國喬 (1312)-臺銀-民權券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377張
產業
上市塑膠類股▼0.19%
643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－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	13.30	0	0.00	13.30	0.1	2,086	0.00%
2024/04/25	7	13.11	6	13.18	13.20	1	2,097	0.05%
2024/04/24	2	13.15	2	13.25	13.20	0	2,107	0.00%
2024/04/23	0.1	13.30	0.1	13.30	13.20	0	2,178	0.00%
2024/04/22	2	13.15	4	13.05	13.15	-2	2,245	-0.09%
2024/04/19	4	12.85	1	13.10	12.90	3	2,208	0.14%
2024/04/18	0	0.00	6	13.02	13.10	-6	2,182	-0.27%
2024/04/17	4	13.00	0	0.00	12.95	4	2,215	0.18%
2024/04/16	0	0.00	2	12.95	12.95	-2	2,259	-0.09%
2024/04/11	10	13.40	0	0.00	13.35	10	2,269	0.44%
2024/04/10	2	13.60	10	13.69	13.70	-8	2,261	-0.35%
2024/04/08	0.3	13.20	0	0.00	13.30	0.3	2,246	0.01%
2024/04/02	3	13.37	1	13.45	13.35	2	2,306	0.09%
2024/03/29	0	0.00	4	13.25	13.30	-4	2,482	-0.16%
2024/03/28	7	13.12	0	0.00	13.10	7	2,722	0.26%
2024/03/26	12	13.45	16	13.55	13.40	-4	2,776	-0.14%
2024/03/20	1	13.05	0	0.00	13.15	1	2,986	0.03%
2024/03/15	8	13.38	0	0.00	13.35	8	3,116	0.26%
2024/03/13	3	13.40	5	13.85	13.45	-2	3,199	-0.06%
2024/03/07	1.1	13.90	1	13.90	13.90	0.1	3,119	0.00%
2024/03/06	4	14.05	0	0.00	14.05	4	3,090	0.13%
2024/03/05	0.2	14.05	0	0.00	14.00	0.2	3,129	0.01%
2024/03/04	2	14.05	0	0.00	14.05	2	3,123	0.06%
2024/02/29	0	0.00	6	14.15	14.15	-6	3,180	-0.19%
2024/02/26	1.1	14.30	9	14.27	14.25	-7.9	3,169	-0.25%
2024/02/23	10	14.25	12	14.33	14.25	-2	3,174	-0.06%
2024/02/22	10	14.30	0	0.00	14.30	10	3,174	0.32%
2024/02/21	0.8	14.50	0	0.00	14.35	0.8	3,160	0.03%
2024/02/20	2	14.60	0	0.00	14.50	2	3,151	0.06%
2024/02/19	4.2	14.68	10	14.70	14.70	-5.8	3,164	-0.18%
2024/02/16	0	0.00	10	14.40	14.45	-10	3,162	-0.32%
2024/02/05	10.2	14.20	0	0.00	14.25	10.2	3,121	0.33%
2024/02/01	0	0.00	2	14.55	14.55	-2	3,102	-0.06%
2024/01/31	2	14.45	0	0.00	14.40	2	3,075	0.07%
2024/01/29	0	0.00	2	14.70	14.75	-2	3,046	-0.07%
2024/01/26	0	0.00	10	14.55	14.50	-10	3,020	-0.33%
2024/01/25	0	0.00	1	14.30	14.40	-1	2,991	-0.03%
2024/01/24	0	0.00	2	14.45	14.35	-2	2,969	-0.07%
2024/01/22	2	14.10	6.6	14.11	14.15	-4.6	2,937	-0.16%
2024/01/18	3	14.00	0	0.00	14.05	3	2,900	0.10%
2024/01/17	1	14.00	0	0.00	14.05	1	2,888	0.03%
2024/01/16	10	14.50	0	0.00	14.30	10	2,815	0.36%
2024/01/15	2	14.60	0	0.00	14.60	2	2,751	0.07%
2024/01/12	0	0.00	10	14.70	14.70	-10	2,763	-0.36%
2024/01/11	10	14.50	1	14.60	14.60	9	2,752	0.33%
2024/01/10	23.3	14.75	0	0.00	14.70	23.3	2,695	0.86%
2024/01/09	0	0.00	2	15.05	14.95	-2	2,644	-0.08%
2024/01/08	10	15.15	4	15.23	15.15	6	2,607	0.23%
2024/01/04	2	15.10	0	0.00	15.05	2	2,550	0.08%
2024/01/03	0	0.00	8	15.18	15.15	-8	2,545	-0.31%
2024/01/02	1.3	15.16	0	0.00	15.15	1.3	2,515	0.05%
2023/12/29	8.2	15.15	2	15.20	15.20	6.2	2,498	0.25%
2023/12/28	11.5	15.05	0	0.00	15.10	11.5	2,454	0.47%
2023/12/27	0.4	15.14	2	15.10	15.10	-1.6	2,422	-0.07%
2023/12/26	1	15.30	10	15.25	15.10	-9	2,395	-0.38%
2023/12/25	11	14.85	4	14.88	14.85	7	2,213	0.32%
2023/12/21	2	15.35	0	0.00	15.30	2	1,937	0.10%
2023/12/20	2.3	15.01	0	0.00	15.05	2.3	1,865	0.12%
2023/12/19	11	14.89	0	0.00	14.90	11	1,841	0.60%
2023/12/15	1	15.30	0	0.00	15.25	1	1,714	0.06%
2023/12/14	0	0.00	10	15.26	15.20	-10	1,614	-0.62%
2023/12/13	8	15.20	0	0.00	15.15	8	1,560	0.51%
2023/12/12	10	15.14	7	15.15	15.45	3	1,536	0.20%
2023/12/11	3	15.25	27	15.28	15.20	-24	1,441	-1.67%
2023/12/08	2.1	15.71	0	0.00	15.70	2.1	1,371	0.16%
2023/12/07	1.2	15.79	0	0.00	15.70	1.2	1,337	0.09%
2023/12/05	7	15.95	0	0.00	16.00	7	1,296	0.54%
2023/12/01	0	16.15	0	0.00	15.95	0	1,251	0.00%
2023/11/30	4	15.93	0	0.00	16.05	4	1,242	0.32%
2023/11/29	2	16.10	0	0.00	16.10	2	1,197	0.17%
2023/11/27	2	16.60	0	0.00	16.55	2	1,120	0.18%
2023/11/24	0.1	16.70	3	16.70	16.75	-2.9	1,085	-0.27%
2023/11/22	0	0.00	1	16.45	16.45	-1	1,038	-0.10%
2023/11/16	0	0.00	4	16.30	16.35	-4	1,043	-0.38%
2023/11/15	0	0.00	6	16.00	16.15	-6	1,023	-0.59%
2023/11/14	0	0.00	20	15.75	15.80	-20	1,023	-1.95%
2023/11/13	3	15.75	0	0.00	15.75	3	1,051	0.29%
2023/11/10	2	15.80	0	0.00	15.80	2	1,096	0.18%
2023/11/09	3	15.85	0	0.00	15.85	3	1,163	0.26%
2023/11/08	3	15.95	0	0.00	16.00	3	1,255	0.24%
2023/11/07	10	16.05	0	0.00	16.05	10	1,262	0.79%
2023/11/03	0	0.00	3	16.05	16.05	-3	1,278	-0.23%
2023/10/30	0	0.00	1	15.85	15.85	-1	1,372	-0.07%
2023/10/24	10	15.95	0	0.00	15.90	10	1,451	0.69%
2023/10/23	0	0.00	9	15.95	15.95	-9	1,472	-0.61%
2023/10/20	3	15.80	0	0.00	15.90	3	1,472	0.20%
2023/10/19	5	16.15	0	0.00	16.20	5	1,469	0.34%
2023/10/18	0	0.00	6	16.28	16.15	-6	1,475	-0.41%
2023/09/27	6	16.70	0	0.00	16.65	6	1,730	0.35%
2023/09/15	3	17.35	0	0.00	17.25	3	1,753	0.17%
2023/09/14	3	17.40	0	0.00	17.40	3	1,754	0.17%
2023/09/13	0	0.00	3	17.50	17.55	-3	1,748	-0.17%
2023/09/08	5	16.85	5	17.05	17.10	0	1,733	0.00%
2023/09/06	1	17.00	0	0.00	16.95	1	1,734	0.06%
2023/09/05	0	0.00	5	17.25	17.20	-5	1,737	-0.29%
2023/08/29	5.1	16.60	0	0.00	16.80	5.1	1,769	0.29%
2023/08/28	0	0.00	5	16.70	16.65	-5	1,778	-0.28%
2023/08/24	0	0.00	5	16.50	16.50	-5	1,825	-0.27%
2023/08/23	0	0.00	2	16.35	16.40	-2	1,825	-0.11%
2023/08/22	0	0.00	10	16.35	16.35	-10	1,834	-0.55%
2023/08/21	10	16.65	6	16.68	16.60	4	1,824	0.22%
2023/08/16	0	0.00	1	16.45	16.50	-1	1,787	-0.06%
2023/08/15	6	16.88	0	0.00	16.95	6	1,758	0.34%
2023/08/14	6.3	17.46	1	17.65	17.25	5.3	1,706	0.31%
2023/08/11	0	0.00	1	18.60	18.65	-1	1,621	-0.06%
2023/08/07	0	18.70	0	0.00	18.80	0	1,697	0.00%
2023/08/02	0	0.00	5	18.90	18.70	-5	1,718	-0.29%
2023/07/31	3	18.38	0	0.00	18.40	3	1,654	0.18%
2023/07/26	15	18.25	6	18.33	18.35	9	1,683	0.53%
2023/07/25	0.3	18.25	0	0.00	18.25	0.3	1,705	0.02%
2023/07/24	6	18.13	3	18.15	18.15	3	1,735	0.17%
2023/07/20	0	0.00	3	18.40	18.40	-3	1,826	-0.16%
2023/07/19	6	18.20	0	0.00	18.10	6	1,996	0.30%
2023/07/14	4	18.45	0	0.00	18.45	4	2,014	0.20%
2023/07/12	12	18.25	0	0.00	18.25	12	2,130	0.56%
2023/07/10	0	0.00	3	18.55	18.50	-3	2,291	-0.13%
2023/07/07	3	18.60	0	0.00	18.65	3	2,329	0.13%
2023/07/06	10	18.85	0	19.00	18.80	10	2,319	0.43%
2023/07/05	6	19.18	3	19.15	19.10	3	2,313	0.13%
2023/07/03	0	0.00	5	19.47	19.50	-5	2,421	-0.21%
2023/06/29	2	19.30	0	0.00	19.30	2	2,438	0.08%
2023/06/28	0	0.00	2	19.30	19.25	-2	2,436	-0.08%
2023/06/26	0	0.00	2	19.25	19.30	-2	2,504	-0.08%
2023/06/20	2	19.25	0	0.00	19.20	2	2,544	0.08%
2023/06/19	0	0.00	2	19.35	19.35	-2	2,530	-0.08%
2023/06/08	0	0.00	10	19.60	19.60	-10	2,650	-0.38%
2023/06/05	0	0.00	3	19.65	19.65	-3	2,703	-0.11%
2023/06/02	0	19.35	0	0.00	19.35	0	2,685	0.00%
2023/06/01	0	0.00	3	19.15	19.15	-3	2,690	-0.11%
2023/05/29	1	19.05	0	0.00	19.00	1	2,667	0.04%
2023/05/25	11	19.21	0	0.00	19.10	11	2,697	0.41%
2023/05/24	0	0.00	6	19.33	19.45	-6	2,685	-0.22%
2023/05/23	3	19.30	0	0.00	19.30	3	2,697	0.11%
2023/05/22	1	19.00	1	19.05	19.15	0	2,696	0.00%
2023/05/19	3	19.00	0	0.00	19.00	3	2,708	0.11%
2023/05/12	5	19.05	1	18.90	18.90	4	2,774	0.14%
2023/05/11	5	19.05	1	18.90	18.75	4	2,751	0.15%
2023/05/10	6	19.25	0	0.00	19.25	6	2,767	0.22%
2023/05/09	10	19.45	0	0.00	19.45	10	2,776	0.36%
2023/05/02	5	20.05	10	20.05	20.10	-5	2,900	-0.17%
2023/04/27	18.2	20.32	5	20.35	20.30	13.2	2,925	0.45%
2023/04/26	5	20.05	6	20.21	20.25	-1	2,960	-0.03%
2023/04/25	0	0.00	1	20.30	20.30	-1	2,926	-0.03%
2023/04/24	0	0.00	10	20.85	20.80	-10	2,921	-0.34%
2023/04/21	2	20.30	0	0.00	20.25	2	2,765	0.07%
2023/04/20	5	20.25	0	0.00	20.25	5	2,771	0.18%
2023/04/19	12	20.54	0	0.00	20.20	12	2,771	0.43%
2023/04/18	0	0.00	2	20.45	20.55	-2	2,732	-0.07%
2023/04/17	5	21.15	0	0.00	21.20	5	2,683	0.19%
2023/04/14	0	0.00	2	21.00	21.15	-2	2,686	-0.07%
2023/04/13	10	20.90	13	21.02	20.75	-3	2,655	-0.11%
2023/04/12	3.2	20.56	0	0.00	20.60	3.2	2,543	0.13%
2023/04/11	0	0.00	3	20.45	20.40	-3	2,511	-0.12%
2023/04/10	0	0.00	3	20.43	20.40	-3	2,513	-0.12%
2023/04/06	2	20.40	2	20.18	20.15	0	2,542	0.00%
2023/03/30	3	19.85	51	19.80	19.80	-48	2,528	-1.90%
2023/03/29	3	19.85	0	0.00	19.85	3	2,644	0.11%
2023/03/28	2	20.10	6	19.83	19.80	-4	2,687	-0.15%
2023/03/27	6	19.81	17	19.79	20.00	-11	2,697	-0.41%
2023/03/21	2	19.45	0	0.00	19.40	2	2,841	0.07%
2023/03/16	0	0.00	5	19.00	18.90	-5	3,124	-0.16%
2023/03/15	46	19.55	20	19.55	19.45	26	3,186	0.82%
2023/03/13	0	0.00	2	19.75	19.65	-2	3,388	-0.06%
2023/03/10	51	19.60	25	19.60	19.60	26	3,538	0.73%
2023/03/08	0	0.00	1	19.90	20.00	-1	4,351	-0.02%
2023/03/07	0	0.00	0	19.95	20.00	0	4,436	0.00%
2023/03/01	1	19.85	0	0.00	19.80	1	4,684	0.02%
2023/02/21	42	19.85	0	0.00	19.80	42	4,678	0.90%
2023/02/16	12	19.65	0	0.00	19.65	12	4,872	0.25%
2023/02/15	0	0.00	54	19.65	19.65	-54	4,963	-1.09%
2023/02/14	115	19.49	10	19.35	19.50	105	4,957	2.12%	大買/鉅額交易
2023/02/13	0.1	19.30	0	0.00	19.40	0.1	5,002	0.00%
2023/02/10	0	0.00	5	19.40	19.30	-5	5,003	-0.10%
2023/02/08	10	19.50	0	0.00	19.60	10	4,977	0.20%
2023/02/07	0	19.70	0	0.00	19.80	0	4,927	0.00%
2023/02/06	3	19.90	0	0.00	19.95	3	4,905	0.06%
2023/02/03	3	19.95	0	0.00	19.85	3	4,885	0.06%
2023/02/02	3	19.95	2	20.00	19.95	1	4,851	0.02%
2023/01/31	0	20.10	1	20.30	20.05	-1	4,794	-0.02%
2023/01/30	2	19.75	0	0.00	19.80	2	4,739	0.04%
2023/01/13	0	0.00	1	19.55	19.50	-1	4,597	-0.02%
2023/01/10	0	0.00	2	19.30	19.40	-2	4,540	-0.04%
2023/01/09	0	0.00	2	19.40	19.35	-2	4,516	-0.04%
2023/01/06	1	19.45	0	0.00	19.30	1	4,500	0.02%
2023/01/05	0	0.00	10	19.30	19.30	-10	4,514	-0.22%
2023/01/03	0	0.00	34	19.01	19.20	-34	4,453	-0.76%
2022/12/30	1	18.95	0	0.00	18.85	1	4,427	0.02%
2022/12/27	2	19.20	1	19.25	19.20	1	4,403	0.02%
2022/12/22	4	18.55	1	18.50	18.75	3	4,346	0.07%
2022/12/16	10	18.75	0	0.00	18.35	10	4,271	0.23%
2022/12/15	1	19.05	1	19.15	19.05	0	4,192	0.00%
2022/12/13	1	18.45	1	18.70	18.50	0	4,147	0.00%
2022/12/12	81	18.39	0	0.00	18.45	81	4,095	1.98%
2022/12/09	1	19.50	3	19.62	19.00	-2	4,067	-0.05%
2022/12/06	16	19.57	7	19.41	19.20	9	3,753	0.24%
2022/12/05	3	20.20	6	20.20	20.20	-3	3,604	-0.08%
2022/12/02	14	20.31	7	20.31	20.30	7	3,560	0.20%
2022/12/01	21	20.90	31	20.75	20.70	-10	3,402	-0.29%
2022/11/30	16	20.12	12	20.80	20.80	4	2,936	0.14%
2022/11/29	2	19.10	53	18.95	18.95	-51	2,586	-1.97%
2022/11/28	4	18.50	0	0.00	18.80	4	2,511	0.16%
2022/11/25	0	0.00	7	18.19	18.30	-7	2,377	-0.29%
2022/11/17	0	0.00	1	17.40	17.65	-1	2,379	-0.04%
2022/11/16	0	0.00	9	17.47	17.35	-9	2,368	-0.38%
2022/11/14	7	17.57	0	0.00	17.80	7	2,318	0.30%
2022/11/09	0	0.00	14	18.57	18.50	-14	2,248	-0.62%
2022/11/01	0	0.00	4	17.55	17.70	-4	2,373	-0.17%
2022/10/31	4	17.40	0	0.00	17.40	4	2,386	0.17%
2022/10/27	0	0.00	4	17.55	17.65	-4	2,459	-0.16%
2022/10/17	0	0.00	1	17.00	17.05	-1	2,453	-0.04%
2022/10/14	5	17.35	0	0.00	17.10	5	2,461	0.20%
2022/10/07	0	0.00	3	17.95	18.00	-3	2,567	-0.12%
2022/10/05	3	17.85	0	0.00	17.85	3	2,950	0.10%
2022/10/04	0	0.00	0.1	17.60	17.75	-0.1	3,093	0.00%
2022/09/30	0	0.00	51	17.19	17.50	-51	3,229	-1.58%
2022/09/29	2	16.97	59	16.98	17.10	-57	3,278	-1.74%
2022/09/28	10	17.10	1	17.00	16.60	9	3,317	0.27%
2022/09/27	5	17.85	0	0.00	17.55	5	3,304	0.15%
2022/09/19	0	0.00	1	18.70	18.65	-1	3,384	-0.03%
2022/09/15	1	18.65	2	18.75	18.80	-1	3,416	-0.03%
2022/09/12	1.1	18.55	0	0.00	18.45	1.1	3,645	0.03%
2022/09/08	2	18.28	1	18.05	18.45	1	3,663	0.03%
2022/09/06	0	0.00	1	18.35	18.30	-1	3,673	-0.03%
2022/08/31	1	18.75	0	0.00	18.80	1	3,658	0.03%
2022/08/30	1	18.75	0	0.00	18.75	1	3,674	0.03%
2022/08/29	2	18.70	1	18.80	18.75	1	3,704	0.03%
2022/08/26	80	19.10	0	0.00	19.15	80	3,702	2.16%
2022/08/25	29	19.12	5	19.30	19.10	24	3,735	0.64%
2022/08/24	2	19.32	6	19.38	19.20	-4	3,731	-0.11%
2022/08/23	4	18.80	4	18.90	18.90	0	3,674	0.00%
2022/08/19	1	18.65	0.5	18.85	18.90	0.5	3,723	0.01%
2022/08/17	4	18.70	0	0.00	18.70	4	3,748	0.11%
2022/08/16	12.7	18.90	30	18.95	18.85	-17.3	3,712	-0.47%
2022/08/15	2	19.25	1	19.20	19.20	1	3,655	0.03%
2022/08/12	8	19.28	19	19.30	19.25	-11	3,634	-0.30%
2022/08/11	1	19.70	4	19.85	19.85	-3	3,577	-0.08%
2022/08/10	3.2	19.46	1	19.55	19.55	2.2	3,591	0.06%
2022/08/09	4	19.50	0	0.00	19.60	4	3,624	0.11%
2022/08/08	1	19.20	0	19.25	19.40	1	3,651	0.03%
2022/08/05	0	19.40	0.3	19.40	19.40	-0.3	3,700	-0.01%
2022/08/03	2	19.35	0	0.00	19.35	2	3,773	0.05%
2022/08/02	1	19.60	0	0.00	19.60	1	3,817	0.03%
2022/07/29	10	19.80	0	0.00	19.80	10	3,966	0.25%
2022/07/26	1	19.70	0	0.00	19.65	1	4,062	0.02%
2022/07/25	10	19.25	10	19.60	19.65	0	4,118	0.00%
2022/07/22	0.3	19.40	0	0.00	19.35	0.3	4,178	0.01%
2022/07/21	0	0.00	8	19.45	19.50	-8	4,277	-0.19%
2022/07/20	5	19.54	22	19.57	19.35	-17	4,312	-0.39%
2022/07/19	0	0.00	7	19.35	19.35	-7	4,361	-0.16%
2022/07/18	16	18.94	0	0.00	18.90	16	4,350	0.37%
2022/07/15	57	18.85	1	18.80	18.80	56	4,367	1.28%
2022/07/14	1	19.25	4	19.20	19.20	-3	4,323	-0.07%
2022/07/13	4	20.90	3	20.87	20.60	1	4,147	0.02%
2022/07/12	5	20.60	0	0.00	20.35	5	3,987	0.13%
2022/07/11	3	21.50	0	0.00	21.40	3	3,872	0.08%
2022/07/08	0	0.00	20	21.75	21.65	-20	3,871	-0.52%
2022/07/05	0	0.00	2	22.23	22.15	-2	3,845	-0.05%
2022/07/01	2	21.80	3	21.95	21.95	-1	3,924	-0.03%
2022/06/30	3	22.70	0	0.00	22.70	3	3,952	0.08%
2022/06/29	1	23.20	4	23.15	23.20	-3	4,061	-0.07%
2022/06/24	0	0.00	4	22.80	22.75	-4	4,487	-0.09%
2022/06/23	6	22.60	3	22.48	22.35	3	4,515	0.07%
2022/06/22	13	22.71	10	22.30	22.25	3	4,511	0.07%
2022/06/21	50	22.83	50	22.93	23.10	0	4,418	0.00%
2022/06/20	4	22.95	0	0.00	22.80	4	4,393	0.09%
2022/06/17	6	23.62	2	23.80	23.60	4	4,361	0.09%
2022/06/14	7	23.90	5	24.05	23.95	2	4,404	0.05%
2022/06/13	3	24.20	0	0.00	24.15	3	4,426	0.07%
2022/06/10	0	24.70	0	0.00	24.60	0	4,429	0.00%
2022/06/07	0	0.00	6	24.50	24.50	-6	4,595	-0.13%
2022/06/06	21	24.60	0	0.00	24.55	21	4,808	0.44%
2022/06/02	5	24.80	2	24.75	24.75	3	4,978	0.06%
2022/06/01	0	0.00	1	24.55	24.50	-1	5,083	-0.02%
2022/05/31	0	0.00	5	24.48	24.50	-5	5,132	-0.10%
2022/05/30	10	24.15	32	24.29	24.30	-22	5,269	-0.42%
2022/05/27	10	24.00	0	0.00	24.00	10	5,388	0.19%
2022/05/25	15	24.02	10	24.13	24.10	5	5,539	0.09%
2022/05/23	7	24.08	5	24.20	24.15	2	5,624	0.04%
2022/05/19	6	23.92	4	24.15	24.15	2	5,774	0.03%
2022/05/18	0	0.00	2	24.60	24.55	-2	5,777	-0.03%
2022/05/16	0	0.00	2	23.95	23.95	-2	5,853	-0.03%
2022/05/13	6	23.80	0	0.00	23.80	6	5,880	0.10%
2022/05/12	4	23.65	32	23.55	23.45	-28	6,070	-0.46%
2022/05/11	1	24.20	0	0.00	24.20	1	6,223	0.02%
2022/05/10	14	24.24	1	24.20	24.25	13	6,404	0.20%
2022/05/09	5	24.78	0	0.00	24.60	5	6,485	0.08%
2022/05/06	12	25.56	0	0.00	25.55	12	6,541	0.18%
2022/05/05	15	26.00	8	26.15	26.15	7	6,623	0.11%
2022/05/03	1	25.75	0	0.00	25.65	1	6,694	0.01%
2022/04/29	2	26.10	0	0.00	26.05	2	6,777	0.03%
2022/04/28	10	25.58	28	25.45	25.80	-18	6,871	-0.26%
2022/04/27	15.2	25.10	0	0.00	25.05	15.2	6,853	0.22%
2022/04/26	5	25.90	0	0.00	26.00	5	6,861	0.07%
2022/04/25	13.2	25.95	0	0.00	25.95	13.2	6,865	0.19%
2022/04/22	0	0.00	1	26.50	26.50	-1	6,816	-0.01%
2022/04/21	0	0.00	26	26.41	26.50	-26	6,834	-0.38%
2022/04/20	0	0.00	2	26.30	26.30	-2	6,875	-0.03%
2022/04/19	7	26.19	0	0.00	26.25	7	6,929	0.10%
2022/04/18	1	26.05	4	26.05	26.05	-3	7,130	-0.04%
2022/04/14	5	26.55	5	26.60	26.55	0	7,364	0.00%
2022/04/13	10	26.20	10	26.35	26.30	0	7,342	0.00%
2022/04/12	1	25.95	0	0.00	26.15	1	7,389	0.01%
2022/04/11	4.2	26.15	12	26.23	26.15	-7.8	7,410	-0.11%
2022/04/08	4	26.40	0	0.00	26.60	4	7,422	0.05%
2022/04/07	2	26.38	0	0.00	26.25	2	7,512	0.03%
2022/04/06	5	26.66	0	0.00	26.75	5	7,510	0.07%
2022/04/01	10	26.94	2	27.00	27.00	8	7,483	0.11%
2022/03/31	18	27.38	0	0.00	27.30	18	7,388	0.24%
2022/03/30	22	28.10	25	28.06	27.85	-3	7,366	-0.04%
2022/03/29	1	26.80	0	0.00	26.80	1	7,049	0.01%
2022/03/28	1	26.80	0	0.00	26.80	1	7,062	0.01%
2022/03/25	0	0.00	2	27.15	27.25	-2	7,058	-0.03%
2022/03/24	2	26.95	0	0.00	26.95	2	7,056	0.03%
2022/03/22	2	27.05	5	26.95	27.15	-3	7,152	-0.04%
2022/03/21	2	26.95	0.2	26.90	27.00	1.8	7,239	0.03%
2022/03/18	0	0.00	2	26.75	26.55	-2	7,296	-0.03%
2022/03/17	0	0.00	0.1	26.80	26.75	-0.1	7,342	0.00%
2022/03/16	3	26.22	0	0.00	26.30	3	7,413	0.04%
2022/03/15	0	0.00	1	26.50	26.40	-1	7,471	-0.01%
2022/03/14	1	26.35	0	0.00	26.80	1	7,632	0.01%
2022/03/11	3	26.20	0	0.00	26.25	3	7,710	0.04%
2022/03/10	4	26.40	0	0.00	26.50	4	7,763	0.05%
2022/03/09	13	26.20	4	26.34	26.10	9	7,810	0.12%
2022/03/08	25.1	27.16	6	27.20	26.70	19.1	7,737	0.25%
2022/03/07	23	27.73	0	0.00	27.75	23	7,794	0.30%
2022/03/04	6	28.68	1	28.70	28.65	5	8,034	0.06%
2022/03/03	1	28.95	13	29.01	28.95	-12	8,350	-0.14%
2022/03/02	11	28.71	27	28.97	28.85	-16	9,203	-0.17%
2022/03/01	0	0.00	28	28.59	28.75	-28	9,854	-0.28%
2022/02/25	0	0.00	2	28.10	28.40	-2	10,084	-0.02%
2022/02/24	12	28.01	2	28.30	27.80	10	10,113	0.10%
2022/02/22	9	28.47	10	28.75	28.35	-1	10,231	-0.01%
2022/02/21	9	28.71	11	28.74	28.70	-2	10,260	-0.02%
2022/02/18	0	0.00	2	28.48	28.55	-2	10,295	-0.02%
2022/02/17	0	0.00	13	28.40	28.35	-13	10,442	-0.12%
2022/02/16	1	28.30	10	28.25	28.25	-9	10,722	-0.08%
2022/02/15	4	28.28	0	0.00	28.35	4	11,238	0.04%
2022/02/14	25	28.56	88	28.48	28.30	-63	11,335	-0.56%
2022/02/11	1	28.95	9	28.97	29.00	-8	11,247	-0.07%
2022/02/10	1	28.80	34	28.80	28.80	-33	11,082	-0.30%
2022/02/09	6	28.41	15	28.44	28.50	-9	10,962	-0.08%
2022/02/08	5	28.20	4.2	28.25	28.25	0.8	10,899	0.01%
2022/02/07	0	0.00	1	27.35	27.80	-1	10,850	-0.01%
2022/01/26	7	26.61	3	26.65	26.60	4	10,807	0.04%
2022/01/25	9	26.70	1	26.80	26.50	8	10,809	0.07%
2022/01/24	12	26.97	4.2	26.96	27.00	7.8	10,773	0.07%
2022/01/21	22	27.66	6	28.07	27.50	16	10,718	0.15%
2022/01/20	4	27.86	0	0.00	27.85	4	10,619	0.04%
2022/01/19	14	27.64	1	27.75	27.60	13	10,619	0.12%
2022/01/18	10	27.90	2	28.05	27.80	8	10,534	0.08%
2022/01/17	10	27.85	0	0.00	28.05	10	10,569	0.09%
2022/01/14	0	0.00	4	27.76	27.85	-4	10,674	-0.04%
2022/01/13	24	27.93	2	27.98	28.05	22	10,691	0.21%
2022/01/12	16	27.70	3	27.70	27.75	13	10,724	0.12%
2022/01/11	11	27.65	28	27.62	27.65	-17	10,735	-0.16%
2022/01/10	30	28.04	2	28.05	28.05	28	10,654	0.26%
2022/01/07	9	28.32	22	28.68	28.25	-13	10,611	-0.12%
2022/01/06	4	28.03	0	0.00	28.10	4	10,514	0.04%
2022/01/05	2	28.10	11	28.28	28.10	-9	10,537	-0.09%
2022/01/04	15	28.24	0	0.00	28.25	15	10,557	0.14%
2022/01/03	4	28.39	4	28.38	28.40	0	10,591	0.00%
2021/12/30	20	28.88	7	29.00	28.70	13	10,636	0.12%
2021/12/29	1	28.70	7	28.69	28.85	-6	10,723	-0.06%
2021/12/28	1	28.55	1	28.60	28.65	0	10,792	0.00%
2021/12/27	5	28.50	14	28.50	28.50	-9	11,099	-0.08%
2021/12/24	3	28.45	2	28.55	28.40	1	11,428	0.01%
2021/12/23	0	0.00	5	28.35	28.35	-5	11,759	-0.04%
2021/12/22	2	28.30	6	28.29	28.20	-4	12,365	-0.03%
2021/12/21	5.2	28.22	10	28.15	28.20	-4.8	12,689	-0.04%
2021/12/20	1	28.20	0	0.00	28.10	1	13,086	0.01%
2021/12/17	0	0.00	15	28.23	28.30	-15	13,159	-0.11%
2021/12/16	2	27.93	1	28.00	27.90	1	13,171	0.01%
2021/12/15	12	28.03	11	28.05	27.95	1	13,213	0.01%
2021/12/14	7	28.11	0	0.00	28.10	7	13,455	0.05%
2021/12/13	4	28.18	0	0.00	28.15	4	13,645	0.03%
2021/12/10	4.1	28.28	1	28.35	28.20	3.1	13,719	0.02%
2021/12/09	7	28.52	2	28.70	28.45	5	13,672	0.04%
2021/12/08	9	28.56	6	28.95	28.55	3	13,661	0.02%
2021/12/07	0	0.00	4	28.68	28.75	-4	13,548	-0.03%
2021/12/06	3	28.35	0	0.00	28.35	3	13,459	0.02%
2021/12/03	7	28.59	0	0.00	28.50	7	13,445	0.05%
2021/12/02	11	28.52	0	0.00	28.40	11	13,374	0.08%
2021/12/01	15	28.55	11	28.66	28.70	4	13,300	0.03%
2021/11/30	57	28.87	0	29.00	28.75	57	13,134	0.43%
2021/11/29	79.4	28.68	16	28.78	28.70	63.4	12,856	0.49%
2021/11/26	67	29.88	94.4	29.66	29.80	-27.4	12,642	-0.22%
2021/11/25	26	29.78	28	29.78	29.75	-2	11,857	-0.02%
2021/11/24	4	29.13	19	28.98	29.20	-15	11,104	-0.14%
2021/11/23	3	28.20	0	0.00	28.15	3	10,814	0.03%
2021/11/22	2	28.30	0	0.00	28.30	2	10,788	0.02%
2021/11/19	5	28.65	9	28.53	28.50	-4	10,778	-0.04%
2021/11/18	82	28.55	5	28.59	28.70	77	10,714	0.72%
2021/11/17	11	28.27	6	28.30	28.15	5	10,699	0.05%
2021/11/16	13	28.51	15	28.33	28.45	-2	10,782	-0.02%
2021/11/15	27	28.98	20	28.96	28.80	7	10,695	0.07%
2021/11/12	16	29.56	43	29.22	29.55	-27	10,498	-0.26%
2021/11/11	13	27.75	0	0.00	27.50	13	10,105	0.13%
2021/11/10	7	28.54	24	28.42	28.15	-17	10,236	-0.17%
2021/11/09	2	27.90	2	27.93	27.95	0	10,379	0.00%
2021/11/08	0	0.00	54	27.64	27.85	-54	10,598	-0.51%
2021/11/05	5	27.39	2	27.33	27.55	3	10,861	0.03%
2021/11/04	17	27.21	0	0.00	27.10	17	10,873	0.16%
2021/11/03	7	27.41	14	27.40	27.50	-7	10,892	-0.06%
2021/11/02	1	27.00	4	27.05	26.95	-3	11,027	-0.03%
2021/11/01	2	27.05	1	26.85	27.05	1	11,256	0.01%
2021/10/29	0	0.00	44	26.97	27.00	-44	11,323	-0.39%
2021/10/28	3	26.80	30	26.72	26.95	-27	11,313	-0.24%
2021/10/25	12	26.48	1	26.75	26.80	11	11,456	0.10%
2021/10/22	42	26.48	3	26.62	26.35	39	11,536	0.34%
2021/10/21	3	26.95	1	26.90	26.85	2	11,544	0.02%
2021/10/20	24	27.01	10	27.30	26.90	14	11,630	0.12%
2021/10/19	4	27.21	0	0.00	27.30	4	11,719	0.03%
2021/10/18	16	27.23	25	27.53	27.35	-9	11,753	-0.08%
2021/10/15	50	27.15	0	0.00	27.20	50	11,849	0.42%
2021/10/14	14	27.16	0	0.00	26.95	14	12,027	0.12%
2021/10/13	13	27.53	0	0.00	27.15	13	12,000	0.11%
2021/10/12	3	27.83	0	0.00	27.75	3	12,108	0.02%
2021/10/08	3	28.27	1	28.50	28.10	2	12,156	0.02%
2021/10/07	2	28.05	22	28.40	28.70	-20	12,374	-0.16%
2021/10/06	3	28.25	12	28.31	28.10	-9	12,730	-0.07%
2021/10/05	11	26.75	1	27.35	27.60	10	12,779	0.08%
2021/10/04	26	27.71	14	26.87	26.85	12	12,812	0.09%
2021/10/01	18	28.40	3	28.40	28.10	15	12,723	0.12%
2021/09/30	33	29.07	16	29.24	28.95	17	12,932	0.13%
2021/09/29	29	30.57	23	30.53	29.80	6	13,036	0.05%
2021/09/28	14	30.49	8	30.72	31.00	6	13,169	0.05%
2021/09/27	12	30.08	45	30.23	30.35	-33	16,563	-0.20%
2021/09/24	1	29.20	3.9	29.41	29.25	-2.9	18,467	-0.02%
2021/09/23	0	0.00	109	28.68	29.15	-109	18,717	-0.58%	大賣/鉅額交易
2021/09/22	7	28.50	11	28.55	28.65	-4	18,974	-0.02%
2021/09/17	32	29.30	8.1	29.41	29.10	23.9	19,124	0.13%
2021/09/16	0	0.00	23	29.81	29.90	-23	18,943	-0.12%
2021/09/15	107	29.65	0	0.00	28.80	107	18,890	0.57%	大買/鉅額交易
2021/09/14	3	29.05	0	0.00	29.15	3	19,005	0.02%
2021/09/13	2	29.40	21	28.93	29.40	-19	19,224	-0.10%
2021/09/10	0	0.00	1	28.60	28.90	-1	19,502	-0.01%
2021/09/09	2	28.45	0	0.00	28.50	2	19,690	0.01%
2021/09/08	2	28.38	10	28.40	28.45	-8	19,913	-0.04%
2021/09/07	5	28.76	2.5	28.93	28.85	2.5	20,858	0.01%
2021/09/03	3	29.52	2	29.50	29.25	1	21,757	0.00%
2021/09/02	0	0.00	7	29.48	29.45	-7	22,413	-0.03%
2021/09/01	8	30.37	3	30.42	30.10	5	22,929	0.02%
2021/08/31	7	29.94	16.3	30.28	30.45	-9.3	23,466	-0.04%
2021/08/30	0	0.00	1	29.50	29.50	-1	24,389	0.00%
2021/08/27	0	0.00	3	29.35	29.50	-3	24,911	-0.01%
2021/08/26	1	28.95	8	29.05	29.05	-7	25,559	-0.03%
2021/08/25	2	28.85	0	0.00	28.90	2	26,376	0.01%
2021/08/24	2	28.85	1	28.90	28.75	1	26,576	0.00%
2021/08/23	0	0.00	11.1	28.50	28.45	-11.1	26,948	-0.04%
2021/08/20	25.6	28.26	34	28.68	28.10	-8.5	27,069	-0.03%
2021/08/18	2	29.38	1	29.80	29.95	1	27,251	0.00%
2021/08/17	18	29.58	6	29.75	29.20	12	27,885	0.04%
2021/08/16	5	30.19	36	31.18	29.90	-31	27,993	-0.11%
2021/08/13	12	31.49	10	31.49	31.20	2	28,018	0.01%
2021/08/12	6	30.82	17	31.06	31.30	-11	28,173	-0.04%
2021/08/11	6	30.95	84	31.17	30.00	-78	28,360	-0.28%
2021/08/10	10	30.75	30	30.60	30.70	-20	28,688	-0.07%
2021/08/09	0	30.90	116	30.63	30.70	-116	29,084	-0.40%	大賣/鉅額交易
2021/08/06	1	31.55	2	31.55	30.95	-1	29,674	0.00%
2021/08/05	19	30.63	40	30.92	30.90	-21	29,798	-0.07%
2021/08/04	15	30.23	9	30.27	30.30	6	30,190	0.02%
2021/08/03	0	0.00	2	29.70	29.60	-2	30,703	-0.01%
2021/08/02	11	29.27	8	29.29	29.75	3	31,372	0.01%
2021/07/30	1	29.40	4	29.14	29.15	-3	31,833	-0.01%
2021/07/29	17	29.01	1	29.20	29.30	16	32,167	0.05%
2021/07/28	3	28.75	12	29.11	28.90	-9	32,510	-0.03%
2021/07/27	10	29.30	0	0.00	29.25	10	33,073	0.03%
2021/07/26	2	29.88	0	0.00	29.75	2	33,683	0.01%
2021/07/23	1	30.05	2	30.60	30.45	-1	34,349	0.00%
2021/07/22	35	29.48	7	29.44	29.45	28	34,457	0.08%
2021/07/21	2	29.30	20	30.17	29.30	-18	34,896	-0.05%
2021/07/20	13	30.28	32	30.17	30.05	-19	35,053	-0.05%
2021/07/19	8	31.27	35	31.13	31.40	-27	35,307	-0.08%
2021/07/16	5	31.22	5	31.49	31.30	0	36,742	0.00%
2021/07/15	5	30.25	27	30.57	31.15	-22	37,062	-0.06%
2021/07/14	32	29.65	34	29.65	30.05	-2	37,787	-0.01%
2021/07/13	20	30.43	8	30.36	30.15	12	38,665	0.03%
2021/07/12	24	31.64	12.1	32.02	31.45	11.9	38,720	0.03%
2021/07/09	14	32.06	10	32.24	31.80	4	39,020	0.01%
2021/07/08	13	31.68	15	31.97	32.10	-2	39,246	-0.01%
2021/07/07	45	32.42	34	32.46	31.80	11	39,497	0.03%
2021/07/06	29	33.06	59	32.95	33.35	-30	39,662	-0.08%
2021/07/05	77	32.69	26	32.54	32.75	51	39,482	0.13%
2021/07/02	431.6	34.48	147	33.68	32.00	284.6	39,015	0.73%	大買/大賣/鉅額交易
2021/07/01	209	32.15	156	32.26	32.90	53	35,475	0.15%	大買/大賣/
2021/06/30	17	29.85	66	29.84	29.95	-49	33,491	-0.15%
2021/06/29	20	29.75	9	29.78	29.30	11	33,314	0.03%
2021/06/28	5	29.61	182	29.23	29.70	-177	33,309	-0.53%	大賣/鉅額交易
2021/06/25	0	0.00	130	29.21	29.05	-130	33,238	-0.39%	大賣/鉅額交易
2021/06/24	0	0.00	10	28.98	29.15	-10	33,558	-0.03%
2021/06/23	25	28.79	0.5	28.80	28.75	24.5	34,034	0.07%
2021/06/22	1	29.15	21	29.20	29.00	-20	34,354	-0.06%
2021/06/21	23	28.20	13	28.39	28.50	10	34,152	0.03%
2021/06/18	24	29.22	20	29.46	29.10	4	33,904	0.01%
2021/06/17	7	29.09	0	0.00	29.55	7	33,817	0.02%
2021/06/16	117	29.98	21	30.24	29.05	96	33,732	0.28%	大買/
2021/06/15	79	30.26	102	30.49	30.10	-23	32,787	-0.07%	大賣/
2021/06/11	33	29.95	28.7	30.03	30.00	4.3	32,499	0.01%
2021/06/09	11.7	30.13	35	30.16	30.05	-23.3	31,523	-0.07%
2021/06/08	46	30.04	25	29.85	29.80	21	31,112	0.07%
2021/06/07	26	29.93	86	29.38	29.80	-60	30,592	-0.20%
2021/06/04	60.5	28.74	47	28.62	28.60	13.5	29,651	0.05%
2021/06/03	19	28.28	83	27.80	28.50	-64	29,516	-0.22%
2021/06/02	134	27.60	25	28.00	27.60	109	29,646	0.37%	大買/鉅額交易
2021/06/01	4	27.03	8	27.28	27.00	-4	28,925	-0.01%
2021/05/31	23	26.97	22	26.99	26.80	1	28,924	0.00%
2021/05/28	66	26.15	12	26.33	26.20	54	28,562	0.19%
2021/05/27	23	25.80	1	25.80	25.75	22	28,446	0.08%
2021/05/26	10	25.97	6	26.00	26.05	4	28,348	0.01%
2021/05/25	19	26.55	40	26.58	25.90	-21	28,179	-0.07%
2021/05/24	2	25.05	4	25.23	25.15	-2	27,684	-0.01%
2021/05/21	6	24.73	3	24.75	24.80	3	27,756	0.01%
2021/05/20	10	24.02	4	24.81	24.00	6	27,565	0.02%
2021/05/19	7	24.40	59	24.27	24.45	-52	27,252	-0.19%
2021/05/18	24	24.58	21	24.71	24.85	3	26,955	0.01%
2021/05/17	198.5	24.13	62	24.54	24.05	136.5	26,378	0.52%	大買/鉅額交易
2021/05/14	81	27.32	42	27.47	26.70	39	25,940	0.15%
2021/05/13	65	25.37	4	24.65	25.00	61	25,311	0.24%
2021/05/12	36.6	25.45	50	25.45	25.70	-13.4	25,069	-0.05%
2021/05/11	38	29.23	13	27.90	28.00	25	24,485	0.10%
2021/05/10	37	28.77	34	28.73	28.90	3	23,939	0.01%
2021/05/07	28.4	29.17	1	29.25	29.05	27.4	23,292	0.12%
2021/05/06	32	31.81	18	31.97	32.25	14	22,826	0.06%
2021/05/05	71	32.14	11	31.46	31.30	60	22,518	0.27%
2021/05/04	25	31.47	3	30.15	30.20	22	22,164	0.10%
2021/05/03	186	33.46	80	32.98	32.65	106	21,499	0.49%	大買/鉅額交易
2021/04/29	33	33.41	109	33.06	33.50	-76	20,888	-0.36%	大賣/
2021/04/28	15	32.31	20.7	32.58	32.50	-5.7	20,155	-0.03%
2021/04/27	26	32.21	53	32.33	32.60	-27	20,086	-0.13%
2021/04/26	78	31.85	22	31.82	32.10	56	19,617	0.29%
2021/04/23	76	31.24	14	31.07	31.30	62	19,396	0.32%
2021/04/22	149	32.69	185	32.31	31.75	-36	19,134	-0.19%	大買/大賣/
2021/04/21	12	31.36	12	31.29	31.40	0	17,793	0.00%
2021/04/20	77	31.50	60	31.07	31.85	17	17,379	0.10%
2021/04/19	54	31.59	68	32.46	32.65	-14	16,683	-0.08%
2021/04/16	73	29.68	36	29.59	29.70	37	15,557	0.24%
2021/04/15	25.7	29.10	23	29.13	29.15	2.7	15,203	0.02%
2021/04/14	21.5	27.67	0	0.00	27.90	21.5	14,958	0.14%
2021/04/13	38	28.87	16	28.44	28.20	22	14,843	0.15%
2021/04/12	41.5	29.16	145	29.28	29.60	-103.5	14,702	-0.70%	大賣/鉅額交易
2021/04/09	38	28.19	10	28.21	28.45	28	14,253	0.20%
2021/04/08	17	27.69	15	27.90	28.00	2	14,186	0.01%
2021/04/07	6	27.68	7	27.65	27.80	-1	14,574	-0.01%
2021/04/06	11	27.73	8	27.98	27.90	3	14,641	0.02%
2021/04/01	45	27.20	6	27.28	27.30	39	14,455	0.27%
2021/03/31	0	0.00	8	27.43	27.50	-8	14,359	-0.06%
2021/03/30	9	27.07	0	0.00	27.30	9	14,217	0.06%
2021/03/29	97	26.84	12	27.15	27.00	85	14,377	0.59%
2021/03/26	14	26.55	19	26.63	26.80	-5	15,094	-0.03%
2021/03/25	14	25.84	21	25.88	25.95	-7	14,603	-0.05%
2021/03/24	0	0.00	2	24.48	24.95	-2	14,095	-0.01%
2021/03/23	2	24.40	0	0.00	24.55	2	14,129	0.01%
2021/03/22	1	24.00	2	24.55	24.55	-1	14,127	-0.01%
2021/03/19	2	24.25	4	24.11	24.10	-2	14,283	-0.01%
2021/03/18	6	24.84	1	24.85	24.85	5	14,257	0.04%
2021/03/17	0	0.00	4	25.01	25.00	-4	14,337	-0.03%
2021/03/16	2	25.33	30	25.53	25.15	-28	14,472	-0.19%
2021/03/15	2	25.60	1	25.55	25.60	1	14,467	0.01%
2021/03/12	2	25.18	19	25.10	25.30	-17	14,393	-0.12%
2021/03/11	4	25.68	0	0.00	25.10	4	14,430	0.03%
2021/03/10	14	25.17	9	25.35	25.35	5	14,519	0.03%
2021/03/09	8	25.20	11	25.32	25.25	-3	14,525	-0.02%
2021/03/08	67	25.62	63	25.07	25.65	4	14,413	0.03%
2021/03/05	26	23.94	1	24.45	23.85	25	13,681	0.18%
2021/03/04	2	24.15	12	24.36	24.35	-10	13,792	-0.07%
2021/03/03	0	0.00	2	23.83	23.95	-2	13,780	-0.01%
2021/03/02	6	24.12	0	0.00	23.55	6	13,978	0.04%
2021/02/26	0	0.00	2	23.78	23.85	-2	14,156	-0.01%
2021/02/25	1	23.75	0	0.00	23.85	1	14,393	0.01%
2021/02/24	12	24.06	11	23.85	23.65	1	14,651	0.01%
2021/02/23	7	24.34	33	23.96	24.35	-26	14,864	-0.17%
2021/02/22	3	23.73	10	23.93	23.50	-7	14,685	-0.05%
2021/02/19	10	23.50	2	23.55	23.50	8	15,307	0.05%
2021/02/18	4	23.30	5	23.58	23.25	-1	15,492	-0.01%
2021/02/17	1	23.05	4	23.10	23.00	-3	15,831	-0.02%
2021/02/05	0	0.00	7	22.51	22.60	-7	16,518	-0.04%
2021/02/03	0	0.00	3	22.02	22.25	-3	17,408	-0.02%
2021/02/01	11	21.20	5	21.02	21.55	6	18,013	0.03%
2021/01/29	5	20.90	7	21.12	20.90	-2	18,260	-0.01%
2021/01/28	3	21.13	22	21.05	21.05	-19	18,452	-0.10%
2021/01/27	0	0.00	4	21.55	21.55	-4	18,929	-0.02%
2021/01/26	3	22.05	6	21.80	21.85	-3	19,461	-0.02%
2021/01/25	0	0.00	16	22.03	22.15	-16	20,193	-0.08%
2021/01/22	0	0.00	29	21.90	22.00	-29	20,509	-0.14%
2021/01/21	3	21.28	25	20.90	21.40	-22	20,749	-0.11%
2021/01/20	12	21.33	0	0.00	21.10	12	21,386	0.06%
2021/01/18	54	22.01	56	22.53	22.45	-2	23,010	-0.01%
2021/01/15	4	22.81	6	22.73	22.55	-2	23,183	-0.01%
2021/01/14	3	22.80	2	22.90	23.45	1	23,266	0.00%
2021/01/13	21	23.27	7	23.27	23.20	14	23,221	0.06%
2021/01/12	48	22.96	58	23.13	23.10	-10	23,313	-0.04%
2021/01/11	0	0.00	2	23.30	23.35	-2	23,266	-0.01%
2021/01/08	15	23.38	10	23.34	23.50	5	23,488	0.02%
2021/01/07	19	23.91	26	23.91	23.95	-7	23,507	-0.03%
2021/01/06	40	23.46	61	24.50	23.35	-21	23,377	-0.09%
2021/01/05	86	24.37	17.5	24.42	24.30	68.5	23,331	0.29%
2021/01/04	4	23.89	76	23.93	24.10	-72	23,022	-0.31%
2020/12/31	1	23.75	8	23.74	23.75	-7	22,751	-0.03%
2020/12/30	96	24.02	5	23.45	23.55	91	22,459	0.41%
2020/12/29	3	23.20	22	23.34	23.10	-19	21,832	-0.09%
2020/12/28	22	22.93	5	22.85	22.95	17	21,601	0.08%
2020/12/25	2	22.80	22	22.65	22.75	-20	21,460	-0.09%
2020/12/24	7	22.62	4	22.83	22.65	3	21,423	0.01%
2020/12/23	18	22.35	3	22.77	22.30	15	21,281	0.07%
2020/12/22	24	22.98	36	23.03	22.20	-12	21,110	-0.06%
2020/12/21	6	22.00	10	21.87	22.20	-4	20,107	-0.02%
2020/12/18	7	21.40	2	21.45	21.25	5	19,964	0.03%
2020/12/17	9	21.41	3	21.40	21.35	6	19,999	0.03%
2020/12/16	2	21.75	12	21.82	21.85	-10	19,924	-0.05%
2020/12/15	13	21.59	100	21.54	21.40	-87	19,902	-0.44%
2020/12/14	5	21.80	15	22.12	22.25	-10	19,836	-0.05%
2020/12/11	2	21.98	1	22.05	22.00	1	19,820	0.01%
2020/12/10	2	22.55	2	22.88	22.45	0	19,784	0.00%
2020/12/09	6	22.15	15	22.09	22.35	-9	19,778	-0.05%
2020/12/08	20	22.45	71	22.39	22.35	-51	20,209	-0.25%
2020/12/07	15	22.43	7	22.51	22.50	8	20,619	0.04%
2020/12/04	19	22.91	7	22.93	23.00	12	20,686	0.06%
2020/12/03	7	22.46	3	22.73	22.45	4	21,230	0.02%
2020/12/02	93	23.17	1	22.80	22.70	92	21,995	0.42%
2020/12/01	4	23.51	0	0.00	23.55	4	22,003	0.02%
2020/11/30	4	23.60	4	23.66	23.40	0	22,222	0.00%
2020/11/27	5	23.31	2	23.30	23.25	3	22,335	0.01%
2020/11/26	15	23.63	11	23.50	23.45	4	22,207	0.02%
2020/11/25	22	23.56	35	23.54	23.45	-13	22,044	-0.06%
2020/11/24	42	23.65	2	23.85	23.45	40	22,175	0.18%
2020/11/23	8	23.71	17	23.58	24.00	-9	22,055	-0.04%
2020/11/20	30	23.49	7	23.52	23.50	23	21,847	0.11%
2020/11/19	8	24.01	1	24.00	24.10	7	21,994	0.03%
2020/11/18	25	24.04	13	24.28	24.00	12	22,015	0.05%
2020/11/17	17	23.38	37	23.64	23.70	-20	21,592	-0.09%
2020/11/16	42	22.80	56	22.77	23.40	-14	21,668	-0.06%
2020/11/13	9	23.18	16	23.29	23.05	-7	21,653	-0.03%
2020/11/12	14	23.03	5	22.60	22.60	9	21,895	0.04%
2020/11/11	30	23.81	24	23.72	23.55	6	22,015	0.03%
2020/11/10	30	23.18	19	23.01	23.15	11	22,065	0.05%
2020/11/09	101	23.31	51	22.95	23.65	50	21,824	0.23%	大買/
2020/11/06	14	22.95	14	22.93	23.00	0	21,415	0.00%
2020/11/05	5	22.77	10	22.77	23.00	-5	21,116	-0.02%
2020/11/04	30	22.88	3	23.27	22.80	27	21,000	0.13%
2020/11/03	13	23.00	58	23.06	23.05	-45	20,453	-0.22%
2020/11/02	52	22.76	65	22.62	22.30	-13	19,871	-0.07%
2020/10/30	25	22.83	7	22.74	22.75	18	19,090	0.09%
2020/10/29	2	22.60	9	22.53	22.75	-7	18,736	-0.04%
2020/10/28	32	22.46	72	22.30	22.50	-40	18,375	-0.22%
2020/10/27	26	22.34	41	22.41	22.15	-15	17,655	-0.08%
2020/10/26	39	21.95	23	22.27	21.35	16	16,454	0.10%
2020/10/23	1	20.55	6	21.00	21.15	-5	15,739	-0.03%
2020/10/22	13	20.42	5	20.53	20.55	8	15,560	0.05%
2020/10/21	74	20.26	3	20.52	20.55	71	15,323	0.46%
2020/10/20	12	20.24	6	20.29	20.30	6	15,212	0.04%
2020/10/19	13	19.96	0	0.00	20.00	13	15,121	0.09%
2020/10/16	52	20.11	49	19.89	19.80	3	15,039	0.02%
2020/10/15	11	19.66	0	0.00	19.95	11	14,777	0.07%
2020/10/14	10	19.35	10	19.35	19.50	0	14,574	0.00%
2020/10/13	120	19.31	122	19.55	18.90	-2	14,400	-0.01%	大買/大賣/
2020/10/12	1	18.50	1	19.00	18.50	0	14,170	0.00%
2020/10/08	3	19.12	1	19.10	19.00	2	14,123	0.01%
2020/10/07	2	19.15	0	0.00	19.20	2	14,270	0.01%
2020/10/06	2	19.30	1	19.20	19.35	1	14,312	0.01%
2020/09/28	0	0.00	1	18.80	18.95	-1	14,398	-0.01%
2020/09/25	1	18.05	1	18.55	18.30	0	14,423	0.00%
2020/09/24	0	0.00	2	18.10	18.00	-2	14,305	-0.01%
2020/09/22	2	18.98	3	19.08	19.15	-1	14,056	-0.01%
2020/09/21	1	19.45	2	19.45	19.35	-1	13,977	-0.01%
2020/09/17	33	19.37	53	19.55	19.55	-20	13,889	-0.14%
2020/09/16	4	19.19	1	19.30	19.05	3	13,673	0.02%
2020/09/15	0	0.00	4	19.25	19.65	-4	13,615	-0.03%
2020/09/14	1	19.15	31	19.37	19.15	-30	13,512	-0.22%
2020/09/11	12	20.51	270	21.09	19.90	-258	13,290	-1.94%	大賣/鉅額交易
2020/09/10	58	20.65	15	20.94	20.90	43	12,760	0.34%
2020/09/09	13	20.31	23	20.37	20.50	-10	12,245	-0.08%
2020/09/08	305	21.33	43	20.67	20.75	262	11,962	2.19%	大買/鉅額交易
2020/09/07	15	21.07	228	21.44	21.45	-213	11,200	-1.90%	大賣/鉅額交易
2020/09/04	53	19.71	50	19.85	19.50	3	10,332	0.03%
2020/09/03	1	19.60	5	19.56	19.55	-4	10,040	-0.04%
2020/09/02	44	19.73	47	19.80	19.15	-3	9,755	-0.03%
2020/09/01	32	19.12	23	19.19	19.10	9	9,488	0.09%
2020/08/31	1	18.95	4	19.25	19.20	-3	9,487	-0.03%
2020/08/28	13	19.22	39	19.18	19.00	-26	9,432	-0.28%
2020/08/27	8	19.14	1	19.30	18.75	7	9,143	0.08%
2020/08/26	3	19.17	52	19.02	19.10	-49	8,908	-0.55%
2020/08/25	38	19.06	25	19.14	18.90	13	8,808	0.15%
2020/08/24	76	18.90	26	18.56	19.00	50	8,210	0.61%
2020/08/21	32	18.98	39.5	18.85	18.75	-7.5	8,047	-0.09%
2020/08/20	83	18.32	85	18.19	18.35	-2	7,781	-0.03%
2020/08/19	24	19.03	46	19.10	19.20	-22	7,423	-0.30%
2020/08/18	15	18.61	17	18.60	18.75	-2	6,994	-0.03%
2020/08/17	11	17.48	12	18.25	18.30	-1	6,069	-0.02%
2020/08/14	1	16.55	61	16.46	16.65	-60	5,671	-1.06%
2020/08/13	0	0.00	22	14.94	15.15	-22	5,420	-0.41%
2020/08/12	0	0.00	2	14.75	14.80	-2	5,652	-0.04%
2020/08/11	0	0.00	1	14.90	14.90	-1	5,663	-0.02%
2020/08/10	2	14.95	0	0.00	15.00	2	5,646	0.04%
2020/08/07	6	14.60	0	0.00	14.60	6	5,590	0.11%
2020/08/06	0	0.00	2	14.60	14.55	-2	5,595	-0.04%
2020/08/04	0	0.00	2	14.15	14.15	-2	5,580	-0.04%
2020/08/03	7	13.90	0	0.00	13.95	7	5,618	0.12%
2020/07/31	3	13.90	0	0.00	13.85	3	5,636	0.05%
2020/07/27	2	14.60	0	0.00	14.35	2	5,792	0.03%
2020/07/23	0	0.00	36	15.00	15.00	-36	5,870	-0.61%
2020/07/22	1	14.70	0	0.00	14.80	1	5,841	0.02%
2020/07/21	10	14.45	0	0.00	14.65	10	5,812	0.17%
2020/07/16	0	0.00	3	14.60	14.75	-3	5,921	-0.05%
2020/07/15	22	14.50	0	0.00	14.60	22	5,898	0.37%
2020/07/14	2	14.55	0	0.00	14.50	2	5,936	0.03%
2020/07/13	2	14.60	0	0.00	14.70	2	5,831	0.03%
2020/07/09	3	15.07	1	14.90	14.95	2	5,747	0.03%
2020/07/07	3	14.90	0	0.00	14.90	3	5,801	0.05%
2020/07/03	3	15.00	0	0.00	14.90	3	5,769	0.05%
2020/07/01	1	14.40	2	14.50	14.65	-1	5,819	-0.02%
2020/06/30	0	0.00	2	14.60	14.50	-2	5,822	-0.03%
2020/06/29	0	0.00	3	14.63	14.65	-3	5,870	-0.05%
2020/06/22	0	0.00	1	15.10	15.05	-1	5,889	-0.02%
2020/06/18	1	14.90	0	0.00	14.95	1	5,905	0.02%
2020/06/17	0	0.00	51	15.05	15.10	-51	5,890	-0.87%
2020/06/16	0	0.00	1	14.80	14.75	-1	5,907	-0.02%
2020/06/10	15	15.05	8	15.10	15.00	7	6,011	0.12%
2020/06/08	7	15.38	0	0.00	15.20	7	6,151	0.11%
2020/06/05	2	15.20	52	15.30	15.30	-50	6,044	-0.83%
2020/06/04	0	0.00	6	14.88	14.90	-6	5,978	-0.10%
2020/06/03	0	0.00	16	14.81	14.85	-16	6,041	-0.26%
2020/06/02	0	0.00	6	14.35	14.35	-6	5,901	-0.10%
2020/06/01	0	0.00	150	14.40	14.40	-150	5,892	-2.55%	大賣/鉅額交易
2020/05/29	0	0.00	54	14.25	14.10	-54	5,836	-0.93%
2020/05/28	9	14.20	0	0.00	14.15	9	5,794	0.16%
2020/05/27	0	0.00	5	14.35	14.40	-5	5,758	-0.09%
2020/05/26	15	14.48	24	14.45	14.40	-9	5,730	-0.16%
2020/05/25	12	14.51	2	14.35	14.35	10	5,686	0.18%
2020/05/22	137	14.59	10	14.50	14.50	127	5,613	2.26%	大買/鉅額交易
2020/05/21	0	0.00	58	14.91	15.00	-58	5,515	-1.05%
2020/05/20	45	15.39	169	15.28	15.15	-124	5,388	-2.30%	大賣/鉅額交易
2020/05/19	48	14.97	24	15.15	15.15	24	4,976	0.48%
2020/05/18	5	13.90	5	13.95	13.80	0	4,632	0.00%
2020/05/15	110	13.94	0	0.00	13.80	110	4,625	2.38%	大買/鉅額交易
2020/05/14	11	13.93	0	0.00	13.80	11	4,601	0.24%
2020/05/13	116	14.25	0	0.00	14.30	116	4,526	2.56%	大買/鉅額交易
2020/05/12	11	14.64	0	0.00	14.45	11	4,523	0.24%
2020/05/11	172	14.90	22	14.90	14.80	150	4,503	3.33%	大買/鉅額交易
2020/05/07	0	0.00	0.2	14.75	14.75	-0.2	4,428	0.00%
2020/05/05	1	14.60	0	0.00	14.50	1	4,365	0.02%
2020/05/04	10	14.60	0	0.00	14.55	10	4,350	0.23%
2020/04/30	3	15.00	5	14.91	15.05	-2	4,319	-0.05%
2020/04/29	3	14.30	0	0.00	14.45	3	4,221	0.07%
2020/04/28	0	0.00	12	14.53	14.55	-12	4,138	-0.29%
2020/04/27	0	0.00	26	14.49	14.55	-26	4,295	-0.61%
2020/04/24	0	0.00	3	14.15	14.15	-3	4,259	-0.07%
2020/04/23	0	0.00	6	14.10	14.05	-6	4,252	-0.14%
2020/04/21	21	13.80	0	0.00	13.65	21	4,189	0.50%
2020/04/17	5	14.49	4	14.80	14.40	1	4,096	0.02%
2020/04/16	0	0.00	44	14.50	14.55	-44	4,025	-1.09%
2020/04/15	22	14.70	0	0.00	14.75	22	4,073	0.54%
2020/04/13	7	14.59	0	0.00	14.50	7	4,204	0.17%
2020/04/10	1	13.95	44	13.96	14.05	-43	4,208	-1.02%
2020/04/09	44	13.95	0	0.00	13.85	44	4,376	1.01%
2020/04/07	2	13.50	56	13.60	13.50	-54	4,560	-1.18%
2020/04/06	55	13.35	8	13.30	13.45	47	4,520	1.04%
2020/04/01	44	13.01	44	13.10	13.05	0	4,451	0.00%
2020/03/31	5	12.60	33	12.88	12.90	-28	4,415	-0.63%
2020/03/30	12	11.98	11	12.15	12.35	1	4,363	0.02%
2020/03/27	33	12.57	1	12.50	12.30	32	4,383	0.73%
2020/03/26	33	12.15	33	12.38	12.10	0	4,391	0.00%
2020/03/25	35	12.53	34	12.67	12.50	1	4,449	0.02%
2020/03/23	1	11.05	0	0.00	11.20	1	4,528	0.02%
2020/03/20	1	11.45	10	11.27	11.45	-9	4,539	-0.20%
2020/03/19	6	10.76	5	10.65	10.65	1	4,501	0.02%
2020/03/18	8	12.14	1	12.30	11.80	7	4,420	0.16%
2020/03/17	4	12.46	3	12.53	12.35	1	4,403	0.02%
2020/03/16	38	13.02	29	13.07	12.95	9	4,351	0.21%
2020/03/13	20	12.68	53	12.82	12.85	-33	4,268	-0.77%
2020/03/12	22	14.15	30	14.45	14.05	-8	4,130	-0.19%
2020/03/11	1	14.95	3	14.93	15.00	-2	4,064	-0.05%
2020/03/10	62	14.67	4	14.75	15.05	58	4,062	1.43%
2020/03/09	6	15.18	13	15.23	15.10	-7	3,995	-0.18%
2020/03/05	3	16.47	1	16.45	16.45	2	3,847	0.05%
2020/03/02	10	16.20	0	0.00	16.20	10	4,029	0.25%
2020/02/27	2	16.50	0	0.00	16.50	2	4,009	0.05%
2020/02/25	4	16.71	1	16.85	16.80	3	4,017	0.07%
2020/02/24	3	16.90	0	0.00	16.85	3	4,018	0.07%
2020/02/21	0	0.00	1	17.45	17.20	-1	4,001	-0.02%
2020/02/20	1	17.45	1	17.40	17.40	0	3,985	0.00%
2020/02/19	1	17.35	1	17.35	17.45	0	3,994	0.00%
2020/02/18	1	17.20	1	17.15	17.20	0	3,996	0.00%
2020/02/13	1	17.10	1	17.05	17.05	0	4,087	0.00%
2020/02/05	1	16.50	10	16.60	16.50	-9	4,184	-0.22%
2020/02/04	0	0.00	1	16.40	16.70	-1	4,162	-0.02%
2020/02/03	20	16.21	0	0.00	16.30	20	4,143	0.48%
2020/01/30	5	17.02	0	0.00	16.80	5	4,097	0.12%
2020/01/20	13	18.49	13	18.46	18.45	0	3,905	0.00%
2020/01/17	3	18.45	11	18.45	18.45	-8	3,901	-0.21%
2020/01/16	0	0.00	1	18.40	18.40	-1	3,929	-0.03%
2020/01/14	0	0.00	1	18.55	18.40	-1	3,941	-0.03%
2020/01/13	11	18.38	9	18.40	18.40	2	3,942	0.05%
2020/01/10	11	18.25	11	18.35	18.35	0	3,955	0.00%
2020/01/09	26	18.48	3	18.40	18.25	23	3,954	0.58%
2020/01/08	11	18.80	114	18.76	18.45	-103	3,834	-2.69%	大賣/鉅額交易
2020/01/07	3	18.97	3	18.78	18.75	0	3,715	0.00%
2020/01/06	1	19.30	4	19.35	19.05	-3	3,620	-0.08%
2020/01/03	7	19.09	25	19.36	19.40	-18	3,573	-0.50%
2020/01/02	156	19.07	34	19.01	19.15	122	3,422	3.57%	大買/鉅額交易
2019/12/31	0	0.00	10	18.60	18.60	-10	3,158	-0.32%
2019/12/30	5	18.50	0	0.00	18.55	5	3,182	0.16%
2019/12/26	0	0.00	2	18.50	18.50	-2	3,165	-0.06%
2019/12/24	0.2	18.50	3	18.70	18.55	-2.9	3,198	-0.09%
2019/12/23	2	18.50	0	0.00	18.65	2	3,210	0.06%
2019/12/20	12	18.47	0	0.00	18.45	12	3,192	0.38%
2019/12/17	0	0.00	15	18.35	18.40	-15	3,011	-0.50%
2019/12/16	15	18.22	0	0.00	18.25	15	3,007	0.50%
2019/12/11	2	18.45	14	18.32	18.25	-12	3,470	-0.35%
2019/12/09	0	0.00	1	18.35	18.40	-1	3,459	-0.03%
2019/12/06	0	0.00	3	18.35	18.35	-3	3,486	-0.09%
2019/12/05	10	18.15	0	0.00	18.20	10	3,470	0.29%
2019/12/04	4	18.05	0	0.00	18.05	4	3,475	0.12%
2019/12/02	3	18.05	0	0.00	18.05	3	3,549	0.08%
2019/11/29	0	0.00	1	18.20	18.20	-1	3,559	-0.03%
2019/11/28	0	0.00	2	18.30	18.30	-2	3,606	-0.06%
2019/11/27	9	18.77	47	18.84	18.75	-38	3,620	-1.05%
2019/11/26	5	18.40	0	0.00	18.50	5	3,558	0.14%
2019/11/18	0	0.00	1	18.10	18.15	-1	3,710	-0.03%
2019/11/15	0	0.00	1	18.15	18.15	-1	3,734	-0.03%
2019/11/14	3	18.23	12	18.22	18.25	-9	3,765	-0.24%
2019/11/13	2	18.00	6	17.95	17.95	-4	3,789	-0.11%
2019/11/11	3	18.10	1	18.20	18.10	2	3,936	0.05%
2019/11/08	5	18.65	0	0.00	18.60	5	3,935	0.13%
2019/11/07	0	0.00	5	18.70	18.70	-5	3,941	-0.13%
2019/11/05	0	0.00	3	18.50	18.50	-3	3,982	-0.08%
2019/10/30	0	0.00	5	18.55	18.55	-5	4,225	-0.12%
2019/10/29	15	18.86	0	0.00	18.60	15	4,248	0.35%
2019/10/24	4	18.50	0	0.00	18.75	4	4,244	0.09%
2019/10/23	2	18.40	0	0.00	18.45	2	4,267	0.05%
2019/10/22	0	0.00	1	18.40	18.40	-1	4,318	-0.02%
2019/10/21	7	18.64	0	0.00	18.70	7	4,337	0.16%
2019/10/17	16	18.25	0	0.00	18.30	16	4,384	0.36%
2019/10/16	0	0.00	12	18.20	18.20	-12	4,427	-0.27%
2019/10/15	0	0.00	1	18.20	18.10	-1	4,481	-0.02%
2019/10/14	5	18.05	11	18.19	18.15	-6	4,528	-0.13%
2019/10/04	10	18.20	0	0.00	18.20	10	4,492	0.22%
2019/10/03	1	18.35	0	0.00	18.35	1	4,493	0.02%
2019/10/02	10	18.45	1	18.35	18.45	9	4,586	0.20%
2019/09/25	3	18.57	0	0.00	18.50	3	4,719	0.06%
2019/09/24	5	18.80	0	0.00	18.80	5	4,825	0.10%
2019/09/23	0	0.00	1	19.00	18.95	-1	4,962	-0.02%
2019/09/20	0	0.00	10	19.10	19.00	-10	4,985	-0.20%
2019/09/18	23	19.00	0	0.00	18.95	23	4,972	0.46%
2019/09/17	11	19.15	0	0.00	19.05	11	4,952	0.22%
2019/09/16	56	19.60	104	19.85	19.40	-48	4,911	-0.98%	大賣/
2019/09/11	15	18.85	0	0.00	18.85	15	4,604	0.33%
2019/09/10	40	18.80	110	18.80	18.80	-70	4,653	-1.50%	大賣/
2019/09/05	2	18.85	0	0.00	18.85	2	4,842	0.04%
2019/09/03	2	18.85	0	0.00	18.75	2	4,871	0.04%
2019/09/02	110	18.85	1	18.90	19.05	109	4,865	2.24%	大買/鉅額交易
2019/08/30	0	0.00	9	18.55	18.55	-9	4,848	-0.19%
2019/08/27	2	18.15	0	0.00	18.05	2	4,821	0.04%
2019/08/26	0	0.00	1	18.15	18.20	-1	4,797	-0.02%
2019/08/23	1	18.50	0	0.00	18.50	1	4,786	0.02%
2019/08/22	0	0.00	21	18.21	18.25	-21	4,755	-0.44%
2019/08/21	1	18.35	0	0.00	18.30	1	4,730	0.02%
2019/08/20	1.5	18.55	1	18.80	18.55	0.5	4,683	0.01%
2019/08/19	2	18.40	0	0.00	18.60	2	4,650	0.04%
2019/08/16	3	18.42	0	0.00	18.30	3	4,620	0.06%
2019/08/15	2	18.08	0	0.00	18.05	2	4,564	0.04%
2019/08/14	2	18.58	0	0.00	18.50	2	4,477	0.04%
2019/08/13	4	17.84	0	0.00	17.70	4	4,391	0.09%
2019/08/12	3	18.37	5	18.35	18.20	-2	4,318	-0.05%
2019/08/08	4	18.29	0	0.00	18.40	4	4,331	0.09%
2019/08/07	9	18.66	0	0.00	18.55	9	4,296	0.21%
2019/08/06	8	18.47	2	18.50	18.65	6	4,314	0.14%
2019/08/05	4	19.00	5	19.40	18.85	-1	4,308	-0.02%
2019/08/02	1	19.90	13	20.13	19.90	-12	4,263	-0.28%
2019/07/25	1	20.65	1	20.65	20.65	0	4,432	0.00%
2019/07/24	4	21.00	2	21.00	20.95	2	4,480	0.04%
2019/07/23	0	0.00	1	21.10	21.25	-1	4,576	-0.02%
2019/07/22	7	21.06	11	21.15	21.05	-4	5,045	-0.08%
2019/07/19	0	0.00	1	21.10	21.00	-1	5,051	-0.02%
2019/07/18	11	21.20	0	0.00	21.05	11	5,024	0.22%
2019/07/16	15	20.95	0	0.00	20.80	15	4,939	0.30%
2019/07/15	0	0.00	18	20.70	20.65	-18	4,931	-0.36%
2019/07/10	2	20.73	0	0.00	20.85	2	4,985	0.04%
2019/07/05	0	0.00	2	21.25	21.15	-2	5,081	-0.04%
2019/07/03	0	0.00	1	21.30	21.40	-1	5,414	-0.02%
2019/07/02	5	21.40	0	0.00	21.45	5	5,437	0.09%
2019/07/01	1	21.10	12	20.89	21.20	-11	5,363	-0.21%
2019/06/28	11	20.62	41	20.56	20.50	-30	5,273	-0.57%
2019/06/27	16	20.15	0	0.00	20.15	16	5,135	0.31%
2019/06/26	10	20.15	3	20.15	20.15	7	5,116	0.14%
2019/06/25	10	20.20	10	20.40	20.25	0	5,077	0.00%
2019/06/24	1	20.25	12	20.35	20.35	-11	5,064	-0.22%
2019/06/21	220	20.29	0	0.00	20.20	220	5,060	4.35%	大買/鉅額交易
2019/06/20	3	20.27	0	0.00	20.25	3	5,027	0.06%
2019/06/19	0	0.00	30	20.30	20.30	-30	5,059	-0.59%
2019/06/18	37	20.08	0	0.00	20.15	37	4,991	0.74%
2019/06/17	20	20.30	6	20.63	20.30	14	4,974	0.28%
2019/06/14	2	20.10	0	0.00	20.30	2	4,938	0.04%
2019/06/13	1	19.75	0	0.00	19.80	1	4,863	0.02%
2019/06/12	5	19.78	0	0.00	19.85	5	4,844	0.10%
2019/06/11	0	0.00	6	20.01	20.00	-6	4,804	-0.12%
2019/06/10	1	20.05	0	0.00	20.10	1	4,800	0.02%
2019/06/06	1	20.05	0	0.00	20.05	1	4,921	0.02%
2019/06/05	1	20.20	2	20.10	20.05	-1	4,915	-0.02%
2019/06/04	1	20.25	11	20.25	20.15	-10	4,969	-0.20%
2019/06/03	5	20.45	0	0.00	20.25	5	4,993	0.10%
2019/05/31	4	21.05	0	0.00	21.05	4	4,954	0.08%
2019/05/30	3	20.98	0	0.00	21.00	3	5,025	0.06%
2019/05/24	0	0.00	1	21.10	21.10	-1	5,157	-0.02%
2019/05/23	1	21.20	0	0.00	21.10	1	5,204	0.02%
2019/05/21	1	21.70	1	21.75	21.70	0	5,327	0.00%
2019/05/20	0	0.00	4	21.59	21.50	-4	5,385	-0.07%
2019/05/16	0	0.00	7	21.34	21.35	-7	5,425	-0.13%
2019/05/14	2	20.68	2	20.80	21.45	0	5,542	0.00%
2019/05/13	2	20.95	2	21.20	21.10	0	5,613	0.00%
2019/05/10	5	21.07	26	21.10	21.15	-21	5,727	-0.37%
2019/05/09	11	22.05	0	0.00	21.85	11	5,801	0.19%
2019/05/07	11	22.02	3	22.08	22.25	8	5,800	0.14%
2019/05/06	0	0.00	1	21.60	21.85	-1	5,805	-0.02%
2019/05/03	10	21.75	1	21.65	21.85	9	5,793	0.16%
2019/05/02	0	0.00	1	21.60	21.65	-1	5,748	-0.02%
2019/04/30	5	21.20	2	21.10	21.25	3	5,701	0.05%
2019/04/29	8	20.98	20	21.03	21.05	-12	5,655	-0.21%
2019/04/26	85	21.41	25	21.50	21.30	60	5,629	1.07%
2019/04/25	0	0.00	11	23.68	23.65	-11	5,203	-0.21%
2019/04/24	0	0.00	8	23.83	23.80	-8	5,210	-0.15%
2019/04/23	0	0.00	4	24.15	24.05	-4	5,232	-0.08%
2019/04/22	0	0.00	4	24.20	24.10	-4	5,323	-0.08%
2019/04/19	10	23.97	8	24.00	24.00	2	5,345	0.04%
2019/04/18	1	23.90	0	0.00	23.75	1	5,403	0.02%
2019/04/17	3	24.18	2	24.20	24.20	1	5,537	0.02%
2019/04/16	2	24.05	0	0.00	24.15	2	5,534	0.04%
2019/04/12	0	0.00	2	24.43	24.30	-2	5,547	-0.04%
2019/04/11	3	24.98	5	24.75	24.70	-2	5,516	-0.04%
2019/04/10	7	24.94	1	24.65	25.10	6	5,396	0.11%
2019/04/09	0	0.00	10	24.66	25.00	-10	5,269	-0.19%
2019/04/03	21	23.89	8	23.81	23.80	13	5,007	0.26%
2019/04/02	0	0.00	11	24.05	23.85	-11	4,994	-0.22%
2019/04/01	13	24.11	11	23.90	23.90	2	4,950	0.04%
2019/03/27	0	0.00	1	24.00	24.00	-1	4,924	-0.02%
2019/03/26	11	23.83	11	23.70	23.70	0	4,946	0.00%
2019/03/22	28	24.15	30	24.20	24.00	-2	4,930	-0.04%
2019/03/21	0	24.10	0	0.00	24.10	0	4,916	0.00%
2019/03/20	3	24.10	1	24.05	24.10	2	4,942	0.04%
2019/03/19	0	0.00	12	23.96	24.00	-12	4,966	-0.24%
2019/03/18	0	0.00	2	23.63	23.95	-2	4,984	-0.04%
2019/03/15	9	23.62	0	0.00	23.55	9	5,029	0.18%
2019/03/13	0	23.50	2.1	23.52	23.55	-2.1	5,260	-0.04%
2019/03/12	22	23.88	11	23.45	23.45	11	5,410	0.20%
2019/03/08	1	23.70	5	24.00	23.80	-4	5,612	-0.07%
2019/03/07	12	24.30	11	24.02	24.00	1	5,679	0.02%
2019/03/06	11	24.15	12	24.06	24.05	-1	5,798	-0.02%
2019/03/05	13	24.04	11	23.97	23.95	2	5,987	0.03%
2019/02/27	2	24.10	0	0.00	24.05	2	6,043	0.03%
2019/02/26	1	24.05	0	0.00	24.00	1	6,108	0.02%
2019/02/22	1	24.60	0	0.00	24.25	1	6,151	0.02%
2019/02/21	2	24.70	0	0.00	24.70	2	6,149	0.03%
2019/02/20	17	24.89	19	24.89	24.85	-2	6,141	-0.03%
2019/02/19	17	24.80	24	24.83	24.80	-7	6,074	-0.12%
2019/02/18	2	24.60	4	24.58	24.60	-2	6,028	-0.03%
2019/02/15	0	0.00	4	24.10	24.20	-4	6,051	-0.07%
2019/02/14	3	24.22	0	0.00	24.40	3	6,065	0.05%
2019/02/13	10	24.23	6	24.10	24.10	4	6,041	0.07%
2019/02/12	19	24.48	18	24.51	24.50	1	5,987	0.02%
2019/02/11	17	24.91	11	24.80	24.75	6	5,937	0.10%
2019/01/30	22	24.59	20	24.63	25.05	2	5,909	0.03%
2019/01/29	0	0.00	3	24.15	24.05	-3	5,827	-0.05%
2019/01/28	5	24.05	5	24.15	24.00	0	5,896	0.00%
2019/01/25	0.8	24.00	6	24.09	24.05	-5.2	5,898	-0.09%
2019/01/24	0	0.00	2	24.05	24.05	-2	5,868	-0.03%
2019/01/23	4	23.54	0	0.00	23.60	4	5,911	0.07%
2019/01/22	6	23.99	0	0.00	23.85	6	5,959	0.10%
2019/01/21	1	23.90	1	24.10	24.30	0	5,966	0.00%
2019/01/18	16	24.24	21	24.08	24.00	-5	5,995	-0.08%
2019/01/17	19	23.71	25	23.88	23.80	-6	6,055	-0.10%
2019/01/16	17	23.59	16	23.42	23.40	1	6,142	0.02%
2019/01/15	10	23.46	10	23.54	23.60	0	6,245	0.00%
2019/01/14	7	23.61	11	23.59	23.30	-4	6,267	-0.06%
2019/01/11	3	22.97	0	0.00	23.20	3	6,355	0.05%
2019/01/10	3	23.12	1	23.40	23.20	2	6,439	0.03%
2019/01/09	5	23.09	14	22.84	22.70	-9	6,405	-0.14%
2019/01/08	0	0.00	3	21.95	21.90	-3	6,245	-0.05%
2019/01/07	0	0.00	2	21.68	21.80	-2	6,285	-0.03%
2019/01/04	7	20.99	5	21.10	21.20	2	6,301	0.03%
2019/01/02	4	21.99	0	0.00	21.80	4	6,337	0.06%
2018/12/28	3	22.00	0	0.00	21.85	3	6,327	0.05%
2018/12/27	10	21.86	9	21.72	21.80	1	6,331	0.02%
2018/12/26	2	21.65	2	21.80	21.60	0	6,315	0.00%
2018/12/25	1	21.70	0	0.00	21.85	1	6,339	0.02%
2018/12/21	0	0.00	1	22.35	22.35	-1	6,482	-0.02%
2018/12/20	1	21.90	0	0.00	21.75	1	6,484	0.02%
2018/12/19	5	22.25	5	22.20	22.10	0	6,555	0.00%
2018/12/18	1	22.30	0	0.00	22.40	1	6,663	0.02%
2018/12/17	1	22.55	0	0.00	22.60	1	6,788	0.01%
2018/12/14	2	22.93	0	0.00	22.80	2	6,855	0.03%
2018/12/11	1	23.05	0	0.00	23.05	1	6,725	0.01%
2018/12/10	1	23.40	0	0.00	23.40	1	6,673	0.01%
2018/12/07	12	24.06	6	24.51	24.30	6	6,611	0.09%
2018/12/06	11	23.70	1	23.60	23.40	10	6,494	0.15%
2018/12/05	17	23.97	4	24.29	24.15	13	6,466	0.20%
2018/12/04	2	23.85	3	24.05	24.05	-1	6,355	-0.02%
2018/12/03	1	23.30	15	23.89	24.00	-14	6,242	-0.22%
2018/11/29	0	0.00	1	22.00	21.60	-1	5,936	-0.02%
2018/11/28	11	21.65	0	0.00	21.60	11	5,819	0.19%
2018/11/27	0	0.00	1	22.20	22.05	-1	5,666	-0.02%
2018/11/23	4	23.03	0	0.00	22.65	4	5,669	0.07%
2018/11/22	0	0.00	4	23.40	23.35	-4	5,608	-0.07%
2018/11/16	1	22.70	0	0.00	22.60	1	5,671	0.02%
2018/11/14	1	22.30	0	0.00	22.45	1	5,762	0.02%
2018/11/13	1	22.55	0	0.00	22.45	1	5,804	0.02%
2018/11/12	1	22.20	0	0.00	22.20	1	5,908	0.02%
2018/11/08	1	22.90	2	22.98	22.80	-1	6,297	-0.02%
2018/11/07	0	0.00	1	22.80	22.55	-1	6,591	-0.02%
2018/11/06	0	0.00	5	21.90	22.15	-5	6,550	-0.08%
2018/11/05	5	21.85	2	21.53	21.80	3	6,514	0.05%
2018/11/02	0	0.00	2	20.75	20.70	-2	6,464	-0.03%
2018/10/31	1	20.75	2	20.68	20.85	-1	6,540	-0.02%
2018/10/30	2	19.83	1	19.95	20.00	1	6,525	0.02%
2018/10/29	4	20.35	3	20.50	20.35	1	6,542	0.02%
2018/10/26	3	20.13	24	19.96	20.20	-21	6,575	-0.32%
2018/10/25	3	19.62	0	0.00	19.50	3	6,541	0.05%
2018/10/24	2	21.30	1	21.50	21.20	1	6,413	0.02%
2018/10/23	3	22.52	2	22.25	22.20	1	6,251	0.02%
2018/10/22	0	0.00	2	23.18	23.35	-2	6,141	-0.03%
2018/10/19	2	22.38	0	0.00	22.45	2	6,136	0.03%
2018/10/18	2	23.90	40	24.05	23.60	-38	6,006	-0.63%
2018/10/17	12	24.92	1	25.25	24.30	11	5,938	0.19%
2018/10/16	0	0.00	1	25.15	24.95	-1	5,947	-0.02%
2018/10/15	44	25.17	0	0.00	24.65	44	5,997	0.73%
2018/10/12	1	25.00	2	24.90	25.50	-1	5,962	-0.02%
2018/10/11	6	25.41	0	0.00	25.15	6	5,961	0.10%
2018/10/09	13	27.90	0	0.00	27.90	13	5,907	0.22%
2018/10/08	0	0.00	10	28.50	28.65	-10	5,936	-0.17%
2018/10/05	1	28.30	1	28.55	28.55	0	6,057	0.00%
2018/10/03	2	29.20	0	0.00	29.00	2	6,028	0.03%
2018/10/01	2	30.05	2	30.00	30.15	0	6,034	0.00%
2018/09/28	4	30.31	10	30.30	30.40	-6	6,102	-0.10%
2018/09/27	10	29.80	2	29.80	29.70	8	6,035	0.13%
2018/09/26	3	30.17	2	30.28	29.80	1	6,041	0.02%
2018/09/25	9	29.70	23	29.69	29.80	-14	5,999	-0.23%
2018/09/21	11	28.10	38	28.95	29.05	-27	5,911	-0.46%
2018/09/20	3	27.70	46	27.63	28.25	-43	5,828	-0.74%
2018/09/19	11	27.94	0	0.00	27.70	11	5,871	0.19%
2018/09/18	0	0.00	11	28.00	28.00	-11	5,891	-0.19%
2018/09/14	0	0.00	1	28.45	28.60	-1	6,015	-0.02%
2018/09/13	1	28.15	1	28.40	28.20	0	6,122	0.00%
2018/09/12	1	27.95	1	28.10	28.10	0	6,210	0.00%
2018/09/11	7	27.16	13	27.68	27.70	-6	6,289	-0.10%
2018/09/10	27	27.69	61	27.80	27.65	-34	6,231	-0.55%
2018/09/07	1	28.55	10	29.20	28.60	-9	6,213	-0.14%
2018/09/06	27	28.82	0	0.00	28.75	27	6,316	0.43%
2018/09/05	25	29.20	0	0.00	28.90	25	6,360	0.39%
2018/09/03	11	29.65	3	29.95	29.55	8	6,507	0.12%
2018/08/31	43	29.74	1	29.90	29.65	42	6,548	0.64%
2018/08/30	12	30.57	1	30.55	30.00	11	6,645	0.17%
2018/08/28	1	30.70	1	31.30	30.75	0	6,708	0.00%
2018/08/24	2	30.38	1	30.75	30.90	1	6,775	0.01%
2018/08/23	5	30.41	1	30.75	30.75	4	6,976	0.06%
2018/08/22	11	31.30	0	0.00	31.00	11	7,023	0.16%
2018/08/21	11	31.15	1	31.20	31.20	10	7,084	0.14%
2018/08/20	22	31.29	1	31.30	31.30	21	7,167	0.29%
2018/08/17	3	30.97	3	31.15	30.70	0	7,205	0.00%
2018/08/16	1	30.30	8	30.44	30.45	-7	7,182	-0.10%
2018/08/15	3	30.45	11	30.72	31.00	-8	7,273	-0.11%
2018/08/14	76	28.90	87	29.85	31.10	-11	7,046	-0.16%
2018/08/13	5	28.60	0	0.00	28.30	5	7,045	0.07%
2018/08/10	0	0.00	11	29.70	29.30	-11	7,382	-0.15%
2018/08/09	6	29.50	6	29.45	29.20	0	7,431	0.00%
2018/08/08	22	29.38	22	29.63	29.75	0	7,413	0.00%
2018/08/07	11	28.85	15	29.39	29.20	-4	7,427	-0.05%
2018/08/06	1	28.50	2	28.70	28.85	-1	7,435	-0.01%
2018/08/03	2	28.55	2	28.95	28.70	0	7,443	0.00%
2018/08/02	2	28.60	0	0.00	28.35	2	7,430	0.03%
2018/08/01	10	28.55	2	28.90	28.95	8	7,484	0.11%
2018/07/31	22	28.53	22	28.83	28.60	0	7,537	0.00%
2018/07/27	2	28.50	0	0.00	28.50	2	7,616	0.03%
2018/07/26	0	0.00	2	28.00	28.50	-2	7,664	-0.03%
2018/07/25	18	27.65	1	27.85	27.80	17	7,687	0.22%
2018/07/23	0	0.00	2	27.18	27.00	-2	7,747	-0.03%
2018/07/20	1	26.90	0	0.00	26.75	1	7,968	0.01%
2018/07/18	3	27.62	0	0.00	27.50	3	8,138	0.04%
2018/07/17	1	28.05	0	0.00	27.90	1	8,189	0.01%
2018/07/16	1	28.50	0	0.00	28.40	1	8,405	0.01%
2018/07/13	6	29.73	0	0.00	29.90	6	8,521	0.07%
2018/07/10	0	0.00	1	29.15	29.10	-1	8,815	-0.01%
2018/07/05	1	28.60	0	0.00	28.50	1	8,991	0.01%
2018/07/04	2	29.35	0	0.00	29.25	2	9,062	0.02%
2018/07/03	0	0.00	2	29.95	29.75	-2	9,286	-0.02%
2018/06/28	0	0.00	1	29.45	29.40	-1	9,253	-0.01%
2018/06/27	1	29.55	0	0.00	29.15	1	9,256	0.01%
2018/06/25	1	29.45	2	29.78	29.55	-1	9,321	-0.01%
2018/06/22	2	29.60	19	29.89	29.75	-17	9,401	-0.18%
2018/06/21	0	0.00	2	29.55	29.40	-2	9,392	-0.02%
2018/06/20	2	28.68	8	29.12	29.15	-6	9,424	-0.06%
2018/06/19	3	28.30	0	0.00	28.10	3	9,383	0.03%
2018/06/15	8	28.75	0	0.00	28.65	8	9,373	0.09%
2018/06/14	7	29.26	1	29.70	29.10	6	9,383	0.06%
2018/06/13	2	29.93	1	30.00	29.80	1	9,441	0.01%
2018/06/12	16	29.84	5	29.83	29.85	11	9,474	0.12%
2018/06/11	15	30.52	0	0.00	30.25	15	9,420	0.16%
2018/06/08	14	31.33	1	31.70	31.20	13	9,428	0.14%
2018/06/07	0	0.00	17	31.90	31.90	-17	9,401	-0.18%
2018/06/06	9	31.18	3	31.48	31.15	6	9,397	0.06%
2018/06/05	0	0.00	2	31.45	31.20	-2	9,382	-0.02%
2018/06/04	2	31.70	0	0.00	31.70	2	9,349	0.02%
2018/06/01	10	31.60	1	31.65	31.50	9	9,322	0.10%
2018/05/31	10	31.82	9	32.11	32.10	1	9,197	0.01%
2018/05/30	5	31.11	2	31.35	31.35	3	9,043	0.03%
2018/05/29	3	31.88	1	31.70	31.45	2	9,030	0.02%
2018/05/28	17	31.36	9	31.29	31.30	8	9,018	0.09%
2018/05/25	8	32.08	0	0.00	32.05	8	9,076	0.09%
2018/05/24	6	33.36	4	33.09	33.20	2	9,103	0.02%
2018/05/23	6	33.62	4	33.76	34.00	2	9,061	0.02%
2018/05/22	3	33.38	2	33.75	33.25	1	8,908	0.01%
2018/05/21	14	34.14	3	33.80	33.60	11	8,885	0.12%
2018/05/18	20	33.34	27	33.19	33.95	-7	8,590	-0.08%
2018/05/17	2	32.00	2	32.43	31.75	0	8,254	0.00%
2018/05/16	0	0.00	5	31.71	31.70	-5	8,172	-0.06%
2018/05/15	4	31.79	4	31.90	31.45	0	8,296	0.00%
2018/05/14	12	32.08	1	32.50	32.40	11	8,370	0.13%
2018/05/11	0	0.00	3	31.62	31.80	-3	8,389	-0.04%
2018/05/10	7	31.04	7	31.40	30.90	0	8,384	0.00%
2018/05/09	3	31.43	9	31.34	31.05	-6	8,365	-0.07%
2018/05/08	8	32.83	0	0.00	32.60	8	8,392	0.10%
2018/05/07	1	33.15	0	0.00	33.35	1	8,430	0.01%
2018/05/04	2	32.10	6	32.23	32.55	-4	8,521	-0.05%
2018/05/03	2	32.38	1	32.75	32.60	1	8,685	0.01%
2018/05/02	5	33.15	1	33.10	33.30	4	8,690	0.05%
2018/04/27	1	33.15	38	33.90	33.55	-37	8,690	-0.43%
2018/04/26	42	33.65	15	33.88	33.60	27	8,736	0.31%
2018/04/25	3	32.15	1	32.30	32.10	2	8,639	0.02%
2018/04/24	4	32.55	4	33.01	32.95	0	8,660	0.00%
2018/04/23	5	32.28	10	32.37	32.50	-5	8,688	-0.06%
2018/04/20	23	33.65	12	33.48	33.10	11	8,766	0.13%
2018/04/19	1	32.70	3	33.00	33.00	-2	8,722	-0.02%
2018/04/18	1	32.20	3	32.25	32.65	-2	8,774	-0.02%
2018/04/17	2	31.65	0	0.00	31.55	2	8,829	0.02%
2018/04/16	18	32.38	19	32.58	32.25	-1	9,057	-0.01%
2018/04/13	33	31.65	35	31.77	31.90	-2	9,208	-0.02%
2018/04/12	0	0.00	10	31.08	31.10	-10	9,504	-0.11%
2018/04/11	8	30.59	1	30.85	30.25	7	9,729	0.07%
2018/04/10	5	31.23	20	31.15	31.15	-15	10,059	-0.15%
2018/04/09	0	0.00	32	30.13	31.40	-32	10,351	-0.31%
2018/04/03	3	29.27	0	0.00	29.35	3	10,573	0.03%
2018/04/02	1	30.00	1	30.50	29.80	0	11,452	0.00%
2018/03/30	1	30.55	1.3	30.57	30.65	-0.3	13,086	0.00%
2018/03/29	22	30.30	12	30.16	30.50	10	13,452	0.07%
2018/03/28	12	30.39	21	30.37	30.05	-9	13,439	-0.07%
2018/03/27	4	29.80	56	29.97	30.00	-52	13,456	-0.39%
2018/03/26	20	29.74	158	29.79	29.60	-138	13,432	-1.03%	大賣/鉅額交易
2018/03/23	4	28.38	7	29.21	29.75	-3	13,414	-0.02%
2018/03/22	52	29.55	62	29.70	29.45	-10	13,356	-0.07%
2018/03/21	28	29.88	4	29.95	29.45	24	13,407	0.18%
2018/03/20	2	29.05	8	29.64	29.90	-6	13,481	-0.04%
2018/03/19	104	29.75	118	29.75	29.50	-14	13,563	-0.10%	大買/大賣/
2018/03/16	6	29.02	2	29.25	29.05	4	13,527	0.03%
2018/03/15	13	28.89	3	29.23	29.40	10	13,649	0.07%
2018/03/14	1	29.20	15	29.34	29.40	-14	13,650	-0.10%
2018/03/13	12	28.75	22	28.83	28.80	-10	13,868	-0.07%
2018/03/12	54	28.62	17	28.96	28.60	37	13,987	0.26%
2018/03/09	31	28.23	0	0.00	27.95	31	14,164	0.22%
2018/03/08	80	28.12	1	28.35	28.05	79	14,802	0.53%
2018/03/07	1	27.90	1	28.50	27.90	0	15,475	0.00%
2018/03/06	1	28.15	20	28.37	28.35	-19	15,565	-0.12%
2018/03/05	39	28.32	146	28.00	27.90	-107	15,651	-0.68%	大賣/鉅額交易
2018/03/02	46	29.23	0	0.00	28.90	46	15,668	0.29%
2018/03/01	48	29.09	44	29.51	29.70	4	15,776	0.03%
2018/02/27	79	29.05	108	29.62	29.20	-29	15,719	-0.18%	大賣/
2018/02/26	49	28.90	13	28.78	29.00	36	15,721	0.23%
2018/02/23	1	27.95	5	27.73	28.00	-4	15,928	-0.03%
2018/02/22	92	27.10	3	27.30	27.10	89	16,020	0.56%
2018/02/21	1	27.60	9	27.57	27.50	-8	16,059	-0.05%
2018/02/12	9	26.74	3	26.82	26.65	6	16,094	0.04%
2018/02/09	9	26.69	18	26.83	27.10	-9	16,231	-0.06%
2018/02/08	2	26.95	9	26.95	27.25	-7	16,352	-0.04%
2018/02/07	12	27.24	11	27.43	26.90	1	16,513	0.01%
2018/02/06	20	26.51	29	26.38	26.35	-9	16,691	-0.05%
2018/02/05	8	28.10	4	28.10	28.05	4	17,180	0.02%
2018/02/02	3	29.10	31	29.10	28.95	-28	17,734	-0.16%
2018/02/01	0	0.00	1	29.15	28.80	-1	17,753	-0.01%
2018/01/31	25	28.60	9	28.55	28.75	16	17,730	0.09%
2018/01/30	29	29.70	0	0.00	29.35	29	17,647	0.16%
2018/01/29	8	30.10	10	30.38	30.50	-2	17,715	-0.01%
2018/01/26	6	30.01	5	30.05	29.80	1	17,625	0.01%
2018/01/25	3	29.60	4	29.78	29.55	-1	17,442	-0.01%
2018/01/24	1	29.10	6	29.33	29.45	-5	17,377	-0.03%
2018/01/23	7	29.36	0	0.00	29.10	7	17,398	0.04%
2018/01/22	37	28.97	16	28.96	29.70	21	17,341	0.12%
2018/01/19	18	29.37	14	29.75	29.15	4	17,290	0.02%
2018/01/18	26	30.20	12	29.81	29.80	14	17,160	0.08%
2018/01/17	2	30.00	1	30.25	30.15	1	17,062	0.01%
2018/01/16	1	29.70	8	29.75	29.65	-7	16,881	-0.04%
2018/01/15	19	30.18	0	0.00	29.90	19	16,759	0.11%
2018/01/12	2	30.50	2	30.85	30.40	0	16,553	0.00%
2018/01/11	6	30.53	0	0.00	30.35	6	16,355	0.04%
2018/01/10	8	31.23	14	31.43	31.05	-6	16,264	-0.04%
2018/01/09	6	31.34	10	31.57	31.60	-4	15,960	-0.03%
2018/01/08	12	31.12	9	31.45	31.15	3	15,651	0.02%
2018/01/05	22	30.27	21	30.42	30.80	1	15,233	0.01%
2018/01/04	5	30.35	37	31.17	30.15	-32	14,980	-0.21%
2018/01/03	32	30.66	86	30.46	30.35	-54	14,682	-0.37%
2018/01/02	94	31.28	10	31.20	30.80	84	14,308	0.59%