國喬 (1312)-華南永昌-岡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
14.50
漲跌
▼0.05
漲幅
-0.34%
成交量
2,887張
產業
上市塑膠類股
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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	1	14.75	14.55	-1	3,114	-0.03%
2024/05/29	0	14.65	0	0.00	14.45	0	3,089	0.00%
2024/05/27	0	0.00	1	14.10	14.10	-1	2,967	-0.03%
2024/05/24	0	0.00	3	14.10	14.25	-3	2,966	-0.10%
2024/05/23	0	0.00	4	14.10	14.05	-4	2,947	-0.14%
2024/05/21	1	14.35	12	14.50	14.50	-11	2,882	-0.38%
2024/05/20	1	14.55	13	14.67	14.45	-12	2,842	-0.42%
2024/05/17	1	14.65	7	14.81	14.70	-6	2,801	-0.21%
2024/05/16	23	14.75	0	0.00	14.80	23	2,730	0.84%
2024/05/15	1	14.75	15	14.73	14.85	-14	2,643	-0.53%
2024/05/14	2	14.30	2	14.10	14.15	0	2,372	0.00%
2024/05/13	4	13.98	9	14.18	14.35	-5	2,299	-0.22%
2024/05/09	2	13.28	0	0.00	13.25	2	2,075	0.10%
2024/05/08	0	0.00	39.2	13.21	13.25	-39.2	2,076	-1.89%
2024/05/03	1	13.65	0	0.00	13.45	1	2,120	0.05%
2024/04/29	2	13.55	4	13.40	13.65	-2	2,121	-0.09%
2024/04/26	0	13.30	15	13.25	13.30	-15	2,086	-0.72%
2024/04/22	10	13.30	0	0.00	13.15	10	2,245	0.45%
2024/04/16	0	13.05	0	0.00	12.95	0	2,259	0.00%
2024/03/28	0	0.00	1	13.40	13.10	-1	2,722	-0.04%
2024/03/25	0	0.00	3	13.40	13.40	-3	2,781	-0.11%
2024/03/21	5	13.35	1	13.40	13.45	4	2,906	0.14%
2024/03/20	1	13.15	0	0.00	13.15	1	2,986	0.03%
2024/03/14	0.1	13.50	0	0.00	13.50	0.1	3,180	0.00%
2024/03/13	0	0.00	1	13.55	13.45	-1	3,199	-0.03%
2024/03/12	0	13.85	0	0.00	13.85	0	3,168	0.00%
2024/03/08	5	13.70	0	0.00	13.55	5	3,175	0.16%
2024/03/07	3	13.93	0.1	14.00	13.90	2.9	3,119	0.09%
2024/03/06	2	14.05	5	14.00	14.05	-3	3,090	-0.10%
2024/03/05	6	14.06	0	0.00	14.00	6	3,129	0.19%
2024/03/01	0	0.00	2	14.10	14.10	-2	3,153	-0.06%
2024/02/27	0.1	14.15	0	0.00	14.10	0.1	3,200	0.00%
2024/02/26	3	14.30	0	0.00	14.25	3	3,169	0.09%
2024/02/23	2	14.30	1	14.30	14.25	1	3,174	0.03%
2024/02/22	8	14.27	3	14.30	14.30	5	3,174	0.16%
2024/02/21	3	14.40	0	0.00	14.35	3	3,160	0.09%
2024/02/20	0	14.60	0	0.00	14.50	0	3,151	0.00%
2024/02/19	0	0.00	2.5	14.76	14.70	-2.5	3,164	-0.08%
2024/02/01	0.4	14.60	0	0.00	14.55	0.4	3,102	0.01%
2024/01/29	5	14.80	0	0.00	14.75	5	3,046	0.16%
2024/01/24	10	14.40	0	0.00	14.35	10	2,969	0.34%
2024/01/19	0	0.00	13	14.00	14.10	-13	2,918	-0.45%
2024/01/18	0.1	14.10	0	0.00	14.05	0.1	2,900	0.00%
2024/01/17	1	14.00	0	0.00	14.05	1	2,888	0.03%
2024/01/16	5	14.30	2	14.35	14.30	3	2,815	0.11%
2024/01/11	6	14.60	0	0.00	14.60	6	2,752	0.22%
2024/01/10	0.5	14.80	1	14.85	14.70	-0.5	2,695	-0.02%
2024/01/09	4	15.05	0	0.00	14.95	4	2,644	0.15%
2024/01/05	0	0.00	8	15.14	15.20	-8	2,569	-0.31%
2024/01/04	1	15.05	2	15.15	15.05	-1	2,550	-0.04%
2024/01/03	1	15.15	2	15.15	15.15	-1	2,545	-0.04%
2023/12/29	2	15.20	11.5	15.16	15.20	-9.5	2,498	-0.38%
2023/12/28	1	15.10	2	15.15	15.10	-1	2,454	-0.04%
2023/12/27	2	15.10	2	15.10	15.10	0	2,422	0.00%
2023/12/26	2	15.35	2	15.20	15.10	0	2,395	0.00%
2023/12/25	18	14.89	28	14.89	14.85	-10	2,213	-0.45%
2023/12/22	9	15.09	0	0.00	15.05	9	1,962	0.46%
2023/12/20	0	0.00	2	15.00	15.05	-2	1,865	-0.11%
2023/12/19	6	15.07	0	0.00	14.90	6	1,841	0.33%
2023/12/18	6.1	15.30	0	0.00	15.20	6.1	1,754	0.35%
2023/12/15	5	15.20	5	15.30	15.25	0	1,714	0.00%
2023/12/14	0	0.00	12.3	15.26	15.20	-12.3	1,614	-0.76%
2023/12/13	2	15.20	8	15.20	15.15	-6	1,560	-0.38%
2023/12/12	15.2	15.12	0	0.00	15.45	15.2	1,536	0.99%
2023/12/11	27	15.29	0	0.00	15.20	27	1,441	1.87%
2023/12/08	5	15.70	0	0.00	15.70	5	1,371	0.36%
2023/12/07	6	15.77	0	0.00	15.70	6	1,337	0.45%
2023/12/06	20	16.00	0	0.00	15.95	20	1,305	1.53%
2023/12/04	8	15.98	0	0.00	16.00	8	1,276	0.63%
2023/11/30	23	15.91	0	0.00	16.05	23	1,242	1.85%
2023/11/28	25.2	16.22	0	0.00	16.20	25.2	1,185	2.12%
2023/11/27	20	16.70	10	16.68	16.55	10	1,120	0.89%
2023/11/23	20	16.40	0	0.00	16.45	20	1,045	1.91%
2023/11/22	20	16.50	0	0.00	16.45	20	1,038	1.93%
2023/11/21	10	16.55	5	16.50	16.55	5	1,030	0.49%
2023/11/20	3	16.40	0	0.00	16.35	3	1,023	0.29%
2023/11/17	0	0.00	8	16.30	16.35	-8	1,025	-0.78%
2023/11/16	8	16.35	0	0.00	16.35	8	1,043	0.77%
2023/11/15	10	16.15	0	0.00	16.15	10	1,023	0.98%
2023/11/14	2	15.75	0	0.00	15.80	2	1,023	0.20%
2023/11/03	2	16.05	0	0.00	16.05	2	1,278	0.16%
2023/10/04	3.8	16.27	0	0.00	16.30	3.8	1,644	0.23%
2023/09/26	5	16.85	0	0.00	16.75	5	1,741	0.29%
2023/09/25	0	0.00	1	17.05	17.00	-1	1,740	-0.06%
2023/09/19	0	17.50	2	17.50	17.45	-2	1,751	-0.11%
2023/09/13	2	17.45	0	0.00	17.55	2	1,748	0.11%
2023/09/12	0	17.20	6	17.05	17.00	-6	1,729	-0.35%
2023/09/01	0	0.00	5	17.00	17.00	-5	1,729	-0.29%
2023/08/28	1	16.65	0	0.00	16.65	1	1,778	0.06%
2023/08/25	3	16.75	0	0.00	16.70	3	1,808	0.17%
2023/08/22	5	16.50	20	16.35	16.35	-15	1,834	-0.82%
2023/08/16	0	0.00	10	16.50	16.50	-10	1,787	-0.56%
2023/08/15	1	16.75	0	0.00	16.95	1	1,758	0.06%
2023/08/14	5	17.43	0	0.00	17.25	5	1,706	0.29%
2023/08/07	2	18.78	0	0.00	18.80	2	1,697	0.12%
2023/08/04	0	0.00	5	18.85	18.80	-5	1,711	-0.29%
2023/08/01	5	18.60	0	0.00	18.60	5	1,668	0.30%
2023/07/28	0	0.00	20	18.30	18.30	-20	1,654	-1.21%
2023/07/27	0	0.00	20	18.15	18.20	-20	1,677	-1.19%
2023/07/26	0	0.00	2	18.40	18.35	-2	1,683	-0.12%
2023/07/25	0	0.00	1	18.25	18.25	-1	1,705	-0.06%
2023/07/24	3	18.25	20	18.15	18.15	-17	1,735	-0.98%
2023/07/20	0	0.00	20	18.35	18.40	-20	1,826	-1.10%
2023/07/18	0	0.00	1	18.60	18.45	-1	1,973	-0.05%
2023/07/14	0	0.00	2	18.45	18.45	-2	2,014	-0.10%
2023/07/13	0	0.00	1.6	18.22	18.20	-1.6	2,108	-0.08%
2023/07/12	0	0.00	20	18.30	18.25	-20	2,130	-0.94%
2023/07/11	4	18.56	0	18.55	18.55	4	2,170	0.18%
2023/07/10	0	0.00	0	18.70	18.50	0	2,291	0.00%
2023/07/07	1	18.50	0	18.50	18.65	1	2,329	0.04%
2023/07/06	0	0.00	0	19.05	18.80	0	2,319	0.00%
2023/07/04	5	19.30	1	19.30	19.25	4	2,317	0.17%
2023/07/03	0	0.00	10	19.50	19.50	-10	2,421	-0.41%
2023/06/30	0	0.00	2	19.55	19.45	-2	2,443	-0.08%
2023/06/29	5	19.35	0	0.00	19.30	5	2,438	0.21%
2023/06/21	0	0.00	10	19.20	19.25	-10	2,533	-0.39%
2023/06/20	0	0.00	30	19.30	19.20	-30	2,544	-1.18%
2023/06/19	0.1	19.45	31	19.35	19.35	-30.9	2,530	-1.22%
2023/06/07	0	0.00	0	19.60	19.55	0	2,691	0.00%
2023/06/06	5	19.57	5	19.60	19.55	0	2,697	0.00%
2023/06/02	0	0.00	1	19.25	19.35	-1	2,685	-0.04%
2023/05/31	0.2	19.15	0	0.00	19.00	0.2	2,689	0.01%
2023/05/30	1	18.95	0	0.00	18.95	1	2,666	0.04%
2023/05/29	10	19.00	0	0.00	19.00	10	2,667	0.37%
2023/05/24	0	0.00	1	19.45	19.45	-1	2,685	-0.04%
2023/05/23	1	19.35	0	0.00	19.30	1	2,697	0.04%
2023/05/22	0	0.00	5	19.15	19.15	-5	2,696	-0.19%
2023/05/19	1	19.00	0	0.00	19.00	1	2,708	0.04%
2023/05/16	0.1	19.20	0	0.00	19.05	0.1	2,742	0.00%
2023/05/15	0.2	19.00	0	0.00	19.00	0.2	2,732	0.01%
2023/05/08	5.1	19.75	0	0.00	19.75	5.1	2,779	0.18%
2023/05/03	0	0.00	10	19.92	19.85	-10	2,862	-0.35%
2023/04/26	5	20.10	0	0.00	20.25	5	2,960	0.17%
2023/04/24	10	21.00	6	21.00	20.80	4	2,921	0.14%
2023/04/21	1	20.30	0	0.00	20.25	1	2,765	0.04%
2023/04/18	1	20.60	0	0.00	20.55	1	2,732	0.04%
2023/04/13	1	20.85	8	20.84	20.75	-7	2,655	-0.26%
2023/04/11	0	0.00	5	20.40	20.40	-5	2,511	-0.20%
2023/04/07	0	0.00	1	20.10	20.20	-1	2,507	-0.04%
2023/04/06	0	0.00	2	20.40	20.15	-2	2,542	-0.08%
2023/03/31	0	0.00	2	19.90	20.00	-2	2,482	-0.08%
2023/03/28	2	19.95	10	19.90	19.80	-8	2,687	-0.30%
2023/03/27	0	0.00	6	19.93	20.00	-6	2,697	-0.22%
2023/03/21	5	19.40	0	0.00	19.40	5	2,841	0.18%
2023/03/15	3	19.45	0	0.00	19.45	3	3,186	0.09%
2023/03/14	2	19.60	0	0.00	19.55	2	3,328	0.06%
2023/03/13	0	0.00	6	19.75	19.65	-6	3,388	-0.18%
2023/03/10	5	19.65	0	0.00	19.60	5	3,538	0.14%
2023/03/09	1	19.85	0	0.00	19.90	1	3,990	0.03%
2023/03/08	0	0.00	14	19.95	20.00	-14	4,351	-0.32%
2023/03/06	0	0.00	10	20.00	19.85	-10	4,576	-0.22%
2023/03/03	1	19.80	0.5	19.85	19.85	0.5	4,645	0.01%
2023/03/01	2	19.78	2	19.80	19.80	0	4,684	0.00%
2023/02/24	2	19.93	0	0.00	19.90	2	4,677	0.04%
2023/02/22	3	19.83	0	0.00	19.85	3	4,664	0.06%
2023/02/21	3	19.82	0	0.00	19.80	3	4,678	0.06%
2023/02/17	1	19.70	0	0.00	19.85	1	4,755	0.02%
2023/02/14	1	19.40	20	19.40	19.50	-19	4,957	-0.38%
2023/02/10	4	19.48	0	19.45	19.30	4	5,003	0.08%
2023/02/08	6	19.63	0	0.00	19.60	6	4,977	0.12%
2023/02/06	3.2	19.90	0	0.00	19.95	3.2	4,905	0.07%
2023/02/03	6	19.91	0	0.00	19.85	6	4,885	0.12%
2023/02/02	4	19.93	0	0.00	19.95	4	4,851	0.08%
2023/02/01	2	20.08	0	0.00	20.10	2	4,806	0.04%
2023/01/16	6	19.70	0	0.00	19.70	6	4,665	0.13%
2023/01/09	0	0.00	2	19.35	19.35	-2	4,516	-0.04%
2023/01/06	0	0.00	3	19.35	19.30	-3	4,500	-0.07%
2023/01/05	0	0.00	5	19.45	19.30	-5	4,514	-0.11%
2022/12/28	0	0.00	1	19.15	18.85	-1	4,417	-0.02%
2022/12/27	0.1	19.15	0	0.00	19.20	0.1	4,403	0.00%
2022/12/23	0	0.00	10	19.00	18.95	-10	4,368	-0.23%
2022/12/22	0	0.00	8	18.70	18.75	-8	4,346	-0.18%
2022/12/20	1	18.45	0	0.00	18.25	1	4,264	0.02%
2022/12/16	1.2	18.48	0	0.00	18.35	1.2	4,271	0.03%
2022/12/13	5	18.35	0	0.00	18.50	5	4,147	0.12%
2022/12/12	1	18.45	0	0.00	18.45	1	4,095	0.02%
2022/12/09	2	19.28	0	0.00	19.00	2	4,067	0.05%
2022/12/07	1	18.75	20	18.80	18.85	-19	3,836	-0.50%
2022/12/06	14	19.49	2	19.50	19.20	12	3,753	0.32%
2022/12/05	5	20.35	0	0.00	20.20	5	3,604	0.14%
2022/12/02	1	20.30	0	0.00	20.30	1	3,560	0.03%
2022/12/01	1	21.00	20	20.90	20.70	-19	3,402	-0.56%
2022/11/30	6	20.20	33.6	19.66	20.80	-27.6	2,936	-0.94%
2022/11/29	0	0.00	1	18.95	18.95	-1	2,586	-0.04%
2022/11/28	7	18.76	20	18.70	18.80	-13	2,511	-0.52%
2022/11/25	5	18.25	10	18.35	18.30	-5	2,377	-0.21%
2022/11/22	2	17.35	0	0.00	17.35	2	2,275	0.09%
2022/11/21	4	17.36	0	0.00	17.35	4	2,281	0.18%
2022/11/18	3	17.57	0	0.00	17.50	3	2,287	0.13%
2022/11/16	1	17.35	0	0.00	17.35	1	2,368	0.04%
2022/11/15	3	17.62	0	0.00	17.70	3	2,326	0.13%
2022/11/14	5	17.44	0	0.00	17.80	5	2,318	0.22%
2022/11/11	1	18.15	0	0.00	18.05	1	2,211	0.05%
2022/11/08	3	18.15	0	0.00	18.00	3	2,258	0.13%
2022/10/31	0	0.00	2	17.45	17.40	-2	2,386	-0.08%
2022/10/19	1	17.45	0	0.00	17.35	1	2,446	0.04%
2022/10/18	0	0.00	2	17.15	17.45	-2	2,447	-0.08%
2022/10/14	1	17.20	0	0.00	17.10	1	2,461	0.04%
2022/10/13	0	17.20	0	0.00	16.80	0	2,486	0.00%
2022/10/12	0	0.00	5	17.45	17.40	-5	2,495	-0.20%
2022/10/07	0	0.00	5	18.00	18.00	-5	2,567	-0.19%
2022/09/30	3	17.10	5	17.34	17.50	-2	3,229	-0.06%
2022/09/28	10	16.80	0	0.00	16.60	10	3,317	0.30%
2022/09/23	2	18.78	0	0.00	18.65	2	3,314	0.06%
2022/09/21	5	18.60	2	18.70	18.60	3	3,349	0.09%
2022/09/19	3	18.67	0	0.00	18.65	3	3,384	0.09%
2022/09/16	3	18.73	0	0.00	18.70	3	3,396	0.09%
2022/09/15	11	18.75	2	18.80	18.80	9	3,416	0.26%
2022/09/14	1	18.40	0	0.00	18.65	1	3,531	0.03%
2022/09/12	1	18.45	0	0.00	18.45	1	3,645	0.03%
2022/09/08	0	0.00	5	18.30	18.45	-5	3,663	-0.14%
2022/09/07	4.1	18.00	0	0.00	17.95	4.1	3,661	0.11%
2022/09/05	0	0.00	7	18.38	18.35	-7	3,674	-0.19%
2022/08/30	0	0.00	5	18.80	18.75	-5	3,674	-0.14%
2022/08/24	2	19.30	0	0.00	19.20	2	3,731	0.05%
2022/08/23	5	18.90	0	0.00	18.90	5	3,674	0.14%
2022/08/19	2	18.65	7	18.85	18.90	-5	3,723	-0.13%
2022/08/18	1	18.80	0	0.00	18.70	1	3,735	0.03%
2022/08/17	0	0.00	100	18.73	18.70	-100	3,748	-2.67%
2022/08/16	3	18.95	100	18.90	18.85	-97	3,712	-2.61%
2022/08/12	0	0.00	10	19.25	19.25	-10	3,634	-0.28%
2022/08/05	2	19.40	0	0.00	19.40	2	3,700	0.05%
2022/08/04	11	19.10	0	0.00	19.25	11	3,773	0.29%
2022/08/02	11	19.60	10	19.60	19.60	1	3,817	0.03%
2022/07/29	2	19.80	0	0.00	19.80	2	3,966	0.05%
2022/07/28	1	19.70	0	0.00	19.75	1	4,002	0.02%
2022/07/26	10	19.62	0	0.00	19.65	10	4,062	0.25%
2022/07/21	0	0.00	5	19.25	19.50	-5	4,277	-0.12%
2022/07/19	0	0.00	5	19.15	19.35	-5	4,361	-0.11%
2022/07/18	0	0.00	17	18.95	18.90	-17	4,350	-0.39%
2022/07/15	5	18.85	20	18.90	18.80	-15	4,367	-0.34%
2022/07/14	13	19.20	2	19.20	19.20	11	4,323	0.25%
2022/07/13	11	20.88	13	20.62	20.60	-2	4,147	-0.05%
2022/07/12	8	20.48	0	0.00	20.35	8	3,987	0.20%
2022/07/11	10	21.60	0	0.00	21.40	10	3,872	0.26%
2022/07/08	3	21.85	0	0.00	21.65	3	3,871	0.08%
2022/07/07	0	0.00	2	21.70	21.55	-2	3,848	-0.05%
2022/07/04	1	22.00	0	0.00	21.80	1	3,840	0.03%
2022/07/01	0	0.00	8	22.50	21.95	-8	3,924	-0.20%
2022/06/30	9	22.80	0	0.00	22.70	9	3,952	0.23%
2022/06/29	0	0.00	3	23.22	23.20	-3	4,061	-0.07%
2022/06/28	0	0.00	3	23.37	23.30	-3	4,190	-0.07%
2022/06/24	4	22.84	1	22.80	22.75	3	4,487	0.07%
2022/06/23	0	0.00	8	22.50	22.35	-8	4,515	-0.18%
2022/06/22	8	22.22	0	0.00	22.25	8	4,511	0.18%
2022/06/21	1	22.90	0	0.00	23.10	1	4,418	0.02%
2022/06/17	2	23.65	1	23.80	23.60	1	4,361	0.02%
2022/06/16	1	24.00	0	0.00	23.85	1	4,373	0.02%
2022/06/15	0	0.00	4	24.24	24.20	-4	4,381	-0.09%
2022/06/13	7	24.19	0	0.00	24.15	7	4,426	0.16%
2022/06/10	20	24.70	1	24.70	24.60	19	4,429	0.43%
2022/06/09	0	0.00	1	24.70	24.75	-1	4,480	-0.02%
2022/06/06	1	24.75	0	0.00	24.55	1	4,808	0.02%
2022/06/02	5	24.70	5	24.65	24.75	0	4,978	0.00%
2022/06/01	0	0.00	9	24.45	24.50	-9	5,083	-0.18%
2022/05/31	1	24.35	0	0.00	24.50	1	5,132	0.02%
2022/05/30	10	24.35	8	24.31	24.30	2	5,269	0.04%
2022/05/27	0	0.00	2	24.05	24.00	-2	5,388	-0.04%
2022/05/26	11	24.19	0	0.00	23.95	11	5,504	0.20%
2022/05/25	2	24.15	0	0.00	24.10	2	5,539	0.04%
2022/05/19	2	23.90	0	0.00	24.15	2	5,774	0.03%
2022/05/18	0	0.00	2	24.50	24.55	-2	5,777	-0.03%
2022/05/16	0	0.00	2	23.98	23.95	-2	5,853	-0.03%
2022/05/13	0	0.00	3	23.80	23.80	-3	5,880	-0.05%
2022/05/12	10	23.60	0	0.00	23.45	10	6,070	0.16%
2022/05/11	0	0.00	5	24.20	24.20	-5	6,223	-0.08%
2022/05/10	11	24.27	0	0.00	24.25	11	6,404	0.17%
2022/05/09	39	24.84	115	24.85	24.60	-76	6,485	-1.17%	大賣/
2022/05/06	12	25.57	0	0.00	25.55	12	6,541	0.18%
2022/05/04	35	25.76	0	0.00	25.85	35	6,626	0.53%
2022/04/29	0	0.00	5	26.05	26.05	-5	6,777	-0.07%
2022/04/27	15	25.35	0	0.00	25.05	15	6,853	0.22%
2022/04/25	14	25.96	5	26.00	25.95	9	6,865	0.13%
2022/04/21	5	26.40	3	26.47	26.50	2	6,834	0.03%
2022/04/20	9	26.23	5	26.20	26.30	4	6,875	0.06%
2022/04/19	10	26.20	2	26.20	26.25	8	6,929	0.12%
2022/04/18	6	26.09	0	0.00	26.05	6	7,130	0.08%
2022/04/14	9	26.44	19	26.53	26.55	-10	7,364	-0.14%
2022/04/13	8	26.33	2	26.25	26.30	6	7,342	0.08%
2022/04/12	1	26.00	0	0.00	26.15	1	7,389	0.01%
2022/04/11	15	26.15	0	0.00	26.15	15	7,410	0.20%
2022/04/07	56	26.59	5	26.56	26.25	51	7,512	0.68%
2022/04/06	10	26.73	0	0.00	26.75	10	7,510	0.13%
2022/04/01	36	26.92	1	27.00	27.00	35	7,483	0.47%
2022/03/31	17	27.45	3	27.45	27.30	14	7,388	0.19%
2022/03/30	65	27.91	12	27.96	27.85	53	7,366	0.72%
2022/03/29	2	26.73	0	0.00	26.80	2	7,049	0.03%
2022/03/28	5	26.70	5	26.80	26.80	0	7,062	0.00%
2022/03/25	0	0.00	8	27.02	27.25	-8	7,058	-0.11%
2022/03/23	0	0.00	1	27.20	27.15	-1	7,109	-0.01%
2022/03/21	11	26.87	5	26.90	27.00	6	7,239	0.08%
2022/03/17	0	0.00	4	26.70	26.75	-4	7,342	-0.05%
2022/03/16	5	26.42	7	26.41	26.30	-2	7,413	-0.03%
2022/03/15	0	26.50	0	0.00	26.40	0	7,471	0.00%
2022/03/14	3	26.63	0	0.00	26.80	3	7,632	0.04%
2022/03/11	5	26.15	0	0.00	26.25	5	7,710	0.06%
2022/03/10	1	26.40	6	26.47	26.50	-5	7,763	-0.06%
2022/03/09	5	26.20	150	26.26	26.10	-145	7,810	-1.86%	大賣/鉅額交易
2022/03/08	6	26.73	2	26.70	26.70	4	7,737	0.05%
2022/03/07	7	27.66	0	0.00	27.75	7	7,794	0.09%
2022/03/04	0	0.00	50	28.75	28.65	-50	8,034	-0.62%
2022/03/03	0	0.00	6	29.06	28.95	-6	8,350	-0.07%
2022/03/02	21	29.09	3	28.87	28.85	18	9,203	0.20%
2022/03/01	0	0.00	5	28.85	28.75	-5	9,854	-0.05%
2022/02/25	15	28.07	5	28.28	28.40	10	10,084	0.10%
2022/02/24	21	27.85	1	27.80	27.80	20	10,113	0.20%
2022/02/23	10	28.45	0	0.00	28.45	10	10,078	0.10%
2022/02/22	0	0.00	1	28.95	28.35	-1	10,231	-0.01%
2022/02/21	3	28.60	2	28.85	28.70	1	10,260	0.01%
2022/02/18	1	28.15	2	28.28	28.55	-1	10,295	-0.01%
2022/02/17	2	28.20	0	0.00	28.35	2	10,442	0.02%
2022/02/16	34	28.26	0	0.00	28.25	34	10,722	0.32%
2022/02/15	3	28.20	0	0.00	28.35	3	11,238	0.03%
2022/02/14	8	28.51	5	28.85	28.30	3	11,335	0.03%
2022/02/11	10	29.00	0	0.00	29.00	10	11,247	0.09%
2022/02/10	2	28.75	3	28.85	28.80	-1	11,082	-0.01%
2022/02/09	0	0.00	6	28.45	28.50	-6	10,962	-0.05%
2022/02/08	0	0.00	6	28.23	28.25	-6	10,899	-0.06%
2022/02/07	0	0.00	30	27.62	27.80	-30	10,850	-0.28%
2022/01/26	5	26.60	15	26.67	26.60	-10	10,807	-0.09%
2022/01/25	0	0.00	1	26.80	26.50	-1	10,809	-0.01%
2022/01/24	2	26.98	3	27.10	27.00	-1	10,773	-0.01%
2022/01/21	5	27.60	0	0.00	27.50	5	10,718	0.05%
2022/01/20	8	27.85	13	27.80	27.85	-5	10,619	-0.05%
2022/01/19	1	27.60	0	0.00	27.60	1	10,619	0.01%
2022/01/18	3	27.90	10	27.90	27.80	-7	10,534	-0.07%
2022/01/17	10.9	27.82	7	27.90	28.05	3.9	10,569	0.04%
2022/01/14	12	27.90	0	0.00	27.85	12	10,674	0.11%
2022/01/13	0	0.00	3	27.98	28.05	-3	10,691	-0.03%
2022/01/12	10	27.63	0	0.00	27.75	10	10,724	0.09%
2022/01/11	9	27.72	2	27.65	27.65	7	10,735	0.07%
2022/01/10	8	28.05	0	0.00	28.05	8	10,654	0.08%
2022/01/07	2	28.30	3	28.58	28.25	-1	10,611	-0.01%
2022/01/06	3	28.05	0	0.00	28.10	3	10,514	0.03%
2022/01/05	3	28.18	0	0.00	28.10	3	10,537	0.03%
2022/01/04	0	0.00	2	28.20	28.25	-2	10,557	-0.02%
2022/01/03	2	28.43	0	0.00	28.40	2	10,591	0.02%
2021/12/30	0	0.00	10	28.90	28.70	-10	10,636	-0.09%
2021/12/29	11	28.74	3	28.78	28.85	8	10,723	0.07%
2021/12/27	4	28.53	5	28.55	28.50	-1	11,099	-0.01%
2021/12/24	20	28.55	0	0.00	28.40	20	11,428	0.18%
2021/12/23	3	28.25	9	28.29	28.35	-6	11,759	-0.05%
2021/12/22	2	28.23	5	28.25	28.20	-3	12,365	-0.02%
2021/12/21	11	28.11	5	28.20	28.20	6	12,689	0.05%
2021/12/20	2	28.18	0	0.00	28.10	2	13,086	0.02%
2021/12/17	6	28.30	39	28.30	28.30	-33	13,159	-0.25%
2021/12/16	11	27.95	0	0.00	27.90	11	13,171	0.08%
2021/12/15	5	27.95	20	28.00	27.95	-15	13,213	-0.11%
2021/12/14	2	28.25	22	28.26	28.10	-20	13,455	-0.15%
2021/12/13	6	28.19	0	0.00	28.15	6	13,645	0.04%
2021/12/10	5	28.20	0	0.00	28.20	5	13,719	0.04%
2021/12/09	0	0.00	19	28.58	28.45	-19	13,672	-0.14%
2021/12/08	5	28.82	1	28.95	28.55	4	13,661	0.03%
2021/12/07	1	28.65	0	0.00	28.75	1	13,548	0.01%
2021/12/06	4	28.35	40	28.40	28.35	-36	13,459	-0.27%
2021/12/03	1	28.70	2	28.70	28.50	-1	13,445	-0.01%
2021/12/02	54	28.50	2	28.45	28.40	52	13,374	0.39%
2021/12/01	15	28.52	16	28.78	28.70	-1	13,300	-0.01%
2021/11/30	44	28.77	35	28.86	28.75	9	13,134	0.07%
2021/11/29	72	28.69	2	28.45	28.70	70	12,856	0.54%
2021/11/26	75	29.93	24	29.91	29.80	51	12,642	0.40%
2021/11/25	36	29.69	36	29.99	29.75	0	11,857	0.00%
2021/11/24	8	28.71	38	29.03	29.20	-30	11,104	-0.27%
2021/11/23	2	28.15	3	28.20	28.15	-1	10,814	-0.01%
2021/11/22	6	28.37	2	28.36	28.30	4	10,788	0.04%
2021/11/19	0	0.00	2.2	28.96	28.50	-2.2	10,778	-0.02%
2021/11/18	4	28.45	13	28.59	28.70	-9	10,714	-0.08%
2021/11/17	8	28.26	0	0.00	28.15	8	10,699	0.07%
2021/11/16	67	28.46	12	28.29	28.45	55	10,782	0.51%
2021/11/15	20	28.87	2	29.35	28.80	18	10,695	0.17%
2021/11/12	12	29.83	108	29.14	29.55	-96	10,498	-0.91%	大賣/
2021/11/11	31	27.61	0	0.00	27.50	31	10,105	0.31%
2021/11/10	0	0.00	3	28.53	28.15	-3	10,236	-0.03%
2021/11/09	6	28.00	0	0.00	27.95	6	10,379	0.06%
2021/11/08	0	0.00	3	27.83	27.85	-3	10,598	-0.03%
2021/11/05	0	0.00	6	27.50	27.55	-6	10,861	-0.06%
2021/11/04	3	27.07	0	0.00	27.10	3	10,873	0.03%
2021/11/03	0	0.00	5	27.51	27.50	-5	10,892	-0.05%
2021/11/01	2	26.88	10	26.90	27.05	-8	11,256	-0.07%
2021/10/29	0	0.00	5.3	26.87	27.00	-5.3	11,323	-0.05%
2021/10/28	5	26.95	7	26.73	26.95	-2	11,313	-0.02%
2021/10/27	4	26.63	0	0.00	26.55	4	11,359	0.04%
2021/10/26	15	26.76	0	0.00	26.80	15	11,391	0.13%
2021/10/25	7	26.69	6	26.65	26.80	1	11,456	0.01%
2021/10/22	21	26.50	0	0.00	26.35	21	11,536	0.18%
2021/10/21	5	26.87	0	0.00	26.85	5	11,544	0.04%
2021/10/20	21	27.06	4	26.88	26.90	17	11,630	0.15%
2021/10/19	34	27.14	1	27.10	27.30	33	11,719	0.28%
2021/10/18	7	27.64	10	27.90	27.35	-3	11,753	-0.03%
2021/10/14	48	26.91	0	0.00	26.95	48	12,027	0.40%
2021/10/13	0	0.00	1	27.95	27.15	-1	12,000	-0.01%
2021/10/12	22	27.65	2	27.85	27.75	20	12,108	0.17%
2021/10/08	1	28.05	0	0.00	28.10	1	12,156	0.01%
2021/10/07	4	28.26	8	28.39	28.70	-4	12,374	-0.03%
2021/10/06	0	0.00	19	28.25	28.10	-19	12,730	-0.15%
2021/10/05	8	27.08	3	27.30	27.60	5	12,779	0.04%
2021/10/04	42	27.01	1	26.80	26.85	41	12,812	0.32%
2021/10/01	51	28.25	6	28.40	28.10	45	12,723	0.35%
2021/09/30	50	29.14	182	29.21	28.95	-132	12,932	-1.02%	大賣/鉅額交易
2021/09/29	89	30.45	52	31.17	29.80	37	13,036	0.28%
2021/09/28	17.5	30.35	30	30.59	31.00	-12.5	13,169	-0.09%
2021/09/27	1	30.10	20	30.23	30.35	-19	16,563	-0.11%
2021/09/23	0	0.00	6	29.04	29.15	-6	18,717	-0.03%
2021/09/22	15	28.46	14	28.64	28.65	1	18,974	0.01%
2021/09/17	24	29.43	34	29.10	29.10	-10	19,124	-0.05%
2021/09/16	30	29.25	13	29.78	29.90	17	18,943	0.09%
2021/09/15	0	0.00	5	29.50	28.80	-5	18,890	-0.03%
2021/09/13	0	0.00	2	29.43	29.40	-2	19,224	-0.01%
2021/09/10	6	28.75	12	28.86	28.90	-6	19,502	-0.03%
2021/09/09	1	28.40	0	0.00	28.50	1	19,690	0.01%
2021/09/08	25	28.36	5	28.41	28.45	20	19,913	0.10%
2021/09/07	5	28.90	1	28.95	28.85	4	20,858	0.02%
2021/09/06	2	28.60	0	0.00	28.50	2	21,221	0.01%
2021/09/03	6	29.50	0	0.00	29.25	6	21,757	0.03%
2021/09/02	29	29.51	0	0.00	29.45	29	22,413	0.13%
2021/09/01	21	30.12	2	30.18	30.10	19	22,929	0.08%
2021/08/31	4	29.48	6	30.15	30.45	-2	23,466	-0.01%
2021/08/30	2	29.48	1	29.65	29.50	1	24,389	0.00%
2021/08/27	50	29.20	0	0.00	29.50	50	24,911	0.20%
2021/08/26	10	28.95	2	29.00	29.05	8	25,559	0.03%
2021/08/25	33	28.70	0	0.00	28.90	33	26,376	0.13%
2021/08/24	3	28.80	5	28.90	28.75	-2	26,576	-0.01%
2021/08/20	52	28.26	0	28.10	28.10	52	27,069	0.19%
2021/08/19	5	29.30	13	29.42	29.00	-8	27,083	-0.03%
2021/08/18	4	29.51	1	28.75	29.95	3	27,251	0.01%
2021/08/17	1	29.95	6	29.33	29.20	-5	27,885	-0.02%
2021/08/16	5	30.10	8	30.41	29.90	-3	27,993	-0.01%
2021/08/13	2	31.95	66	31.21	31.20	-64	28,018	-0.23%
2021/08/12	11	30.96	8	31.29	31.30	3	28,173	0.01%
2021/08/11	50	30.92	41	30.36	30.00	9	28,360	0.03%
2021/08/10	0	0.00	5	30.44	30.70	-5	28,688	-0.02%
2021/08/09	2	30.78	9	30.60	30.70	-7	29,084	-0.02%
2021/08/06	6	31.18	24	31.18	30.95	-18	29,674	-0.06%
2021/08/05	10	30.99	25	30.95	30.90	-15	29,798	-0.05%
2021/08/04	9	30.14	13	30.32	30.30	-4	30,190	-0.01%
2021/08/03	3	29.62	0	0.00	29.60	3	30,703	0.01%
2021/08/02	49	29.23	2	29.13	29.75	47	31,372	0.15%
2021/07/30	1	29.20	0	0.00	29.15	1	31,833	0.00%
2021/07/29	11	29.15	10	29.05	29.30	1	32,167	0.00%
2021/07/28	7	28.77	3	28.88	28.90	4	32,510	0.01%
2021/07/27	23	29.37	0	0.00	29.25	23	33,073	0.07%
2021/07/26	13	29.95	0	0.00	29.75	13	33,683	0.04%
2021/07/23	1	30.50	0	0.00	30.45	1	34,349	0.00%
2021/07/22	2	29.60	3	29.65	29.45	-1	34,457	0.00%
2021/07/21	7.8	29.58	0	0.00	29.30	7.8	34,896	0.02%
2021/07/20	15	30.20	0	0.00	30.05	15	35,053	0.04%
2021/07/19	1	31.25	7	31.29	31.40	-6	35,307	-0.02%
2021/07/16	0	0.00	6.1	31.46	31.30	-6.1	36,742	-0.02%
2021/07/15	1	31.05	2	31.00	31.15	-1	37,062	0.00%
2021/07/14	15	30.03	10	29.83	30.05	5	37,787	0.01%
2021/07/13	12	30.55	17	30.57	30.15	-5	38,665	-0.01%
2021/07/12	25	31.62	6	31.60	31.45	19	38,720	0.05%
2021/07/09	1	31.80	14	32.03	31.80	-13	39,020	-0.03%
2021/07/08	18	31.93	29	31.82	32.10	-11	39,246	-0.03%
2021/07/07	21	32.21	17	32.59	31.80	4	39,497	0.01%
2021/07/06	41	33.13	41	33.07	33.35	0	39,662	0.00%
2021/07/05	30	32.70	80	32.55	32.75	-50	39,482	-0.13%
2021/07/02	145	33.59	108	33.76	32.00	37	39,015	0.09%	大買/大賣/
2021/07/01	74	32.15	185	31.73	32.90	-111	35,475	-0.31%	大賣/鉅額交易
2021/06/30	38	29.86	10	29.78	29.95	28	33,491	0.08%
2021/06/29	1	29.30	62	29.39	29.30	-61	33,314	-0.18%
2021/06/28	22	29.39	20	29.40	29.70	2	33,309	0.01%
2021/06/25	6	29.12	2	29.13	29.05	4	33,238	0.01%
2021/06/24	1	28.55	25	29.20	29.15	-24	33,558	-0.07%
2021/06/23	38	29.18	40	28.70	28.75	-2	34,034	-0.01%
2021/06/22	4	29.41	4	29.01	29.00	0	34,354	0.00%
2021/06/21	13	28.25	41	28.12	28.50	-28	34,152	-0.08%
2021/06/18	3	29.35	2.5	29.33	29.10	0.5	33,904	0.00%
2021/06/17	12	28.95	31	29.12	29.55	-19	33,817	-0.06%
2021/06/16	45	29.98	37	29.53	29.05	8	33,732	0.02%
2021/06/15	5.5	30.02	7	30.21	30.10	-1.5	32,787	0.00%
2021/06/11	57	29.95	36	29.98	30.00	21	32,499	0.06%
2021/06/09	66	30.22	37	30.20	30.05	29	31,523	0.09%
2021/06/08	48	30.00	41	29.90	29.80	7	31,112	0.02%
2021/06/07	82	29.78	42	29.79	29.80	40	30,592	0.13%
2021/06/04	15	28.66	11	28.65	28.60	4	29,651	0.01%
2021/06/03	51	28.24	2	28.50	28.50	49	29,516	0.17%
2021/06/02	13	28.06	31	27.67	27.60	-18	29,646	-0.06%
2021/06/01	0	0.00	4	26.84	27.00	-4	28,925	-0.01%
2021/05/31	2	26.85	8	27.06	26.80	-6	28,924	-0.02%
2021/05/28	13	26.26	10	26.20	26.20	3	28,562	0.01%
2021/05/27	14	25.84	2	25.75	25.75	12	28,446	0.04%
2021/05/26	0	0.00	1	26.10	26.05	-1	28,348	0.00%
2021/05/25	78	26.17	4	26.13	25.90	74	28,179	0.26%
2021/05/24	7	25.19	0	0.00	25.15	7	27,684	0.03%
2021/05/21	3	24.50	6	24.36	24.80	-3	27,756	-0.01%
2021/05/20	5	24.50	37	24.42	24.00	-32	27,565	-0.12%
2021/05/19	48	24.26	23	24.44	24.45	25	27,252	0.09%
2021/05/18	64	24.49	30	24.55	24.85	34	26,955	0.13%
2021/05/17	25	24.13	20	24.96	24.05	5	26,378	0.02%
2021/05/14	54	27.07	27	27.50	26.70	27	25,940	0.10%
2021/05/13	3	25.60	4	25.20	25.00	-1	25,311	0.00%
2021/05/12	9	25.96	31	25.22	25.70	-22	25,069	-0.09%
2021/05/11	13	29.62	16	29.38	28.00	-3	24,485	-0.01%
2021/05/10	7	29.04	88	28.96	28.90	-81	23,939	-0.34%
2021/05/07	37	29.24	59	29.64	29.05	-22	23,292	-0.09%
2021/05/06	11	31.87	3	31.82	32.25	8	22,826	0.04%
2021/05/05	15.5	31.80	15	31.78	31.30	0.5	22,518	0.00%
2021/05/04	34	30.93	21	30.70	30.20	13	22,164	0.06%
2021/05/03	33	33.31	33	33.12	32.65	0	21,499	0.00%
2021/04/29	14	33.07	42	33.00	33.50	-28	20,888	-0.13%
2021/04/28	25	32.66	12	32.47	32.50	13	20,155	0.06%
2021/04/27	15	32.43	1.4	32.32	32.60	13.6	20,086	0.07%
2021/04/26	41	31.91	14	31.70	32.10	27	19,617	0.14%
2021/04/23	21	31.38	142	31.41	31.30	-121	19,396	-0.62%	大賣/鉅額交易
2021/04/22	194	32.89	66.2	32.55	31.75	127.8	19,134	0.67%	大買/鉅額交易
2021/04/21	146	31.38	12	31.38	31.40	134	17,793	0.75%	大買/鉅額交易
2021/04/20	41	31.21	40	30.88	31.85	1	17,379	0.01%
2021/04/19	33	31.38	34	31.98	32.65	-1	16,683	-0.01%
2021/04/16	79	29.64	7	29.92	29.70	72	15,557	0.46%
2021/04/15	28	28.59	25	29.35	29.15	3	15,203	0.02%
2021/04/14	22	27.87	13	28.21	27.90	9	14,958	0.06%
2021/04/13	23	28.71	1	28.70	28.20	22	14,843	0.15%
2021/04/12	22	28.99	52	29.36	29.60	-30	14,702	-0.20%
2021/04/09	14	28.17	6.1	28.24	28.45	7.9	14,253	0.06%
2021/04/08	32	27.62	7	27.90	28.00	25	14,186	0.18%
2021/04/07	23	27.61	6	27.61	27.80	17	14,574	0.12%
2021/04/06	5	27.95	8	27.81	27.90	-3	14,641	-0.02%
2021/04/01	54	27.31	11	27.39	27.30	43	14,455	0.30%
2021/03/31	1	27.90	3	27.78	27.50	-2	14,359	-0.01%
2021/03/30	1	26.90	54.1	27.12	27.30	-53.1	14,217	-0.37%
2021/03/29	37	27.21	47	27.05	27.00	-10	14,377	-0.07%
2021/03/26	173	27.00	9	26.73	26.80	164	15,094	1.09%	大買/鉅額交易
2021/03/25	29	25.98	54	25.90	25.95	-25	14,603	-0.17%
2021/03/24	0	0.00	1	24.60	24.95	-1	14,095	-0.01%
2021/03/23	21	24.37	0	0.00	24.55	21	14,129	0.15%
2021/03/22	5	24.15	16	24.55	24.55	-11	14,127	-0.08%
2021/03/19	13	24.14	0	0.00	24.10	13	14,283	0.09%
2021/03/18	2	24.85	1	24.85	24.85	1	14,257	0.01%
2021/03/17	0	0.00	1	25.05	25.00	-1	14,337	-0.01%
2021/03/16	2	25.18	0	0.00	25.15	2	14,472	0.01%
2021/03/15	1	25.60	7	25.47	25.60	-6	14,467	-0.04%
2021/03/12	16	25.16	10	25.28	25.30	6	14,393	0.04%
2021/03/11	2	25.13	11.2	25.30	25.10	-9.2	14,430	-0.06%
2021/03/10	6	24.83	14	25.14	25.35	-8	14,519	-0.06%
2021/03/09	10	25.19	17	25.48	25.25	-7	14,525	-0.05%
2021/03/08	55	25.54	66.3	25.39	25.65	-11.3	14,413	-0.08%
2021/03/05	14	24.33	3	24.30	23.85	11	13,681	0.08%
2021/03/04	0	0.00	10	24.33	24.35	-10	13,792	-0.07%
2021/03/03	30	23.82	10	24.03	23.95	20	13,780	0.15%
2021/03/02	0	0.00	1	24.00	23.55	-1	13,978	-0.01%
2021/02/26	0	0.00	3	23.98	23.85	-3	14,156	-0.02%
2021/02/25	60	23.87	21	23.82	23.85	39	14,393	0.27%
2021/02/24	27	24.09	23	23.93	23.65	4	14,651	0.03%
2021/02/23	2	23.98	2	24.40	24.35	0	14,864	0.00%
2021/02/22	0	0.00	2	23.55	23.50	-2	14,685	-0.01%
2021/02/19	12	23.66	6	23.88	23.50	6	15,307	0.04%
2021/02/18	10	23.20	29	23.37	23.25	-19	15,492	-0.12%
2021/02/17	0	0.00	6	23.19	23.00	-6	15,831	-0.04%
2021/02/04	0	0.00	3	22.50	22.55	-3	16,886	-0.02%
2021/02/03	0	0.00	17	22.02	22.25	-17	17,408	-0.10%
2021/01/28	3	20.97	0	0.00	21.05	3	18,452	0.02%
2021/01/27	2	21.55	0	0.00	21.55	2	18,929	0.01%
2021/01/26	0	0.00	20	21.70	21.85	-20	19,461	-0.10%
2021/01/25	2	22.05	0	0.00	22.15	2	20,193	0.01%
2021/01/21	1	21.30	0	0.00	21.40	1	20,749	0.00%
2021/01/20	4	21.46	0	0.00	21.10	4	21,386	0.02%
2021/01/19	2	22.35	0	0.00	22.45	2	22,351	0.01%
2021/01/18	10	21.50	10	22.05	22.45	0	23,010	0.00%
2021/01/15	2	22.78	0	0.00	22.55	2	23,183	0.01%
2021/01/14	10	23.50	5	23.10	23.45	5	23,266	0.02%
2021/01/13	0	0.00	120	23.23	23.20	-120	23,221	-0.52%	大賣/鉅額交易
2021/01/12	0	0.00	40	23.00	23.10	-40	23,313	-0.17%
2021/01/11	6	23.30	0	0.00	23.35	6	23,266	0.03%
2021/01/08	3	23.35	29	23.39	23.50	-26	23,488	-0.11%
2021/01/07	4.1	23.95	3	24.00	23.95	1.1	23,507	0.00%
2021/01/06	16	24.01	7	24.36	23.35	9	23,377	0.04%
2021/01/05	6	24.50	33.2	24.49	24.30	-27.2	23,331	-0.12%
2021/01/04	3	23.90	10	24.08	24.10	-7	23,022	-0.03%
2020/12/31	0	0.00	15	23.72	23.75	-15	22,751	-0.07%
2020/12/30	17	23.78	17	24.00	23.55	0	22,459	0.00%
2020/12/29	6	23.35	1	23.25	23.10	5	21,832	0.02%
2020/12/28	1	22.85	1	22.95	22.95	0	21,601	0.00%
2020/12/24	0	0.00	1	22.80	22.65	-1	21,423	0.00%
2020/12/23	11	22.82	20	22.30	22.30	-9	21,281	-0.04%
2020/12/22	86.2	23.39	93	23.53	22.20	-6.8	21,110	-0.03%
2020/12/21	12	21.58	2	21.98	22.20	10	20,107	0.05%
2020/12/16	1	21.80	2	21.55	21.85	-1	19,924	-0.01%
2020/12/15	6	21.54	2	21.50	21.40	4	19,902	0.02%
2020/12/14	69	21.77	6	22.15	22.25	63	19,836	0.32%
2020/12/11	11	22.25	21	22.14	22.00	-10	19,820	-0.05%
2020/12/10	9	22.53	5	22.36	22.45	4	19,784	0.02%
2020/12/09	13	22.13	7	22.18	22.35	6	19,778	0.03%
2020/12/08	5	22.35	0	0.00	22.35	5	20,209	0.02%
2020/12/07	4	22.43	0	0.00	22.50	4	20,619	0.02%
2020/12/04	12	22.88	6	22.90	23.00	6	20,686	0.03%
2020/12/03	7	22.45	3	22.45	22.45	4	21,230	0.02%
2020/12/02	7	22.93	0	0.00	22.70	7	21,995	0.03%
2020/12/01	6	23.35	0	0.00	23.55	6	22,003	0.03%
2020/11/30	8	23.79	16	23.63	23.40	-8	22,222	-0.04%
2020/11/27	3	23.37	3	23.43	23.25	0	22,335	0.00%
2020/11/26	9	23.42	2	23.63	23.45	7	22,207	0.03%
2020/11/25	21	23.47	5	23.80	23.45	16	22,044	0.07%
2020/11/24	38	23.51	11	23.45	23.45	27	22,175	0.12%
2020/11/23	105	24.00	23	24.05	24.00	82	22,055	0.37%	大買/
2020/11/20	27	23.80	21	23.35	23.50	6	21,847	0.03%
2020/11/19	25	24.17	0	0.00	24.10	25	21,994	0.11%
2020/11/18	31	24.28	29	24.26	24.00	2	22,015	0.01%
2020/11/17	0	0.00	7	23.66	23.70	-7	21,592	-0.03%
2020/11/16	25	22.91	6	23.30	23.40	19	21,668	0.09%
2020/11/13	30	23.16	41	23.49	23.05	-11	21,653	-0.05%
2020/11/12	14	22.90	0	0.00	22.60	14	21,895	0.06%
2020/11/11	4	23.90	14	23.77	23.55	-10	22,015	-0.05%
2020/11/10	10	23.15	10	23.19	23.15	0	22,065	0.00%
2020/11/09	3	23.10	7	23.33	23.65	-4	21,824	-0.02%
2020/11/06	0	0.00	1	23.00	23.00	-1	21,415	0.00%
2020/11/05	2	22.90	4	22.80	23.00	-2	21,116	-0.01%
2020/11/04	23	22.96	4	23.30	22.80	19	21,000	0.09%
2020/11/03	5	22.70	11	23.09	23.05	-6	20,453	-0.03%
2020/11/02	18	23.11	15	23.06	22.30	3	19,871	0.02%
2020/10/30	9	22.72	5	22.79	22.75	4	19,090	0.02%
2020/10/29	11	22.55	26	22.48	22.75	-15	18,736	-0.08%
2020/10/28	18	22.38	43	22.72	22.50	-25	18,375	-0.14%
2020/10/27	7	22.14	86	22.32	22.15	-79	17,655	-0.45%
2020/10/26	37	21.69	34	21.98	21.35	3	16,454	0.02%
2020/10/23	13	20.86	27	21.11	21.15	-14	15,739	-0.09%
2020/10/22	79	20.25	55	20.71	20.55	24	15,560	0.15%
2020/10/21	1	20.50	39	20.53	20.55	-38	15,323	-0.25%
2020/10/20	5	20.00	25	20.26	20.30	-20	15,212	-0.13%
2020/10/19	0	0.00	16	19.90	20.00	-16	15,121	-0.11%
2020/10/16	56	19.61	12	19.78	19.80	44	15,039	0.29%
2020/10/15	10	19.72	23	19.70	19.95	-13	14,777	-0.09%
2020/10/14	14	19.29	42	19.46	19.50	-28	14,574	-0.19%
2020/10/13	44	19.31	39	19.16	18.90	5	14,400	0.03%
2020/10/12	24	18.58	0	0.00	18.50	24	14,170	0.17%
2020/10/08	10	19.00	0	0.00	19.00	10	14,123	0.07%
2020/10/06	2	19.35	12	19.14	19.35	-10	14,312	-0.07%
2020/10/05	0	0.00	5	19.04	19.10	-5	14,381	-0.03%
2020/09/29	2	18.80	2	18.60	18.75	0	14,419	0.00%
2020/09/28	5	18.60	35	18.82	18.95	-30	14,398	-0.21%
2020/09/25	6	18.39	24	18.21	18.30	-18	14,423	-0.12%
2020/09/24	21	18.19	6	18.54	18.00	15	14,305	0.10%
2020/09/23	1	18.75	2	18.85	18.75	-1	14,097	-0.01%
2020/09/22	4	18.86	1	18.85	19.15	3	14,056	0.02%
2020/09/17	20	19.66	5	19.65	19.55	15	13,889	0.11%
2020/09/16	1	19.00	0	0.00	19.05	1	13,673	0.01%
2020/09/15	6	19.44	11	19.27	19.65	-5	13,615	-0.04%
2020/09/14	12	19.34	21	19.38	19.15	-9	13,512	-0.07%
2020/09/11	25	20.85	5	20.90	19.90	20	13,290	0.15%
2020/09/10	49	20.76	27	20.85	20.90	22	12,760	0.17%
2020/09/09	12	20.38	6	20.52	20.50	6	12,245	0.05%
2020/09/08	19	20.39	0	0.00	20.75	19	11,962	0.16%
2020/09/07	10	21.45	51	21.33	21.45	-41	11,200	-0.37%
2020/09/04	11	19.39	16	19.71	19.50	-5	10,332	-0.05%
2020/09/03	0	0.00	14.2	19.56	19.55	-14.2	10,040	-0.14%
2020/09/02	21	19.46	34	19.31	19.15	-13	9,755	-0.13%
2020/09/01	10	19.00	0	0.00	19.10	10	9,488	0.11%
2020/08/31	0	0.00	15	19.15	19.20	-15	9,487	-0.16%
2020/08/28	22	19.34	28	19.41	19.00	-6	9,432	-0.06%
2020/08/27	1	18.75	1	19.15	18.75	0	9,143	0.00%
2020/08/26	2	19.05	25	19.06	19.10	-23	8,908	-0.26%
2020/08/25	18	19.14	23	19.11	18.90	-5	8,808	-0.06%
2020/08/24	41	18.83	36	18.98	19.00	5	8,210	0.06%
2020/08/21	14	18.91	15	18.99	18.75	-1	8,047	-0.01%
2020/08/20	87	18.57	41	18.15	18.35	46	7,781	0.59%
2020/08/19	44	18.91	78	18.87	19.20	-34	7,423	-0.46%
2020/08/18	44	18.46	66	18.72	18.75	-22	6,994	-0.31%
2020/08/17	5	17.55	15	18.27	18.30	-10	6,069	-0.16%
2020/08/14	4	15.68	40	16.55	16.65	-36	5,671	-0.63%
2020/08/13	0.9	15.15	17	15.06	15.15	-16.1	5,420	-0.30%
2020/08/11	0	0.00	1	14.90	14.90	-1	5,663	-0.02%
2020/08/07	0	0.00	3	14.60	14.60	-3	5,590	-0.05%
2020/08/06	0	0.00	5	14.60	14.55	-5	5,595	-0.09%
2020/08/05	0	0.00	15	14.32	14.35	-15	5,588	-0.27%
2020/08/04	51	14.15	0	0.00	14.15	51	5,580	0.91%
2020/08/03	10	14.00	0	0.00	13.95	10	5,618	0.18%
2020/07/30	80	13.90	0	0.00	13.95	80	5,695	1.40%
2020/07/29	0	0.00	2	13.70	13.80	-2	5,722	-0.03%
2020/07/23	1	15.00	0	0.00	15.00	1	5,870	0.02%
2020/07/20	10	14.55	0	0.00	14.45	10	5,830	0.17%
2020/07/17	0	0.00	2	14.60	14.60	-2	5,843	-0.03%
2020/07/14	4	14.60	0	0.00	14.50	4	5,936	0.07%
2020/07/13	20	14.55	0	0.00	14.70	20	5,831	0.34%
2020/07/09	0	0.00	5	15.00	14.95	-5	5,747	-0.09%
2020/07/06	0	0.00	2	15.00	14.95	-2	5,809	-0.03%
2020/07/02	0	0.00	5	14.80	14.80	-5	5,758	-0.09%
2020/07/01	0	0.00	10	14.60	14.65	-10	5,819	-0.17%
2020/06/19	0	0.00	1	14.85	14.90	-1	5,882	-0.02%
2020/06/11	7	14.86	5	15.15	14.85	2	6,052	0.03%
2020/06/10	2	15.00	7	15.06	15.00	-5	6,011	-0.08%
2020/06/09	17	15.25	5	15.25	15.15	12	6,110	0.20%
2020/06/08	5	15.60	10	15.25	15.20	-5	6,151	-0.08%
2020/06/05	10	15.15	10	15.28	15.30	0	6,044	0.00%
2020/06/04	56	14.86	0	0.00	14.90	56	5,978	0.94%
2020/06/03	9	14.67	20	14.80	14.85	-11	6,041	-0.18%
2020/06/02	10	14.35	0	0.00	14.35	10	5,901	0.17%
2020/06/01	1	14.40	1	14.55	14.40	0	5,892	0.00%
2020/05/28	5	14.15	0	0.00	14.15	5	5,794	0.09%
2020/05/27	7	14.37	0	0.00	14.40	7	5,758	0.12%
2020/05/26	1	14.45	1	14.40	14.40	0	5,730	0.00%
2020/05/25	9	14.31	0	0.00	14.35	9	5,686	0.16%
2020/05/22	11	15.03	10	14.80	14.50	1	5,613	0.02%
2020/05/21	15	14.93	15	14.93	15.00	0	5,515	0.00%
2020/05/20	38	15.43	28	15.47	15.15	10	5,388	0.19%
2020/05/19	25	14.66	21	15.03	15.15	4	4,976	0.08%
2020/05/18	0	0.00	11	13.86	13.80	-11	4,632	-0.24%
2020/05/15	0	0.00	5	13.76	13.80	-5	4,625	-0.11%
2020/05/14	8	13.86	6	13.85	13.80	2	4,601	0.04%
2020/05/13	6	14.24	0	0.00	14.30	6	4,526	0.13%
2020/05/12	1	14.35	0	0.00	14.45	1	4,523	0.02%
2020/05/11	2	14.95	0	0.00	14.80	2	4,503	0.04%
2020/05/08	0	0.00	5	14.95	14.90	-5	4,469	-0.11%
2020/05/06	27	14.60	0	0.00	14.65	27	4,405	0.61%
2020/05/05	20	14.60	20	14.55	14.50	0	4,365	0.00%
2020/05/04	1	14.55	0	0.00	14.55	1	4,350	0.02%
2020/04/30	28	14.75	30	14.99	15.05	-2	4,319	-0.05%
2020/04/29	26	14.33	20	14.55	14.45	6	4,221	0.14%
2020/04/28	2	14.55	7	14.54	14.55	-5	4,138	-0.12%
2020/04/27	25	14.36	20	14.50	14.55	5	4,295	0.12%
2020/04/23	0	0.00	5	14.10	14.05	-5	4,252	-0.12%
2020/04/22	1	13.55	1	13.55	13.65	0	4,204	0.00%
2020/04/21	6	13.65	0	0.00	13.65	6	4,189	0.14%
2020/04/17	1	14.70	0	0.00	14.40	1	4,096	0.02%
2020/04/16	0	0.00	12	14.46	14.55	-12	4,025	-0.30%
2020/04/14	0	0.00	5	14.70	14.65	-5	4,136	-0.12%
2020/04/13	27	14.64	21	14.65	14.50	6	4,204	0.14%
2020/04/10	6	13.98	0	0.00	14.05	6	4,208	0.14%
2020/04/09	0	0.00	1	13.80	13.85	-1	4,376	-0.02%
2020/04/08	11	13.67	5	13.60	13.70	6	4,602	0.13%
2020/04/06	0	0.00	4	13.29	13.45	-4	4,520	-0.09%
2020/04/01	1	12.85	1	13.00	13.05	0	4,451	0.00%
2020/03/31	3	12.75	0	0.00	12.90	3	4,415	0.07%
2020/03/30	2	12.00	0	0.00	12.35	2	4,363	0.05%
2020/03/26	1	12.20	0	0.00	12.10	1	4,391	0.02%
2020/03/25	3	12.58	5	12.55	12.50	-2	4,449	-0.04%
2020/03/24	6	11.93	0	0.00	11.95	6	4,522	0.13%
2020/03/23	10	11.16	0	0.00	11.20	10	4,528	0.22%
2020/03/20	4	11.08	1	11.55	11.45	3	4,539	0.07%
2020/03/19	40	10.81	0	0.00	10.65	40	4,501	0.89%
2020/03/18	16	12.06	0	0.00	11.80	16	4,420	0.36%
2020/03/17	21	12.42	5	12.60	12.35	16	4,403	0.36%
2020/03/16	1	12.95	35	13.07	12.95	-34	4,351	-0.78%
2020/03/13	11	12.84	3	13.05	12.85	8	4,268	0.19%
2020/03/12	5	13.95	0	0.00	14.05	5	4,130	0.12%
2020/03/10	0	0.00	9	14.60	15.05	-9	4,062	-0.22%
2020/03/09	9	15.48	0	0.00	15.10	9	3,995	0.23%
2020/03/06	5	16.15	0	0.00	16.20	5	3,834	0.13%
2020/03/05	3	16.45	0	0.00	16.45	3	3,847	0.08%
2020/03/04	0	0.00	1	16.35	16.40	-1	3,863	-0.03%
2020/03/02	50	16.20	0	0.00	16.20	50	4,029	1.24%
2020/02/27	2	16.60	0	0.00	16.50	2	4,009	0.05%
2020/02/26	6	16.70	0	0.00	16.70	6	4,010	0.15%
2020/02/25	0	0.00	10	16.65	16.80	-10	4,017	-0.25%
2020/02/24	5	16.85	0	0.00	16.85	5	4,018	0.12%
2020/02/21	5	17.35	9	17.40	17.20	-4	4,001	-0.10%
2020/02/13	15	17.15	0	0.00	17.05	15	4,087	0.37%
2020/02/12	0	0.00	5	17.05	17.15	-5	4,154	-0.12%
2020/02/10	6	16.48	0	0.00	16.45	6	4,173	0.14%
2020/02/06	2	16.70	0	0.00	16.90	2	4,180	0.05%
2020/02/05	1	16.55	21.8	16.57	16.50	-20.8	4,184	-0.50%
2020/02/04	20	16.70	0	0.00	16.70	20	4,162	0.48%
2020/02/03	6	16.08	2	16.15	16.30	4	4,143	0.10%
2020/01/31	1	17.05	0	0.00	17.05	1	4,051	0.02%
2020/01/30	4	17.08	0	0.00	16.80	4	4,097	0.10%
2020/01/20	2	18.45	10	18.50	18.45	-8	3,905	-0.20%
2020/01/13	0	0.00	8	18.45	18.40	-8	3,942	-0.20%
2020/01/10	11	18.30	14	18.35	18.35	-3	3,955	-0.08%
2020/01/09	26	18.40	10	18.25	18.25	16	3,954	0.40%
2020/01/08	0	0.00	15	18.60	18.45	-15	3,834	-0.39%
2020/01/07	28	18.71	5	18.95	18.75	23	3,715	0.62%
2020/01/06	13	19.12	5	19.20	19.05	8	3,620	0.22%
2020/01/03	32	19.13	1	19.20	19.40	31	3,573	0.87%
2020/01/02	51	19.08	23	19.11	19.15	28	3,422	0.82%
2019/12/25	0	0.00	1	18.60	18.60	-1	3,165	-0.03%
2019/12/24	0	0.00	3	18.70	18.55	-3	3,198	-0.09%
2019/12/23	0	0.00	1	18.65	18.65	-1	3,210	-0.03%
2019/12/20	0	0.00	5	18.55	18.45	-5	3,192	-0.16%
2019/12/19	5	18.60	16	18.58	18.60	-11	3,121	-0.35%
2019/12/18	0	0.00	15.6	18.51	18.45	-15.6	3,003	-0.52%
2019/12/16	2	18.25	0	0.00	18.25	2	3,007	0.07%
2019/12/13	10	18.13	0	0.00	18.10	10	3,022	0.33%
2019/12/11	1	18.25	0	0.00	18.25	1	3,470	0.03%
2019/12/10	0	0.00	5	18.40	18.35	-5	3,452	-0.14%
2019/12/09	15	18.37	0	0.00	18.40	15	3,459	0.43%
2019/12/06	2	18.35	0	0.00	18.35	2	3,486	0.06%
2019/12/02	6	18.10	0	0.00	18.05	6	3,549	0.17%
2019/11/29	11	18.20	0	0.00	18.20	11	3,559	0.31%
2019/11/27	0	0.00	12	18.67	18.75	-12	3,620	-0.33%
2019/11/26	0	0.00	3	18.40	18.50	-3	3,558	-0.08%
2019/11/19	0	0.00	2	18.15	18.15	-2	3,647	-0.05%
2019/11/18	3	18.10	1	18.05	18.15	2	3,710	0.05%
2019/11/15	5	18.20	0	0.00	18.15	5	3,734	0.13%
2019/11/13	5	18.00	0	0.00	17.95	5	3,789	0.13%
2019/11/12	6	18.09	0	0.00	18.05	6	3,863	0.16%
2019/11/11	5	18.10	0	0.00	18.10	5	3,936	0.13%
2019/11/08	0	0.00	0.2	18.60	18.60	-0.2	3,935	-0.01%
2019/11/07	0	0.00	2	18.70	18.70	-2	3,941	-0.05%
2019/11/04	2	18.45	0	0.00	18.40	2	4,010	0.05%
2019/10/31	2	18.40	0	0.00	18.40	2	4,208	0.05%
2019/10/30	0	0.00	1	18.45	18.55	-1	4,225	-0.02%
2019/10/22	10	18.40	0	0.00	18.40	10	4,318	0.23%
2019/10/16	2	18.20	0	0.00	18.20	2	4,427	0.05%
2019/10/08	1	18.00	0	0.00	18.00	1	4,475	0.02%
2019/10/07	1	18.20	0	0.00	18.10	1	4,456	0.02%
2019/10/03	0	0.00	10	18.35	18.35	-10	4,493	-0.22%
2019/09/26	1	18.55	0	0.00	18.35	1	4,653	0.02%
2019/09/25	10	18.50	1	18.80	18.50	9	4,719	0.19%
2019/09/24	5	18.80	0	0.00	18.80	5	4,825	0.10%
2019/09/20	1	19.00	0	0.00	19.00	1	4,985	0.02%
2019/09/18	5	19.10	0	0.00	18.95	5	4,972	0.10%
2019/09/17	7	19.31	0	0.00	19.05	7	4,952	0.14%
2019/09/16	174	19.76	160	20.07	19.40	14	4,911	0.29%	大買/大賣/
2019/09/12	1	18.95	0	0.00	18.90	1	4,525	0.02%
2019/09/06	0	0.00	6	18.95	19.00	-6	4,791	-0.13%
2019/09/04	2	18.75	0	0.00	18.90	2	4,857	0.04%
2019/09/03	4	18.90	0	0.00	18.75	4	4,871	0.08%
2019/08/30	0	0.00	1	18.50	18.55	-1	4,848	-0.02%
2019/08/28	0	0.00	1	18.00	18.00	-1	4,788	-0.02%
2019/08/27	12	18.27	0	0.00	18.05	12	4,821	0.25%
2019/08/22	1	18.15	0	0.00	18.25	1	4,755	0.02%
2019/08/21	5	18.30	0	0.00	18.30	5	4,730	0.11%
2019/08/20	5	18.60	0	0.00	18.55	5	4,683	0.11%
2019/08/19	10	18.65	2	18.60	18.60	8	4,650	0.17%
2019/08/16	10	18.33	5	18.05	18.30	5	4,620	0.11%
2019/08/15	7	18.11	0	0.00	18.05	7	4,564	0.15%
2019/08/12	1	18.30	0	0.00	18.20	1	4,318	0.02%
2019/08/08	9	18.39	0	0.00	18.40	9	4,331	0.21%
2019/08/07	2	18.55	0	0.00	18.55	2	4,296	0.05%
2019/08/06	2	18.65	0	0.00	18.65	2	4,314	0.05%
2019/08/05	7	19.01	0	0.00	18.85	7	4,308	0.16%
2019/08/02	2	20.05	0	0.00	19.90	2	4,263	0.05%
2019/07/31	0	0.00	10	20.35	20.45	-10	4,276	-0.23%
2019/07/25	0	0.00	10	20.85	20.65	-10	4,432	-0.23%
2019/07/24	1	21.10	10	21.15	20.95	-9	4,480	-0.20%
2019/07/23	0	0.00	10	21.05	21.25	-10	4,576	-0.22%
2019/07/22	0	0.00	5	21.10	21.05	-5	5,045	-0.10%
2019/07/19	0	0.00	5	21.10	21.00	-5	5,051	-0.10%
2019/07/18	20	21.23	2	21.25	21.05	18	5,024	0.36%
2019/07/17	0	0.00	1	20.90	21.05	-1	4,975	-0.02%
2019/07/16	1	20.80	0	0.00	20.80	1	4,939	0.02%
2019/07/15	0	0.00	3	20.68	20.65	-3	4,931	-0.06%
2019/07/12	1	20.75	0	0.00	20.65	1	4,968	0.02%
2019/07/11	0	0.00	3	20.65	20.65	-3	4,975	-0.06%
2019/07/10	0	0.00	5	20.70	20.85	-5	4,985	-0.10%
2019/07/05	3	21.15	0.1	21.20	21.15	2.9	5,081	0.06%
2019/07/04	1	21.25	0	0.00	21.20	1	5,188	0.02%
2019/07/02	10	21.40	0	0.00	21.45	10	5,437	0.18%
2019/07/01	4	21.24	2	21.10	21.20	2	5,363	0.04%
2019/06/28	7	20.64	9	20.63	20.50	-2	5,273	-0.04%
2019/06/26	5	20.30	0	0.00	20.15	5	5,116	0.10%
2019/06/21	2	20.25	5	20.25	20.20	-3	5,060	-0.06%
2019/06/17	10	20.55	5	20.25	20.30	5	4,974	0.10%
2019/06/14	0	0.00	2	20.05	20.30	-2	4,938	-0.04%
2019/06/13	0	0.00	5	19.82	19.80	-5	4,863	-0.10%
2019/06/12	2	19.80	0	0.00	19.85	2	4,844	0.04%
2019/06/11	2	20.00	0	0.00	20.00	2	4,804	0.04%
2019/06/10	2	20.00	0	0.00	20.10	2	4,800	0.04%
2019/06/04	1	20.35	0	0.00	20.15	1	4,969	0.02%
2019/06/03	2	20.30	0	0.00	20.25	2	4,993	0.04%
2019/05/31	0	0.00	4	21.00	21.05	-4	4,954	-0.08%
2019/05/30	0	21.00	0	0.00	21.00	0	5,025	0.00%
2019/05/29	2	20.90	0	0.00	20.95	2	5,061	0.04%
2019/05/27	3	21.05	0	0.00	21.00	3	5,140	0.06%
2019/05/23	3	21.15	0	0.00	21.10	3	5,204	0.06%
2019/05/22	5	21.70	0	0.00	21.50	5	5,208	0.10%
2019/05/21	0	0.00	2	21.75	21.70	-2	5,327	-0.04%
2019/05/15	2	21.30	4	21.25	21.30	-2	5,450	-0.04%
2019/05/14	5	20.75	1	20.80	21.45	4	5,542	0.07%
2019/05/10	1	21.00	10	21.50	21.15	-9	5,727	-0.16%
2019/05/07	0	0.00	10	22.08	22.25	-10	5,800	-0.17%
2019/05/06	0	0.00	10	21.55	21.85	-10	5,805	-0.17%
2019/05/03	0	0.00	5	21.65	21.85	-5	5,793	-0.09%
2019/05/02	20	21.49	0	0.00	21.65	20	5,748	0.35%
2019/04/30	4	21.13	5	21.20	21.25	-1	5,701	-0.02%
2019/04/29	6	21.06	1	20.80	21.05	5	5,655	0.09%
2019/04/26	35	21.41	25	21.46	21.30	10	5,629	0.18%
2019/04/25	9	23.67	1	23.65	23.65	8	5,203	0.15%
2019/04/24	9	23.96	0	0.00	23.80	9	5,210	0.17%
2019/04/23	7	24.12	0	0.00	24.05	7	5,232	0.13%
2019/04/19	1	23.85	0	0.00	24.00	1	5,345	0.02%
2019/04/17	5	24.20	0	0.00	24.20	5	5,537	0.09%
2019/04/16	5	24.15	0	0.00	24.15	5	5,534	0.09%
2019/04/11	0	0.00	3	25.00	24.70	-3	5,516	-0.05%
2019/04/10	7	24.94	4	24.89	25.10	3	5,396	0.06%
2019/04/09	0	0.00	44	24.79	25.00	-44	5,269	-0.83%
2019/04/08	4	24.08	0	0.00	23.85	4	5,034	0.08%
2019/04/03	1	23.90	0	0.00	23.80	1	5,007	0.02%
2019/04/02	4	23.90	4	24.05	23.85	0	4,994	0.00%
2019/04/01	5	24.12	0	0.00	23.90	5	4,950	0.10%
2019/03/29	0	0.00	2	23.95	23.95	-2	4,894	-0.04%
2019/03/25	2	23.80	0	0.00	23.80	2	4,939	0.04%
2019/03/15	2	23.60	0	0.00	23.55	2	5,029	0.04%
2019/03/14	5	23.60	0	0.00	23.50	5	5,137	0.10%
2019/03/12	5	23.63	0	0.00	23.45	5	5,410	0.09%
2019/03/11	3	23.80	0	0.00	23.85	3	5,394	0.06%
2019/03/08	0	0.00	5	24.00	23.80	-5	5,612	-0.09%
2019/03/05	1	24.00	0	0.00	23.95	1	5,987	0.02%
2019/03/04	31	24.30	0	0.00	24.25	31	6,029	0.51%
2019/02/26	1	24.15	0	0.00	24.00	1	6,108	0.02%
2019/02/25	3	24.20	0	0.00	24.20	3	6,143	0.05%
2019/02/21	5	24.95	5	24.70	24.70	0	6,149	0.00%
2019/02/20	5	24.90	7	24.99	24.85	-2	6,141	-0.03%
2019/02/18	4	24.33	0	0.00	24.60	4	6,028	0.07%
2019/02/15	7	24.25	0	0.00	24.20	7	6,051	0.12%
2019/02/14	5	24.40	0	0.00	24.40	5	6,065	0.08%
2019/02/12	0	0.00	5	24.50	24.50	-5	5,987	-0.08%
2019/02/11	7	25.09	0	0.00	24.75	7	5,937	0.12%
2019/01/30	0	0.00	6	24.91	25.05	-6	5,909	-0.10%
2019/01/29	0	0.00	10	24.13	24.05	-10	5,827	-0.17%
2019/01/25	0	0.00	19	24.07	24.05	-19	5,898	-0.32%
2019/01/21	5	23.95	1	24.00	24.30	4	5,966	0.07%
2019/01/18	15	24.07	21	24.12	24.00	-6	5,995	-0.10%
2019/01/14	1	23.45	1	23.30	23.30	0	6,267	0.00%
2019/01/11	7	23.06	0	0.00	23.20	7	6,355	0.11%
2019/01/10	1	23.25	1	23.15	23.20	0	6,439	0.00%
2019/01/09	0	0.00	6	22.50	22.70	-6	6,405	-0.09%
2019/01/08	0	0.00	1	22.00	21.90	-1	6,245	-0.02%
2019/01/07	0	0.00	2	21.60	21.80	-2	6,285	-0.03%
2019/01/04	2	21.00	0	0.00	21.20	2	6,301	0.03%
2019/01/03	0	0.00	5	21.70	21.70	-5	6,338	-0.08%
2019/01/02	4	21.88	0	0.00	21.80	4	6,337	0.06%
2018/12/28	2	21.90	0	0.00	21.85	2	6,327	0.03%
2018/12/25	3	21.85	0	0.00	21.85	3	6,339	0.05%
2018/12/18	0	0.00	12	22.30	22.40	-12	6,663	-0.18%
2018/12/17	0.5	22.65	0	0.00	22.60	0.5	6,788	0.01%
2018/12/14	1	23.15	0.5	22.80	22.80	0.5	6,855	0.01%
2018/12/13	5	22.95	0	0.00	23.20	5	6,830	0.07%
2018/12/12	5	23.00	0	0.00	22.90	5	6,787	0.07%
2018/12/07	5	24.00	7	24.31	24.30	-2	6,611	-0.03%
2018/12/06	11	23.77	10	24.15	23.40	1	6,494	0.02%
2018/12/05	6	24.49	6	24.59	24.15	0	6,466	0.00%
2018/12/04	11	23.70	0	0.00	24.05	11	6,355	0.17%
2018/12/03	0	0.00	1	23.70	24.00	-1	6,242	-0.02%
2018/11/29	5	21.50	0	0.00	21.60	5	5,936	0.08%
2018/11/28	1	21.50	1	21.60	21.60	0	5,819	0.00%
2018/11/27	1	22.05	0	0.00	22.05	1	5,666	0.02%
2018/11/26	2	22.45	0	0.00	22.45	2	5,654	0.04%
2018/11/23	0	0.00	10	22.65	22.65	-10	5,669	-0.18%
2018/11/22	12	23.73	1	23.00	23.35	11	5,608	0.20%
2018/11/20	1	22.40	5	22.50	22.60	-4	5,617	-0.07%
2018/11/16	5	22.75	10	22.60	22.60	-5	5,671	-0.09%
2018/11/15	10	22.55	0	0.00	22.60	10	5,724	0.17%
2018/11/14	2	22.40	0	0.00	22.45	2	5,762	0.03%
2018/11/13	5	22.60	0	0.00	22.45	5	5,804	0.09%
2018/11/09	4	22.33	0	0.00	22.20	4	5,992	0.07%
2018/11/08	3	22.87	5	22.85	22.80	-2	6,297	-0.03%
2018/11/06	2	21.90	0	0.00	22.15	2	6,550	0.03%
2018/11/02	3	20.80	0	0.00	20.70	3	6,464	0.05%
2018/11/01	10	20.90	0	0.00	21.05	10	6,501	0.15%
2018/10/30	0	0.00	1	19.90	20.00	-1	6,525	-0.02%
2018/10/29	10	20.45	3	20.43	20.35	7	6,542	0.11%
2018/10/26	3	20.20	75	20.02	20.20	-72	6,575	-1.09%
2018/10/25	10	19.72	0	0.00	19.50	10	6,541	0.15%
2018/10/23	5	22.15	0	0.00	22.20	5	6,251	0.08%
2018/10/19	8	22.48	30	23.00	22.45	-22	6,136	-0.36%
2018/10/18	36	24.28	0	0.00	23.60	36	6,006	0.60%
2018/10/12	1	25.30	0	0.00	25.50	1	5,962	0.02%
2018/10/11	3	25.40	0	0.00	25.15	3	5,961	0.05%
2018/10/05	7	28.46	1	28.60	28.55	6	6,057	0.10%
2018/10/04	5	29.00	0	0.00	28.95	5	6,031	0.08%
2018/10/03	1	29.55	0	0.00	29.00	1	6,028	0.02%
2018/09/28	0	0.00	1	30.20	30.40	-1	6,102	-0.02%
2018/09/27	1	30.00	0	0.00	29.70	1	6,035	0.02%
2018/09/25	0	0.00	16	29.72	29.80	-16	5,999	-0.27%
2018/09/21	0	0.00	2	29.15	29.05	-2	5,911	-0.03%
2018/09/20	1	27.60	0	0.00	28.25	1	5,828	0.02%
2018/09/19	2	28.00	0	0.00	27.70	2	5,871	0.03%
2018/09/10	5	28.85	0	0.00	27.65	5	6,231	0.08%
2018/09/07	1	28.60	0	0.00	28.60	1	6,213	0.02%
2018/09/05	10	29.00	0	0.00	28.90	10	6,360	0.16%
2018/09/04	0	0.00	1	30.05	29.70	-1	6,434	-0.02%
2018/09/03	1	29.55	0	0.00	29.55	1	6,507	0.02%
2018/08/29	2	30.58	0	0.00	30.50	2	6,659	0.03%
2018/08/28	1	30.90	1	31.20	30.75	0	6,708	0.00%
2018/08/27	0	0.00	8	30.90	31.00	-8	6,691	-0.12%
2018/08/23	2	30.30	0	0.00	30.75	2	6,976	0.03%
2018/08/21	10	31.00	0	0.00	31.20	10	7,084	0.14%
2018/08/16	6	30.32	4	30.56	30.45	2	7,182	0.03%
2018/08/15	154	30.96	156	30.89	31.00	-2	7,273	-0.03%	大買/大賣/
2018/08/14	0	0.00	27	30.63	31.10	-27	7,046	-0.38%
2018/08/13	4	28.53	0	0.00	28.30	4	7,045	0.06%
2018/08/10	11	29.39	0	0.00	29.30	11	7,382	0.15%
2018/08/09	5	29.35	1	29.75	29.20	4	7,431	0.05%
2018/08/08	0	0.00	10	29.58	29.75	-10	7,413	-0.13%
2018/08/06	1	28.25	2	28.73	28.85	-1	7,435	-0.01%
2018/08/03	0	0.00	4	28.58	28.70	-4	7,443	-0.05%
2018/08/02	6	28.30	0	0.00	28.35	6	7,430	0.08%
2018/08/01	0	0.00	7	28.70	28.95	-7	7,484	-0.09%
2018/07/31	0	0.00	2	28.55	28.60	-2	7,537	-0.03%
2018/07/30	1	28.05	0	0.00	28.20	1	7,584	0.01%
2018/07/27	0	0.00	5	28.46	28.50	-5	7,616	-0.07%
2018/07/26	1	28.35	15	28.31	28.50	-14	7,664	-0.18%
2018/07/25	1	27.95	1	27.70	27.80	0	7,687	0.00%
2018/07/20	2	27.00	0	0.00	26.75	2	7,968	0.03%
2018/07/18	4	27.60	1	27.65	27.50	3	8,138	0.04%
2018/07/17	4	28.05	1	28.15	27.90	3	8,189	0.04%
2018/07/16	6	28.43	0	0.00	28.40	6	8,405	0.07%
2018/07/13	5	29.66	13	29.73	29.90	-8	8,521	-0.09%
2018/07/12	0	0.00	6	29.15	29.40	-6	8,529	-0.07%
2018/07/11	1	29.00	0	0.00	29.00	1	8,618	0.01%
2018/07/10	1	29.05	2	29.18	29.10	-1	8,815	-0.01%
2018/07/05	8	28.71	0	0.00	28.50	8	8,991	0.09%
2018/07/04	1	29.25	0	0.00	29.25	1	9,062	0.01%
2018/07/03	0	0.00	5	29.77	29.75	-5	9,286	-0.05%
2018/07/02	1	29.35	5	29.68	29.55	-4	9,290	-0.04%
2018/06/29	4	29.39	2	29.70	29.30	2	9,302	0.02%
2018/06/28	4	29.60	4	29.81	29.40	0	9,253	0.00%
2018/06/27	3	29.35	0	0.00	29.15	3	9,256	0.03%
2018/06/26	0	0.00	1	29.95	29.75	-1	9,307	-0.01%
2018/06/22	1	29.75	11	29.94	29.75	-10	9,401	-0.11%
2018/06/21	1	29.40	3	29.52	29.40	-2	9,392	-0.02%
2018/06/20	10	28.58	9	29.34	29.15	1	9,424	0.01%
2018/06/19	8	28.22	0	0.00	28.10	8	9,383	0.09%
2018/06/15	7	28.69	10	28.90	28.65	-3	9,373	-0.03%
2018/06/14	3	29.17	0	0.00	29.10	3	9,383	0.03%
2018/06/13	4.4	29.90	0	0.00	29.80	4.4	9,441	0.05%
2018/06/12	1	29.60	2	30.40	29.85	-1	9,474	-0.01%
2018/06/11	22.1	30.49	0	0.00	30.25	22.1	9,420	0.23%
2018/06/08	24	31.55	0	0.00	31.20	24	9,428	0.25%
2018/06/07	7	31.96	6	31.96	31.90	1	9,401	0.01%
2018/06/06	6	31.24	0	0.00	31.15	6	9,397	0.06%
2018/06/04	0	0.00	7	31.58	31.70	-7	9,349	-0.07%
2018/06/01	83	31.57	10	31.50	31.50	73	9,322	0.78%
2018/05/31	10	32.05	33	32.15	32.10	-23	9,197	-0.25%
2018/05/30	1	31.20	0	0.00	31.35	1	9,043	0.01%
2018/05/29	15	31.61	20	31.69	31.45	-5	9,030	-0.06%
2018/05/28	15	31.36	2	31.50	31.30	13	9,018	0.14%
2018/05/25	14	32.10	0	0.00	32.05	14	9,076	0.15%
2018/05/24	5	33.65	10	33.20	33.20	-5	9,103	-0.05%
2018/05/23	1	33.25	0	0.00	34.00	1	9,061	0.01%
2018/05/22	0	0.00	5	33.10	33.25	-5	8,908	-0.06%
2018/05/21	15	34.72	3	34.25	33.60	12	8,885	0.14%
2018/05/18	44	32.95	44	32.78	33.95	0	8,590	0.00%
2018/05/17	10	32.25	4	32.40	31.75	6	8,254	0.07%
2018/05/15	4	31.75	10	31.45	31.45	-6	8,296	-0.07%
2018/05/14	0	0.00	1	31.95	32.40	-1	8,370	-0.01%
2018/05/11	10	31.65	0	0.00	31.80	10	8,389	0.12%
2018/05/09	3	31.18	10	31.70	31.05	-7	8,365	-0.08%
2018/05/08	10	32.60	0	0.00	32.60	10	8,392	0.12%
2018/05/04	0	0.00	30	32.15	32.55	-30	8,521	-0.35%
2018/05/03	2	32.50	0	0.00	32.60	2	8,685	0.02%
2018/05/02	0	0.00	12	33.32	33.30	-12	8,690	-0.14%
2018/04/30	0	0.00	1	33.00	33.00	-1	8,651	-0.01%
2018/04/27	12	33.13	1	33.95	33.55	11	8,690	0.13%
2018/04/26	1	33.60	1	34.00	33.60	0	8,736	0.00%
2018/04/24	5	32.20	5	32.80	32.95	0	8,660	0.00%
2018/04/23	2	32.40	10	32.50	32.50	-8	8,688	-0.09%
2018/04/20	10	34.00	10	33.50	33.10	0	8,766	0.00%
2018/04/19	3	32.75	5	32.84	33.00	-2	8,722	-0.02%
2018/04/18	0	0.00	5	32.38	32.65	-5	8,774	-0.06%
2018/04/17	0	0.00	10	31.55	31.55	-10	8,829	-0.11%
2018/04/16	0	0.00	0	32.10	32.25	0	9,057	0.00%
2018/04/13	0	0.00	3	31.90	31.90	-3	9,208	-0.03%
2018/04/12	10	30.95	1	31.00	31.10	9	9,504	0.09%
2018/04/11	1.5	30.52	1	31.15	30.25	0.5	9,729	0.01%
2018/04/10	1	31.00	2	30.95	31.15	-1	10,059	-0.01%
2018/04/09	0	0.00	2	30.70	31.40	-2	10,351	-0.02%
2018/04/02	5	30.20	2	30.05	29.80	3	11,452	0.03%
2018/03/30	2	30.50	0	0.00	30.65	2	13,086	0.02%
2018/03/29	0	0.00	10	30.26	30.50	-10	13,452	-0.07%
2018/03/28	0	0.00	9	30.27	30.05	-9	13,439	-0.07%
2018/03/27	5	30.04	2	29.95	30.00	3	13,456	0.02%
2018/03/23	5	29.60	0	0.00	29.75	5	13,414	0.04%
2018/03/22	0	0.00	1	30.00	29.45	-1	13,356	-0.01%
2018/03/19	16	29.97	15	29.78	29.50	1	13,563	0.01%
2018/03/16	0	0.00	3	28.95	29.05	-3	13,527	-0.02%
2018/03/15	2	29.20	0	0.00	29.40	2	13,649	0.01%
2018/03/14	0	0.00	1	29.30	29.40	-1	13,650	-0.01%
2018/03/13	2	28.80	1	28.75	28.80	1	13,868	0.01%
2018/03/12	2	29.00	0	0.00	28.60	2	13,987	0.01%
2018/03/09	1	28.00	0	0.00	27.95	1	14,164	0.01%
2018/03/08	5	28.00	5	28.05	28.05	0	14,802	0.00%
2018/03/05	2	28.23	1	29.10	27.90	1	15,651	0.01%
2018/03/02	1.4	28.97	6	29.45	28.90	-4.6	15,668	-0.03%
2018/03/01	3	29.38	1	29.70	29.70	2	15,776	0.01%
2018/02/27	1	28.75	27	29.35	29.20	-26	15,719	-0.17%
2018/02/26	11	29.05	21	28.99	29.00	-10	15,721	-0.06%
2018/02/22	0	0.00	31	27.39	27.10	-31	16,020	-0.19%
2018/02/21	0	0.00	1	27.30	27.50	-1	16,059	-0.01%
2018/02/12	20	26.80	0	0.00	26.65	20	16,094	0.12%
2018/02/09	0	0.00	11	26.69	27.10	-11	16,231	-0.07%
2018/02/08	2	26.70	0	0.00	27.25	2	16,352	0.01%
2018/02/07	2	26.98	89	27.13	26.90	-87	16,513	-0.53%
2018/02/06	44	27.14	0	0.00	26.35	44	16,691	0.26%
2018/02/05	8	28.24	0	0.00	28.05	8	17,180	0.05%
2018/02/01	30	29.00	0	0.00	28.80	30	17,753	0.17%
2018/01/31	12	28.65	0	0.00	28.75	12	17,730	0.07%
2018/01/30	2.1	29.52	0	0.00	29.35	2.1	17,647	0.01%
2018/01/29	40	30.39	2	30.43	30.50	38	17,715	0.21%
2018/01/26	0	0.00	13	30.06	29.80	-13	17,625	-0.07%
2018/01/25	32	29.70	1	29.55	29.55	31	17,442	0.18%
2018/01/24	0	0.00	30	29.26	29.45	-30	17,377	-0.17%
2018/01/23	10	29.15	0	0.00	29.10	10	17,398	0.06%
2018/01/22	32	28.93	0	0.00	29.70	32	17,341	0.18%
2018/01/19	0	0.00	1	29.55	29.15	-1	17,290	-0.01%
2018/01/18	5	29.97	50	30.25	29.80	-45	17,160	-0.26%
2018/01/17	0	0.00	50	30.14	30.15	-50	17,062	-0.29%
2018/01/16	50	29.95	1	30.05	29.65	49	16,881	0.29%
2018/01/15	50	29.85	0	0.00	29.90	50	16,759	0.30%
2018/01/12	9	30.62	5	31.07	30.40	4	16,553	0.02%
2018/01/11	9	30.59	1	30.80	30.35	8	16,355	0.05%
2018/01/10	52	31.15	45	31.48	31.05	7	16,264	0.04%
2018/01/09	6	31.48	3	31.42	31.60	3	15,960	0.02%
2018/01/08	32	31.15	34	31.51	31.15	-2	15,651	-0.01%
2018/01/05	1	30.55	1	30.80	30.80	0	15,233	0.00%
2018/01/04	14	30.84	10	30.45	30.15	4	14,980	0.03%
2018/01/03	55	30.52	25	30.30	30.35	30	14,682	0.20%
2018/01/02	10	31.10	2	30.75	30.80	8	14,308	0.06%