	3	7,431	0.04%
2018/08/07	0	0.00	11	29.27	29.20	-11	7,427	-0.15%
2018/08/06	2	28.35	2	28.70	28.85	0	7,435	0.00%
2018/08/03	4	28.65	7	28.87	28.70	-3	7,443	-0.04%
2018/08/02	12	28.35	16	28.49	28.35	-4	7,430	-0.05%
2018/08/01	4	28.98	5.9	28.90	28.95	-1.9	7,484	-0.03%
2018/07/31	3	28.60	0	0.00	28.60	3	7,537	0.04%
2018/07/27	0	0.00	30	28.43	28.50	-30	7,616	-0.39%
2018/07/26	22	28.40	5.2	28.32	28.50	16.8	7,664	0.22%
2018/07/25	4	27.63	4	27.75	27.80	0	7,687	0.00%
2018/07/24	8	27.30	0	0.00	27.25	8	7,695	0.10%
2018/07/23	4	27.11	110	27.29	27.00	-106	7,747	-1.37%	大賣/鉅額交易
2018/07/20	56	26.90	8	27.10	26.75	48	7,968	0.60%
2018/07/19	67	27.22	71	27.70	27.20	-4	7,994	-0.05%
2018/07/18	85	27.55	0	0.00	27.50	85	8,138	1.04%
2018/07/17	16	28.07	2	28.20	27.90	14	8,189	0.17%
2018/07/13	2	29.90	6	29.76	29.90	-4	8,521	-0.05%
2018/07/12	0	0.00	3	29.20	29.40	-3	8,529	-0.04%
2018/07/06	2	28.45	1	28.25	28.55	1	9,001	0.01%
2018/07/05	7	28.71	1	28.55	28.50	6	8,991	0.07%
2018/07/02	2	29.60	3	29.63	29.55	-1	9,290	-0.01%
2018/06/29	14	29.44	0	0.00	29.30	14	9,302	0.15%
2018/06/28	1	30.25	19	30.09	29.40	-18	9,253	-0.19%
2018/06/27	5	29.19	0	0.00	29.15	5	9,256	0.05%
2018/06/26	4	29.75	2.1	29.80	29.75	1.9	9,307	0.02%
2018/06/25	1	29.45	0	0.00	29.55	1	9,321	0.01%
2018/06/22	1	30.05	0	0.00	29.75	1	9,401	0.01%
2018/06/21	3	29.75	7.5	29.73	29.40	-4.5	9,392	-0.05%
2018/06/20	2	28.65	46	28.78	29.15	-44	9,424	-0.47%
2018/06/19	44	28.46	0	0.00	28.10	44	9,383	0.47%
2018/06/15	0	0.00	9.2	28.83	28.65	-9.2	9,373	-0.10%
2018/06/14	13	29.10	0	0.00	29.10	13	9,383	0.14%
2018/06/13	0	0.00	2	30.05	29.80	-2	9,441	-0.02%
2018/06/12	9	29.79	4	30.34	29.85	5	9,474	0.05%
2018/06/11	16	30.41	19	30.25	30.25	-3	9,420	-0.03%
2018/06/08	5	31.39	10.2	31.54	31.20	-5.2	9,428	-0.05%
2018/06/07	20	31.75	15	31.90	31.90	5	9,401	0.05%
2018/06/06	7	31.25	3	31.15	31.15	4	9,397	0.04%
2018/06/05	0	0.00	14	31.42	31.20	-14	9,382	-0.15%
2018/06/04	6	31.33	0	0.00	31.70	6	9,349	0.06%
2018/06/01	7	31.58	2	31.45	31.50	5	9,322	0.05%
2018/05/31	10	31.95	16	32.18	32.10	-6	9,197	-0.07%
2018/05/30	1	31.15	5	31.40	31.35	-4	9,043	-0.04%
2018/05/29	8	31.85	7	31.46	31.45	1	9,030	0.01%
2018/05/28	6	31.37	5	31.40	31.30	1	9,018	0.01%
2018/05/25	14	32.16	0	0.00	32.05	14	9,076	0.15%
2018/05/24	3	33.30	0	0.00	33.20	3	9,103	0.03%
2018/05/23	10	33.35	16	33.84	34.00	-6	9,061	-0.07%
2018/05/22	8	33.57	8	33.42	33.25	0	8,908	0.00%
2018/05/21	47	34.45	10	33.82	33.60	37	8,885	0.42%
2018/05/18	11	33.02	22	33.19	33.95	-11	8,590	-0.13%
2018/05/17	12	32.23	13	32.04	31.75	-1	8,254	-0.01%
2018/05/15	6	31.63	0	0.00	31.45	6	8,296	0.07%
2018/05/14	0	0.00	13	32.14	32.40	-13	8,370	-0.16%
2018/05/11	10	31.60	5	31.72	31.80	5	8,389	0.06%
2018/05/10	2	31.35	2.3	31.17	30.90	-0.3	8,384	0.00%
2018/05/09	17	31.33	0	0.00	31.05	17	8,365	0.20%
2018/05/08	5	33.20	5	32.75	32.60	0	8,392	0.00%
2018/05/03	2	32.45	0	0.00	32.60	2	8,685	0.02%
2018/04/27	5	33.23	1	33.00	33.55	4	8,690	0.05%
2018/04/26	4	33.50	28	33.81	33.60	-24	8,736	-0.27%
2018/04/25	12	32.21	7	32.17	32.10	5	8,639	0.06%
2018/04/24	11	32.48	14	32.85	32.95	-3	8,660	-0.03%
2018/04/23	4	32.49	15	32.49	32.50	-11	8,688	-0.13%
2018/04/20	10	33.83	33	33.48	33.10	-23	8,766	-0.26%
2018/04/19	5	32.67	11.2	32.96	33.00	-6.2	8,722	-0.07%
2018/04/18	21	32.74	52	32.60	32.65	-31	8,774	-0.35%
2018/04/17	0	0.00	16.6	31.89	31.55	-16.6	8,829	-0.19%
2018/04/16	7	32.49	29.1	32.62	32.25	-22.1	9,057	-0.24%
2018/04/13	10	31.60	20	31.80	31.90	-10	9,208	-0.11%
2018/04/12	0	0.00	2	31.05	31.10	-2	9,504	-0.02%
2018/04/11	1	30.50	0	0.00	30.25	1	9,729	0.01%
2018/04/10	11	31.11	75	31.01	31.15	-64	10,059	-0.64%
2018/04/09	50	31.10	2	31.15	31.40	48	10,351	0.46%
2018/04/03	3	29.30	3	29.35	29.35	0	10,573	0.00%
2018/03/30	1	30.50	2	30.60	30.65	-1	13,086	-0.01%
2018/03/29	2	30.10	17.8	30.39	30.50	-15.8	13,452	-0.12%
2018/03/28	0	0.00	18	30.07	30.05	-18	13,439	-0.13%
2018/03/27	1	29.65	19	30.04	30.00	-18	13,456	-0.13%
2018/03/23	10	28.68	68	29.63	29.75	-58	13,414	-0.43%
2018/03/22	0	0.00	0.8	29.35	29.45	-0.8	13,356	-0.01%
2018/03/21	0	0.00	1	29.95	29.45	-1	13,407	-0.01%
2018/03/19	1	29.80	6	29.80	29.50	-5	13,563	-0.04%
2018/03/15	0	0.00	5	29.50	29.40	-5	13,649	-0.04%
2018/03/14	0	0.00	15	29.15	29.40	-15	13,650	-0.11%
2018/03/13	0	0.00	11	28.80	28.80	-11	13,868	-0.08%
2018/03/12	0	0.00	7	28.75	28.60	-7	13,987	-0.05%
2018/03/09	6	28.00	0	0.00	27.95	6	14,164	0.04%
2018/03/08	10	27.95	0	0.00	28.05	10	14,802	0.07%
2018/03/05	10	28.24	0	0.00	27.90	10	15,651	0.06%
2018/03/02	2	29.23	0	28.90	28.90	2	15,668	0.01%
2018/03/01	0	0.00	10	29.60	29.70	-10	15,776	-0.06%
2018/02/27	1	29.50	4	29.65	29.20	-3	15,719	-0.02%
2018/02/26	1	28.85	6	29.05	29.00	-5	15,721	-0.03%
2018/02/23	0	0.00	2	28.00	28.00	-2	15,928	-0.01%
2018/02/22	2	27.15	2.1	27.15	27.10	-0.1	16,020	0.00%
2018/02/21	3	27.55	3.1	27.44	27.50	-0.1	16,059	0.00%
2018/02/12	9	26.68	0	0.00	26.65	9	16,094	0.06%
2018/02/08	0	0.00	1	27.01	27.25	-1	16,352	-0.01%
2018/02/07	1	27.70	0	26.95	26.90	1	16,513	0.01%
2018/02/06	2	27.00	5.9	26.60	26.35	-3.9	16,691	-0.02%
2018/02/05	4	28.05	0	28.15	28.05	4	17,180	0.02%
2018/02/01	1	29.10	1	29.00	28.80	0	17,753	0.00%
2018/01/31	34	28.50	2	28.65	28.75	32	17,730	0.18%
2018/01/30	11	29.42	0	0.00	29.35	11	17,647	0.06%
2018/01/29	11	30.33	18	30.44	30.50	-7	17,715	-0.04%
2018/01/26	16	29.86	20.1	29.97	29.80	-4.1	17,625	-0.02%
2018/01/25	1	29.60	0	0.00	29.55	1	17,442	0.01%
2018/01/24	28	29.05	0	0.00	29.45	28	17,377	0.16%
2018/01/23	5	29.62	6.4	29.43	29.10	-1.4	17,398	-0.01%
2018/01/22	2	29.60	55	29.55	29.70	-53	17,341	-0.31%
2018/01/19	64	29.37	31	29.42	29.15	33	17,290	0.19%
2018/01/18	10	29.87	0	0.00	29.80	10	17,160	0.06%
2018/01/17	9	30.09	3	30.22	30.15	6	17,062	0.04%
2018/01/16	13	29.81	0	0.00	29.65	13	16,881	0.08%
2018/01/15	33	30.16	0	0.00	29.90	33	16,759	0.20%
2018/01/12	2	30.95	3	30.52	30.40	-1	16,553	-0.01%
2018/01/11	5	30.47	1	30.55	30.35	4	16,355	0.02%
2018/01/10	25	31.20	19	31.41	31.05	6	16,264	0.04%
2018/01/09	18	31.36	31	31.30	31.60	-13	15,960	-0.08%
2018/01/08	25	31.17	12	30.93	31.15	13	15,651	0.08%
2018/01/05	1	30.65	0	0.00	30.80	1	15,233	0.01%
2018/01/04	46	30.50	9	30.79	30.15	37	14,980	0.25%
2018/01/03	7	30.41	6	30.48	30.35	1	14,682	0.01%
2018/01/02	48	31.35	35	31.44	30.80	13	14,308	0.09%