國喬 (1312)-元大-永春券商分點個股進出

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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/05/31	0	0.00	1	14.50	14.50	-1	3,115	-0.03%
2024/05/30	4	14.66	1	14.80	14.55	3	3,114	0.10%
2024/05/28	10	14.56	5	14.48	14.75	5	3,056	0.16%
2024/05/24	0	0.00	4	14.24	14.25	-4	2,966	-0.13%
2024/05/23	108.1	14.20	0	0.00	14.05	108.1	2,947	3.67%	大買/鉅額交易
2024/05/21	0	14.30	0	0.00	14.50	0	2,882	0.00%
2024/05/20	101	14.54	1	14.55	14.45	100	2,842	3.52%	大買/
2024/05/17	303	14.86	2	14.70	14.70	301	2,801	10.75%	大買/鉅額交易
2024/05/16	58	14.75	2	14.78	14.80	56	2,730	2.05%
2024/05/15	9	14.97	21	14.73	14.85	-12	2,643	-0.45%
2024/05/14	2	14.40	3	14.12	14.15	-1	2,372	-0.04%
2024/05/13	11	14.15	16	14.28	14.35	-5	2,299	-0.22%
2024/05/09	1	13.30	1	13.35	13.25	0	2,075	0.00%
2024/05/07	0	13.40	0	0.00	13.25	0	2,087	0.00%
2024/05/03	5	13.63	4	13.50	13.45	1	2,120	0.05%
2024/04/30	0.1	13.55	0	0.00	13.50	0.1	2,125	0.00%
2024/04/26	0	0.00	1	13.30	13.30	-1	2,086	-0.05%
2024/04/25	1	13.10	2	13.15	13.20	-1	2,097	-0.05%
2024/04/23	5	13.15	5	13.20	13.20	0	2,178	0.00%
2024/04/19	10	12.94	0	0.00	12.90	10	2,208	0.45%
2024/04/18	0.1	12.95	0	0.00	13.10	0.1	2,182	0.00%
2024/04/17	0	0.00	3	13.00	12.95	-3	2,215	-0.14%
2024/04/11	0	13.40	0	0.00	13.35	0	2,269	0.00%
2024/04/10	0	0.00	20	13.60	13.70	-20	2,261	-0.88%
2024/03/29	0	13.30	0	0.00	13.30	0	2,482	0.00%
2024/03/28	0	13.15	0	0.00	13.10	0	2,722	0.00%
2024/03/18	11	13.20	0	0.00	13.15	11	3,035	0.36%
2024/03/15	1.1	13.35	0	0.00	13.35	1.1	3,116	0.03%
2024/03/13	7	13.44	0	0.00	13.45	7	3,199	0.22%
2024/03/08	11	13.55	0	0.00	13.55	11	3,175	0.35%
2024/03/06	0	0.00	0.2	14.10	14.05	-0.2	3,090	-0.01%
2024/03/04	6	14.03	0	0.00	14.05	6	3,123	0.19%
2024/02/27	1	14.15	0	0.00	14.10	1	3,200	0.03%
2024/02/23	0	0.00	26.3	14.26	14.25	-26.3	3,174	-0.83%
2024/02/22	0	14.40	1	14.30	14.30	-1	3,174	-0.03%
2024/02/21	1	14.35	0	0.00	14.35	1	3,160	0.03%
2024/02/20	12	14.62	0	0.00	14.50	12	3,151	0.38%
2024/02/19	2	14.70	0	0.00	14.70	2	3,164	0.06%
2024/02/15	0	0.00	1	14.15	14.25	-1	3,136	-0.03%
2024/02/05	0	0.00	0	14.25	14.25	0	3,121	0.00%
2024/02/01	0	14.60	0	0.00	14.55	0	3,102	0.00%
2024/01/31	0.1	14.45	10	14.40	14.40	-10	3,075	-0.32%
2024/01/30	0.1	14.45	0	0.00	14.50	0.1	3,067	0.00%
2024/01/25	10	14.45	0	0.00	14.40	10	2,991	0.33%
2024/01/23	0	0.00	2	14.35	14.25	-2	2,954	-0.07%
2024/01/19	0	0.00	7	14.04	14.10	-7	2,918	-0.24%
2024/01/18	0	14.10	0	0.00	14.05	0	2,900	0.00%
2024/01/17	1	14.05	12	14.05	14.05	-11	2,888	-0.38%
2024/01/16	2	14.33	1	14.30	14.30	1	2,815	0.04%
2024/01/12	4	14.75	4	14.70	14.70	0	2,763	0.00%
2024/01/11	1	14.45	1	14.60	14.60	0	2,752	0.00%
2024/01/10	2.1	14.75	1	14.80	14.70	1.1	2,695	0.04%
2024/01/09	4	15.01	0	0.00	14.95	4	2,644	0.15%
2024/01/03	0	0.00	2	15.20	15.15	-2	2,545	-0.08%
2024/01/02	0	15.20	0	0.00	15.15	0	2,515	0.00%
2023/12/29	0	0.00	0.5	15.20	15.20	-0.5	2,498	-0.02%
2023/12/28	0	0.00	1	15.05	15.10	-1	2,454	-0.04%
2023/12/27	0	0.00	1	15.15	15.10	-1	2,422	-0.04%
2023/12/26	1	15.30	6	15.09	15.10	-5	2,395	-0.21%
2023/12/25	14	14.85	12	14.87	14.85	2	2,213	0.09%
2023/12/22	1	15.15	0	0.00	15.05	1	1,962	0.05%
2023/12/21	6	15.25	14	15.29	15.30	-8	1,937	-0.41%
2023/12/19	1	14.90	0	0.00	14.90	1	1,841	0.05%
2023/12/18	1	15.25	0	0.00	15.20	1	1,754	0.06%
2023/12/15	2	15.25	0	0.00	15.25	2	1,714	0.12%
2023/12/14	0	0.00	1	15.30	15.20	-1	1,614	-0.06%
2023/12/13	1	15.15	0	0.00	15.15	1	1,560	0.06%
2023/12/12	4	15.09	0	0.00	15.45	4	1,536	0.26%
2023/12/11	5	15.70	0	0.00	15.20	5	1,441	0.35%
2023/12/08	1.1	15.75	0	0.00	15.70	1.1	1,371	0.08%
2023/12/07	1	15.75	0	0.00	15.70	1	1,337	0.07%
2023/12/04	0	16.15	0	0.00	16.00	0	1,276	0.00%
2023/11/30	3	15.95	0	0.00	16.05	3	1,242	0.24%
2023/11/29	0	0.00	6	16.10	16.10	-6	1,197	-0.50%
2023/11/28	1	16.05	0	0.00	16.20	1	1,185	0.08%
2023/11/24	0.1	16.70	0	0.00	16.75	0.1	1,085	0.01%
2023/11/21	2	16.50	1	16.50	16.55	1	1,030	0.10%
2023/11/20	1	16.40	0	0.00	16.35	1	1,023	0.10%
2023/11/16	7	16.34	0	0.00	16.35	7	1,043	0.67%
2023/10/26	0	0.00	5	15.85	15.90	-5	1,430	-0.35%
2023/10/12	0	0.00	5	16.50	16.55	-5	1,580	-0.32%
2023/09/28	0	0.00	1	16.70	16.65	-1	1,708	-0.06%
2023/09/27	0	0.00	3	16.80	16.65	-3	1,730	-0.17%
2023/09/18	0	0.00	1	17.50	17.40	-1	1,745	-0.06%
2023/09/15	1	17.30	1	17.35	17.25	0	1,753	0.00%
2023/09/12	0.1	17.00	0	0.00	17.00	0.1	1,729	0.00%
2023/09/07	0	0.00	5	16.85	16.85	-5	1,723	-0.29%
2023/08/23	0	0.00	1	16.35	16.40	-1	1,825	-0.05%
2023/08/22	1	16.25	3	16.32	16.35	-2	1,834	-0.11%
2023/08/17	1	16.35	1	16.70	16.70	0	1,817	0.00%
2023/08/16	2	16.53	1	16.85	16.50	1	1,787	0.06%
2023/08/15	1	16.85	1	16.85	16.95	0	1,758	0.00%
2023/08/07	0	0.00	1	18.70	18.80	-1	1,697	-0.06%
2023/08/02	6	19.01	0	0.00	18.70	6	1,718	0.35%
2023/07/31	1	18.45	1	18.55	18.40	0	1,654	0.00%
2023/07/28	1	18.30	0	0.00	18.30	1	1,654	0.06%
2023/07/26	40	18.35	0	0.00	18.35	40	1,683	2.38%
2023/07/25	0	0.00	1	18.20	18.25	-1	1,705	-0.06%
2023/07/12	0.1	18.35	0	0.00	18.25	0.1	2,130	0.00%
2023/07/10	1	18.60	0	0.00	18.50	1	2,291	0.04%
2023/07/06	2	18.75	1	18.85	18.80	1	2,319	0.04%
2023/07/05	0	19.25	0	0.00	19.10	0	2,313	0.00%
2023/06/28	0	0.00	1	19.30	19.25	-1	2,436	-0.04%
2023/06/26	0	0.00	3	19.20	19.30	-3	2,504	-0.12%
2023/06/16	5	19.45	0	0.00	19.45	5	2,543	0.20%
2023/06/13	0	0.00	5	19.20	19.20	-5	2,599	-0.19%
2023/06/09	1	19.50	0	0.00	19.45	1	2,629	0.04%
2023/06/02	0	0.00	2	19.35	19.35	-2	2,685	-0.07%
2023/05/25	1	19.10	0	0.00	19.10	1	2,697	0.04%
2023/05/23	2	19.30	0	0.00	19.30	2	2,697	0.07%
2023/05/16	0	0.00	3	19.07	19.05	-3	2,742	-0.11%
2023/05/15	3	18.95	1	18.95	19.00	2	2,732	0.07%
2023/05/10	0	0.00	1	19.35	19.25	-1	2,767	-0.04%
2023/05/08	0	0.00	2	19.80	19.75	-2	2,779	-0.07%
2023/05/04	0	0.00	1	19.70	19.70	-1	2,852	-0.04%
2023/05/02	0	0.00	0.1	20.20	20.10	-0.1	2,900	0.00%
2023/04/28	0	0.00	1	20.10	20.25	-1	2,931	-0.03%
2023/04/27	10	20.33	5	20.40	20.30	5	2,925	0.17%
2023/04/25	1	20.35	0	0.00	20.30	1	2,926	0.03%
2023/04/24	2	20.88	15	20.42	20.80	-13	2,921	-0.44%
2023/04/21	13	20.20	0	0.00	20.25	13	2,765	0.47%
2023/04/20	1	20.35	0	0.00	20.25	1	2,771	0.04%
2023/04/19	3	20.25	1	20.25	20.20	2	2,771	0.07%
2023/04/13	3	20.80	7	21.00	20.75	-4	2,655	-0.15%
2023/04/12	0	20.70	1	20.60	20.60	-1	2,543	-0.04%
2023/04/11	0	0.00	4	20.40	20.40	-4	2,511	-0.16%
2023/04/10	2	20.45	1	20.45	20.40	1	2,513	0.04%
2023/04/07	1	20.20	1	20.10	20.20	0	2,507	0.00%
2023/04/06	7	20.47	20	20.54	20.15	-13	2,542	-0.51%
2023/03/31	0	0.00	2	20.00	20.00	-2	2,482	-0.08%
2023/03/29	0	0.00	2	19.85	19.85	-2	2,644	-0.08%
2023/03/28	1	19.80	0.1	19.82	19.80	0.9	2,687	0.03%
2023/03/27	0.1	19.93	0	0.00	20.00	0.1	2,697	0.00%
2023/03/24	0	0.00	2	19.65	19.60	-2	2,738	-0.07%
2023/03/17	0	0.00	10	19.60	19.55	-10	3,123	-0.32%
2023/03/10	1.1	19.61	0	0.00	19.60	1.1	3,538	0.03%
2023/03/08	0.1	19.95	0	0.00	20.00	0.1	4,351	0.00%
2023/03/06	0	0.00	2	20.00	19.85	-2	4,576	-0.04%
2023/03/03	4	19.85	0	0.00	19.85	4	4,645	0.09%
2023/03/02	1	19.80	0	0.00	19.75	1	4,680	0.02%
2023/02/21	2	19.85	0	0.00	19.80	2	4,678	0.04%
2023/02/15	0	19.70	0	0.00	19.65	0	4,963	0.00%
2023/02/14	0	0.00	5	19.55	19.50	-5	4,957	-0.10%
2023/02/10	0	0.00	100	19.40	19.30	-100	5,003	-2.00%
2023/02/03	2	19.85	0	0.00	19.85	2	4,885	0.04%
2023/02/02	100	20.00	0	0.00	19.95	100	4,851	2.06%
2023/01/30	2	19.80	0	0.00	19.80	2	4,739	0.04%
2023/01/11	0	0.00	3	19.40	19.35	-3	4,543	-0.07%
2023/01/05	0	0.00	1	19.50	19.30	-1	4,514	-0.02%
2023/01/04	0	0.00	1	19.30	19.30	-1	4,480	-0.02%
2023/01/03	1	19.00	1	19.20	19.20	0	4,453	0.00%
2022/12/27	0	0.00	1	19.15	19.20	-1	4,403	-0.02%
2022/12/23	10	19.00	11	18.85	18.95	-1	4,368	-0.02%
2022/12/22	2	18.55	2	18.63	18.75	0	4,346	0.00%
2022/12/21	1	18.30	1	18.45	18.15	0	4,338	0.00%
2022/12/16	1	18.50	1	18.60	18.35	0	4,271	0.00%
2022/12/14	2	18.85	0	0.00	18.80	2	4,160	0.05%
2022/12/13	1	18.50	0	0.00	18.50	1	4,147	0.02%
2022/12/09	18	19.53	17	19.27	19.00	1	4,067	0.02%
2022/12/07	0	0.00	35	18.78	18.85	-35	3,836	-0.91%
2022/12/06	8	19.48	9	19.63	19.20	-1	3,753	-0.03%
2022/12/05	2	20.35	2	20.15	20.20	0	3,604	0.00%
2022/12/02	9	20.54	6	20.40	20.30	3	3,560	0.08%
2022/12/01	79	20.90	34	20.92	20.70	45	3,402	1.32%
2022/11/30	2	19.40	13	20.57	20.80	-11	2,936	-0.37%
2022/11/29	0	0.00	3	18.82	18.95	-3	2,586	-0.12%
2022/11/28	0	18.80	8	18.69	18.80	-8	2,511	-0.32%
2022/11/25	0	0.00	6.2	18.38	18.30	-6.2	2,377	-0.26%
2022/11/14	2	17.65	3	17.50	17.80	-1	2,318	-0.04%
2022/11/11	0.2	18.10	0	0.00	18.05	0.2	2,211	0.01%
2022/11/10	2	18.40	1	18.40	18.40	1	2,185	0.05%
2022/11/09	0	0.00	4	18.39	18.50	-4	2,248	-0.18%
2022/11/08	2	18.10	0	0.00	18.00	2	2,258	0.09%
2022/11/02	4	17.75	0	0.00	17.70	4	2,371	0.17%
2022/10/27	0	0.00	1	17.60	17.65	-1	2,459	-0.04%
2022/10/24	0.1	17.20	0	0.00	17.10	0.1	2,451	0.00%
2022/10/21	0	0.00	1	17.25	17.30	-1	2,445	-0.04%
2022/10/20	0	0.00	5	17.10	17.20	-5	2,443	-0.20%
2022/10/13	0	0.00	4	16.88	16.80	-4	2,486	-0.16%
2022/10/12	0.1	17.40	0	0.00	17.40	0.1	2,495	0.00%
2022/09/28	21	16.94	0	0.00	16.60	21	3,317	0.63%
2022/09/27	0	0.00	8	17.50	17.55	-8	3,304	-0.24%
2022/09/22	0	0.00	12	18.44	18.50	-12	3,340	-0.36%
2022/09/14	1	18.65	0	0.00	18.65	1	3,531	0.03%
2022/09/08	0	0.00	1	18.35	18.45	-1	3,663	-0.03%
2022/09/06	0	0.00	2	18.20	18.30	-2	3,673	-0.05%
2022/09/05	0	0.00	5	18.48	18.35	-5	3,674	-0.14%
2022/09/02	20	18.55	0	0.00	18.55	20	3,684	0.54%
2022/08/25	8	19.15	0	0.00	19.10	8	3,735	0.21%
2022/08/22	1	18.80	0	0.00	18.90	1	3,717	0.03%
2022/08/19	1	18.80	0	0.00	18.90	1	3,723	0.03%
2022/08/16	52	18.95	0	0.00	18.85	52	3,712	1.40%
2022/08/15	4	19.13	3	19.15	19.20	1	3,655	0.03%
2022/08/12	1	19.30	4	19.30	19.25	-3	3,634	-0.08%
2022/08/10	0	0.00	1	19.35	19.55	-1	3,591	-0.03%
2022/08/09	0	0.00	2	19.50	19.60	-2	3,624	-0.06%
2022/08/08	0	0.00	2	19.20	19.40	-2	3,651	-0.05%
2022/08/05	0	0.00	2	19.45	19.40	-2	3,700	-0.05%
2022/08/04	0	0.00	1	19.25	19.25	-1	3,773	-0.03%
2022/08/03	50	19.40	0	0.00	19.35	50	3,773	1.32%
2022/08/02	0	19.75	0	0.00	19.60	0	3,817	0.00%
2022/07/28	0	0.00	3.1	19.74	19.75	-3.1	4,002	-0.08%
2022/07/27	0	0.00	2	19.60	19.65	-2	4,036	-0.05%
2022/07/26	0	0.00	1	19.70	19.65	-1	4,062	-0.02%
2022/07/25	0	19.75	0	0.00	19.65	0	4,118	0.00%
2022/07/22	0	19.40	3	19.30	19.35	-3	4,178	-0.07%
2022/07/21	4	19.49	0	0.00	19.50	4	4,277	0.09%
2022/07/20	3	19.50	2	19.55	19.35	1	4,312	0.02%
2022/07/19	50	19.38	0	0.00	19.35	50	4,361	1.15%
2022/07/18	0	0.00	1	18.90	18.90	-1	4,350	-0.02%
2022/07/15	0	0.00	1	18.85	18.80	-1	4,367	-0.02%
2022/07/14	1	18.90	5	19.03	19.20	-4	4,323	-0.09%
2022/07/13	7	20.63	5	20.60	20.60	2	4,147	0.05%
2022/07/12	1	20.45	6	20.80	20.35	-5	3,987	-0.13%
2022/07/11	0	0.00	3	21.65	21.40	-3	3,872	-0.08%
2022/07/08	0	0.00	3	21.65	21.65	-3	3,871	-0.08%
2022/07/07	0	0.00	4	21.70	21.55	-4	3,848	-0.10%
2022/07/06	1	21.40	0	0.00	21.40	1	3,823	0.03%
2022/07/05	0	0.00	2	22.15	22.15	-2	3,845	-0.05%
2022/07/04	0	0.00	1	21.95	21.80	-1	3,840	-0.03%
2022/07/01	0	0.00	2	22.40	21.95	-2	3,924	-0.05%
2022/06/30	0	0.00	4	22.86	22.70	-4	3,952	-0.10%
2022/06/28	3	23.13	0	0.00	23.30	3	4,190	0.07%
2022/06/27	1	23.25	1	23.15	23.20	0	4,495	0.00%
2022/06/24	1	22.70	8	22.71	22.75	-7	4,487	-0.16%
2022/06/23	1	22.25	3	22.50	22.35	-2	4,515	-0.04%
2022/06/21	0	0.00	1	22.90	23.10	-1	4,418	-0.02%
2022/06/20	0	0.00	2	23.30	22.80	-2	4,393	-0.05%
2022/06/17	0	23.85	0	0.00	23.60	0	4,361	0.00%
2022/06/16	1	24.20	1	24.45	23.85	0	4,373	0.00%
2022/06/14	0	0.00	3	23.98	23.95	-3	4,404	-0.07%
2022/06/13	3	24.17	4	24.18	24.15	-1	4,426	-0.02%
2022/06/09	0	0.00	2	24.80	24.75	-2	4,480	-0.04%
2022/06/07	4	24.50	6	24.50	24.50	-2	4,595	-0.04%
2022/06/06	0	0.00	4	24.80	24.55	-4	4,808	-0.08%
2022/06/02	6	24.74	1	24.50	24.75	5	4,978	0.10%
2022/06/01	8	24.57	0	0.00	24.50	8	5,083	0.16%
2022/05/25	1	24.00	0	0.00	24.10	1	5,539	0.02%
2022/05/23	0	0.00	2	24.08	24.15	-2	5,624	-0.04%
2022/05/19	1	23.95	1	24.15	24.15	0	5,774	0.00%
2022/05/18	3	24.38	0	0.00	24.55	3	5,777	0.05%
2022/05/17	3	24.02	0	0.00	24.20	3	5,804	0.05%
2022/05/16	1	23.95	14	23.98	23.95	-13	5,853	-0.22%
2022/05/13	0	0.00	6	23.70	23.80	-6	5,880	-0.10%
2022/05/12	0	0.00	3	23.77	23.45	-3	6,070	-0.05%
2022/05/11	0	0.00	7	24.14	24.20	-7	6,223	-0.11%
2022/05/10	3	24.22	102	24.25	24.25	-99	6,404	-1.55%	大賣/
2022/05/09	0	0.00	8	25.01	24.60	-8	6,485	-0.12%
2022/05/06	0.1	25.55	4	25.60	25.55	-4	6,541	-0.06%
2022/04/29	0	0.00	6	26.25	26.05	-6	6,777	-0.09%
2022/04/28	0	0.00	7	25.59	25.80	-7	6,871	-0.10%
2022/04/27	33.1	25.06	0	0.00	25.05	33.1	6,853	0.48%
2022/04/26	0	0.00	3	25.93	26.00	-3	6,861	-0.04%
2022/04/25	3.1	25.95	2	26.00	25.95	1.1	6,865	0.02%
2022/04/22	0	26.50	3	26.50	26.50	-3	6,816	-0.04%
2022/04/21	0	0.00	1	26.55	26.50	-1	6,834	-0.01%
2022/04/19	2	26.15	0	0.00	26.25	2	6,929	0.03%
2022/04/18	1	26.10	2	26.05	26.05	-1	7,130	-0.01%
2022/04/15	0	0.00	0.5	26.40	26.40	-0.5	7,184	-0.01%
2022/04/13	3	26.28	3	26.30	26.30	0	7,342	0.00%
2022/04/12	4	25.99	4	26.03	26.15	0	7,389	0.00%
2022/04/11	0	26.53	10	26.50	26.15	-10	7,410	-0.13%
2022/04/07	10	26.55	20	26.50	26.25	-10	7,512	-0.13%
2022/04/06	1	26.65	5	26.78	26.75	-4	7,510	-0.05%
2022/04/01	83	26.85	11	26.95	27.00	72	7,483	0.96%
2022/03/31	12	27.34	11	27.39	27.30	1	7,388	0.01%
2022/03/30	20	28.00	6	28.16	27.85	14	7,366	0.19%
2022/03/29	0	0.00	27	26.80	26.80	-27	7,049	-0.38%
2022/03/28	2	26.70	0	0.00	26.80	2	7,062	0.03%
2022/03/25	50	27.06	5	27.13	27.25	45	7,058	0.64%
2022/03/24	10	27.00	4	27.00	26.95	6	7,056	0.09%
2022/03/23	6	27.15	0	0.00	27.15	6	7,109	0.08%
2022/03/22	1	27.00	11	27.00	27.15	-10	7,152	-0.14%
2022/03/21	0	0.00	11	26.91	27.00	-11	7,239	-0.15%
2022/03/18	2	26.75	0	0.00	26.55	2	7,296	0.03%
2022/03/16	1	26.55	4	26.40	26.30	-3	7,413	-0.04%
2022/03/14	2	26.75	48	26.37	26.80	-46	7,632	-0.60%
2022/03/11	10	26.20	35	26.22	26.25	-25	7,710	-0.32%
2022/03/10	13	26.49	20	26.48	26.50	-7	7,763	-0.09%
2022/03/09	30	26.27	5	26.30	26.10	25	7,810	0.32%
2022/03/08	3	26.97	19	26.90	26.70	-16	7,737	-0.21%
2022/03/07	31.1	28.23	39	27.73	27.75	-7.9	7,794	-0.10%
2022/03/04	1	28.80	24	28.76	28.65	-23	8,034	-0.29%
2022/03/03	20	28.98	24	28.93	28.95	-4	8,350	-0.05%
2022/03/02	19	28.78	13	28.96	28.85	6	9,203	0.07%
2022/03/01	11	28.71	40	28.78	28.75	-29	9,854	-0.29%
2022/02/25	0	0.00	12	28.00	28.40	-12	10,084	-0.12%
2022/02/24	8	27.89	0	0.00	27.80	8	10,113	0.08%
2022/02/23	0	0.00	50	28.41	28.45	-50	10,078	-0.50%
2022/02/22	31	28.57	33	28.54	28.35	-2	10,231	-0.02%
2022/02/21	13	28.72	19	28.77	28.70	-6	10,260	-0.06%
2022/02/18	6	28.31	35	28.42	28.55	-29	10,295	-0.28%
2022/02/17	0	0.00	25	28.38	28.35	-25	10,442	-0.24%
2022/02/16	0	0.00	25	28.29	28.25	-25	10,722	-0.23%
2022/02/15	5	28.30	30	28.35	28.35	-25	11,238	-0.22%
2022/02/14	47	28.58	17	29.02	28.30	30	11,335	0.26%
2022/02/11	23	28.96	25	28.95	29.00	-2	11,247	-0.02%
2022/02/10	3	28.73	31	28.73	28.80	-28	11,082	-0.25%
2022/02/09	2	28.33	10	28.40	28.50	-8	10,962	-0.07%
2022/02/08	0	0.00	13	28.01	28.25	-13	10,899	-0.12%
2022/02/07	13	27.38	14	27.42	27.80	-1	10,850	-0.01%
2022/01/26	12	26.74	1	26.75	26.60	11	10,807	0.10%
2022/01/25	16.1	26.71	101	26.70	26.50	-84.9	10,809	-0.79%	大賣/
2022/01/24	7	26.94	18	27.00	27.00	-11	10,773	-0.10%
2022/01/21	36	27.83	10	28.10	27.50	26	10,718	0.24%
2022/01/20	4	27.85	0	0.00	27.85	4	10,619	0.04%
2022/01/19	46	27.83	58	27.62	27.60	-12	10,619	-0.11%
2022/01/18	22.5	28.09	10	28.10	27.80	12.5	10,534	0.12%
2022/01/17	0	0.00	13	27.90	28.05	-13	10,569	-0.12%
2022/01/14	0	0.00	12	27.85	27.85	-12	10,674	-0.11%
2022/01/13	13	28.04	0	0.00	28.05	13	10,691	0.12%
2022/01/12	11.1	27.61	28	27.71	27.75	-17	10,724	-0.16%
2022/01/11	21	27.80	1	27.55	27.65	20	10,735	0.19%
2022/01/10	11.1	28.05	0	0.00	28.05	11.1	10,654	0.10%
2022/01/07	64	28.57	5	28.63	28.25	59	10,611	0.56%
2022/01/06	12.1	28.13	0	0.00	28.10	12.1	10,514	0.11%
2022/01/05	4.1	28.17	1	28.05	28.10	3.1	10,537	0.03%
2022/01/04	11	28.20	89	28.24	28.25	-78	10,557	-0.74%
2022/01/03	11	28.49	1	28.35	28.40	10	10,591	0.09%
2021/12/30	10	28.70	13	29.08	28.70	-3	10,636	-0.03%
2021/12/29	17	28.71	2	28.85	28.85	15	10,723	0.14%
2021/12/28	3	28.65	4	28.60	28.65	-1	10,792	-0.01%
2021/12/27	14	28.54	0	0.00	28.50	14	11,099	0.13%
2021/12/24	21	28.55	14	28.56	28.40	7	11,428	0.06%
2021/12/23	0	0.00	30	28.30	28.35	-30	11,759	-0.26%
2021/12/22	10	28.30	1	28.30	28.20	9	12,365	0.07%
2021/12/21	1	28.20	7	28.22	28.20	-6	12,689	-0.05%
2021/12/20	7	28.29	2	28.30	28.10	5	13,086	0.04%
2021/12/17	10	28.15	4	28.25	28.30	6	13,159	0.05%
2021/12/16	6.1	27.95	37	27.91	27.90	-30.9	13,171	-0.23%
2021/12/15	9	28.04	5	28.05	27.95	4	13,213	0.03%
2021/12/14	24	28.24	0	0.00	28.10	24	13,455	0.18%
2021/12/13	12.1	28.20	0	0.00	28.15	12.1	13,645	0.09%
2021/12/10	13.1	28.33	10	28.20	28.20	3.1	13,719	0.02%
2021/12/09	2	28.50	15	28.60	28.45	-13	13,672	-0.10%
2021/12/08	23	28.90	28	28.65	28.55	-5	13,661	-0.04%
2021/12/07	12	28.63	20	28.55	28.75	-8	13,548	-0.06%
2021/12/06	2	28.35	0	0.00	28.35	2	13,459	0.01%
2021/12/03	14	28.67	11	28.50	28.50	3	13,445	0.02%
2021/12/02	6	28.58	5	28.48	28.40	1	13,374	0.01%
2021/12/01	16	28.58	5	28.85	28.70	11	13,300	0.08%
2021/11/30	19	28.72	28	28.76	28.75	-9	13,134	-0.07%
2021/11/29	23.1	28.84	4	28.81	28.70	19.1	12,856	0.15%
2021/11/26	145	30.18	52	29.86	29.80	93	12,642	0.74%	大買/
2021/11/25	58	29.80	30	29.86	29.75	28	11,857	0.24%
2021/11/24	17	28.68	33	28.96	29.20	-16	11,104	-0.14%
2021/11/23	2	28.25	1	28.30	28.15	1	10,814	0.01%
2021/11/22	20	28.33	1	28.40	28.30	19	10,788	0.18%
2021/11/19	24.3	28.72	22	28.79	28.50	2.3	10,778	0.02%
2021/11/18	3	28.68	5	28.54	28.70	-2	10,714	-0.02%
2021/11/17	14	28.24	4	28.25	28.15	10	10,699	0.09%
2021/11/16	32	28.54	16	28.45	28.45	16	10,782	0.15%
2021/11/15	22	29.00	11	28.82	28.80	11	10,695	0.10%
2021/11/12	14	29.00	43	29.38	29.55	-29	10,498	-0.28%
2021/11/11	9	27.67	1	27.50	27.50	8	10,105	0.08%
2021/11/10	22	28.38	22	28.39	28.15	0	10,236	0.00%
2021/11/09	0	27.90	0	0.00	27.95	0	10,379	0.00%
2021/11/08	11	27.60	12	27.76	27.85	-1	10,598	-0.01%
2021/11/05	1	27.25	4	27.26	27.55	-3	10,861	-0.03%
2021/11/04	21	27.31	17	27.10	27.10	4	10,873	0.04%
2021/11/03	10	27.40	8	27.32	27.50	2	10,892	0.02%
2021/11/02	2	27.15	0	0.00	26.95	2	11,027	0.02%
2021/11/01	0	0.00	5	27.11	27.05	-5	11,256	-0.04%
2021/10/29	10	27.00	0	0.00	27.00	10	11,323	0.09%
2021/10/28	0	0.00	20	26.78	26.95	-20	11,313	-0.18%
2021/10/27	2	26.58	0	0.00	26.55	2	11,359	0.02%
2021/10/26	2	26.78	5	26.80	26.80	-3	11,391	-0.03%
2021/10/25	5	26.41	13.1	26.61	26.80	-8.1	11,456	-0.07%
2021/10/22	5.5	26.59	7	26.40	26.35	-1.5	11,536	-0.01%
2021/10/21	4	26.91	2	26.98	26.85	2	11,544	0.02%
2021/10/20	14.2	26.94	1	27.30	26.90	13.2	11,630	0.11%
2021/10/19	1	27.40	1	27.30	27.30	0	11,719	0.00%
2021/10/18	9	27.42	7	27.79	27.35	2	11,753	0.02%
2021/10/15	11	27.17	12	27.20	27.20	-1	11,849	-0.01%
2021/10/14	7.5	26.92	4	26.84	26.95	3.5	12,027	0.03%
2021/10/13	20	27.80	28	27.39	27.15	-8	12,000	-0.07%
2021/10/12	18	27.96	16	28.00	27.75	2	12,108	0.02%
2021/10/08	23	28.48	21	28.10	28.10	2	12,156	0.02%
2021/10/07	15	28.23	19	28.34	28.70	-4	12,374	-0.03%
2021/10/06	9	28.13	13	28.32	28.10	-4	12,730	-0.03%
2021/10/05	8	27.12	6	27.15	27.60	2	12,779	0.02%
2021/10/04	68	27.76	14	26.96	26.85	54	12,812	0.42%
2021/10/01	38.2	28.16	22	28.16	28.10	16.2	12,723	0.13%
2021/09/30	27	29.79	0	0.00	28.95	27	12,932	0.21%
2021/09/29	111	30.64	18	31.08	29.80	93	13,036	0.71%	大買/
2021/09/28	27	30.41	25	30.67	31.00	2	13,169	0.02%
2021/09/27	113	29.93	24	30.07	30.35	89	16,563	0.54%	大買/
2021/09/24	39	29.37	0	0.00	29.25	39	18,467	0.21%
2021/09/23	24	29.00	1	29.25	29.15	23	18,717	0.12%
2021/09/22	8	28.53	1	28.65	28.65	7	18,974	0.04%
2021/09/17	51.1	29.63	6	29.46	29.10	45.1	19,124	0.24%
2021/09/16	4	29.34	8	29.72	29.90	-4	18,943	-0.02%
2021/09/15	32	29.32	30	28.95	28.80	2	18,890	0.01%
2021/09/13	0	0.00	3	29.25	29.40	-3	19,224	-0.02%
2021/09/10	3	28.85	1	28.90	28.90	2	19,502	0.01%
2021/09/09	2	28.40	0	0.00	28.50	2	19,690	0.01%
2021/09/08	2	28.40	0	0.00	28.45	2	19,913	0.01%
2021/09/06	3	28.57	1	28.70	28.50	2	21,221	0.01%
2021/09/03	1	29.30	3	29.42	29.25	-2	21,757	-0.01%
2021/09/02	2	29.50	1	29.85	29.45	1	22,413	0.00%
2021/09/01	3	30.13	0	0.00	30.10	3	22,929	0.01%
2021/08/31	3.3	29.60	12	30.02	30.45	-8.7	23,466	-0.04%
2021/08/30	1	29.50	0	0.00	29.50	1	24,389	0.00%
2021/08/27	0	0.00	21	29.39	29.50	-21	24,911	-0.08%
2021/08/26	0	0.00	1	29.20	29.05	-1	25,559	0.00%
2021/08/25	1	28.75	1	28.85	28.90	0	26,376	0.00%
2021/08/24	0	0.00	2	28.73	28.75	-2	26,576	-0.01%
2021/08/23	5	28.40	0	0.00	28.45	5	26,948	0.02%
2021/08/20	7	28.49	4	28.28	28.10	3	27,069	0.01%
2021/08/19	20	29.00	8	29.04	29.00	12	27,083	0.04%
2021/08/18	3	28.72	3	29.48	29.95	0	27,251	0.00%
2021/08/17	7	29.29	1	29.85	29.20	6	27,885	0.02%
2021/08/16	16	30.76	92	29.98	29.90	-76	27,993	-0.27%
2021/08/13	19	31.51	28.1	31.49	31.20	-9.1	28,018	-0.03%
2021/08/12	4.1	30.59	11	31.05	31.30	-6.9	28,173	-0.02%
2021/08/11	13	30.67	8	30.24	30.00	5	28,360	0.02%
2021/08/10	0.5	30.45	22	30.60	30.70	-21.5	28,688	-0.07%
2021/08/09	7.5	30.65	2.5	30.67	30.70	5	29,084	0.02%
2021/08/06	3	30.90	7	31.11	30.95	-4	29,674	-0.01%
2021/08/05	4.5	30.57	17	30.77	30.90	-12.5	29,798	-0.04%
2021/08/04	0	0.00	25	30.12	30.30	-25	30,190	-0.08%
2021/08/03	1	29.55	0	0.00	29.60	1	30,703	0.00%
2021/08/02	30	29.60	1	29.75	29.75	29	31,372	0.09%
2021/07/30	0	0.00	35	29.27	29.15	-35	31,833	-0.11%
2021/07/29	1	29.15	9	29.24	29.30	-8	32,167	-0.02%
2021/07/28	14	28.95	1	29.20	28.90	13	32,510	0.04%
2021/07/27	16	29.47	34	29.39	29.25	-18	33,073	-0.05%
2021/07/26	7	29.95	4.5	29.94	29.75	2.6	33,683	0.01%
2021/07/23	1	30.35	14	30.26	30.45	-13	34,349	-0.04%
2021/07/22	0.3	29.70	26	29.56	29.45	-25.7	34,457	-0.07%
2021/07/21	9	29.43	26	29.71	29.30	-17	34,896	-0.05%
2021/07/20	15	30.25	17	30.16	30.05	-2	35,053	-0.01%
2021/07/19	9	31.12	6	31.32	31.40	3	35,307	0.01%
2021/07/16	11	31.45	27	31.25	31.30	-16	36,742	-0.04%
2021/07/15	6	30.90	1	30.20	31.15	5	37,062	0.01%
2021/07/14	27.5	29.46	1	29.90	30.05	26.5	37,787	0.07%
2021/07/13	90	30.69	24	30.30	30.15	66	38,665	0.17%
2021/07/12	47	31.75	10	31.48	31.45	37	38,720	0.10%
2021/07/09	17	32.02	13	31.89	31.80	4	39,020	0.01%
2021/07/08	106	32.08	14	32.07	32.10	92	39,246	0.23%	大買/
2021/07/07	25.9	32.26	17	32.31	31.80	8.9	39,497	0.02%
2021/07/06	18	32.86	8	32.92	33.35	10	39,662	0.03%
2021/07/05	28.5	32.42	33	33.15	32.75	-4.6	39,482	-0.01%
2021/07/02	150.6	34.46	135	33.56	32.00	15.6	39,015	0.04%	大買/大賣/
2021/07/01	102	32.03	171.5	32.28	32.90	-69.5	35,475	-0.20%	大買/大賣/
2021/06/30	18	29.72	58	29.77	29.95	-40	33,491	-0.12%
2021/06/29	25	29.48	0	0.00	29.30	25	33,314	0.08%
2021/06/28	1	29.40	8	29.49	29.70	-7	33,309	-0.02%
2021/06/25	7	29.16	29	29.26	29.05	-22	33,238	-0.07%
2021/06/24	25	28.67	25	28.97	29.15	0	33,558	0.00%
2021/06/23	24	28.67	1	28.65	28.75	23	34,034	0.07%
2021/06/22	24	29.09	20	29.22	29.00	4	34,354	0.01%
2021/06/21	20	28.31	5	28.80	28.50	15	34,152	0.04%
2021/06/18	5	29.22	7	29.19	29.10	-2	33,904	-0.01%
2021/06/17	2	28.88	30	29.29	29.55	-28	33,817	-0.08%
2021/06/16	69	30.16	132	29.37	29.05	-63	33,732	-0.19%	大賣/
2021/06/15	28	30.06	20.2	30.13	30.10	7.8	32,787	0.02%
2021/06/11	10	29.98	49	30.05	30.00	-39	32,499	-0.12%
2021/06/09	115	30.36	18.1	30.14	30.05	96.9	31,523	0.31%	大買/
2021/06/08	29	29.93	84	29.78	29.80	-55	31,112	-0.18%
2021/06/07	162	29.83	100.3	29.85	29.80	61.7	30,592	0.20%	大買/
2021/06/04	70	28.75	7	28.93	28.60	63	29,651	0.21%
2021/06/03	40	28.10	19	28.16	28.50	21	29,516	0.07%
2021/06/02	41	27.79	143	27.45	27.60	-102	29,646	-0.34%	大賣/鉅額交易
2021/06/01	100	27.43	2	27.23	27.00	98	28,925	0.34%
2021/05/31	114	26.97	133	26.80	26.80	-19	28,924	-0.07%	大買/大賣/
2021/05/28	10	26.19	16	26.19	26.20	-6	28,562	-0.02%
2021/05/27	8	25.79	12	25.90	25.75	-4	28,446	-0.01%
2021/05/26	1	25.40	8	26.03	26.05	-7	28,348	-0.02%
2021/05/25	44	26.55	20	26.84	25.90	24	28,179	0.09%
2021/05/24	7	25.14	2	25.30	25.15	5	27,684	0.02%
2021/05/21	103	24.65	12	24.69	24.80	91	27,756	0.33%	大買/
2021/05/20	17	24.25	4	24.41	24.00	13	27,565	0.05%
2021/05/19	23	24.46	5	24.52	24.45	18	27,252	0.07%
2021/05/18	17	24.65	5	24.78	24.85	12	26,955	0.04%
2021/05/17	27	24.32	157	24.15	24.05	-130	26,378	-0.49%	大賣/鉅額交易
2021/05/14	9	26.92	61	27.49	26.70	-52	25,940	-0.20%
2021/05/13	1	24.45	12	24.33	25.00	-11	25,311	-0.04%
2021/05/12	30	25.89	14	26.14	25.70	16	25,069	0.06%
2021/05/11	60	28.73	33	28.52	28.00	27	24,485	0.11%
2021/05/10	39	29.07	25	28.57	28.90	14	23,939	0.06%
2021/05/07	90	29.38	5	29.07	29.05	85	23,292	0.36%
2021/05/06	2	31.55	4	31.75	32.25	-2	22,826	-0.01%
2021/05/05	2	30.90	29	31.43	31.30	-27	22,518	-0.12%
2021/05/04	86	31.98	8	30.24	30.20	78	22,164	0.35%
2021/05/03	16	33.08	21	33.27	32.65	-5	21,499	-0.02%
2021/04/29	7	33.16	25.1	33.12	33.50	-18.1	20,888	-0.09%
2021/04/28	8	32.38	13	32.93	32.50	-5	20,155	-0.02%
2021/04/27	22	32.10	35	32.36	32.60	-13	20,086	-0.06%
2021/04/26	5	31.48	36	31.60	32.10	-31	19,617	-0.16%
2021/04/23	14	31.04	4	31.09	31.30	10	19,396	0.05%
2021/04/22	41	32.44	93.6	33.07	31.75	-52.6	19,134	-0.27%
2021/04/21	19	31.41	16	31.53	31.40	3	17,793	0.02%
2021/04/20	101	31.20	12	31.37	31.85	89	17,379	0.51%	大買/
2021/04/19	24	31.47	66	31.81	32.65	-42	16,683	-0.25%
2021/04/16	21	29.72	3	29.85	29.70	18	15,557	0.12%
2021/04/15	11	28.99	18	29.12	29.15	-7	15,203	-0.05%
2021/04/14	13	27.79	8	27.66	27.90	5	14,958	0.03%
2021/04/13	25.1	28.80	14	29.02	28.20	11.1	14,843	0.07%
2021/04/12	8	29.19	5	29.16	29.60	3	14,702	0.02%
2021/04/09	0	0.00	3	28.20	28.45	-3	14,253	-0.02%
2021/04/08	4	27.81	30	27.65	28.00	-26	14,186	-0.18%
2021/04/07	0	0.00	20	27.60	27.80	-20	14,574	-0.14%
2021/04/06	25	27.66	1	28.00	27.90	24	14,641	0.16%
2021/04/01	3	27.28	4	27.28	27.30	-1	14,455	-0.01%
2021/03/31	4	27.40	5	27.64	27.50	-1	14,359	-0.01%
2021/03/30	4	27.14	2	27.25	27.30	2	14,217	0.01%
2021/03/29	2	27.05	20	27.13	27.00	-18	14,377	-0.13%
2021/03/26	131	26.62	11	26.50	26.80	120	15,094	0.79%	大買/鉅額交易
2021/03/25	2	25.83	22	25.66	25.95	-20	14,603	-0.14%
2021/03/24	6	24.40	36	24.54	24.95	-30	14,095	-0.21%
2021/03/23	2	24.43	5	24.40	24.55	-3	14,129	-0.02%
2021/03/22	6	24.80	1	24.50	24.55	5	14,127	0.04%
2021/03/19	12	24.42	15	24.08	24.10	-3	14,283	-0.02%
2021/03/18	6	24.89	40	24.88	24.85	-34	14,257	-0.24%
2021/03/17	9	25.05	4	24.90	25.00	5	14,337	0.03%
2021/03/16	5	25.30	2	25.35	25.15	3	14,472	0.02%
2021/03/15	10	25.20	1	25.55	25.60	9	14,467	0.06%
2021/03/12	5	25.22	2	25.20	25.30	3	14,393	0.02%
2021/03/10	0	0.00	4.1	25.34	25.35	-4.1	14,519	-0.03%
2021/03/09	10	25.11	8	25.20	25.25	2	14,525	0.01%
2021/03/08	29	25.27	11	25.12	25.65	18	14,413	0.12%
2021/03/05	20	24.07	1	24.40	23.85	19	13,681	0.14%
2021/03/04	9	24.07	9	24.18	24.35	0	13,792	0.00%
2021/03/03	1	23.70	3	24.17	23.95	-2	13,780	-0.01%
2021/03/02	2	23.90	18	23.59	23.55	-16	13,978	-0.11%
2021/02/26	4	23.84	0	0.00	23.85	4	14,156	0.03%
2021/02/25	5	23.85	0	0.00	23.85	5	14,393	0.03%
2021/02/24	49	23.94	11	24.18	23.65	38	14,651	0.26%
2021/02/23	4	23.91	13	24.01	24.35	-9	14,864	-0.06%
2021/02/19	2	23.50	2	23.83	23.50	0	15,307	0.00%
2021/02/18	2	23.50	1	23.40	23.25	1	15,492	0.01%
2021/02/17	5	22.95	1	23.10	23.00	4	15,831	0.03%
2021/02/05	0	0.00	2	22.50	22.60	-2	16,518	-0.01%
2021/02/04	5	22.20	5	22.55	22.55	0	16,886	0.00%
2021/02/03	0	0.00	1	22.10	22.25	-1	17,408	-0.01%
2021/02/02	0	0.00	1	21.75	21.80	-1	17,681	-0.01%
2021/02/01	7	20.54	26	20.80	21.55	-19	18,013	-0.11%
2021/01/28	11	21.10	0	0.00	21.05	11	18,452	0.06%
2021/01/27	1	21.55	0	0.00	21.55	1	18,929	0.01%
2021/01/26	5	21.85	0	0.00	21.85	5	19,461	0.03%
2021/01/25	0	0.00	1	22.05	22.15	-1	20,193	0.00%
2021/01/21	2	21.00	1	21.10	21.40	1	20,749	0.00%
2021/01/20	1	21.70	0	0.00	21.10	1	21,386	0.00%
2021/01/19	2	22.45	0	0.00	22.45	2	22,351	0.01%
2021/01/18	2	21.75	1	22.30	22.45	1	23,010	0.00%
2021/01/15	2	22.88	2	23.00	22.55	0	23,183	0.00%
2021/01/14	0	0.00	1	23.45	23.45	-1	23,266	0.00%
2021/01/12	1	22.90	4	23.03	23.10	-3	23,313	-0.01%
2021/01/11	11	23.34	0	0.00	23.35	11	23,266	0.05%
2021/01/08	11	23.48	1	23.30	23.50	10	23,488	0.04%
2021/01/07	4	23.83	5	23.90	23.95	-1	23,507	0.00%
2021/01/06	4	23.64	33	23.33	23.35	-29	23,377	-0.12%
2021/01/05	13	24.36	22	24.44	24.30	-9	23,331	-0.04%
2021/01/04	1	24.05	12	24.00	24.10	-11	23,022	-0.05%
2020/12/31	16	23.56	19	23.74	23.75	-3	22,751	-0.01%
2020/12/30	7	23.56	150	23.95	23.55	-143	22,459	-0.64%	大賣/鉅額交易
2020/12/29	27	23.21	10	23.24	23.10	17	21,832	0.08%
2020/12/28	8	22.88	2	22.88	22.95	6	21,601	0.03%
2020/12/24	21	22.42	0	0.00	22.65	21	21,423	0.10%
2020/12/23	5	22.20	51	22.64	22.30	-46	21,281	-0.22%
2020/12/22	27	22.98	19	22.91	22.20	8	21,110	0.04%
2020/12/21	1	22.00	3.7	21.81	22.20	-2.7	20,107	-0.01%
2020/12/18	1	21.40	3	21.38	21.25	-2	19,964	-0.01%
2020/12/17	72	21.50	1	21.65	21.35	71	19,999	0.36%
2020/12/16	6	21.71	6	21.86	21.85	0	19,924	0.00%
2020/12/15	14	21.68	2	21.75	21.40	12	19,902	0.06%
2020/12/14	13	21.90	3	22.25	22.25	10	19,836	0.05%
2020/12/11	7	22.04	7	22.05	22.00	0	19,820	0.00%
2020/12/10	11	22.45	3	22.90	22.45	8	19,784	0.04%
2020/12/09	11	22.11	22	22.07	22.35	-11	19,778	-0.06%
2020/12/08	64	22.40	2	22.35	22.35	62	20,209	0.31%
2020/12/07	6	22.60	1	22.50	22.50	5	20,619	0.02%
2020/12/04	30	22.86	12	22.91	23.00	18	20,686	0.09%
2020/12/03	7	22.34	11	22.59	22.45	-4	21,230	-0.02%
2020/12/02	22	22.92	1	23.05	22.70	21	21,995	0.10%
2020/12/01	4	23.40	6	23.49	23.55	-2	22,003	-0.01%
2020/11/30	7	23.67	5	23.73	23.40	2	22,222	0.01%
2020/11/27	8	23.39	2	23.33	23.25	6	22,335	0.03%
2020/11/26	57	23.42	1	23.45	23.45	56	22,207	0.25%
2020/11/25	53	23.41	42	23.54	23.45	11	22,044	0.05%
2020/11/24	34	23.70	11	23.70	23.45	23	22,175	0.10%
2020/11/23	15	23.84	18	23.91	24.00	-3	22,055	-0.01%
2020/11/20	10	23.55	2	23.70	23.50	8	21,847	0.04%
2020/11/19	7	24.02	8	24.14	24.10	-1	21,994	0.00%
2020/11/18	18	24.13	20	24.40	24.00	-2	22,015	-0.01%
2020/11/17	15	23.60	12	23.59	23.70	3	21,592	0.01%
2020/11/16	2	23.03	13	23.36	23.40	-11	21,668	-0.05%
2020/11/13	81	23.51	92	23.54	23.05	-11	21,653	-0.05%
2020/11/12	16	22.78	11	22.80	22.60	5	21,895	0.02%
2020/11/11	12	23.63	21	23.58	23.55	-9	22,015	-0.04%
2020/11/10	22	23.08	3	23.25	23.15	19	22,065	0.09%
2020/11/09	42	23.09	10.3	23.30	23.65	31.8	21,824	0.15%
2020/11/06	26	22.87	81	23.03	23.00	-55	21,415	-0.26%
2020/11/05	7	22.76	2	23.00	23.00	5	21,116	0.02%
2020/11/04	9	23.22	0	0.00	22.80	9	21,000	0.04%
2020/11/03	1	22.60	23	22.97	23.05	-22	20,453	-0.11%
2020/11/02	69	22.99	10	23.34	22.30	59	19,871	0.30%
2020/10/30	4	22.81	17	22.72	22.75	-13	19,090	-0.07%
2020/10/29	12	22.66	18	22.54	22.75	-6	18,736	-0.03%
2020/10/28	44.3	22.40	68	22.41	22.50	-23.8	18,375	-0.13%
2020/10/27	0	0.00	27	22.52	22.15	-27	17,655	-0.15%
2020/10/26	39	21.69	26	21.79	21.35	13	16,454	0.08%
2020/10/23	24	20.89	98	20.96	21.15	-74	15,739	-0.47%
2020/10/22	47	20.41	60	20.62	20.55	-13	15,560	-0.08%
2020/10/21	2	20.35	7	20.50	20.55	-5	15,323	-0.03%
2020/10/20	0	0.00	22	20.11	20.30	-22	15,212	-0.14%
2020/10/19	0	0.00	1	19.75	20.00	-1	15,121	-0.01%
2020/10/16	48	19.87	7	19.79	19.80	41	15,039	0.27%
2020/10/15	4	19.74	11	19.63	19.95	-7	14,777	-0.05%
2020/10/14	13	19.40	2	19.45	19.50	11	14,574	0.08%
2020/10/13	1	19.50	7	19.19	18.90	-6	14,400	-0.04%
2020/10/12	11	18.46	0	0.00	18.50	11	14,170	0.08%
2020/10/08	3	19.00	0	0.00	19.00	3	14,123	0.02%
2020/10/06	5	19.00	0	0.00	19.35	5	14,312	0.03%
2020/10/05	2	19.10	1	19.00	19.10	1	14,381	0.01%
2020/09/30	4	18.65	0	0.00	18.60	4	14,425	0.03%
2020/09/29	3	18.75	6	18.84	18.75	-3	14,419	-0.02%
2020/09/28	0	0.00	7	18.71	18.95	-7	14,398	-0.05%
2020/09/25	0	0.00	4	18.05	18.30	-4	14,423	-0.03%
2020/09/24	3	18.27	13	18.30	18.00	-10	14,305	-0.07%
2020/09/23	6	19.07	1	19.00	18.75	5	14,097	0.04%
2020/09/22	4	18.89	2	19.15	19.15	2	14,056	0.01%
2020/09/18	41	19.57	17	19.61	19.45	24	13,968	0.17%
2020/09/17	2	19.60	15	19.70	19.55	-13	13,889	-0.09%
2020/09/16	10	19.17	4	19.30	19.05	6	13,673	0.04%
2020/09/15	7	19.26	0	0.00	19.65	7	13,615	0.05%
2020/09/14	62	19.70	144	19.26	19.15	-82	13,512	-0.61%	大賣/
2020/09/11	30	20.39	11	20.59	19.90	19	13,290	0.14%
2020/09/10	61	20.52	55	20.72	20.90	6	12,760	0.05%
2020/09/09	1	20.20	7	20.54	20.50	-6	12,245	-0.05%
2020/09/08	27	20.90	29	20.94	20.75	-2	11,962	-0.02%
2020/09/07	23	21.35	38	21.18	21.45	-15	11,200	-0.13%
2020/09/04	24	19.59	5	19.65	19.50	19	10,332	0.18%
2020/09/03	5	19.60	12	19.56	19.55	-7	10,040	-0.07%
2020/09/02	14	19.20	3	19.43	19.15	11	9,755	0.11%
2020/09/01	3	19.17	0	0.00	19.10	3	9,488	0.03%
2020/08/31	1	18.90	2	19.30	19.20	-1	9,487	-0.01%
2020/08/28	8	19.38	12	19.48	19.00	-4	9,432	-0.04%
2020/08/27	3	18.82	1	18.70	18.75	2	9,143	0.02%
2020/08/26	0	0.00	1	19.25	19.10	-1	8,908	-0.01%
2020/08/25	21	19.09	18	18.98	18.90	3	8,808	0.03%
2020/08/24	11	18.74	3	18.58	19.00	8	8,210	0.10%
2020/08/21	27	19.02	17	18.81	18.75	10	8,047	0.12%
2020/08/20	15	18.34	7	18.53	18.35	8	7,781	0.10%
2020/08/19	22	18.94	13	19.03	19.20	9	7,423	0.12%
2020/08/18	12	18.50	43	18.51	18.75	-31	6,994	-0.44%
2020/08/17	3	17.65	28	18.16	18.30	-25	6,069	-0.41%
2020/08/14	4	15.79	6	16.08	16.65	-2	5,671	-0.04%
2020/08/13	10	15.15	1	15.15	15.15	9	5,420	0.17%
2020/08/11	2	15.00	1	15.05	14.90	1	5,663	0.02%
2020/08/06	2	14.70	0	0.00	14.55	2	5,595	0.04%
2020/07/30	0	0.00	5	14.05	13.95	-5	5,695	-0.09%
2020/07/29	5	13.90	11	13.92	13.80	-6	5,722	-0.10%
2020/07/28	7	13.77	20	13.88	13.65	-13	5,748	-0.23%
2020/07/27	0	0.00	3	14.55	14.35	-3	5,792	-0.05%
2020/07/24	9	14.91	16	15.00	14.85	-7	5,870	-0.12%
2020/07/23	39	14.93	17	15.00	15.00	22	5,870	0.37%
2020/07/22	15	14.75	37	14.75	14.80	-22	5,841	-0.38%
2020/07/21	5	14.45	0	0.00	14.65	5	5,812	0.09%
2020/07/17	45	14.60	16	14.78	14.60	29	5,843	0.50%
2020/07/16	2	14.75	37	14.70	14.75	-35	5,921	-0.59%
2020/07/15	1	14.60	1	14.65	14.60	0	5,898	0.00%
2020/07/14	46	14.55	40	14.94	14.50	6	5,936	0.10%
2020/07/10	43	14.59	0	0.00	14.45	43	5,834	0.74%
2020/07/09	3	15.02	0	0.00	14.95	3	5,747	0.05%
2020/07/06	0	0.00	5	14.92	14.95	-5	5,809	-0.09%
2020/07/03	0	0.00	60	14.95	14.90	-60	5,769	-1.04%
2020/07/01	2	14.50	0	0.00	14.65	2	5,819	0.03%
2020/06/30	3	14.60	0	0.00	14.50	3	5,822	0.05%
2020/06/24	0	0.00	20	14.91	15.00	-20	5,845	-0.34%
2020/06/23	20	14.90	0	0.00	14.85	20	5,881	0.34%
2020/06/22	11	14.85	1	14.90	15.05	10	5,889	0.17%
2020/06/17	1	15.10	0	0.00	15.10	1	5,890	0.02%
2020/06/12	40	14.85	0	0.00	14.85	40	6,030	0.66%
2020/06/11	0	0.00	15	15.13	14.85	-15	6,052	-0.25%
2020/06/09	0	0.00	2	15.20	15.15	-2	6,110	-0.03%
2020/06/05	5	15.30	8	15.29	15.30	-3	6,044	-0.05%
2020/06/03	3	14.82	3	14.83	14.85	0	6,041	0.00%
2020/05/25	1	14.15	0	0.00	14.35	1	5,686	0.02%
2020/05/22	1	14.50	0	0.00	14.50	1	5,613	0.02%
2020/05/21	5	15.03	3	14.95	15.00	2	5,515	0.04%
2020/05/20	16	15.56	5	15.20	15.15	11	5,388	0.20%
2020/05/19	20	14.60	3	15.15	15.15	17	4,976	0.34%
2020/05/15	0	0.00	30	13.88	13.80	-30	4,625	-0.65%
2020/05/13	0	0.00	3	14.25	14.30	-3	4,526	-0.07%
2020/05/11	40	14.90	0	0.00	14.80	40	4,503	0.89%
2020/05/08	3	15.00	0	0.00	14.90	3	4,469	0.07%
2020/05/07	1	14.60	79	14.60	14.75	-78	4,428	-1.76%
2020/05/06	0	0.00	10	14.65	14.65	-10	4,405	-0.23%
2020/05/04	78	14.60	0	0.00	14.55	78	4,350	1.79%
2020/04/30	30	15.02	3	15.00	15.05	27	4,319	0.63%
2020/04/23	0	0.00	1	14.05	14.05	-1	4,252	-0.02%
2020/04/21	1	13.65	0	0.00	13.65	1	4,189	0.02%
2020/04/20	5	14.40	0	0.00	14.20	5	4,109	0.12%
2020/04/17	2	14.55	3	14.80	14.40	-1	4,096	-0.02%
2020/04/10	0	0.00	4	13.85	14.05	-4	4,208	-0.10%
2020/03/27	3	12.50	0	0.00	12.30	3	4,383	0.07%
2020/03/26	3	12.05	0	0.00	12.10	3	4,391	0.07%
2020/03/25	3	12.60	0	0.00	12.50	3	4,449	0.07%
2020/03/24	1	11.95	0	0.00	11.95	1	4,522	0.02%
2020/03/19	1	11.30	0	0.00	10.65	1	4,501	0.02%
2020/03/17	47	12.33	47	12.35	12.35	0	4,403	0.00%
2020/03/13	1	12.85	11	12.84	12.85	-10	4,268	-0.23%
2020/03/12	1	14.15	0	0.00	14.05	1	4,130	0.02%
2020/03/11	0	0.00	1	15.10	15.00	-1	4,064	-0.02%
2020/03/10	2	14.63	14	14.55	15.05	-12	4,062	-0.30%
2020/03/09	9	15.59	3	15.10	15.10	6	3,995	0.15%
2020/02/26	1	16.70	0	0.00	16.70	1	4,010	0.02%
2020/02/21	0	0.00	4	17.40	17.20	-4	4,001	-0.10%
2020/02/14	1	17.10	0	0.00	17.15	1	4,054	0.02%
2020/02/13	0	0.00	1	17.15	17.05	-1	4,087	-0.02%
2020/02/12	10	17.14	0	0.00	17.15	10	4,154	0.24%
2020/02/06	0	0.00	1	16.80	16.90	-1	4,180	-0.02%
2020/02/05	2	16.53	0	0.00	16.50	2	4,184	0.05%
2020/02/04	0	0.00	10	16.55	16.70	-10	4,162	-0.24%
2020/02/03	6	16.16	5	16.30	16.30	1	4,143	0.02%
2020/01/31	0	0.00	6	17.01	17.05	-6	4,051	-0.15%
2020/01/30	2	17.33	0	0.00	16.80	2	4,097	0.05%
2020/01/20	0	0.00	2	18.50	18.45	-2	3,905	-0.05%
2020/01/14	0	0.00	1	18.35	18.40	-1	3,941	-0.03%
2020/01/09	1	18.35	0	0.00	18.25	1	3,954	0.03%
2020/01/08	3	18.58	1	18.80	18.45	2	3,834	0.05%
2020/01/07	3	18.77	1	18.75	18.75	2	3,715	0.05%
2020/01/06	0	0.00	5	19.30	19.05	-5	3,620	-0.14%
2020/01/03	0	0.00	2	19.33	19.40	-2	3,573	-0.06%
2020/01/02	16	19.07	2	19.10	19.15	14	3,422	0.41%
2019/12/31	1	18.60	0	0.00	18.60	1	3,158	0.03%
2019/12/24	3	18.60	0	0.00	18.55	3	3,198	0.09%
2019/12/23	0	0.00	1	18.55	18.65	-1	3,210	-0.03%
2019/12/20	1	18.60	0	0.00	18.45	1	3,192	0.03%
2019/12/17	0	0.00	1	18.35	18.40	-1	3,011	-0.03%
2019/12/12	0	0.00	200	18.20	18.20	-200	3,088	-6.48%	大賣/鉅額交易
2019/12/05	0	0.00	8	18.15	18.20	-8	3,470	-0.23%
2019/11/27	0	0.00	1	18.65	18.75	-1	3,620	-0.03%
2019/11/18	1	18.10	2	18.10	18.15	-1	3,710	-0.03%
2019/11/14	2	18.15	0	0.00	18.25	2	3,765	0.05%
2019/11/13	5	17.95	0	0.00	17.95	5	3,789	0.13%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/08	2	18.55	0	0.00	18.60	2	3,935	0.05%
2019/11/07	0	0.00	4	18.70	18.70	-4	3,941	-0.10%
2019/11/05	6	18.47	0	0.00	18.50	6	3,982	0.15%
2019/10/31	0	0.00	1	18.45	18.40	-1	4,208	-0.02%
2019/10/29	3	18.85	3	18.80	18.60	0	4,248	0.00%
2019/10/28	2	18.50	10	18.65	18.60	-8	4,158	-0.19%
2019/10/25	5	18.65	0	0.00	18.65	5	4,209	0.12%
2019/10/24	0	0.00	5	18.70	18.75	-5	4,244	-0.12%
2019/10/23	5	18.45	0	0.00	18.45	5	4,267	0.12%
2019/10/16	1	18.15	0	0.00	18.20	1	4,427	0.02%
2019/10/04	2	18.15	0	0.00	18.20	2	4,492	0.04%
2019/09/25	3	18.60	0	0.00	18.50	3	4,719	0.06%
2019/09/24	1	18.85	0	0.00	18.80	1	4,825	0.02%
2019/09/18	4	18.98	0	0.00	18.95	4	4,972	0.08%
2019/09/17	6	19.13	0	0.00	19.05	6	4,952	0.12%
2019/09/16	22	19.69	7	19.95	19.40	15	4,911	0.31%
2019/09/11	0	0.00	1	18.90	18.85	-1	4,604	-0.02%
2019/09/05	1	18.90	0	0.00	18.85	1	4,842	0.02%
2019/08/30	1	18.20	0	0.00	18.55	1	4,848	0.02%
2019/08/29	2	18.08	0	0.00	18.10	2	4,793	0.04%
2019/08/22	1	18.20	0	0.00	18.25	1	4,755	0.02%
2019/08/21	6	18.34	0	0.00	18.30	6	4,730	0.13%
2019/08/16	1	18.10	0	0.00	18.30	1	4,620	0.02%
2019/08/14	4	18.35	0	0.00	18.50	4	4,477	0.09%
2019/08/12	4	18.25	0	0.00	18.20	4	4,318	0.09%
2019/08/07	1	18.55	0	0.00	18.55	1	4,296	0.02%
2019/08/06	2	18.25	0	0.00	18.65	2	4,314	0.05%
2019/08/05	10	19.33	3	18.80	18.85	7	4,308	0.16%
2019/07/26	1	20.45	0	0.00	20.55	1	4,395	0.02%
2019/07/24	2	20.90	0	0.00	20.95	2	4,480	0.04%
2019/07/19	1	20.85	0	0.00	21.00	1	5,051	0.02%
2019/07/16	2	20.80	0	0.00	20.80	2	4,939	0.04%
2019/07/15	0	0.00	6	20.65	20.65	-6	4,931	-0.12%
2019/07/12	0	0.00	12	20.65	20.65	-12	4,968	-0.24%
2019/07/11	6	20.68	0	0.00	20.65	6	4,975	0.12%
2019/07/10	3	20.72	2	20.70	20.85	1	4,985	0.02%
2019/07/09	1	20.85	0	0.00	20.80	1	5,001	0.02%
2019/07/08	4	20.86	0	0.00	20.70	4	5,038	0.08%
2019/07/04	0	0.00	3	21.32	21.20	-3	5,188	-0.06%
2019/07/03	0	0.00	59	21.31	21.40	-59	5,414	-1.09%
2019/07/02	10	21.34	0	0.00	21.45	10	5,437	0.18%
2019/07/01	8	20.99	5	21.13	21.20	3	5,363	0.06%
2019/06/28	5	20.65	0	0.00	20.50	5	5,273	0.09%
2019/06/27	1	20.15	1	20.20	20.15	0	5,135	0.00%
2019/06/25	5	20.30	1	20.40	20.25	4	5,077	0.08%
2019/06/24	2	20.30	3	20.40	20.35	-1	5,064	-0.02%
2019/06/21	4	20.18	0	0.00	20.20	4	5,060	0.08%
2019/06/20	1	20.25	3	20.25	20.25	-2	5,027	-0.04%
2019/06/19	11	20.24	10	20.05	20.30	1	5,059	0.02%
2019/06/18	3	20.03	0	0.00	20.15	3	4,991	0.06%
2019/06/17	1	20.65	0	0.00	20.30	1	4,974	0.02%
2019/06/14	3	20.30	0	0.00	20.30	3	4,938	0.06%
2019/06/13	0	0.00	5	19.75	19.80	-5	4,863	-0.10%
2019/06/12	2	20.05	0	0.00	19.85	2	4,844	0.04%
2019/06/05	1	20.10	0	0.00	20.05	1	4,915	0.02%
2019/05/31	0	0.00	1	21.05	21.05	-1	4,954	-0.02%
2019/05/30	6	20.96	0	0.00	21.00	6	5,025	0.12%
2019/05/22	5	21.55	0	0.00	21.50	5	5,208	0.10%
2019/05/21	0	0.00	5	21.69	21.70	-5	5,327	-0.09%
2019/05/20	0	0.00	1	21.55	21.50	-1	5,385	-0.02%
2019/05/16	0	0.00	1	21.30	21.35	-1	5,425	-0.02%
2019/05/15	2	21.35	0	0.00	21.30	2	5,450	0.04%
2019/05/10	5	21.14	0	0.00	21.15	5	5,727	0.09%
2019/05/08	2	22.10	0	0.00	22.20	2	5,766	0.03%
2019/05/07	10	22.25	1	22.10	22.25	9	5,800	0.16%
2019/05/03	8	21.65	0	0.00	21.85	8	5,793	0.14%
2019/05/02	0	0.00	1	21.60	21.65	-1	5,748	-0.02%
2019/04/29	32	20.94	34	21.08	21.05	-2	5,655	-0.04%
2019/04/26	48	21.42	0	0.00	21.30	48	5,629	0.85%
2019/04/24	1	23.80	1	23.95	23.80	0	5,210	0.00%
2019/04/23	1	24.05	0	0.00	24.05	1	5,232	0.02%
2019/04/22	5	24.10	0	0.00	24.10	5	5,323	0.09%
2019/04/19	3	23.80	0	0.00	24.00	3	5,345	0.06%
2019/04/18	2	23.80	0	0.00	23.75	2	5,403	0.04%
2019/04/17	0	0.00	2	24.35	24.20	-2	5,537	-0.04%
2019/04/16	1	24.05	0	0.00	24.15	1	5,534	0.02%
2019/04/15	1	24.10	0	0.00	24.20	1	5,539	0.02%
2019/04/11	4	24.73	2	24.85	24.70	2	5,516	0.04%
2019/04/10	4	24.76	5	24.87	25.10	-1	5,396	-0.02%
2019/04/09	12	24.73	1	24.60	25.00	11	5,269	0.21%
2019/03/28	0	0.00	1	24.05	23.95	-1	4,894	-0.02%
2019/03/27	0	0.00	1	23.95	24.00	-1	4,924	-0.02%
2019/03/26	1	23.75	1	23.75	23.70	0	4,946	0.00%
2019/03/25	0	0.00	1	23.80	23.80	-1	4,939	-0.02%
2019/03/22	1	24.25	2	24.30	24.00	-1	4,930	-0.02%
2019/03/20	0	0.00	30	24.18	24.10	-30	4,942	-0.61%
2019/03/19	30	24.00	0	0.00	24.00	30	4,966	0.60%
2019/03/14	0	0.00	45	23.50	23.50	-45	5,137	-0.88%
2019/03/13	6	23.47	5	23.60	23.55	1	5,260	0.02%
2019/03/12	21	23.67	3	23.80	23.45	18	5,410	0.33%
2019/03/11	0	0.00	1.8	23.88	23.85	-1.8	5,394	-0.03%
2019/03/08	10	23.80	0	0.00	23.80	10	5,612	0.18%
2019/03/07	5	24.00	10	24.15	24.00	-5	5,679	-0.09%
2019/03/06	5	23.95	5	24.20	24.05	0	5,798	0.00%
2019/03/05	18	24.06	3	23.95	23.95	15	5,987	0.25%
2019/03/04	1	24.30	37	24.39	24.25	-36	6,029	-0.60%
2019/02/27	2	23.98	5	24.15	24.05	-3	6,043	-0.05%
2019/02/26	24	24.09	0	0.00	24.00	24	6,108	0.39%
2019/02/25	2	24.23	1	24.45	24.20	1	6,143	0.02%
2019/02/22	15	24.44	0	0.00	24.25	15	6,151	0.24%
2019/02/21	8	24.72	0	0.00	24.70	8	6,149	0.13%
2019/02/20	12	24.79	21	24.94	24.85	-9	6,141	-0.15%
2019/02/19	10	24.68	26	24.76	24.80	-16	6,074	-0.26%
2019/02/18	2	24.53	1	24.50	24.60	1	6,028	0.02%
2019/02/15	1	24.10	0	0.00	24.20	1	6,051	0.02%
2019/02/14	16	24.36	2	24.40	24.40	14	6,065	0.23%
2019/02/13	4	24.15	1	24.60	24.10	3	6,041	0.05%
2019/02/12	3	24.33	1	24.50	24.50	2	5,987	0.03%
2019/02/11	7	24.60	5	24.70	24.75	2	5,937	0.03%
2019/01/30	1	24.60	3	24.78	25.05	-2	5,909	-0.03%
2019/01/29	0	0.00	1	24.00	24.05	-1	5,827	-0.02%
2019/01/28	1	24.05	0	0.00	24.00	1	5,896	0.02%
2019/01/24	0	0.00	1	23.80	24.05	-1	5,868	-0.02%
2019/01/23	3	23.77	2	23.60	23.60	1	5,911	0.02%
2019/01/22	1	23.85	1	23.90	23.85	0	5,959	0.00%
2019/01/21	3	23.98	1	24.20	24.30	2	5,966	0.03%
2019/01/18	0	0.00	21	24.15	24.00	-21	5,995	-0.35%
2019/01/17	0	0.00	20	23.78	23.80	-20	6,055	-0.33%
2019/01/16	1	23.45	0	0.00	23.40	1	6,142	0.02%
2019/01/15	3	23.50	0	0.00	23.60	3	6,245	0.05%
2019/01/14	2	23.40	0	0.00	23.30	2	6,267	0.03%
2019/01/11	12	23.24	2	23.15	23.20	10	6,355	0.16%
2019/01/10	12	23.25	1.6	23.21	23.20	10.4	6,439	0.16%
2019/01/09	9	23.20	7	23.09	22.70	2	6,405	0.03%
2019/01/04	3	21.13	0	0.00	21.20	3	6,301	0.05%
2018/12/27	1	21.65	1	21.80	21.80	0	6,331	0.00%
2018/12/26	1	21.85	0	0.00	21.60	1	6,315	0.02%
2018/12/25	1	21.70	0	0.00	21.85	1	6,339	0.02%
2018/12/20	2.3	22.06	2	21.80	21.75	0.3	6,484	0.00%
2018/12/18	1	22.35	5	22.35	22.40	-4	6,663	-0.06%
2018/12/17	1	22.60	0	0.00	22.60	1	6,788	0.01%
2018/12/12	8.3	22.96	0	0.00	22.90	8.3	6,787	0.12%
2018/12/10	0	0.00	44	23.70	23.40	-44	6,673	-0.66%
2018/12/07	9	24.47	8	24.44	24.30	1	6,611	0.02%
2018/12/06	0	0.00	7	23.65	23.40	-7	6,494	-0.11%
2018/12/05	3	24.23	2	24.40	24.15	1	6,466	0.02%
2018/12/04	1	23.40	1	24.20	24.05	0	6,355	0.00%
2018/12/03	0	0.00	3	23.68	24.00	-3	6,242	-0.05%
2018/11/30	2	22.13	23.5	21.99	22.35	-21.5	6,003	-0.36%
2018/11/29	22.5	21.97	5	21.72	21.60	17.5	5,936	0.29%
2018/11/28	2	21.55	5	21.48	21.60	-3	5,819	-0.05%
2018/11/27	3	22.20	1	22.10	22.05	2	5,666	0.04%
2018/11/26	1	22.65	5	22.45	22.45	-4	5,654	-0.07%
2018/11/23	2	22.88	0	0.00	22.65	2	5,669	0.04%
2018/11/22	1	23.75	3.3	23.28	23.35	-2.3	5,608	-0.04%
2018/11/20	1	22.55	0	0.00	22.60	1	5,617	0.02%
2018/11/16	32	22.70	1	22.65	22.60	31	5,671	0.55%
2018/11/15	1	22.55	1	22.65	22.60	0	5,724	0.00%
2018/11/14	3	22.48	1	22.45	22.45	2	5,762	0.03%
2018/11/13	1	22.45	0	0.00	22.45	1	5,804	0.02%
2018/11/09	1.3	22.43	0	0.00	22.20	1.3	5,992	0.02%
2018/11/08	11	22.94	60	22.74	22.80	-49	6,297	-0.78%
2018/11/07	0	0.00	7.3	22.81	22.55	-7.3	6,591	-0.11%
2018/11/06	10	22.05	2	22.08	22.15	8	6,550	0.12%
2018/11/05	0	0.00	23	21.77	21.80	-23	6,514	-0.35%
2018/11/02	11.3	20.81	0	0.00	20.70	11.3	6,464	0.17%
2018/11/01	15	20.85	0	0.00	21.05	15	6,501	0.23%
2018/10/31	16	20.47	0	0.00	20.85	16	6,540	0.24%
2018/10/30	23.6	19.98	0	0.00	20.00	23.6	6,525	0.36%
2018/10/26	2	20.10	1	20.20	20.20	1	6,575	0.02%
2018/10/25	23	19.69	1	19.85	19.50	22	6,541	0.34%
2018/10/24	9.5	21.44	5	21.80	21.20	4.5	6,413	0.07%
2018/10/23	3	22.50	1	22.30	22.20	2	6,251	0.03%
2018/10/19	3.4	22.58	2	22.50	22.45	1.4	6,136	0.02%
2018/10/18	1.4	23.98	3	23.70	23.60	-1.6	6,006	-0.03%
2018/10/17	3	25.01	1	25.25	24.30	2	5,938	0.03%
2018/10/16	7	25.01	0	0.00	24.95	7	5,947	0.12%
2018/10/15	7	25.00	0	0.00	24.65	7	5,997	0.12%
2018/10/12	5	25.10	0.2	26.00	25.50	4.8	5,962	0.08%
2018/10/11	24.2	25.77	0	0.00	25.15	24.2	5,961	0.41%
2018/10/09	13	28.01	0	0.00	27.90	13	5,907	0.22%
2018/10/05	13	28.48	1	28.45	28.55	12	6,057	0.20%
2018/10/04	1	28.95	0	0.00	28.95	1	6,031	0.02%
2018/10/03	10	29.18	1	30.10	29.00	9	6,028	0.15%
2018/10/02	0	0.00	1	30.45	29.95	-1	6,018	-0.02%
2018/10/01	0	0.00	0.7	30.15	30.15	-0.7	6,034	-0.01%
2018/09/28	1	30.60	14	30.49	30.40	-13	6,102	-0.21%
2018/09/27	0	0.00	5	29.95	29.70	-5	6,035	-0.08%
2018/09/26	6	30.01	6	30.34	29.80	0	6,041	0.00%
2018/09/25	9	29.76	15	29.80	29.80	-6	5,999	-0.10%
2018/09/21	13	28.76	4	28.99	29.05	9	5,911	0.15%
2018/09/12	0	0.00	2	28.00	28.10	-2	6,210	-0.03%
2018/09/11	10	26.82	1	27.75	27.70	9	6,289	0.14%
2018/09/10	9	27.75	12	27.81	27.65	-3	6,231	-0.05%
2018/09/07	3	28.88	0	0.00	28.60	3	6,213	0.05%
2018/09/06	0	0.00	1	28.85	28.75	-1	6,316	-0.02%
2018/09/05	8	29.11	0	0.00	28.90	8	6,360	0.13%
2018/09/03	1	29.55	0	0.00	29.55	1	6,507	0.02%
2018/08/30	0	0.00	1	30.20	30.00	-1	6,645	-0.02%
2018/08/28	1	30.90	0	0.00	30.75	1	6,708	0.01%
2018/08/24	0	0.00	1	30.30	30.90	-1	6,775	-0.01%
2018/08/23	0	0.00	0.1	30.75	30.75	-0.1	6,976	0.00%
2018/08/22	11	31.39	1	31.20	31.00	10	7,023	0.14%
2018/08/21	0	0.00	1	31.05	31.20	-1	7,084	-0.01%
2018/08/20	1	31.20	5	31.32	31.30	-4	7,167	-0.06%
2018/08/17	0	0.00	5	31.33	30.70	-5	7,205	-0.07%
2018/08/16	5	30.40	3	30.38	30.45	2	7,182	0.03%
2018/08/15	3	30.72	8	30.81	31.00	-5	7,273	-0.07%
2018/08/14	17	29.67	19.1	30.48	31.10	-2.1	7,046	-0.03%
2018/08/13	1	28.30	0	0.00	28.30	1	7,045	0.01%
2018/08/10	0	0.00	0	29.30	29.30	0	7,382	0.00%
2018/08/09	0	0.00	1	29.70	29.20	-1	7,431	-0.01%
2018/08/08	0	0.00	3	29.60	29.75	-3	7,413	-0.04%
2018/07/31	1	28.90	5	28.80	28.60	-4	7,537	-0.05%
2018/07/27	0	0.00	2	28.40	28.50	-2	7,616	-0.03%
2018/07/26	0	0.00	1.8	28.46	28.50	-1.8	7,664	-0.02%
2018/07/24	3	27.25	0	0.00	27.25	3	7,695	0.04%
2018/07/23	0	0.00	10	27.25	27.00	-10	7,747	-0.13%
2018/07/20	0.2	26.85	0	0.00	26.75	0.2	7,968	0.00%
2018/07/19	0.3	27.30	0	0.00	27.20	0.3	7,994	0.00%
2018/07/18	10	27.65	0	0.00	27.50	10	8,138	0.12%
2018/07/17	0.3	28.00	0	0.00	27.90	0.3	8,189	0.00%
2018/07/16	6	28.46	0	0.00	28.40	6	8,405	0.07%
2018/07/13	1	29.80	4	29.70	29.90	-3	8,521	-0.04%
2018/07/11	6	29.03	0	0.00	29.00	6	8,618	0.07%
2018/07/06	1	28.20	0	0.00	28.55	1	9,001	0.01%
2018/06/29	2	29.30	0	0.00	29.30	2	9,302	0.02%
2018/06/25	0	0.00	8	29.95	29.55	-8	9,321	-0.09%
2018/06/22	8	29.53	7.3	29.66	29.75	0.7	9,401	0.01%
2018/06/20	1	29.35	1	28.50	29.15	0	9,424	0.00%
2018/06/19	2.3	28.47	0	0.00	28.10	2.3	9,383	0.02%
2018/06/15	1	28.65	0	0.00	28.65	1	9,373	0.01%
2018/06/14	4.4	29.21	0	0.00	29.10	4.4	9,383	0.05%
2018/06/13	1	29.85	1	29.85	29.80	0	9,441	0.00%
2018/06/12	6.3	29.83	5	30.00	29.85	1.3	9,474	0.01%
2018/06/11	4.3	30.39	2	30.25	30.25	2.3	9,420	0.02%
2018/06/08	14	31.40	2	31.50	31.20	12	9,428	0.13%
2018/06/07	5	31.90	20	31.76	31.90	-15	9,401	-0.16%
2018/06/06	5	31.28	1	31.60	31.15	4	9,397	0.04%
2018/06/05	15	31.21	1	31.60	31.20	14	9,382	0.15%
2018/06/04	2	31.33	3	31.68	31.70	-1	9,349	-0.01%
2018/06/01	3	31.50	0	0.00	31.50	3	9,322	0.03%
2018/05/31	1	32.00	15	32.15	32.10	-14	9,197	-0.15%
2018/05/30	1	31.10	1	31.10	31.35	0	9,043	0.00%
2018/05/29	1	31.40	1	31.45	31.45	0	9,030	0.00%
2018/05/28	15	31.35	0	0.00	31.30	15	9,018	0.17%
2018/05/25	3	32.10	0	0.00	32.05	3	9,076	0.03%
2018/05/24	15	33.00	1	33.00	33.20	14	9,103	0.15%
2018/05/23	5	33.54	6	33.93	34.00	-1	9,061	-0.01%
2018/05/22	3	33.55	5	33.80	33.25	-2	8,908	-0.02%
2018/05/21	7	34.60	3	35.00	33.60	4	8,885	0.05%
2018/05/18	10	33.11	49	33.02	33.95	-39	8,590	-0.45%
2018/05/17	6	32.45	11	32.53	31.75	-5	8,254	-0.06%
2018/05/16	1	31.70	1	31.65	31.70	0	8,172	0.00%
2018/05/15	3	31.75	2	31.90	31.45	1	8,296	0.01%
2018/05/14	25	32.08	0	0.00	32.40	25	8,370	0.30%
2018/05/11	15	31.55	1	31.65	31.80	14	8,389	0.17%
2018/05/10	1.5	30.93	1	31.40	30.90	0.5	8,384	0.01%
2018/05/09	3.5	31.42	9	31.65	31.05	-5.5	8,365	-0.07%
2018/05/08	3	32.75	1	32.70	32.60	2	8,392	0.02%
2018/05/04	0	0.00	1	32.15	32.55	-1	8,521	-0.01%
2018/05/03	7	32.59	4	32.58	32.60	3	8,685	0.03%
2018/05/02	0	0.00	2	33.23	33.30	-2	8,690	-0.02%
2018/04/30	1	33.05	11	32.95	33.00	-10	8,651	-0.12%
2018/04/27	1	32.90	3	33.42	33.55	-2	8,690	-0.02%
2018/04/26	14	33.73	14	34.01	33.60	0	8,736	0.00%
2018/04/25	0	0.00	2	32.20	32.10	-2	8,639	-0.02%
2018/04/24	5	32.70	5	32.86	32.95	0	8,660	0.00%
2018/04/23	2	32.65	0	0.00	32.50	2	8,688	0.02%
2018/04/20	9	33.81	9	33.61	33.10	0	8,766	0.00%
2018/04/19	2	32.83	17	32.79	33.00	-15	8,722	-0.17%
2018/04/18	5	32.50	7	32.56	32.65	-2	8,774	-0.02%
2018/04/16	3	32.43	2	32.45	32.25	1	9,057	0.01%
2018/04/13	4	31.85	3	31.50	31.90	1	9,208	0.01%
2018/04/12	3	31.12	1	30.65	31.10	2	9,504	0.02%
2018/04/11	1	30.45	1	30.85	30.25	0	9,729	0.00%
2018/04/10	0	0.00	7	31.04	31.15	-7	10,059	-0.07%
2018/04/09	1	31.20	7	31.23	31.40	-6	10,351	-0.06%
2018/04/02	10	30.70	0	0.00	29.80	10	11,452	0.09%
2018/03/30	3	30.73	2	30.75	30.65	1	13,086	0.01%
2018/03/27	1	30.05	8	29.89	30.00	-7	13,456	-0.05%
2018/03/26	0	0.00	5	29.95	29.60	-5	13,432	-0.04%
2018/03/23	8	28.62	1	28.25	29.75	7	13,414	0.05%
2018/03/21	0	0.00	1	29.85	29.45	-1	13,407	-0.01%
2018/03/20	1	29.00	0	0.00	29.90	1	13,481	0.01%
2018/03/19	2	29.75	2	29.63	29.50	0	13,563	0.00%
2018/03/15	0	0.00	3	29.45	29.40	-3	13,649	-0.02%
2018/03/14	0	0.00	3	29.20	29.40	-3	13,650	-0.02%
2018/03/13	0	0.00	1	29.00	28.80	-1	13,868	-0.01%
2018/03/12	0	0.00	4	28.91	28.60	-4	13,987	-0.03%
2018/03/08	2	28.00	0	0.00	28.05	2	14,802	0.01%
2018/03/07	0	0.00	11	27.94	27.90	-11	15,475	-0.07%
2018/03/06	0	0.00	1	28.30	28.35	-1	15,565	-0.01%
2018/03/05	6	28.21	0	0.00	27.90	6	15,651	0.04%
2018/03/02	2	29.10	0	0.00	28.90	2	15,668	0.01%
2018/03/01	0	0.00	4	29.55	29.70	-4	15,776	-0.03%
2018/02/27	0	0.00	2	29.18	29.20	-2	15,719	-0.01%
2018/02/26	6	28.91	2	28.65	29.00	4	15,721	0.03%
2018/02/23	0	0.00	1	28.10	28.00	-1	15,928	-0.01%
2018/02/22	0	0.00	2	27.43	27.10	-2	16,020	-0.01%
2018/02/21	0	0.00	33	27.33	27.50	-33	16,059	-0.21%
2018/02/12	31	26.75	0	0.00	26.65	31	16,094	0.19%
2018/02/09	1	26.55	0	0.00	27.10	1	16,231	0.01%
2018/02/08	1	26.90	0	0.00	27.25	1	16,352	0.01%
2018/02/07	12	26.97	2	27.55	26.90	10	16,513	0.06%
2018/02/06	8	26.76	30	26.30	26.35	-22	16,691	-0.13%
2018/02/05	4	28.15	1	28.15	28.05	3	17,180	0.02%
2018/02/02	4	29.04	2	29.13	28.95	2	17,734	0.01%
2018/02/01	2	28.98	0	0.00	28.80	2	17,753	0.01%
2018/01/31	7	28.64	1	28.80	28.75	6	17,730	0.03%
2018/01/30	12	29.93	0	0.00	29.35	12	17,647	0.07%
2018/01/26	11	30.10	10	29.85	29.80	1	17,625	0.01%
2018/01/25	0	0.00	30	29.70	29.55	-30	17,442	-0.17%
2018/01/24	2	29.08	0	0.00	29.45	2	17,377	0.01%
2018/01/23	20	29.25	0	0.00	29.10	20	17,398	0.11%
2018/01/22	3	28.87	3	29.35	29.70	0	17,341	0.00%
2018/01/19	14	29.55	3	29.38	29.15	11	17,290	0.06%
2018/01/15	2	29.85	0	0.00	29.90	2	16,759	0.01%
2018/01/12	0	0.00	1	30.95	30.40	-1	16,553	-0.01%
2018/01/11	0	0.00	32	30.59	30.35	-32	16,355	-0.20%
2018/01/10	1	31.00	103	31.23	31.05	-102	16,264	-0.63%	大賣/鉅額交易
2018/01/09	0	0.00	17	31.44	31.60	-17	15,960	-0.11%
2018/01/08	7	31.14	19	31.21	31.15	-12	15,651	-0.08%
2018/01/05	5	30.46	4	30.38	30.80	1	15,233	0.01%
2018/01/04	114	30.46	35	30.78	30.15	79	14,980	0.53%	大買/
2018/01/03	18	30.59	22	30.35	30.35	-4	14,682	-0.03%
2018/01/02	41	31.52	5	31.19	30.80	36	14,308	0.25%