國喬 (1312)-凱基-松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
13.50
漲跌
▼0.15
漲幅
-1.10%
成交量
1,817張
產業
上市塑膠類股
643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－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/04/29	0	0.00	3	13.40	13.65	-3	2,121	-0.14%
2024/04/25	13	13.13	2	13.15	13.20	11	2,097	0.52%
2024/04/24	10	13.20	0	0.00	13.20	10	2,107	0.47%
2024/04/23	2	13.20	0	0.00	13.20	2	2,178	0.09%
2024/04/22	0	0.00	25	13.25	13.15	-25	2,245	-1.11%
2024/04/19	2	12.98	0	0.00	12.90	2	2,208	0.09%
2024/04/18	3	12.85	0	0.00	13.10	3	2,182	0.14%
2024/04/17	0	0.00	0.7	13.05	12.95	-0.7	2,215	-0.03%
2024/04/16	28	13.11	1	12.95	12.95	27	2,259	1.19%
2024/04/12	66	13.33	0	0.00	13.35	66	2,259	2.92%
2024/04/11	0	0.00	6	13.41	13.35	-6	2,269	-0.26%
2024/04/08	0	13.30	0	0.00	13.30	0	2,246	0.00%
2024/04/03	1	13.25	0	0.00	13.20	1	2,279	0.04%
2024/04/01	0	0.00	3	13.50	13.55	-3	2,324	-0.13%
2024/03/29	1	13.20	0	0.00	13.30	1	2,482	0.04%
2024/03/27	0	0.00	3	13.35	13.35	-3	2,715	-0.11%
2024/03/26	1	13.50	0	0.00	13.40	1	2,776	0.04%
2024/03/22	0	13.45	0	0.00	13.45	0	2,869	0.00%
2024/03/21	0	0.00	1.1	13.35	13.45	-1.1	2,906	-0.04%
2024/03/20	0	0.00	0	13.25	13.15	0	2,986	0.00%
2024/03/19	1	13.25	0	0.00	13.15	1	3,002	0.03%
2024/03/18	0	0.00	6	13.10	13.15	-6	3,035	-0.20%
2024/03/15	3	13.42	0	0.00	13.35	3	3,116	0.10%
2024/03/13	1	13.40	1	13.35	13.45	0	3,199	0.00%
2024/03/08	0	0.00	24	13.50	13.55	-24	3,175	-0.76%
2024/03/05	1	14.05	2	13.95	14.00	-1	3,129	-0.03%
2024/03/04	5	14.10	0	0.00	14.05	5	3,123	0.16%
2024/03/01	2	14.10	0	0.00	14.10	2	3,153	0.06%
2024/02/29	1	14.10	0	0.00	14.15	1	3,180	0.03%
2024/02/26	0	0.00	1	14.25	14.25	-1	3,169	-0.03%
2024/02/23	0	0.00	8	14.33	14.25	-8	3,174	-0.25%
2024/02/22	0	0.00	2	14.30	14.30	-2	3,174	-0.06%
2024/02/16	1	14.45	0	0.00	14.45	1	3,162	0.03%
2024/02/05	0	0.00	1	14.20	14.25	-1	3,121	-0.03%
2024/02/02	1	14.35	0.1	14.40	14.40	0.9	3,106	0.03%
2024/01/26	1	14.50	0	14.55	14.50	1	3,020	0.03%
2024/01/25	0	0.00	0.1	14.40	14.40	-0.1	2,991	0.00%
2024/01/24	0	0.00	0.1	14.40	14.35	-0.1	2,969	0.00%
2024/01/19	0	0.00	0.1	14.10	14.10	-0.1	2,918	0.00%
2024/01/18	0	0.00	2	14.00	14.05	-2	2,900	-0.07%
2024/01/17	1.4	14.07	3.1	14.01	14.05	-1.7	2,888	-0.06%
2024/01/10	1	14.75	0	0.00	14.70	1	2,695	0.04%
2024/01/09	1	15.00	0	0.00	14.95	1	2,644	0.04%
2024/01/05	1	15.20	2	15.15	15.20	-1	2,569	-0.04%
2024/01/04	1	15.05	0	0.00	15.05	1	2,550	0.04%
2024/01/03	1	15.15	0	0.00	15.15	1	2,545	0.04%
2023/12/28	0.4	15.10	6	15.12	15.10	-5.6	2,454	-0.23%
2023/12/27	1	15.10	2	15.15	15.10	-1	2,422	-0.04%
2023/12/26	0	0.00	36	15.25	15.10	-36	2,395	-1.50%
2023/12/25	2	14.83	15	14.87	14.85	-13	2,213	-0.59%
2023/12/22	1	15.10	0	0.00	15.05	1	1,962	0.05%
2023/12/20	0	15.05	0	0.00	15.05	0	1,865	0.00%
2023/12/15	5.1	15.34	0	0.00	15.25	5.1	1,714	0.30%
2023/12/14	4	15.20	0	0.00	15.20	4	1,614	0.25%
2023/12/13	5	15.20	0	0.00	15.15	5	1,560	0.32%
2023/12/12	5	15.20	0	0.00	15.45	5	1,536	0.33%
2023/12/11	7	15.24	3	15.30	15.20	4	1,441	0.28%
2023/12/08	2	15.78	0	0.00	15.70	2	1,371	0.15%
2023/12/07	6	15.86	0	0.00	15.70	6	1,337	0.45%
2023/12/05	4	16.00	0	0.00	16.00	4	1,296	0.31%
2023/12/04	5	16.00	0	0.00	16.00	5	1,276	0.39%
2023/12/01	0	0.00	0	16.10	15.95	0	1,251	0.00%
2023/11/28	1	16.10	0	0.00	16.20	1	1,185	0.08%
2023/11/14	0	0.00	2	15.75	15.80	-2	1,023	-0.20%
2023/11/13	0	0.00	0	16.00	15.75	0	1,051	0.00%
2023/11/06	0	0.00	0.1	16.25	16.15	-0.1	1,275	-0.01%
2023/11/02	0	0.00	0	16.00	15.90	0	1,287	0.00%
2023/11/01	5	15.75	0	0.00	15.70	5	1,295	0.39%
2023/10/31	0	0.00	0.1	15.95	15.80	-0.1	1,320	-0.01%
2023/10/30	5	15.95	0	0.00	15.85	5	1,372	0.36%
2023/10/20	0	0.00	3	15.85	15.90	-3	1,472	-0.20%
2023/10/17	1	16.45	0	0.00	16.40	1	1,473	0.07%
2023/10/05	0	0.00	0	16.70	16.35	0	1,635	0.00%
2023/10/04	0	16.50	0	0.00	16.30	0	1,644	0.00%
2023/09/14	0.1	17.55	0	0.00	17.40	0.1	1,754	0.00%
2023/09/13	1	17.50	6	17.47	17.55	-5	1,748	-0.29%
2023/09/01	1	17.05	0	0.00	17.00	1	1,729	0.06%
2023/08/31	0	0.00	2	16.80	16.80	-2	1,719	-0.12%
2023/08/29	0.3	16.82	0	0.00	16.80	0.3	1,769	0.01%
2023/08/21	2	16.65	0	0.00	16.60	2	1,824	0.11%
2023/08/16	0	0.00	11	16.68	16.50	-11	1,787	-0.62%
2023/08/14	3	17.35	0	0.00	17.25	3	1,706	0.18%
2023/08/04	0	0.00	1	18.75	18.80	-1	1,711	-0.06%
2023/07/20	1	18.35	0	0.00	18.40	1	1,826	0.05%
2023/07/19	151	18.36	0	0.00	18.10	151	1,996	7.56%	大買/鉅額交易
2023/07/18	104	18.50	0	0.00	18.45	104	1,973	5.27%	大買/鉅額交易
2023/07/12	6	18.30	0	0.00	18.25	6	2,130	0.28%
2023/07/07	0	0.00	2	18.65	18.65	-2	2,329	-0.09%
2023/07/06	100	18.91	0	0.00	18.80	100	2,319	4.31%
2023/07/04	0	0.00	2	19.30	19.25	-2	2,317	-0.09%
2023/06/29	0	0.00	2	19.35	19.30	-2	2,438	-0.08%
2023/06/26	0	0.00	3	19.25	19.30	-3	2,504	-0.12%
2023/06/20	0	0.00	10	19.33	19.20	-10	2,544	-0.39%
2023/06/19	0	0.00	14	19.37	19.35	-14	2,530	-0.55%
2023/06/16	0	0.00	8	19.35	19.45	-8	2,543	-0.31%
2023/06/14	0	0.00	3	19.25	19.30	-3	2,556	-0.12%
2023/06/05	0	0.00	4	19.48	19.65	-4	2,703	-0.15%
2023/05/31	4	18.98	0	0.00	19.00	4	2,689	0.15%
2023/05/25	2	19.10	0	0.00	19.10	2	2,697	0.07%
2023/05/24	1	19.40	6	19.35	19.45	-5	2,685	-0.19%
2023/05/23	2	19.30	0	0.00	19.30	2	2,697	0.07%
2023/05/18	4	19.20	0	0.00	19.20	4	2,706	0.15%
2023/05/16	1	19.05	1	19.00	19.05	0	2,742	0.00%
2023/05/15	0	0.00	1	18.80	19.00	-1	2,732	-0.04%
2023/05/12	7	18.87	0	0.00	18.90	7	2,774	0.25%
2023/05/11	7	18.87	0	0.00	18.75	7	2,751	0.25%
2023/05/10	2	19.25	0	0.00	19.25	2	2,767	0.07%
2023/05/09	5	19.53	0	0.00	19.45	5	2,776	0.18%
2023/05/08	1	19.70	0	0.00	19.75	1	2,779	0.04%
2023/05/04	3	19.65	0	0.00	19.70	3	2,852	0.11%
2023/05/03	2	19.85	0	0.00	19.85	2	2,862	0.07%
2023/05/02	5	20.05	0	0.00	20.10	5	2,900	0.17%
2023/04/28	1	20.10	0	0.00	20.25	1	2,931	0.03%
2023/04/26	0	0.00	13	20.22	20.25	-13	2,960	-0.44%
2023/04/25	10	20.75	8	20.53	20.30	2	2,926	0.07%
2023/04/24	4	20.98	13	20.53	20.80	-9	2,921	-0.31%
2023/04/21	2	20.15	2	20.25	20.25	0	2,765	0.00%
2023/04/20	0	0.00	4	20.33	20.25	-4	2,771	-0.14%
2023/04/19	2	20.15	3	20.20	20.20	-1	2,771	-0.04%
2023/04/18	0	0.00	4	20.70	20.55	-4	2,732	-0.15%
2023/04/17	2	21.20	1	21.20	21.20	1	2,683	0.04%
2023/04/14	3	21.03	10	20.95	21.15	-7	2,686	-0.26%
2023/04/07	4	20.10	0	0.00	20.20	4	2,507	0.16%
2023/04/06	1	20.50	1	20.65	20.15	0	2,542	0.00%
2023/03/28	0	0.00	1	20.10	19.80	-1	2,687	-0.04%
2023/03/27	2	19.95	0	0.00	20.00	2	2,697	0.07%
2023/03/24	0	0.00	10	19.75	19.60	-10	2,738	-0.37%
2023/03/16	5	19.09	0	0.00	18.90	5	3,124	0.16%
2023/03/15	1	19.45	0	0.00	19.45	1	3,186	0.03%
2023/03/13	2	19.50	0	0.00	19.65	2	3,388	0.06%
2023/03/10	3	19.60	0	0.00	19.60	3	3,538	0.08%
2023/03/09	1	19.90	0	0.00	19.90	1	3,990	0.03%
2023/03/07	0	0.00	0	20.00	20.00	0	4,436	0.00%
2023/03/06	0	0.00	1	19.95	19.85	-1	4,576	-0.02%
2023/03/02	0	0.00	2	19.85	19.75	-2	4,680	-0.04%
2023/02/23	1	19.95	5	20.00	19.95	-4	4,680	-0.09%
2023/02/21	0	0.00	1	19.80	19.80	-1	4,678	-0.02%
2023/02/13	3	19.23	0	0.00	19.40	3	5,002	0.06%
2023/02/10	7	19.46	1	19.55	19.30	6	5,003	0.12%
2023/02/08	3	19.67	0	0.00	19.60	3	4,977	0.06%
2023/02/06	6	19.89	0	0.00	19.95	6	4,905	0.12%
2023/02/03	1	19.85	0	0.00	19.85	1	4,885	0.02%
2023/02/01	0	0.00	5	20.15	20.10	-5	4,806	-0.10%
2023/01/30	5	19.75	0	0.00	19.80	5	4,739	0.11%
2023/01/16	1	19.45	4	19.75	19.70	-3	4,665	-0.06%
2023/01/13	5	19.53	1	19.60	19.50	4	4,597	0.09%
2023/01/10	3	19.32	0	0.00	19.40	3	4,540	0.07%
2023/01/09	0	0.00	1	19.35	19.35	-1	4,516	-0.02%
2023/01/06	0	0.00	1	19.30	19.30	-1	4,500	-0.02%
2023/01/05	2	19.38	0	0.00	19.30	2	4,514	0.04%
2022/12/27	5	19.19	2	19.25	19.20	3	4,403	0.07%
2022/12/23	0	0.00	90	18.95	18.95	-90	4,368	-2.06%
2022/12/22	0	0.00	2	18.60	18.75	-2	4,346	-0.05%
2022/12/21	90	18.20	0	0.00	18.15	90	4,338	2.07%
2022/12/20	2	18.25	0	0.00	18.25	2	4,264	0.05%
2022/12/19	10	18.55	0	0.00	18.35	10	4,281	0.23%
2022/12/16	1	18.40	0	0.00	18.35	1	4,271	0.02%
2022/12/14	1	18.75	0	0.00	18.80	1	4,160	0.02%
2022/12/13	2	18.35	4	18.65	18.50	-2	4,147	-0.05%
2022/12/12	2	18.40	0	0.00	18.45	2	4,095	0.05%
2022/12/09	0	0.00	5	19.50	19.00	-5	4,067	-0.12%
2022/12/08	5	18.69	0	0.00	18.85	5	3,862	0.13%
2022/12/07	1	18.95	0	0.00	18.85	1	3,836	0.03%
2022/12/06	1	19.60	1	19.35	19.20	0	3,753	0.00%
2022/12/02	2	20.33	1	20.15	20.30	1	3,560	0.03%
2022/12/01	29	20.75	180	20.91	20.70	-151	3,402	-4.44%	大賣/鉅額交易
2022/11/30	51	20.33	0	0.00	20.80	51	2,936	1.74%
2022/11/29	3	19.05	0	0.00	18.95	3	2,586	0.12%
2022/11/28	0	0.00	1	18.90	18.80	-1	2,511	-0.04%
2022/11/24	0	0.00	5	17.95	17.85	-5	2,293	-0.22%
2022/11/23	1	17.50	0	0.00	17.50	1	2,259	0.04%
2022/11/21	2	17.45	5	17.30	17.35	-3	2,281	-0.13%
2022/11/16	1	17.35	1	17.45	17.35	0	2,368	0.00%
2022/11/09	5	18.30	0	0.00	18.50	5	2,248	0.22%
2022/10/04	0	0.00	4	17.70	17.75	-4	3,093	-0.13%
2022/09/28	4	16.85	1	16.85	16.60	3	3,317	0.09%
2022/09/15	1	18.75	0	0.00	18.80	1	3,416	0.03%
2022/09/06	0	0.00	1	18.30	18.30	-1	3,673	-0.03%
2022/09/05	0	0.00	1	18.40	18.35	-1	3,674	-0.03%
2022/08/29	2	18.75	0	0.00	18.75	2	3,704	0.05%
2022/08/24	21	19.20	3	19.40	19.20	18	3,731	0.48%
2022/08/22	10	18.80	1	18.80	18.90	9	3,717	0.24%
2022/08/19	69	18.65	1	18.90	18.90	68	3,723	1.83%
2022/08/18	1	18.75	6	18.80	18.70	-5	3,735	-0.13%
2022/08/17	3	18.70	0	0.00	18.70	3	3,748	0.08%
2022/08/12	2	19.28	0	0.00	19.25	2	3,634	0.06%
2022/08/11	0	0.00	1	19.85	19.85	-1	3,577	-0.03%
2022/08/09	2	19.55	2	19.50	19.60	0	3,624	0.00%
2022/08/05	0	0.00	1	19.45	19.40	-1	3,700	-0.03%
2022/08/02	3	19.70	0	0.00	19.60	3	3,817	0.08%
2022/07/22	0	0.00	1	19.40	19.35	-1	4,178	-0.02%
2022/07/20	0	0.00	2	19.55	19.35	-2	4,312	-0.05%
2022/07/19	2	19.30	2	19.25	19.35	0	4,361	0.00%
2022/07/14	0	0.00	11	19.04	19.20	-11	4,323	-0.25%
2022/07/13	7	20.69	1	20.60	20.60	6	4,147	0.14%
2022/07/12	3	20.43	0	0.00	20.35	3	3,987	0.08%
2022/07/11	1	21.45	0	0.00	21.40	1	3,872	0.03%
2022/07/08	2	21.70	1	21.85	21.65	1	3,871	0.03%
2022/07/06	3	21.68	0	0.00	21.40	3	3,823	0.08%
2022/07/05	0	0.00	9	22.10	22.15	-9	3,845	-0.23%
2022/06/30	2	22.80	0	0.00	22.70	2	3,952	0.05%
2022/06/24	2	22.85	0	0.00	22.75	2	4,487	0.04%
2022/06/22	1	22.30	2	22.30	22.25	-1	4,511	-0.02%
2022/06/17	5	23.65	0	0.00	23.60	5	4,361	0.11%
2022/06/16	1	24.40	0	0.00	23.85	1	4,373	0.02%
2022/06/14	1	24.05	0	0.00	23.95	1	4,404	0.02%
2022/06/13	2	24.20	0	0.00	24.15	2	4,426	0.05%
2022/06/09	0	0.00	2	24.70	24.75	-2	4,480	-0.04%
2022/06/07	0	0.00	7	24.55	24.50	-7	4,595	-0.15%
2022/06/02	0	0.00	2	24.70	24.75	-2	4,978	-0.04%
2022/05/30	2	24.30	0	0.00	24.30	2	5,269	0.04%
2022/05/26	1	24.20	0	0.00	23.95	1	5,504	0.02%
2022/05/25	4	24.15	0	0.00	24.10	4	5,539	0.07%
2022/05/18	2	24.55	0	0.00	24.55	2	5,777	0.03%
2022/05/13	2	23.60	0	0.00	23.80	2	5,880	0.03%
2022/05/11	0	0.00	1	24.25	24.20	-1	6,223	-0.02%
2022/05/10	1	24.25	0	0.00	24.25	1	6,404	0.02%
2022/05/05	0	0.00	18	26.15	26.15	-18	6,623	-0.27%
2022/05/03	1	25.60	12	25.65	25.65	-11	6,694	-0.16%
2022/04/28	0	0.00	11	25.70	25.80	-11	6,871	-0.16%
2022/04/27	1	25.20	9	25.35	25.05	-8	6,853	-0.12%
2022/04/26	0	25.85	0	0.00	26.00	0	6,861	0.00%
2022/04/25	3	25.95	0	0.00	25.95	3	6,865	0.04%
2022/04/21	2	26.40	0	0.00	26.50	2	6,834	0.03%
2022/04/18	0	0.00	62	26.10	26.05	-62	7,130	-0.87%
2022/04/15	2	26.50	0	0.00	26.40	2	7,184	0.03%
2022/04/14	3	26.40	0	0.00	26.55	3	7,364	0.04%
2022/03/31	3	27.42	2	27.50	27.30	1	7,388	0.01%
2022/03/30	0	0.00	18	28.29	27.85	-18	7,366	-0.24%
2022/03/29	0	0.00	3	26.75	26.80	-3	7,049	-0.04%
2022/03/28	3	26.65	0	0.00	26.80	3	7,062	0.04%
2022/03/21	0	0.00	1	26.85	27.00	-1	7,239	-0.01%
2022/03/18	0	0.00	1	26.70	26.55	-1	7,296	-0.01%
2022/03/17	1	26.55	0	0.00	26.75	1	7,342	0.01%
2022/03/16	1	26.45	6	26.28	26.30	-5	7,413	-0.07%
2022/03/14	1	26.40	1	26.50	26.80	0	7,632	0.00%
2022/03/11	4	26.46	4	26.30	26.25	0	7,710	0.00%
2022/03/10	8	26.40	2	26.45	26.50	6	7,763	0.08%
2022/03/09	6	26.19	0	0.00	26.10	6	7,810	0.08%
2022/03/08	6	26.94	0	0.00	26.70	6	7,737	0.08%
2022/03/07	4	27.53	0	0.00	27.75	4	7,794	0.05%
2022/03/03	3	29.05	0	0.00	28.95	3	8,350	0.04%
2022/03/02	3	28.70	8	28.96	28.85	-5	9,203	-0.05%
2022/03/01	5	28.80	0	0.00	28.75	5	9,854	0.05%
2022/02/25	2	28.03	0	0.00	28.40	2	10,084	0.02%
2022/02/24	8	27.96	0	0.00	27.80	8	10,113	0.08%
2022/02/21	0	0.00	5	28.60	28.70	-5	10,260	-0.05%
2022/02/18	0	28.60	0	0.00	28.55	0	10,295	0.00%
2022/02/17	0	0.00	15	28.35	28.35	-15	10,442	-0.14%
2022/02/16	0	28.40	0	0.00	28.25	0	10,722	0.00%
2022/02/15	2	28.28	0	0.00	28.35	2	11,238	0.02%
2022/02/14	4	28.46	0	0.00	28.30	4	11,335	0.04%
2022/02/11	5	28.99	0	0.00	29.00	5	11,247	0.04%
2022/02/10	3	28.85	24	28.84	28.80	-21	11,082	-0.19%
2022/02/09	0	0.00	7	28.31	28.50	-7	10,962	-0.06%
2022/02/08	10	28.13	14	28.20	28.25	-4	10,899	-0.04%
2022/02/07	0	0.00	37	27.14	27.80	-37	10,850	-0.34%
2022/01/25	1	26.50	1	26.75	26.50	0	10,809	0.00%
2022/01/24	5	27.05	5	26.95	27.00	0	10,773	0.00%
2022/01/21	19	27.70	0	0.00	27.50	19	10,718	0.18%
2022/01/20	0	0.00	17	27.89	27.85	-17	10,619	-0.16%
2022/01/19	7	27.71	2	27.60	27.60	5	10,619	0.05%
2022/01/18	14	27.84	12	28.08	27.80	2	10,534	0.02%
2022/01/17	1	27.85	0	0.00	28.05	1	10,569	0.01%
2022/01/14	17	27.77	0	0.00	27.85	17	10,674	0.16%
2022/01/13	3	28.10	21	28.00	28.05	-18	10,691	-0.17%
2022/01/11	12	27.60	11	27.75	27.65	1	10,735	0.01%
2022/01/10	5	28.05	5	28.03	28.05	0	10,654	0.00%
2022/01/07	19	28.33	18	28.60	28.25	1	10,611	0.01%
2022/01/06	1	28.05	3	28.15	28.10	-2	10,514	-0.02%
2022/01/05	8	28.17	4	28.08	28.10	4	10,537	0.04%
2022/01/04	9	28.23	0.5	28.35	28.25	8.5	10,557	0.08%
2022/01/03	17	28.43	1	28.40	28.40	16	10,591	0.15%
2021/12/30	0	0.00	6	28.98	28.70	-6	10,636	-0.06%
2021/12/29	0	0.00	17	28.73	28.85	-17	10,723	-0.16%
2021/12/28	0	0.00	21	28.60	28.65	-21	10,792	-0.19%
2021/12/24	0	0.00	1	28.60	28.40	-1	11,428	-0.01%
2021/12/21	0	0.00	1	28.25	28.20	-1	12,689	-0.01%
2021/12/20	38	28.21	2	28.13	28.10	36	13,086	0.28%
2021/12/16	2	27.95	0	0.00	27.90	2	13,171	0.02%
2021/12/15	2	28.00	10	27.95	27.95	-8	13,213	-0.06%
2021/12/14	19	28.20	2	28.25	28.10	17	13,455	0.13%
2021/12/13	2	28.20	2	28.15	28.15	0	13,645	0.00%
2021/12/10	2	28.23	1	28.25	28.20	1	13,719	0.01%
2021/12/09	1	28.65	2	28.58	28.45	-1	13,672	-0.01%
2021/12/08	0	0.00	1	28.55	28.55	-1	13,661	-0.01%
2021/12/07	10	28.50	10	28.66	28.75	0	13,548	0.00%
2021/12/06	26	28.33	16.1	28.49	28.35	9.9	13,459	0.07%
2021/12/03	16	28.56	8	28.70	28.50	8	13,445	0.06%
2021/12/02	28	28.45	6	28.58	28.40	22	13,374	0.16%
2021/12/01	9	28.54	6	28.57	28.70	3	13,300	0.02%
2021/11/30	22.1	28.79	0	0.00	28.75	22.1	13,134	0.17%
2021/11/29	11	28.91	11	28.86	28.70	0	12,856	0.00%
2021/11/26	27	29.81	46	30.02	29.80	-19	12,642	-0.15%
2021/11/25	40	29.71	32	29.70	29.75	8	11,857	0.07%
2021/11/24	0	0.00	26	28.62	29.20	-26	11,104	-0.23%
2021/11/23	50	28.21	12	28.37	28.15	38	10,814	0.35%
2021/11/22	12	28.32	15	28.43	28.30	-3	10,788	-0.03%
2021/11/19	27	28.68	10	28.94	28.50	17	10,778	0.16%
2021/11/18	5	28.60	53	28.47	28.70	-48	10,714	-0.45%
2021/11/17	17	28.25	0	0.00	28.15	17	10,699	0.16%
2021/11/16	39	28.49	18	28.55	28.45	21	10,782	0.19%
2021/11/15	56	29.00	24	29.03	28.80	32	10,695	0.30%
2021/11/12	6	29.01	15	29.40	29.55	-9	10,498	-0.09%
2021/11/11	1	27.70	0	0.00	27.50	1	10,105	0.01%
2021/11/08	10	27.56	3	27.80	27.85	7	10,598	0.07%
2021/11/05	5	27.30	8	27.33	27.55	-3	10,861	-0.03%
2021/11/04	8	27.12	0	0.00	27.10	8	10,873	0.07%
2021/11/03	5	27.40	10	27.36	27.50	-5	10,892	-0.05%
2021/11/02	4	27.10	0	0.00	26.95	4	11,027	0.04%
2021/11/01	11	27.09	3	27.02	27.05	8	11,256	0.07%
2021/10/29	7	26.91	2	26.95	27.00	5	11,323	0.04%
2021/10/28	4	26.71	3	26.70	26.95	1	11,313	0.01%
2021/10/27	7.1	26.77	7	26.77	26.55	0.1	11,359	0.00%
2021/10/26	5	26.80	8	26.85	26.80	-3	11,391	-0.03%
2021/10/25	11	26.57	3	26.45	26.80	8	11,456	0.07%
2021/10/22	4.1	26.48	8	26.52	26.35	-3.9	11,536	-0.03%
2021/10/21	5.1	26.86	0	0.00	26.85	5.1	11,544	0.04%
2021/10/20	5	26.90	0	0.00	26.90	5	11,630	0.04%
2021/10/19	2	27.28	0	0.00	27.30	2	11,719	0.02%
2021/10/18	8	27.73	0	0.00	27.35	8	11,753	0.07%
2021/10/14	1	26.85	0	0.00	26.95	1	12,027	0.01%
2021/10/13	1	27.90	0	0.00	27.15	1	12,000	0.01%
2021/10/06	3	28.50	3	27.90	28.10	0	12,730	0.00%
2021/10/05	0	0.00	1	27.10	27.60	-1	12,779	-0.01%
2021/10/04	1	27.95	3	27.25	26.85	-2	12,812	-0.02%
2021/10/01	3	28.10	4	28.26	28.10	-1	12,723	-0.01%
2021/09/30	11	29.08	0	0.00	28.95	11	12,932	0.09%
2021/09/29	20	30.39	11	30.95	29.80	9	13,036	0.07%
2021/09/28	8	30.48	23	30.50	31.00	-15	13,169	-0.11%
2021/09/27	1	30.10	42	30.16	30.35	-41	16,563	-0.25%
2021/09/24	2	29.20	0	0.00	29.25	2	18,467	0.01%
2021/09/23	0	0.00	8	29.20	29.15	-8	18,717	-0.04%
2021/09/22	2	28.43	10	28.60	28.65	-8	18,974	-0.04%
2021/09/17	7	29.27	4	29.60	29.10	3	19,124	0.02%
2021/09/16	8	29.65	9	29.77	29.90	-1	18,943	-0.01%
2021/09/15	11	29.30	2	29.35	28.80	9	18,890	0.05%
2021/09/07	2	28.90	0	0.00	28.85	2	20,858	0.01%
2021/09/06	7	28.54	0	0.00	28.50	7	21,221	0.03%
2021/09/02	10	29.70	3	29.40	29.45	7	22,413	0.03%
2021/09/01	15	30.18	0	0.00	30.10	15	22,929	0.07%
2021/08/31	40	30.09	4	30.24	30.45	36	23,466	0.15%
2021/08/24	0	0.00	10	28.80	28.75	-10	26,576	-0.04%
2021/08/23	21	28.52	26	28.48	28.45	-5	26,948	-0.02%
2021/08/20	1	28.50	0	0.00	28.10	1	27,069	0.00%
2021/08/19	20	29.24	6	29.05	29.00	14	27,083	0.05%
2021/08/18	1	28.70	0	0.00	29.95	1	27,251	0.00%
2021/08/17	24	29.21	5	29.72	29.20	19	27,885	0.07%
2021/08/16	28	30.04	3	30.35	29.90	25	27,993	0.09%
2021/08/13	23	31.28	3	31.82	31.20	20	28,018	0.07%
2021/08/12	3	30.95	17	30.57	31.30	-14	28,173	-0.05%
2021/08/11	15	30.10	6	30.98	30.00	9	28,360	0.03%
2021/08/10	2	30.80	2	30.35	30.70	0	28,688	0.00%
2021/08/06	5	31.38	5	31.49	30.95	0	29,674	0.00%
2021/08/05	200	31.10	18	30.94	30.90	182	29,798	0.61%	大買/鉅額交易
2021/08/04	10	30.20	0	0.00	30.30	10	30,190	0.03%
2021/08/03	1	29.65	0	0.00	29.60	1	30,703	0.00%
2021/08/02	1	28.95	1	29.75	29.75	0	31,372	0.00%
2021/07/30	0	0.00	9	29.46	29.15	-9	31,833	-0.03%
2021/07/29	1	28.80	4	29.28	29.30	-3	32,167	-0.01%
2021/07/28	4	28.53	5	29.04	28.90	-1	32,510	0.00%
2021/07/27	6	29.33	0	0.00	29.25	6	33,073	0.02%
2021/07/26	13	30.06	0	0.00	29.75	13	33,683	0.04%
2021/07/23	7	30.60	22	30.44	30.45	-15	34,349	-0.04%
2021/07/22	10	29.50	3	29.78	29.45	7	34,457	0.02%
2021/07/21	7	29.72	9	29.94	29.30	-2	34,896	-0.01%
2021/07/20	23	30.13	11	30.27	30.05	12	35,053	0.03%
2021/07/19	11	31.35	10	31.40	31.40	1	35,307	0.00%
2021/07/16	5	31.30	16	31.49	31.30	-11	36,742	-0.03%
2021/07/15	12	30.31	30	30.43	31.15	-18	37,062	-0.05%
2021/07/14	4	29.71	2	29.88	30.05	2	37,787	0.01%
2021/07/13	14	30.33	22	30.41	30.15	-8	38,665	-0.02%
2021/07/12	10	31.74	7	31.99	31.45	3	38,720	0.01%
2021/07/09	5	31.83	10	32.00	31.80	-5	39,020	-0.01%
2021/07/08	12	31.75	23	31.95	32.10	-11	39,246	-0.03%
2021/07/07	29	32.09	26	32.55	31.80	3	39,497	0.01%
2021/07/06	13	33.10	53	33.13	33.35	-40	39,662	-0.10%
2021/07/05	32	32.60	37	32.62	32.75	-5	39,482	-0.01%
2021/07/02	156	34.20	63	34.25	32.00	93	39,015	0.24%	大買/
2021/07/01	64	32.23	107	32.29	32.90	-43	35,475	-0.12%	大賣/
2021/06/30	4	29.85	5	29.95	29.95	-1	33,491	0.00%
2021/06/29	22	29.59	0	0.00	29.30	22	33,314	0.07%
2021/06/28	1	29.20	21	29.43	29.70	-20	33,309	-0.06%
2021/06/25	8	29.22	0	29.05	29.05	8	33,238	0.02%
2021/06/24	3	28.85	27	29.02	29.15	-24	33,558	-0.07%
2021/06/23	6	28.68	2	29.20	28.75	4	34,034	0.01%
2021/06/22	4	29.06	11	29.20	29.00	-7	34,354	-0.02%
2021/06/21	12	28.26	3	28.67	28.50	9	34,152	0.03%
2021/06/18	7.2	29.37	1	29.15	29.10	6.2	33,904	0.02%
2021/06/17	4	28.99	13	29.36	29.55	-9	33,817	-0.03%
2021/06/16	27	30.04	31	29.86	29.05	-4	33,732	-0.01%
2021/06/15	11	30.08	25	30.19	30.10	-14	32,787	-0.04%
2021/06/11	24	29.93	18	30.09	30.00	6	32,499	0.02%
2021/06/09	51	30.01	15	30.39	30.05	36	31,523	0.11%
2021/06/08	15	29.88	7	30.07	29.80	8	31,112	0.03%
2021/06/07	32	29.51	46	29.74	29.80	-14	30,592	-0.05%
2021/06/04	27	28.85	39.4	28.94	28.60	-12.4	29,651	-0.04%
2021/06/03	22	28.12	253	28.03	28.50	-231	29,516	-0.78%	大賣/鉅額交易
2021/06/02	202	27.70	66	28.05	27.60	136	29,646	0.46%	大買/鉅額交易
2021/06/01	134	26.98	0	0.00	27.00	134	28,925	0.46%	大買/鉅額交易
2021/05/31	71	26.93	46	26.88	26.80	25	28,924	0.09%
2021/05/28	2	26.03	3.2	26.23	26.20	-1.2	28,562	0.00%
2021/05/27	22.1	26.11	15	25.77	25.75	7.1	28,446	0.02%
2021/05/26	5	25.92	314	25.52	26.05	-309	28,348	-1.09%	大賣/鉅額交易
2021/05/25	10	26.49	25	26.75	25.90	-15	28,179	-0.05%
2021/05/24	15	25.23	2	25.50	25.15	13	27,684	0.05%
2021/05/21	100	24.50	30	24.48	24.80	70	27,756	0.25%
2021/05/20	110	24.98	0	0.00	24.00	110	27,565	0.40%	大買/鉅額交易
2021/05/19	1	24.60	0	0.00	24.45	1	27,252	0.00%
2021/05/18	110	24.80	13	24.75	24.85	97	26,955	0.36%	大買/
2021/05/17	12	24.12	0	0.00	24.05	12	26,378	0.05%
2021/05/14	19	26.83	116.1	27.30	26.70	-97.1	25,940	-0.37%	大賣/
2021/05/13	114.2	25.67	17	25.11	25.00	97.2	25,311	0.38%	大買/
2021/05/12	16	25.52	8	26.24	25.70	8	25,069	0.03%
2021/05/11	6.1	28.78	12	29.01	28.00	-5.9	24,485	-0.02%
2021/05/10	10.2	28.83	7	28.86	28.90	3.2	23,939	0.01%
2021/05/07	39	29.15	70	29.40	29.05	-31	23,292	-0.13%
2021/05/06	16	32.05	5	32.04	32.25	11	22,826	0.05%
2021/05/05	7	31.64	6	31.81	31.30	1	22,518	0.00%
2021/05/04	22	30.73	12	33.00	30.20	10	22,164	0.05%
2021/05/03	49	33.29	23	33.56	32.65	26	21,499	0.12%
2021/04/29	25	33.28	28	33.47	33.50	-3	20,888	-0.01%
2021/04/28	16	32.52	1	32.90	32.50	15	20,155	0.07%
2021/04/27	11	32.18	11	32.79	32.60	0	20,086	0.00%
2021/04/26	26	31.42	36	31.86	32.10	-10	19,617	-0.05%
2021/04/23	50	31.24	29	31.42	31.30	21	19,396	0.11%
2021/04/22	124	32.34	250	32.46	31.75	-126	19,134	-0.66%	大買/大賣/鉅額交易
2021/04/21	59	31.48	3	31.42	31.40	56	17,793	0.31%
2021/04/20	111	30.99	41	31.86	31.85	70	17,379	0.40%	大買/
2021/04/19	64	32.09	107	32.20	32.65	-43	16,683	-0.26%	大賣/
2021/04/16	31	29.47	36	29.34	29.70	-5	15,557	-0.03%
2021/04/15	17	29.28	22	29.40	29.15	-5	15,203	-0.03%
2021/04/14	17	28.21	4	28.10	27.90	13	14,958	0.09%
2021/04/13	57	28.75	0	0.00	28.20	57	14,843	0.38%
2021/04/12	54	29.03	23	29.26	29.60	31	14,702	0.21%
2021/04/09	31	28.00	11	28.43	28.45	20	14,253	0.14%
2021/04/08	10	27.55	89	27.77	28.00	-79	14,186	-0.56%
2021/04/07	11	27.60	0	0.00	27.80	11	14,574	0.08%
2021/04/06	10	27.60	12	27.92	27.90	-2	14,641	-0.01%
2021/03/31	100	27.55	0	0.00	27.50	100	14,359	0.70%
2021/03/30	14	27.02	9	27.13	27.30	5	14,217	0.04%
2021/03/29	9	27.09	11	27.33	27.00	-2	14,377	-0.01%
2021/03/26	74	26.67	43	26.65	26.80	31	15,094	0.21%
2021/03/25	1	26.05	154	25.74	25.95	-153	14,603	-1.05%	大賣/鉅額交易
2021/03/24	38	24.71	23	24.65	24.95	15	14,095	0.11%
2021/03/23	0	0.00	75	24.45	24.55	-75	14,129	-0.53%
2021/03/22	2	24.35	0	0.00	24.55	2	14,127	0.01%
2021/03/19	61	24.36	60	24.17	24.10	1	14,283	0.01%
2021/03/18	3	24.85	55.1	24.86	24.85	-52.1	14,257	-0.37%
2021/03/17	45	24.93	0	0.00	25.00	45	14,337	0.31%
2021/03/16	5	25.30	0	0.00	25.15	5	14,472	0.03%
2021/03/15	205	25.38	0	0.00	25.60	205	14,467	1.42%	大買/鉅額交易
2021/03/12	22	25.10	387	25.02	25.30	-365	14,393	-2.54%	大賣/鉅額交易
2021/03/11	2	25.20	40	25.30	25.10	-38	14,430	-0.26%
2021/03/10	311	25.24	0.1	25.35	25.35	310.9	14,519	2.14%	大買/鉅額交易
2021/03/09	29	25.17	12	25.32	25.25	17	14,525	0.12%
2021/03/08	33	25.69	45	25.54	25.65	-12	14,413	-0.08%
2021/03/05	5	24.30	6	23.94	23.85	-1	13,681	-0.01%
2021/03/04	5.1	24.40	22	24.14	24.35	-16.9	13,792	-0.12%
2021/03/03	10	23.65	6	23.98	23.95	4	13,780	0.03%
2021/03/02	83	24.00	5	24.00	23.55	78	13,978	0.56%
2021/02/25	10	23.75	0	0.00	23.85	10	14,393	0.07%
2021/02/24	3	24.00	4	23.60	23.65	-1	14,651	-0.01%
2021/02/23	18	24.40	38	24.16	24.35	-20	14,864	-0.13%
2021/02/22	0	0.00	5	23.65	23.50	-5	14,685	-0.03%
2021/02/19	5	23.90	5	23.69	23.50	0	15,307	0.00%
2021/02/18	0	0.00	1	23.45	23.25	-1	15,492	-0.01%
2021/02/05	0	0.00	1	22.55	22.60	-1	16,518	-0.01%
2021/02/03	0	0.00	2	22.25	22.25	-2	17,408	-0.01%
2021/02/02	0	0.00	5	21.75	21.80	-5	17,681	-0.03%
2021/02/01	0	0.00	3	21.53	21.55	-3	18,013	-0.02%
2021/01/29	5	20.95	0	0.00	20.90	5	18,260	0.03%
2021/01/25	1	22.05	0	0.00	22.15	1	20,193	0.00%
2021/01/22	0	0.00	7	22.06	22.00	-7	20,509	-0.03%
2021/01/20	14	21.46	0	0.00	21.10	14	21,386	0.07%
2021/01/18	3	21.75	4	22.43	22.45	-1	23,010	0.00%
2021/01/15	7	22.74	0	0.00	22.55	7	23,183	0.03%
2021/01/13	0	0.00	5	23.15	23.20	-5	23,221	-0.02%
2021/01/12	2	22.90	1	23.10	23.10	1	23,313	0.00%
2021/01/11	1	23.30	0	0.00	23.35	1	23,266	0.00%
2021/01/08	4	23.43	9	23.41	23.50	-5	23,488	-0.02%
2021/01/07	0	0.00	9	23.99	23.95	-9	23,507	-0.04%
2021/01/06	7	23.46	12	24.41	23.35	-5	23,377	-0.02%
2021/01/05	5	24.50	35	24.46	24.30	-30	23,331	-0.13%
2021/01/04	5	23.80	5	24.00	24.10	0	23,022	0.00%
2020/12/31	6	23.68	11	23.77	23.75	-5	22,751	-0.02%
2020/12/30	65	24.15	46	23.76	23.55	19	22,459	0.08%
2020/12/29	2	23.40	12	23.37	23.10	-10	21,832	-0.05%
2020/12/28	4	23.00	3	22.70	22.95	1	21,601	0.00%
2020/12/24	0	0.00	10	22.85	22.65	-10	21,423	-0.05%
2020/12/23	5	22.40	49	22.34	22.30	-44	21,281	-0.21%
2020/12/22	204	23.22	206	22.77	22.20	-2	21,110	-0.01%	大買/大賣/
2020/12/21	5	21.60	52	22.06	22.20	-47	20,107	-0.23%
2020/12/18	1	21.25	0	0.00	21.25	1	19,964	0.01%
2020/12/17	3	21.57	4	21.65	21.35	-1	19,999	-0.01%
2020/12/16	0	0.00	2	21.70	21.85	-2	19,924	-0.01%
2020/12/15	45	21.53	10	21.45	21.40	35	19,902	0.18%
2020/12/14	1	22.00	1	22.30	22.25	0	19,836	0.00%
2020/12/11	5	22.00	7	22.05	22.00	-2	19,820	-0.01%
2020/12/10	3	22.50	2	22.65	22.45	1	19,784	0.01%
2020/12/09	17	22.24	0	0.00	22.35	17	19,778	0.09%
2020/12/08	0	0.00	1	22.50	22.35	-1	20,209	0.00%
2020/12/07	12	22.51	0	22.40	22.50	12	20,619	0.06%
2020/12/04	1	22.95	2	22.80	23.00	-1	20,686	0.00%
2020/12/03	23	22.55	0	0.00	22.45	23	21,230	0.11%
2020/12/02	18	22.80	1	23.30	22.70	17	21,995	0.08%
2020/12/01	2	23.40	0	0.00	23.55	2	22,003	0.01%
2020/11/30	0	0.00	7	23.75	23.40	-7	22,222	-0.03%
2020/11/27	1	23.45	0	0.00	23.25	1	22,335	0.00%
2020/11/26	32	23.40	5	23.80	23.45	27	22,207	0.12%
2020/11/25	26	23.47	28	23.53	23.45	-2	22,044	-0.01%
2020/11/24	12	23.62	5	23.55	23.45	7	22,175	0.03%
2020/11/23	5	24.04	10	23.96	24.00	-5	22,055	-0.02%
2020/11/20	26	23.42	0	0.00	23.50	26	21,847	0.12%
2020/11/19	15	24.08	0	0.00	24.10	15	21,994	0.07%
2020/11/18	6	24.25	45	24.22	24.00	-39	22,015	-0.18%
2020/11/17	0	0.00	1	23.50	23.70	-1	21,592	0.00%
2020/11/16	14	22.78	0	0.00	23.40	14	21,668	0.06%
2020/11/13	11	23.01	16	23.52	23.05	-5	21,653	-0.02%
2020/11/12	33	23.10	0	0.00	22.60	33	21,895	0.15%
2020/11/11	0	0.00	6	23.50	23.55	-6	22,015	-0.03%
2020/11/10	4	23.05	3	23.12	23.15	1	22,065	0.00%
2020/11/09	13	23.01	13	23.18	23.65	0	21,824	0.00%
2020/11/06	2	22.85	1	23.00	23.00	1	21,415	0.00%
2020/11/05	16	22.93	10	22.89	23.00	6	21,116	0.03%
2020/11/04	19	22.97	8	22.97	22.80	11	21,000	0.05%
2020/11/03	6	23.07	18	23.00	23.05	-12	20,453	-0.06%
2020/11/02	20	23.13	25	22.52	22.30	-5	19,871	-0.03%
2020/10/30	12	22.54	2	22.80	22.75	10	19,090	0.05%
2020/10/29	2	22.48	0	0.00	22.75	2	18,736	0.01%
2020/10/28	38	22.54	30	22.53	22.50	8	18,375	0.04%
2020/10/27	29	22.58	32.8	22.45	22.15	-3.8	17,655	-0.02%
2020/10/26	52	22.03	44	22.09	21.35	8	16,454	0.05%
2020/10/23	0	0.00	8	20.97	21.15	-8	15,739	-0.05%
2020/10/22	11	20.36	10	20.78	20.55	1	15,560	0.01%
2020/10/21	0	0.00	14	20.38	20.55	-14	15,323	-0.09%
2020/10/20	13	19.92	114	20.16	20.30	-101	15,212	-0.66%	大賣/鉅額交易
2020/10/19	5	19.97	27	19.96	20.00	-22	15,121	-0.15%
2020/10/16	30	19.77	11.2	19.69	19.80	18.8	15,039	0.12%
2020/10/15	2	19.58	14	19.81	19.95	-12	14,777	-0.08%
2020/10/14	2	18.90	22.3	19.54	19.50	-20.3	14,574	-0.14%
2020/10/13	0	0.00	11	18.99	18.90	-11	14,400	-0.08%
2020/10/12	17	18.43	150	18.45	18.50	-133	14,170	-0.94%	大賣/鉅額交易
2020/10/08	0	0.00	1	19.00	19.00	-1	14,123	-0.01%
2020/10/05	0	0.00	2	18.90	19.10	-2	14,381	-0.01%
2020/09/29	3	18.55	3	18.80	18.75	0	14,419	0.00%
2020/09/28	151	18.45	3	18.75	18.95	148	14,398	1.03%	大買/鉅額交易
2020/09/25	2	18.35	11	18.37	18.30	-9	14,423	-0.06%
2020/09/24	0	0.00	4	18.25	18.00	-4	14,305	-0.03%
2020/09/23	10	19.10	50	18.80	18.75	-40	14,097	-0.28%
2020/09/18	0	0.00	9	19.59	19.45	-9	13,968	-0.06%
2020/09/17	26	19.57	26	19.85	19.55	0	13,889	0.00%
2020/09/16	20	19.20	3	19.35	19.05	17	13,673	0.12%
2020/09/15	5	19.48	11	19.55	19.65	-6	13,615	-0.04%
2020/09/14	21	19.50	21	19.34	19.15	0	13,512	0.00%
2020/09/11	30	20.27	19	20.04	19.90	11	13,290	0.08%
2020/09/10	23	20.86	28	20.81	20.90	-5	12,760	-0.04%
2020/09/09	12	20.36	12	20.51	20.50	0	12,245	0.00%
2020/09/08	31	20.74	25	20.42	20.75	6	11,962	0.05%
2020/09/07	24	21.30	38	21.38	21.45	-14	11,200	-0.12%
2020/09/04	26	19.61	17	19.49	19.50	9	10,332	0.09%
2020/09/03	2	19.50	14	19.57	19.55	-12	10,040	-0.12%
2020/09/02	22	19.45	6	19.60	19.15	16	9,755	0.16%
2020/09/01	0	0.00	1	18.95	19.10	-1	9,488	-0.01%
2020/08/31	0	0.00	12	19.05	19.20	-12	9,487	-0.13%
2020/08/28	13	19.13	6	19.43	19.00	7	9,432	0.07%
2020/08/27	8	19.14	4	19.28	18.75	4	9,143	0.04%
2020/08/26	0	0.00	5	19.20	19.10	-5	8,908	-0.06%
2020/08/25	8	19.14	11	19.37	18.90	-3	8,808	-0.03%
2020/08/24	4	18.78	25	18.75	19.00	-21	8,210	-0.26%
2020/08/21	1,303	19.01	1,309	19.07	18.75	-6	8,047	-0.07%	大買/大賣/
2020/08/20	49	18.61	36	18.51	18.35	13	7,781	0.17%
2020/08/19	29	19.03	35	19.01	19.20	-6	7,423	-0.08%
2020/08/18	2,253	18.38	7,242	18.47	18.75	-4,989	6,994	-71.33%	大買/大賣/鉅額交易
2020/08/17	5,002	18.30	1,507	17.61	18.30	3,495	6,069	57.59%	大買/大賣/鉅額交易
2020/08/14	1,506	16.65	14	16.48	16.65	1,492	5,671	26.31%	大買/鉅額交易
2020/08/13	0	0.00	3	15.05	15.15	-3	5,420	-0.06%
2020/08/10	3	14.90	4	15.06	15.00	-1	5,646	-0.02%
2020/08/06	0	0.00	4	14.66	14.55	-4	5,595	-0.07%
2020/08/05	0	0.00	33	14.31	14.35	-33	5,588	-0.59%
2020/08/04	0	0.00	3	14.15	14.15	-3	5,580	-0.05%
2020/08/03	0	0.00	3	14.05	13.95	-3	5,618	-0.05%
2020/07/31	1	13.80	0	0.00	13.85	1	5,636	0.02%
2020/07/30	3	13.85	0	0.00	13.95	3	5,695	0.05%
2020/07/29	30	13.80	1	14.05	13.80	29	5,722	0.51%
2020/07/28	5	13.97	250	13.80	13.65	-245	5,748	-4.26%	大賣/鉅額交易
2020/07/27	3	14.65	0	0.00	14.35	3	5,792	0.05%
2020/07/23	0	0.00	6	15.03	15.00	-6	5,870	-0.10%
2020/07/22	0	0.00	20	14.75	14.80	-20	5,841	-0.34%
2020/07/20	0	0.00	5	14.50	14.45	-5	5,830	-0.09%
2020/07/17	29	14.60	6	14.80	14.60	23	5,843	0.39%
2020/07/16	0	0.00	30	14.75	14.75	-30	5,921	-0.51%
2020/07/14	38	14.57	34	14.93	14.50	4	5,936	0.07%
2020/07/10	31	14.59	300	14.63	14.45	-269	5,834	-4.61%	大賣/鉅額交易
2020/07/09	0	0.00	14	15.06	14.95	-14	5,747	-0.24%
2020/07/08	2	14.75	15	14.80	14.75	-13	5,793	-0.22%
2020/07/07	0	0.00	2	14.80	14.90	-2	5,801	-0.03%
2020/07/06	100	14.95	0	0.00	14.95	100	5,809	1.72%
2020/07/03	250	14.94	41	14.97	14.90	209	5,769	3.62%	大買/鉅額交易
2020/07/02	1	14.75	21	14.70	14.80	-20	5,758	-0.35%
2020/07/01	0	0.00	64	14.51	14.65	-64	5,819	-1.10%
2020/06/29	3	14.60	0	0.00	14.65	3	5,870	0.05%
2020/06/23	3	14.95	0	0.00	14.85	3	5,881	0.05%
2020/06/22	15	15.10	0	0.00	15.05	15	5,889	0.25%
2020/06/18	0	0.00	196	14.85	14.95	-196	5,905	-3.32%	大賣/鉅額交易
2020/06/17	0	0.00	9	14.91	15.10	-9	5,890	-0.15%
2020/06/16	14	14.79	2	14.83	14.75	12	5,907	0.20%
2020/06/15	5	14.75	0	14.60	14.60	5	6,000	0.08%
2020/06/12	31	14.84	0	0.00	14.85	31	6,030	0.51%
2020/06/11	200	15.20	22	15.20	14.85	178	6,052	2.94%	大買/鉅額交易
2020/06/10	2	15.00	0	0.00	15.00	2	6,011	0.03%
2020/06/08	5	15.22	1	15.45	15.20	4	6,151	0.07%
2020/06/05	0	0.00	5	15.34	15.30	-5	6,044	-0.08%
2020/06/04	0	0.00	3	14.95	14.90	-3	5,978	-0.05%
2020/06/03	195	14.67	13	14.73	14.85	182	6,041	3.01%	大買/鉅額交易
2020/06/02	3	14.40	1	14.30	14.35	2	5,901	0.03%
2020/06/01	25	14.47	0	0.00	14.40	25	5,892	0.42%
2020/05/28	9	14.26	0	0.00	14.15	9	5,794	0.16%
2020/05/27	10	14.43	0	0.00	14.40	10	5,758	0.17%
2020/05/26	3	14.42	0	0.00	14.40	3	5,730	0.05%
2020/05/22	4	14.65	8	14.50	14.50	-4	5,613	-0.07%
2020/05/21	7	14.82	3	15.05	15.00	4	5,515	0.07%
2020/05/20	68	15.35	9	15.49	15.15	59	5,388	1.10%
2020/05/19	5	15.10	25	14.85	15.15	-20	4,976	-0.40%
2020/05/18	4	13.84	10	13.90	13.80	-6	4,632	-0.13%
2020/05/14	2	14.05	20	13.90	13.80	-18	4,601	-0.39%
2020/05/13	4	14.26	0	0.00	14.30	4	4,526	0.09%
2020/05/12	9	14.47	0	0.00	14.45	9	4,523	0.20%
2020/05/11	20	15.00	0	0.00	14.80	20	4,503	0.44%
2020/05/08	0	0.00	3	14.90	14.90	-3	4,469	-0.07%
2020/05/07	0	0.00	7	14.79	14.75	-7	4,428	-0.16%
2020/05/06	7	14.85	8	14.79	14.65	-1	4,405	-0.02%
2020/05/04	6	14.60	0	0.00	14.55	6	4,350	0.14%
2020/04/30	6	14.78	15	14.99	15.05	-9	4,319	-0.21%
2020/04/29	1	14.45	0	0.00	14.45	1	4,221	0.02%
2020/04/28	0	0.00	2	14.40	14.55	-2	4,138	-0.05%
2020/04/24	2	14.10	12.1	14.14	14.15	-10.1	4,259	-0.24%
2020/04/23	0	0.00	38	14.08	14.05	-38	4,252	-0.89%
2020/04/22	3	13.25	3	13.70	13.65	0	4,204	0.00%
2020/04/21	1	14.00	0	0.00	13.65	1	4,189	0.02%
2020/04/17	7	14.40	6	14.45	14.40	1	4,096	0.02%
2020/04/16	46	14.54	0	0.00	14.55	46	4,025	1.14%
2020/04/15	0	0.00	1	14.60	14.75	-1	4,073	-0.02%
2020/04/13	2	14.60	23	14.26	14.50	-21	4,204	-0.50%
2020/04/10	1	14.00	3	14.05	14.05	-2	4,208	-0.05%
2020/04/09	20	13.90	4	13.83	13.85	16	4,376	0.37%
2020/04/08	3	13.65	3	13.65	13.70	0	4,602	0.00%
2020/04/07	1	13.50	2	13.60	13.50	-1	4,560	-0.02%
2020/04/06	3	13.25	43	13.28	13.45	-40	4,520	-0.88%
2020/04/01	1	13.05	5	13.10	13.05	-4	4,451	-0.09%
2020/03/31	1	13.00	11	12.85	12.90	-10	4,415	-0.23%
2020/03/27	3	12.30	3	12.60	12.30	0	4,383	0.00%
2020/03/26	7	12.17	0	0.00	12.10	7	4,391	0.16%
2020/03/25	5	12.55	4	12.65	12.50	1	4,449	0.02%
2020/03/24	0	11.90	4	11.95	11.95	-4	4,522	-0.09%
2020/03/23	3	11.20	10	11.20	11.20	-7	4,528	-0.15%
2020/03/20	0	0.00	3	11.50	11.45	-3	4,539	-0.07%
2020/03/19	5	10.69	64	10.69	10.65	-59	4,501	-1.31%
2020/03/18	10	11.80	0	0.00	11.80	10	4,420	0.23%
2020/03/17	1	12.40	14	12.38	12.35	-13	4,403	-0.30%
2020/03/16	1	13.25	3	13.15	12.95	-2	4,351	-0.05%
2020/03/13	12	12.82	24	12.79	12.85	-12	4,268	-0.28%
2020/03/12	20	14.14	9	14.19	14.05	11	4,130	0.27%
2020/03/11	0	0.00	8	15.00	15.00	-8	4,064	-0.20%
2020/03/10	2	14.55	11	14.74	15.05	-9	4,062	-0.22%
2020/03/09	37	15.16	3	15.25	15.10	34	3,995	0.85%
2020/03/06	3	16.15	0	0.00	16.20	3	3,834	0.08%
2020/03/03	6	16.43	0	0.00	16.45	6	3,930	0.15%
2020/03/02	3	15.95	2	16.05	16.20	1	4,029	0.02%
2020/02/27	3	16.45	1	16.50	16.50	2	4,009	0.05%
2020/02/26	3	16.70	0	0.00	16.70	3	4,010	0.07%
2020/02/25	0	0.00	5	16.65	16.80	-5	4,017	-0.12%
2020/02/24	5	16.92	10	17.00	16.85	-5	4,018	-0.12%
2020/02/21	1	17.15	0	0.00	17.20	1	4,001	0.02%
2020/02/20	1	17.40	0	0.00	17.40	1	3,985	0.03%
2020/02/19	0	0.00	6	17.38	17.45	-6	3,994	-0.15%
2020/02/18	0	0.00	1	17.20	17.20	-1	3,996	-0.03%
2020/02/17	0	0.00	5.3	17.06	17.10	-5.3	4,017	-0.13%
2020/02/14	0	0.00	3	17.15	17.15	-3	4,054	-0.07%
2020/02/13	0	0.00	1	17.30	17.05	-1	4,087	-0.02%
2020/02/12	5	17.05	4	17.05	17.15	1	4,154	0.02%
2020/02/10	3	16.35	0	0.00	16.45	3	4,173	0.07%
2020/02/07	3	16.70	0	0.00	16.70	3	4,173	0.07%
2020/02/06	0	0.00	8	16.88	16.90	-8	4,180	-0.19%
2020/02/05	5.3	16.56	0	0.00	16.50	5.3	4,184	0.13%
2020/02/04	8	16.54	33	16.47	16.70	-25	4,162	-0.60%
2020/02/03	7	16.19	7	16.19	16.30	0	4,143	0.00%
2020/01/31	0	0.00	3	17.15	17.05	-3	4,051	-0.07%
2020/01/30	20	17.10	4	17.15	16.80	16	4,097	0.39%
2020/01/16	2	18.35	0	0.00	18.40	2	3,929	0.05%
2020/01/15	6	18.35	0	0.00	18.30	6	3,920	0.15%
2020/01/13	2	18.40	3	18.45	18.40	-1	3,942	-0.03%
2020/01/10	3	18.25	3	18.35	18.35	0	3,955	0.00%
2020/01/09	13	18.34	0	0.00	18.25	13	3,954	0.33%
2020/01/08	8	18.63	20	18.55	18.45	-12	3,834	-0.31%
2020/01/07	20	18.84	0	0.00	18.75	20	3,715	0.54%
2020/01/06	1	19.40	0	0.00	19.05	1	3,620	0.03%
2020/01/03	0	0.00	11	19.29	19.40	-11	3,573	-0.31%
2020/01/02	13.5	19.10	11	19.09	19.15	2.5	3,422	0.07%
2019/12/25	0	0.00	2	18.55	18.60	-2	3,165	-0.06%
2019/12/19	0	0.00	6	18.63	18.60	-6	3,121	-0.19%
2019/12/18	0	0.00	4	18.54	18.45	-4	3,003	-0.13%
2019/12/17	0	0.00	3	18.35	18.40	-3	3,011	-0.10%
2019/12/16	0	0.00	8	18.29	18.25	-8	3,007	-0.27%
2019/12/13	5	18.20	2	18.20	18.10	3	3,022	0.10%
2019/12/12	1	18.25	0	0.00	18.20	1	3,088	0.03%
2019/12/11	1	18.35	0	0.00	18.25	1	3,470	0.03%
2019/12/06	10	18.30	11	18.26	18.35	-1	3,486	-0.03%
2019/12/05	11	18.17	0	0.00	18.20	11	3,470	0.32%
2019/12/04	10	18.10	0	0.00	18.05	10	3,475	0.29%
2019/12/02	3	18.05	0	0.00	18.05	3	3,549	0.08%
2019/11/28	4	18.53	1	18.30	18.30	3	3,606	0.08%
2019/11/27	1	18.70	4	18.84	18.75	-3	3,620	-0.08%
2019/11/26	0	0.00	3	18.50	18.50	-3	3,558	-0.08%
2019/11/25	10	18.30	3	18.35	18.40	7	3,572	0.20%
2019/11/20	0	0.00	3	18.25	18.25	-3	3,605	-0.08%
2019/11/19	5	18.20	0.1	18.20	18.15	4.9	3,647	0.13%
2019/11/18	0	0.00	5.1	18.10	18.15	-5.1	3,710	-0.14%
2019/11/14	0	0.00	4	18.25	18.25	-4	3,765	-0.11%
2019/11/13	3	17.95	1	18.00	17.95	2	3,789	0.05%
2019/11/12	3	18.05	12	18.05	18.05	-9	3,863	-0.23%
2019/11/11	25	18.17	0	0.00	18.10	25	3,936	0.64%
2019/11/07	11	18.70	3	18.75	18.70	8	3,941	0.20%
2019/11/06	20	18.60	0	18.60	18.60	20	3,957	0.50%
2019/11/04	10	18.40	0	0.00	18.40	10	4,010	0.25%
2019/10/31	14	18.42	0	0.00	18.40	14	4,208	0.33%
2019/10/29	2	18.70	3	18.95	18.60	-1	4,248	-0.02%
2019/10/24	0	0.00	4	18.66	18.75	-4	4,244	-0.09%
2019/10/22	7	18.50	0	0.00	18.40	7	4,318	0.16%
2019/10/21	0	0.00	3	18.70	18.70	-3	4,337	-0.07%
2019/10/18	1	18.50	3	18.45	18.50	-2	4,343	-0.05%
2019/10/16	1	18.15	1	18.10	18.20	0	4,427	0.00%
2019/10/14	0	0.00	10	18.15	18.15	-10	4,528	-0.22%
2019/10/09	2	17.85	0	0.00	17.90	2	4,538	0.04%
2019/10/08	4	18.06	0	0.00	18.00	4	4,475	0.09%
2019/10/07	3	18.10	0	0.00	18.10	3	4,456	0.07%
2019/10/04	1	18.30	3	18.20	18.20	-2	4,492	-0.04%
2019/10/03	4	18.38	0	0.00	18.35	4	4,493	0.09%
2019/10/02	2	18.48	0	0.00	18.45	2	4,586	0.04%
2019/10/01	4	18.29	3	18.25	18.35	1	4,635	0.02%
2019/09/27	11	18.19	0	0.00	18.10	11	4,670	0.24%
2019/09/26	22	18.35	0	0.00	18.35	22	4,653	0.47%
2019/09/25	8.5	18.52	0	0.00	18.50	8.5	4,719	0.18%
2019/09/23	3	18.90	10	18.95	18.95	-7	4,962	-0.14%
2019/09/20	1	19.10	3	19.20	19.00	-2	4,985	-0.04%
2019/09/19	0	0.00	5	19.05	18.90	-5	4,961	-0.10%
2019/09/17	42	19.05	13	19.13	19.05	29	4,952	0.59%
2019/09/16	92	19.69	101	19.71	19.40	-9	4,911	-0.18%	大賣/
2019/09/12	0	0.00	6	18.94	18.90	-6	4,525	-0.13%
2019/09/11	0	0.00	11	18.85	18.85	-11	4,604	-0.24%
2019/09/09	2	18.95	3	19.00	19.00	-1	4,694	-0.02%
2019/09/06	1	18.85	3	18.95	19.00	-2	4,791	-0.04%
2019/09/04	0	0.00	10	18.75	18.90	-10	4,857	-0.21%
2019/09/03	68	18.80	0	0.00	18.75	68	4,871	1.40%
2019/09/02	13.5	18.86	7.7	18.91	19.05	5.8	4,865	0.12%
2019/08/30	1	18.55	9	18.45	18.55	-8	4,848	-0.16%
2019/08/29	3	18.05	12	18.10	18.10	-9	4,793	-0.19%
2019/08/27	8	18.20	0	0.00	18.05	8	4,821	0.17%
2019/08/26	3	18.15	0	0.00	18.20	3	4,797	0.06%
2019/08/23	20	18.50	6	18.48	18.50	14	4,786	0.29%
2019/08/22	6	18.23	0	0.00	18.25	6	4,755	0.13%
2019/08/21	7	18.34	0	0.00	18.30	7	4,730	0.15%
2019/08/19	0	0.00	16	18.54	18.60	-16	4,650	-0.34%
2019/08/16	1	18.20	6	18.33	18.30	-5	4,620	-0.11%
2019/08/15	8.5	18.20	0	0.00	18.05	8.5	4,564	0.19%
2019/08/14	10	18.65	10	18.46	18.50	0	4,477	0.00%
2019/08/13	6	17.82	0	0.00	17.70	6	4,391	0.14%
2019/08/12	11	18.29	0	0.00	18.20	11	4,318	0.25%
2019/08/08	1	18.25	1	18.25	18.40	0	4,331	0.00%
2019/08/07	15	18.70	0	0.00	18.55	15	4,296	0.35%
2019/08/06	20	18.60	0	0.00	18.65	20	4,314	0.46%
2019/08/05	22	19.25	0	0.00	18.85	22	4,308	0.51%
2019/08/02	3	19.95	0	0.00	19.90	3	4,263	0.07%
2019/07/31	15	20.35	0	0.00	20.45	15	4,276	0.35%
2019/07/30	0	0.00	2	20.50	20.45	-2	4,324	-0.05%
2019/07/29	3	20.45	0	0.00	20.45	3	4,356	0.07%
2019/07/26	4	20.45	0	0.00	20.55	4	4,395	0.09%
2019/07/24	3	20.95	0	0.00	20.95	3	4,480	0.07%
2019/07/23	0	21.20	4	21.25	21.25	-4	4,576	-0.09%
2019/07/22	0	0.00	4	21.05	21.05	-4	5,045	-0.08%
2019/07/19	3	21.05	10	21.10	21.00	-7	5,051	-0.14%
2019/07/18	16	21.15	13	21.22	21.05	3	5,024	0.06%
2019/07/17	14	20.94	4	21.10	21.05	10	4,975	0.20%
2019/07/10	5	20.70	1	20.85	20.85	4	4,985	0.08%
2019/07/09	5	20.80	0	0.00	20.80	5	5,001	0.10%
2019/07/08	3	20.85	0	0.00	20.70	3	5,038	0.06%
2019/07/04	0	0.00	11	21.30	21.20	-11	5,188	-0.21%
2019/07/03	0	0.00	2	21.38	21.40	-2	5,414	-0.04%
2019/07/02	0	0.00	14	21.40	21.45	-14	5,437	-0.26%
2019/07/01	3	21.05	1	20.75	21.20	2	5,363	0.04%
2019/06/28	3	20.55	3	20.70	20.50	0	5,273	0.00%
2019/06/25	0	0.00	5	20.20	20.25	-5	5,077	-0.10%
2019/06/20	0	0.00	1	20.30	20.25	-1	5,027	-0.02%
2019/06/19	0	0.00	3	20.30	20.30	-3	5,059	-0.06%
2019/06/18	6	20.08	0	0.00	20.15	6	4,991	0.12%
2019/06/17	8	20.37	7	20.49	20.30	1	4,974	0.02%
2019/06/14	21	20.30	19	20.36	20.30	2	4,938	0.04%
2019/06/13	0	0.00	1	19.80	19.80	-1	4,863	-0.02%
2019/06/12	27	19.84	0	0.00	19.85	27	4,844	0.56%
2019/06/11	2	20.00	0	0.00	20.00	2	4,804	0.04%
2019/06/10	4	20.00	0	0.00	20.10	4	4,800	0.08%
2019/06/06	0	0.00	30	20.12	20.05	-30	4,921	-0.61%
2019/06/03	11	20.40	0	0.00	20.25	11	4,993	0.22%
2019/05/30	0	0.00	0.2	21.00	21.00	-0.2	5,025	0.00%
2019/05/28	0	0.00	1	21.20	21.00	-1	5,088	-0.02%
2019/05/27	2	21.00	0	0.00	21.00	2	5,140	0.04%
2019/05/24	50	21.05	0	0.00	21.10	50	5,157	0.97%
2019/05/23	5	21.08	0	0.00	21.10	5	5,204	0.10%
2019/05/22	1	21.65	15	21.55	21.50	-14	5,208	-0.27%
2019/05/21	1	21.70	1	21.80	21.70	0	5,327	0.00%
2019/05/20	1	21.30	3	21.60	21.50	-2	5,385	-0.04%
2019/05/17	0	0.00	10	21.35	21.25	-10	5,396	-0.19%
2019/05/15	0	0.00	3	21.30	21.30	-3	5,450	-0.06%
2019/05/10	4	21.38	5	21.95	21.15	-1	5,727	-0.02%
2019/05/09	3	21.90	0	0.00	21.85	3	5,801	0.05%
2019/05/07	1	22.00	3	22.10	22.25	-2	5,800	-0.03%
2019/05/06	7	21.50	0	0.00	21.85	7	5,805	0.12%
2019/05/03	0	0.00	10	21.83	21.85	-10	5,793	-0.17%
2019/05/02	6	21.58	0	0.00	21.65	6	5,748	0.10%
2019/04/30	0	0.00	3	21.25	21.25	-3	5,701	-0.05%
2019/04/29	17	20.93	9	21.05	21.05	8	5,655	0.14%
2019/04/26	13	21.41	3	21.50	21.30	10	5,629	0.18%
2019/04/25	10	23.75	2	23.75	23.65	8	5,203	0.15%
2019/04/24	21	23.85	0	0.00	23.80	21	5,210	0.40%
2019/04/19	10	23.90	0	0.00	24.00	10	5,345	0.19%
2019/04/18	3	24.15	0	0.00	23.75	3	5,403	0.06%
2019/04/17	1	24.20	0	0.00	24.20	1	5,537	0.02%
2019/04/16	1	24.15	10	24.10	24.15	-9	5,534	-0.16%
2019/04/12	1	24.30	42	24.49	24.30	-41	5,547	-0.74%
2019/04/11	10	24.80	10	24.95	24.70	0	5,516	0.00%
2019/04/10	11	24.79	6	24.96	25.10	5	5,396	0.09%
2019/04/09	30	24.95	12	24.77	25.00	18	5,269	0.34%
2019/04/08	12	23.88	0	0.00	23.85	12	5,034	0.24%
2019/03/27	0	0.00	10	24.00	24.00	-10	4,924	-0.20%
2019/03/26	12	23.74	1	23.75	23.70	11	4,946	0.22%
2019/03/22	2	24.20	1	24.30	24.00	1	4,930	0.02%
2019/03/20	5	24.10	0	0.00	24.10	5	4,942	0.10%
2019/03/18	0	0.00	16	23.83	23.95	-16	4,984	-0.32%
2019/03/15	3	23.55	3	23.75	23.55	0	5,029	0.00%
2019/03/14	1	23.50	0	0.00	23.50	1	5,137	0.02%
2019/03/13	4	23.46	3	23.60	23.55	1	5,260	0.02%
2019/03/12	3	23.75	0	0.00	23.45	3	5,410	0.06%
2019/03/11	0	0.00	6	23.85	23.85	-6	5,394	-0.11%
2019/03/07	10	24.15	10	24.35	24.00	0	5,679	0.00%
2019/03/06	0	0.00	0	24.05	24.05	0	5,798	0.00%
2019/03/05	10	24.05	0	0.00	23.95	10	5,987	0.17%
2019/03/04	16	24.28	10	24.45	24.25	6	6,029	0.10%
2019/02/26	11	24.15	0	0.00	24.00	11	6,108	0.18%
2019/02/25	10	24.30	1	24.25	24.20	9	6,143	0.15%
2019/02/22	7	24.31	1	24.60	24.25	6	6,151	0.10%
2019/02/20	3	25.18	3	24.85	24.85	0	6,141	0.00%
2019/02/19	10	24.75	14	24.79	24.80	-4	6,074	-0.07%
2019/02/18	2	24.60	18	24.47	24.60	-16	6,028	-0.27%
2019/02/15	10	24.15	0	0.00	24.20	10	6,051	0.17%
2019/02/14	5	24.25	24	24.37	24.40	-19	6,065	-0.31%
2019/02/13	23	24.11	3	24.22	24.10	20	6,041	0.33%
2019/02/12	7	24.38	4	24.43	24.50	3	5,987	0.05%
2019/02/11	9	24.70	5	24.89	24.75	4	5,937	0.07%
2019/01/30	3	25.00	10	24.81	25.05	-7	5,909	-0.12%
2019/01/29	0	0.00	6	24.10	24.05	-6	5,827	-0.10%
2019/01/28	23	24.01	15	24.05	24.00	8	5,896	0.14%
2019/01/25	1	24.05	1	24.15	24.05	0	5,898	0.00%
2019/01/24	0	0.00	6	24.00	24.05	-6	5,868	-0.10%
2019/01/23	7	23.61	1	23.80	23.60	6	5,911	0.10%
2019/01/22	3	23.95	0	0.00	23.85	3	5,959	0.05%
2019/01/21	10	24.09	10	24.24	24.30	0	5,966	0.00%
2019/01/18	9	24.05	11	24.15	24.00	-2	5,995	-0.03%
2019/01/17	4	23.70	1	24.00	23.80	3	6,055	0.05%
2019/01/15	0	0.00	6	23.55	23.60	-6	6,245	-0.10%
2019/01/14	6	23.38	17	23.57	23.30	-11	6,267	-0.18%
2019/01/11	5	23.04	4	23.14	23.20	1	6,355	0.02%
2019/01/10	17	23.16	7	23.31	23.20	10	6,439	0.16%
2019/01/09	23	23.00	15	23.05	22.70	8	6,405	0.12%
2019/01/07	2	21.58	4	21.56	21.80	-2	6,285	-0.03%
2019/01/04	4	20.90	12	21.09	21.20	-8	6,301	-0.13%
2019/01/03	4	21.66	0	0.00	21.70	4	6,338	0.06%
2019/01/02	0	0.00	1	21.80	21.80	-1	6,337	-0.02%
2018/12/28	1	22.00	0	0.00	21.85	1	6,327	0.02%
2018/12/26	3	21.75	0	0.00	21.60	3	6,315	0.05%
2018/12/25	3	21.75	0	0.00	21.85	3	6,339	0.05%
2018/12/24	0	0.00	3	22.35	22.30	-3	6,349	-0.05%
2018/12/21	0	0.00	7	21.99	22.35	-7	6,482	-0.11%
2018/12/20	1	21.75	0	0.00	21.75	1	6,484	0.02%
2018/12/17	6	22.61	0	0.00	22.60	6	6,788	0.09%
2018/12/14	8	23.01	0	0.00	22.80	8	6,855	0.12%
2018/12/13	0	0.00	3	23.15	23.20	-3	6,830	-0.04%
2018/12/12	3	22.95	0	0.00	22.90	3	6,787	0.04%
2018/12/11	5	23.31	0	0.00	23.05	5	6,725	0.07%
2018/12/10	19	23.40	5	23.57	23.40	14	6,673	0.21%
2018/12/07	14	24.34	11	24.28	24.30	3	6,611	0.05%
2018/12/06	5	23.75	2	23.65	23.40	3	6,494	0.05%
2018/12/05	77	24.45	70	24.54	24.15	7	6,466	0.11%
2018/12/04	9	23.93	1	24.20	24.05	8	6,355	0.13%
2018/12/03	1	23.25	11	23.02	24.00	-10	6,242	-0.16%
2018/11/30	3	21.70	14	22.05	22.35	-11	6,003	-0.18%
2018/11/29	8	21.70	4	22.00	21.60	4	5,936	0.07%
2018/11/28	17	21.57	2	21.60	21.60	15	5,819	0.26%
2018/11/27	10	22.00	0	0.00	22.05	10	5,666	0.18%
2018/11/26	0	0.00	10	22.50	22.45	-10	5,654	-0.18%
2018/11/23	1	23.25	0	0.00	22.65	1	5,669	0.02%
2018/11/22	191	23.60	194	23.75	23.35	-3	5,608	-0.05%	大買/大賣/
2018/11/21	2.2	22.61	0	0.00	22.50	2.2	5,583	0.04%
2018/11/16	3	22.85	0	0.00	22.60	3	5,671	0.05%
2018/11/15	1	22.60	0	0.00	22.60	1	5,724	0.02%
2018/11/13	89	22.50	89	22.48	22.45	0	5,804	0.00%
2018/11/09	1	22.50	3	22.30	22.20	-2	5,992	-0.03%
2018/11/08	1	23.05	9	22.82	22.80	-8	6,297	-0.13%
2018/11/07	2	22.05	52	22.68	22.55	-50	6,591	-0.76%
2018/11/06	0	0.00	2	22.08	22.15	-2	6,550	-0.03%
2018/11/05	2	21.60	108	21.48	21.80	-106	6,514	-1.63%	大賣/鉅額交易
2018/11/02	7	20.77	3	21.00	20.70	4	6,464	0.06%
2018/11/01	5	20.92	0	0.00	21.05	5	6,501	0.08%
2018/10/31	0	0.00	51	20.75	20.85	-51	6,540	-0.78%
2018/10/30	8	19.81	0	0.00	20.00	8	6,525	0.12%
2018/10/29	0	0.00	1	20.30	20.35	-1	6,542	-0.02%
2018/10/26	0	0.00	13	20.20	20.20	-13	6,575	-0.20%
2018/10/25	51	19.70	11	19.70	19.50	40	6,541	0.61%
2018/10/24	13	21.43	0	0.00	21.20	13	6,413	0.20%
2018/10/23	53	22.22	0	0.00	22.20	53	6,251	0.85%
2018/10/22	2	23.30	2	22.85	23.35	0	6,141	0.00%
2018/10/19	52	22.45	0	0.00	22.45	52	6,136	0.85%
2018/10/18	21	23.55	2	23.55	23.60	19	6,006	0.32%
2018/10/17	0	0.00	10	24.45	24.30	-10	5,938	-0.17%
2018/10/15	39	24.85	0	0.00	24.65	39	5,997	0.65%
2018/10/12	21	25.00	10	25.50	25.50	11	5,962	0.18%
2018/10/11	0	0.00	11	25.30	25.15	-11	5,961	-0.18%
2018/10/09	13	28.15	10	27.90	27.90	3	5,907	0.05%
2018/10/08	10	28.35	10	28.65	28.65	0	5,936	0.00%
2018/10/05	3	28.50	5	28.00	28.55	-2	6,057	-0.03%
2018/10/04	10	29.00	12	28.97	28.95	-2	6,031	-0.03%
2018/10/03	2	29.25	0	0.00	29.00	2	6,028	0.03%
2018/09/28	0	0.00	14	30.55	30.40	-14	6,102	-0.23%
2018/09/27	1	29.70	0	0.00	29.70	1	6,035	0.02%
2018/09/26	2	30.05	12	30.31	29.80	-10	6,041	-0.17%
2018/09/25	0	0.00	8	29.73	29.80	-8	5,999	-0.13%
2018/09/21	0	0.00	2	29.13	29.05	-2	5,911	-0.03%
2018/09/19	11	28.00	10	27.70	27.70	1	5,871	0.02%
2018/09/14	1	28.25	0	0.00	28.60	1	6,015	0.02%
2018/09/12	0	0.00	1	28.00	28.10	-1	6,210	-0.02%
2018/09/11	4	27.33	0	0.00	27.70	4	6,289	0.06%
2018/09/10	12	27.79	0	0.00	27.65	12	6,231	0.19%
2018/09/07	2	28.75	2	29.15	28.60	0	6,213	0.00%
2018/09/05	2	28.98	0	0.00	28.90	2	6,360	0.03%
2018/09/04	0	0.00	17.5	29.70	29.70	-17.5	6,434	-0.27%
2018/09/03	1	29.95	1	29.60	29.55	0	6,507	0.00%
2018/08/31	1	29.60	0	0.00	29.65	1	6,548	0.02%
2018/08/30	1	30.05	0	0.00	30.00	1	6,645	0.02%
2018/08/28	5	31.15	1	31.00	30.75	4	6,708	0.06%
2018/08/24	0	0.00	16	30.90	30.90	-16	6,775	-0.24%
2018/08/23	3	30.65	3	30.15	30.75	0	6,976	0.00%
2018/08/22	4	31.28	0	0.00	31.00	4	7,023	0.06%
2018/08/20	0	0.00	2	31.40	31.30	-2	7,167	-0.03%
2018/08/17	2	30.75	1	30.65	30.70	1	7,205	0.01%
2018/08/16	23	30.51	3	30.35	30.45	20	7,182	0.28%
2018/08/15	3	30.97	10	30.90	31.00	-7	7,273	-0.10%
2018/08/14	564	30.50	578	30.64	31.10	-14	7,046	-0.20%	大買/大賣/
2018/08/13	1	28.75	2	28.70	28.30	-1	7,045	-0.01%
2018/08/10	0	0.00	1	29.50	29.30	-1	7,382	-0.01%
2018/08/09	5	29.42	1	29.40	29.20	4	7,431	0.05%
2018/08/08	0	0.00	1	29.35	29.75	-1	7,413	-0.01%
2018/08/07	0	0.00	1	29.35	29.20	-1	7,427	-0.01%
2018/08/06	1	28.25	4	28.73	28.85	-3	7,435	-0.04%
2018/08/03	1	28.60	1	29.00	28.70	0	7,443	0.00%
2018/08/02	1	28.35	0	0.00	28.35	1	7,430	0.01%
2018/08/01	5	29.10	2	29.05	28.95	3	7,484	0.04%
2018/07/31	7	28.64	0	0.00	28.60	7	7,537	0.09%
2018/07/27	1	28.50	0	0.00	28.50	1	7,616	0.01%
2018/07/26	10	27.90	0	0.00	28.50	10	7,664	0.13%
2018/07/25	22	27.86	0	0.00	27.80	22	7,687	0.29%
2018/07/24	0	0.00	5	27.15	27.25	-5	7,695	-0.06%
2018/07/23	10	27.00	3	27.08	27.00	7	7,747	0.09%
2018/07/20	6	27.20	0	0.00	26.75	6	7,968	0.08%
2018/07/19	0	0.00	1	27.65	27.20	-1	7,994	-0.01%
2018/07/18	1	27.65	1	27.65	27.50	0	8,138	0.00%
2018/07/16	10	28.85	0	0.00	28.40	10	8,405	0.12%
2018/07/13	2	29.70	0	0.00	29.90	2	8,521	0.02%
2018/07/12	1	29.05	5	29.00	29.40	-4	8,529	-0.05%
2018/07/10	1	29.05	5	29.10	29.10	-4	8,815	-0.05%
2018/07/06	1	28.25	1	28.90	28.55	0	9,001	0.00%
2018/07/05	1	28.60	0	0.00	28.50	1	8,991	0.01%
2018/07/04	2	29.30	0	0.00	29.25	2	9,062	0.02%
2018/07/03	0	0.00	2	29.83	29.75	-2	9,286	-0.02%
2018/07/02	3	29.33	2	29.70	29.55	1	9,290	0.01%
2018/06/29	1	29.30	0	0.00	29.30	1	9,302	0.01%
2018/06/28	2	29.70	3	29.90	29.40	-1	9,253	-0.01%
2018/06/27	11	29.76	0	0.00	29.15	11	9,256	0.12%
2018/06/26	0	0.00	5	29.95	29.75	-5	9,307	-0.05%
2018/06/22	0	0.00	1	29.70	29.75	-1	9,401	-0.01%
2018/06/21	2	29.70	11	29.85	29.40	-9	9,392	-0.10%
2018/06/20	14	28.51	10	29.25	29.15	4	9,424	0.04%
2018/06/19	26	28.42	0	0.00	28.10	26	9,383	0.28%
2018/06/15	0	0.00	5	28.65	28.65	-5	9,373	-0.05%
2018/06/14	5	29.60	1	29.65	29.10	4	9,383	0.04%
2018/06/12	11	30.23	4	29.94	29.85	7	9,474	0.07%
2018/06/11	1	30.25	0	0.00	30.25	1	9,420	0.01%
2018/06/08	2	31.53	0	0.00	31.20	2	9,428	0.02%
2018/06/07	0	0.00	2	31.95	31.90	-2	9,401	-0.02%
2018/06/06	1	31.50	0	0.00	31.15	1	9,397	0.01%
2018/06/05	1	31.30	2	31.65	31.20	-1	9,382	-0.01%
2018/06/04	10	31.30	0	0.00	31.70	10	9,349	0.11%
2018/06/01	2	31.55	2	31.75	31.50	0	9,322	0.00%
2018/05/31	1	32.20	3	32.03	32.10	-2	9,197	-0.02%
2018/05/28	21	31.34	20	31.43	31.30	1	9,018	0.01%
2018/05/25	0	0.00	8	32.05	32.05	-8	9,076	-0.09%
2018/05/24	27	33.31	3	34.00	33.20	24	9,103	0.26%
2018/05/23	1	34.00	7	33.99	34.00	-6	9,061	-0.07%
2018/05/22	10	34.00	10	33.35	33.25	0	8,908	0.00%
2018/05/21	39	34.29	28	34.11	33.60	11	8,885	0.12%
2018/05/18	20	33.15	20	33.95	33.95	0	8,590	0.00%
2018/05/17	1	32.30	1	32.35	31.75	0	8,254	0.00%
2018/05/16	0	0.00	1	31.65	31.70	-1	8,172	-0.01%
2018/05/15	4	32.08	3	31.68	31.45	1	8,296	0.01%
2018/05/14	1	32.05	12	31.98	32.40	-11	8,370	-0.13%
2018/05/10	10	30.85	2	30.80	30.90	8	8,384	0.10%
2018/05/09	0	0.00	1.2	32.06	31.05	-1.2	8,365	-0.01%
2018/05/04	1	32.35	0	0.00	32.55	1	8,521	0.01%
2018/05/03	0	0.00	2	32.20	32.60	-2	8,685	-0.02%
2018/05/02	1	33.00	2	33.55	33.30	-1	8,690	-0.01%
2018/04/30	2	33.00	10	33.00	33.00	-8	8,651	-0.09%
2018/04/27	6	33.31	3	33.85	33.55	3	8,690	0.03%
2018/04/26	6	33.43	18	33.65	33.60	-12	8,736	-0.14%
2018/04/24	7	32.59	0	0.00	32.95	7	8,660	0.08%
2018/04/20	588	34.00	586	34.07	33.10	2	8,766	0.02%	大買/大賣/
2018/04/19	2	32.60	1	32.75	33.00	1	8,722	0.01%
2018/04/18	0	0.00	1	32.05	32.65	-1	8,774	-0.01%
2018/04/17	1	31.65	0	0.00	31.55	1	8,829	0.01%
2018/04/16	0	0.00	2	32.60	32.25	-2	9,057	-0.02%
2018/04/12	0	0.00	1	31.30	31.10	-1	9,504	-0.01%
2018/04/10	1	31.25	0	0.00	31.15	1	10,059	0.01%
2018/04/09	0	0.00	16	30.80	31.40	-16	10,351	-0.15%
2018/04/02	5	29.95	0	0.00	29.80	5	11,452	0.04%
2018/03/31	0	0.00	3	30.60	30.60	-3	12,081	-0.02%
2018/03/30	0	0.00	3	30.67	30.65	-3	13,086	-0.02%
2018/03/29	5	30.40	5	30.30	30.50	0	13,452	0.00%
2018/03/28	6	30.10	10	30.30	30.05	-4	13,439	-0.03%
2018/03/27	0	0.00	52	30.01	30.00	-52	13,456	-0.39%
2018/03/26	52	29.63	5	29.95	29.60	47	13,432	0.35%
2018/03/23	5	28.45	5	28.70	29.75	0	13,414	0.00%
2018/03/22	0	0.00	2.6	29.35	29.45	-2.6	13,356	-0.02%
2018/03/21	0	0.00	1	29.95	29.45	-1	13,407	-0.01%
2018/03/20	5	29.35	0	0.00	29.90	5	13,481	0.04%
2018/03/19	0	0.00	11	29.94	29.50	-11	13,563	-0.08%
2018/03/14	0	0.00	2	29.50	29.40	-2	13,650	-0.01%
2018/03/13	10	28.80	0	0.00	28.80	10	13,868	0.07%
2018/03/12	4	28.70	2	28.93	28.60	2	13,987	0.01%
2018/03/09	0	0.00	1	28.35	27.95	-1	14,164	-0.01%
2018/03/07	1	28.20	9	28.14	27.90	-8	15,475	-0.05%
2018/03/06	0	0.00	2	28.38	28.35	-2	15,565	-0.01%
2018/03/01	0	0.00	2	29.60	29.70	-2	15,776	-0.01%
2018/02/27	0	0.00	3	29.50	29.20	-3	15,719	-0.02%
2018/02/26	542	29.04	544	29.15	29.00	-2	15,721	-0.01%	大買/大賣/
2018/02/23	0	0.00	7	27.84	28.00	-7	15,928	-0.04%
2018/02/22	3	27.05	0	0.00	27.10	3	16,020	0.02%
2018/02/21	0	0.00	7	27.47	27.50	-7	16,059	-0.04%
2018/02/12	7	27.14	6	26.78	26.65	1	16,094	0.01%
2018/02/09	2	26.85	3	26.87	27.10	-1	16,231	-0.01%
2018/02/08	3	27.00	6	27.19	27.25	-3	16,352	-0.02%
2018/02/07	2	27.30	4	27.49	26.90	-2	16,513	-0.01%
2018/02/06	3	26.25	17	26.84	26.35	-14	16,691	-0.08%
2018/02/05	5	28.12	1	28.00	28.05	4	17,180	0.02%
2018/02/02	3	29.07	1	29.25	28.95	2	17,734	0.01%
2018/02/01	1	28.80	4	29.11	28.80	-3	17,753	-0.02%
2018/01/31	7	28.71	31	28.55	28.75	-24	17,730	-0.14%
2018/01/30	21	29.59	0	0.00	29.35	21	17,647	0.12%
2018/01/29	673	30.47	660	30.40	30.50	13	17,715	0.07%	大買/大賣/
2018/01/26	3	29.83	9	30.09	29.80	-6	17,625	-0.03%
2018/01/25	3	29.55	5	29.84	29.55	-2	17,442	-0.01%
2018/01/24	1	29.05	0	0.00	29.45	1	17,377	0.01%
2018/01/23	11	29.50	1	29.15	29.10	10	17,398	0.06%
2018/01/22	7	29.28	3	29.47	29.70	4	17,341	0.02%
2018/01/19	3	29.17	10	29.60	29.15	-7	17,290	-0.04%
2018/01/18	9	30.04	5	30.00	29.80	4	17,160	0.02%
2018/01/17	1	30.10	13	30.22	30.15	-12	17,062	-0.07%
2018/01/16	1	29.75	2	29.85	29.65	-1	16,881	-0.01%
2018/01/15	20	29.96	3	30.12	29.90	17	16,759	0.10%
2018/01/12	27	30.73	13	30.51	30.40	14	16,553	0.08%
2018/01/11	1	30.65	4	30.60	30.35	-3	16,355	-0.02%
2018/01/10	12	31.22	16	31.49	31.05	-4	16,264	-0.02%
2018/01/09	14	31.37	21	31.35	31.60	-7	15,960	-0.04%
2018/01/08	366	31.19	368	31.37	31.15	-2	15,651	-0.01%	大買/大賣/
2018/01/05	263	30.37	264	30.55	30.80	-1	15,233	-0.01%	大買/大賣/
2018/01/04	17	30.52	14	30.82	30.15	3	14,980	0.02%
2018/01/03	42	30.53	98	30.51	30.35	-56	14,682	-0.38%
2018/01/02	39	31.37	39	31.09	30.80	0	14,308	0.00%