國喬 (1312)-元富-緯城券商分點個股進出

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
14.70
漲跌
▼0.10
漲幅
-0.68%
成交量
6,289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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/17	8	14.68	14	14.80	14.70	-6	2,801	-0.21%
2024/05/16	34	14.76	13	14.76	14.80	21	2,730	0.77%
2024/05/15	77	14.84	0.1	14.83	14.85	76.9	2,643	2.91%
2024/05/14	1	14.35	11	14.40	14.15	-10	2,372	-0.42%
2024/05/13	11	14.35	6.6	14.12	14.35	4.4	2,299	0.19%
2024/05/09	0.1	13.35	0	0.00	13.25	0.1	2,075	0.00%
2024/05/03	0	0.00	2	13.65	13.45	-2	2,120	-0.09%
2024/04/29	1	13.55	0	0.00	13.65	1	2,121	0.05%
2024/04/26	7	13.30	0	0.00	13.30	7	2,086	0.34%
2024/04/24	0	13.30	0	0.00	13.20	0	2,107	0.00%
2024/04/23	10	13.15	0	0.00	13.20	10	2,178	0.46%
2024/04/19	7	12.90	0	0.00	12.90	7	2,208	0.32%
2024/04/18	10	13.10	20	12.90	13.10	-10	2,182	-0.46%
2024/04/16	1	13.05	0	0.00	12.95	1	2,259	0.04%
2024/04/11	20.1	13.45	0.2	13.55	13.35	19.8	2,269	0.87%
2024/04/09	5	13.60	0	0.00	13.55	5	2,269	0.22%
2024/04/02	0	0.00	2	13.45	13.35	-2	2,306	-0.09%
2024/04/01	1	13.50	0	0.00	13.55	1	2,324	0.04%
2024/03/21	0	13.40	0	13.40	13.45	0	2,906	0.00%
2024/03/18	0.2	13.15	0	13.20	13.15	0.2	3,035	0.01%
2024/03/13	7	13.43	0	0.00	13.45	7	3,199	0.22%
2024/03/11	1	13.70	0	13.70	13.75	1	3,182	0.03%
2024/03/06	0	0.00	1	14.00	14.05	-1	3,090	-0.03%
2024/03/05	0	0.00	15	13.95	14.00	-15	3,129	-0.48%
2024/03/04	0	0.00	0	14.10	14.05	0	3,123	0.00%
2024/02/22	1	14.30	0	0.00	14.30	1	3,174	0.03%
2024/02/20	1.9	14.57	0	0.00	14.50	1.9	3,151	0.06%
2024/02/16	0	14.45	0	0.00	14.45	0	3,162	0.00%
2024/02/15	1	14.25	2	14.18	14.25	-1	3,136	-0.03%
2024/02/01	0	0.00	0	14.65	14.55	0	3,102	0.00%
2024/01/29	0	0.00	2	14.73	14.75	-2	3,046	-0.07%
2024/01/26	0	0.00	1	14.55	14.50	-1	3,020	-0.03%
2024/01/22	0	0.00	1	14.20	14.15	-1	2,937	-0.03%
2024/01/17	0	0.00	2	14.25	14.05	-2	2,888	-0.07%
2024/01/11	0.3	14.60	2	14.55	14.60	-1.7	2,752	-0.06%
2024/01/10	0.1	14.85	0	0.00	14.70	0.1	2,695	0.00%
2024/01/08	1	15.30	0	0.00	15.15	1	2,607	0.04%
2024/01/02	0	0.00	2	15.15	15.15	-2	2,515	-0.08%
2023/12/29	0	0.00	2	15.20	15.20	-2	2,498	-0.08%
2023/12/27	0	0.00	2	15.15	15.10	-2	2,422	-0.08%
2023/12/26	0	0.00	6	15.20	15.10	-6	2,395	-0.25%
2023/12/25	10.3	14.85	4.5	14.89	14.85	5.8	2,213	0.26%
2023/12/22	0.4	15.10	0	0.00	15.05	0.4	1,962	0.02%
2023/12/19	1	14.85	0	0.00	14.90	1	1,841	0.05%
2023/12/15	0	0.00	3	15.30	15.25	-3	1,714	-0.17%
2023/12/14	1	15.15	0	0.00	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	2	15.05	0	0.00	15.45	2	1,536	0.13%
2023/12/11	21	15.30	0.2	15.35	15.20	20.8	1,441	1.44%
2023/12/06	1	15.95	0	0.00	15.95	1	1,305	0.08%
2023/11/29	0	0.00	5	16.10	16.10	-5	1,197	-0.42%
2023/11/28	1	16.20	0	0.00	16.20	1	1,185	0.08%
2023/11/22	0	0.00	6	16.50	16.45	-6	1,038	-0.58%
2023/11/14	1	15.80	0	0.00	15.80	1	1,023	0.10%
2023/10/30	1	15.95	0	0.00	15.85	1	1,372	0.07%
2023/10/27	10	16.00	0	0.00	15.95	10	1,398	0.71%
2023/10/06	20	16.45	0	0.00	16.50	20	1,593	1.26%
2023/09/15	0	0.00	1	17.25	17.25	-1	1,753	-0.06%
2023/09/14	0	0.00	0.1	17.55	17.40	-0.1	1,754	0.00%
2023/09/06	0	0.00	2.2	17.00	16.95	-2.2	1,734	-0.12%
2023/08/29	0	0.00	3	16.65	16.80	-3	1,769	-0.17%
2023/08/18	0	0.00	2	16.90	16.85	-2	1,825	-0.11%
2023/08/16	2	16.55	0	0.00	16.50	2	1,787	0.11%
2023/08/15	0	0.00	8	17.30	16.95	-8	1,758	-0.46%
2023/08/14	0.3	17.50	6	17.45	17.25	-5.7	1,706	-0.33%
2023/08/09	0	0.00	2	18.83	18.85	-2	1,648	-0.12%
2023/08/04	0	0.00	2	18.90	18.80	-2	1,711	-0.12%
2023/08/02	0	0.00	20	18.89	18.70	-20	1,718	-1.16%
2023/08/01	0	0.00	2	18.60	18.60	-2	1,668	-0.12%
2023/07/31	0	0.00	3	18.45	18.40	-3	1,654	-0.18%
2023/07/24	0.2	18.20	0	0.00	18.15	0.2	1,735	0.01%
2023/07/20	0	0.00	1	18.35	18.40	-1	1,826	-0.05%
2023/07/19	0	0.00	1	18.25	18.10	-1	1,996	-0.05%
2023/07/18	0	0.00	2	18.50	18.45	-2	1,973	-0.10%
2023/07/14	0	0.00	0	18.50	18.45	0	2,014	0.00%
2023/07/10	0.5	18.60	0	0.00	18.50	0.5	2,291	0.02%
2023/07/06	1	18.90	0	0.00	18.80	1	2,319	0.04%
2023/07/05	2	19.15	0.1	19.25	19.10	1.9	2,313	0.08%
2023/06/28	0	0.00	2	19.35	19.25	-2	2,436	-0.08%
2023/06/27	0	19.30	0	0.00	19.25	0	2,458	0.00%
2023/06/26	0.2	19.20	0	0.00	19.30	0.2	2,504	0.01%
2023/06/20	2	19.15	0	0.00	19.20	2	2,544	0.08%
2023/06/14	0	0.00	1	19.25	19.30	-1	2,556	-0.04%
2023/05/29	0.2	19.10	0	0.00	19.00	0.2	2,667	0.01%
2023/05/25	1	19.25	0	0.00	19.10	1	2,697	0.04%
2023/05/23	0.2	19.40	32	19.30	19.30	-31.8	2,697	-1.18%
2023/05/19	0.6	19.15	0	0.00	19.00	0.6	2,708	0.02%
2023/05/17	0	0.00	2	19.18	19.20	-2	2,735	-0.07%
2023/05/16	1	19.05	0	0.00	19.05	1	2,742	0.04%
2023/05/12	2	19.00	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	19.00	0	0.00	18.75	2	2,751	0.07%
2023/05/04	2	19.70	0	0.00	19.70	2	2,852	0.07%
2023/05/02	0	0.00	1	20.25	20.10	-1	2,900	-0.03%
2023/04/25	5	20.90	0	0.00	20.30	5	2,926	0.17%
2023/04/24	0.1	20.90	3	20.78	20.80	-2.9	2,921	-0.10%
2023/04/20	12	20.30	0	0.00	20.25	12	2,771	0.43%
2023/04/19	3	20.27	0	0.00	20.20	3	2,771	0.11%
2023/04/18	10	21.15	0	0.00	20.55	10	2,732	0.37%
2023/04/14	5	21.00	9	21.01	21.15	-4	2,686	-0.15%
2023/04/13	0.1	20.80	0	0.00	20.75	0.1	2,655	0.00%
2023/04/12	0.5	20.55	5	20.58	20.60	-4.5	2,543	-0.18%
2023/04/10	0.5	20.35	0.8	20.35	20.40	-0.3	2,513	-0.01%
2023/04/07	2	20.00	0	0.00	20.20	2	2,507	0.08%
2023/04/06	30	20.30	2	20.50	20.15	28	2,542	1.10%
2023/03/31	0	0.00	2	19.90	20.00	-2	2,482	-0.08%
2023/03/30	0	0.00	10	19.85	19.80	-10	2,528	-0.40%
2023/03/29	2	19.80	0	0.00	19.85	2	2,644	0.08%
2023/03/28	0	20.05	2	20.10	19.80	-2	2,687	-0.07%
2023/03/27	0	0.00	2	19.98	20.00	-2	2,697	-0.07%
2023/03/24	0	19.60	2	19.70	19.60	-2	2,738	-0.07%
2023/03/23	2.2	19.36	0	0.00	19.45	2.2	2,767	0.08%
2023/03/16	1	18.90	0	0.00	18.90	1	3,124	0.03%
2023/03/06	3	19.88	0	0.00	19.85	3	4,576	0.07%
2023/03/03	0	0.00	5	19.80	19.85	-5	4,645	-0.11%
2023/03/01	0	19.80	0	0.00	19.80	0	4,684	0.00%
2023/02/23	0.1	19.80	0	0.00	19.95	0.1	4,680	0.00%
2023/02/21	1	19.80	0	0.00	19.80	1	4,678	0.02%
2023/02/15	0	0.00	2	19.58	19.65	-2	4,963	-0.04%
2023/02/08	2.1	19.58	0	0.00	19.60	2.1	4,977	0.04%
2023/02/07	1.1	19.84	0	0.00	19.80	1.1	4,927	0.02%
2023/02/06	0.1	19.90	0	0.00	19.95	0.1	4,905	0.00%
2023/02/02	0	0.00	0.1	19.85	19.95	-0.1	4,851	0.00%
2023/01/30	1	19.75	0	0.00	19.80	1	4,739	0.02%
2023/01/17	0	0.00	1	19.80	19.85	-1	4,691	-0.02%
2023/01/16	0	0.00	11	19.79	19.70	-11	4,665	-0.24%
2023/01/13	1	19.50	0	0.00	19.50	1	4,597	0.02%
2023/01/12	5	19.60	1	19.60	19.60	4	4,591	0.09%
2023/01/11	0	0.00	1	19.35	19.35	-1	4,543	-0.02%
2023/01/09	0	0.00	1	19.35	19.35	-1	4,516	-0.02%
2023/01/06	1	19.35	0	0.00	19.30	1	4,500	0.02%
2023/01/05	0	0.00	10	19.50	19.30	-10	4,514	-0.22%
2023/01/04	0	0.00	1	19.30	19.30	-1	4,480	-0.02%
2023/01/03	0	0.00	2	19.20	19.20	-2	4,453	-0.04%
2022/12/29	0	18.85	0	0.00	18.80	0	4,415	0.00%
2022/12/28	1	18.95	0	0.00	18.85	1	4,417	0.02%
2022/12/27	0	19.20	0	0.00	19.20	0	4,403	0.00%
2022/12/26	3.2	18.97	2	19.20	19.10	1.2	4,384	0.03%
2022/12/22	0	0.00	2	18.65	18.75	-2	4,346	-0.05%
2022/12/16	22	18.54	0	0.00	18.35	22	4,271	0.52%
2022/12/14	2	18.65	0	0.00	18.80	2	4,160	0.05%
2022/12/13	2	18.68	0	0.00	18.50	2	4,147	0.05%
2022/12/09	4	19.09	4	19.45	19.00	0	4,067	0.00%
2022/12/07	4	18.91	0	0.00	18.85	4	3,836	0.10%
2022/12/06	7	19.62	31	19.73	19.20	-24	3,753	-0.64%
2022/12/05	0	20.35	2	20.35	20.20	-2	3,604	-0.06%
2022/12/02	3	20.32	1	20.21	20.30	2	3,560	0.06%
2022/12/01	8	20.74	5	21.06	20.70	3	3,402	0.09%
2022/11/30	6	20.03	13	20.49	20.80	-7	2,936	-0.24%
2022/11/28	0	0.00	1	18.85	18.80	-1	2,511	-0.04%
2022/11/25	0	0.00	1	18.35	18.30	-1	2,377	-0.04%
2022/11/24	0	17.90	2	17.80	17.85	-2	2,293	-0.09%
2022/11/23	0.2	17.50	0	0.00	17.50	0.2	2,259	0.01%
2022/11/14	1	17.35	2	17.48	17.80	-1	2,318	-0.04%
2022/11/08	1	18.05	0	0.00	18.00	1	2,258	0.04%
2022/11/04	0	0.00	10	17.90	17.95	-10	2,357	-0.42%
2022/10/27	0	0.00	10	17.65	17.65	-10	2,459	-0.41%
2022/10/25	0	17.00	0	0.00	17.05	0	2,449	0.00%
2022/10/24	0.2	17.10	0	0.00	17.10	0.2	2,451	0.01%
2022/10/20	1	17.00	1	17.10	17.20	0	2,443	0.00%
2022/10/17	1	16.70	0	0.00	17.05	1	2,453	0.04%
2022/10/13	10	16.95	50	16.70	16.80	-40	2,486	-1.61%
2022/10/11	10	17.50	0	0.00	17.50	10	2,508	0.40%
2022/09/28	1	16.80	0	0.00	16.60	1	3,317	0.03%
2022/09/26	1	18.15	14	18.15	17.85	-13	3,292	-0.40%
2022/09/23	0.2	18.70	0	0.00	18.65	0.2	3,314	0.00%
2022/09/16	0	0.00	2	18.80	18.70	-2	3,396	-0.06%
2022/09/13	0	0.00	2	18.60	18.65	-2	3,590	-0.06%
2022/09/07	2	18.20	30	17.90	17.95	-28	3,661	-0.76%
2022/09/06	1	18.20	0	0.00	18.30	1	3,673	0.03%
2022/08/26	0	19.10	2	19.20	19.15	-2	3,702	-0.05%
2022/08/24	30	19.55	0	0.00	19.20	30	3,731	0.80%
2022/08/23	0.2	18.90	0	0.00	18.90	0.2	3,674	0.00%
2022/08/19	2	18.60	1	18.90	18.90	1	3,723	0.03%
2022/08/18	0	18.78	0	0.00	18.70	0	3,735	0.00%
2022/08/17	1	18.60	0	0.00	18.70	1	3,748	0.03%
2022/08/16	1	18.95	0	0.00	18.85	1	3,712	0.03%
2022/08/12	4	19.34	0	0.00	19.25	4	3,634	0.11%
2022/08/11	3	19.78	17	19.71	19.85	-14	3,577	-0.39%
2022/08/09	1.1	19.51	0	0.00	19.60	1.1	3,624	0.03%
2022/08/08	2	19.25	0	0.00	19.40	2	3,651	0.05%
2022/08/04	0	0.00	3	19.00	19.25	-3	3,773	-0.08%
2022/08/03	1	19.30	0	0.00	19.35	1	3,773	0.03%
2022/07/28	1	19.75	0	0.00	19.75	1	4,002	0.02%
2022/07/25	0	0.00	3	19.65	19.65	-3	4,118	-0.07%
2022/07/22	3.2	19.34	0	0.00	19.35	3.2	4,178	0.08%
2022/07/21	1	19.45	0	0.00	19.50	1	4,277	0.02%
2022/07/20	2	19.30	2	19.53	19.35	0	4,312	0.00%
2022/07/19	0	0.00	1	19.15	19.35	-1	4,361	-0.02%
2022/07/18	0	0.00	1	19.00	18.90	-1	4,350	-0.02%
2022/07/15	1.1	18.81	0	0.00	18.80	1.1	4,367	0.02%
2022/07/14	0	0.00	10	19.17	19.20	-10	4,323	-0.23%
2022/07/13	0	0.00	6	21.00	20.60	-6	4,147	-0.14%
2022/07/11	1	21.75	0	0.00	21.40	1	3,872	0.03%
2022/07/08	30	21.75	0	0.00	21.65	30	3,871	0.77%
2022/07/04	1	21.70	0	0.00	21.80	1	3,840	0.03%
2022/07/01	5	22.40	2	22.00	21.95	3	3,924	0.08%
2022/06/28	0	0.00	5	23.30	23.30	-5	4,190	-0.12%
2022/06/27	4	23.15	2	23.25	23.20	2	4,495	0.04%
2022/06/24	0	0.00	0	22.80	22.75	0	4,487	0.00%
2022/06/22	3.1	22.72	0	0.00	22.25	3.1	4,511	0.07%
2022/06/17	0.1	23.75	0	0.00	23.60	0.1	4,361	0.00%
2022/06/16	3	24.37	0	0.00	23.85	3	4,373	0.07%
2022/06/15	0	0.00	189	24.19	24.20	-189	4,381	-4.31%	大賣/鉅額交易
2022/06/13	0	0.00	40	24.16	24.15	-40	4,426	-0.90%
2022/06/10	0	0.00	4	24.75	24.60	-4	4,429	-0.09%
2022/06/09	2	24.75	95	24.77	24.75	-93	4,480	-2.08%
2022/06/08	0	0.00	104	24.74	24.60	-104	4,538	-2.29%	大賣/鉅額交易
2022/06/07	11	24.50	409	24.52	24.50	-398	4,595	-8.66%	大賣/鉅額交易
2022/06/02	0	0.00	325.1	24.74	24.75	-325.1	4,978	-6.53%	大賣/鉅額交易
2022/06/01	2	24.50	62	24.55	24.50	-60	5,083	-1.18%
2022/05/31	0	0.00	359.1	24.47	24.50	-359.1	5,132	-7.00%	大賣/鉅額交易
2022/05/20	0.2	24.18	264	24.25	24.10	-263.8	5,713	-4.62%	大賣/鉅額交易
2022/05/19	0.2	24.05	0	0.00	24.15	0.2	5,774	0.00%
2022/05/18	1.2	24.51	0	0.00	24.55	1.2	5,777	0.02%
2022/05/17	0.2	24.03	0	0.00	24.20	0.2	5,804	0.00%
2022/05/16	0.1	24.00	1	23.90	23.95	-0.9	5,853	-0.02%
2022/05/12	1	23.90	0	0.00	23.45	1	6,070	0.02%
2022/05/11	1	24.15	0	0.00	24.20	1	6,223	0.02%
2022/05/09	6	24.65	100	25.05	24.60	-94	6,485	-1.45%
2022/05/06	2	25.55	0	0.00	25.55	2	6,541	0.03%
2022/05/04	1	25.80	0	0.00	25.85	1	6,626	0.02%
2022/04/28	0	0.00	4	25.65	25.80	-4	6,871	-0.06%
2022/04/27	0	0.00	28	25.05	25.05	-28	6,853	-0.41%
2022/04/14	17	26.56	0	0.00	26.55	17	7,364	0.23%
2022/04/13	4	26.25	0	0.00	26.30	4	7,342	0.05%
2022/04/12	0	0.00	2	26.05	26.15	-2	7,389	-0.03%
2022/04/11	1	26.20	7.2	26.49	26.15	-6.2	7,410	-0.08%
2022/04/08	3.1	26.46	0	0.00	26.60	3.1	7,422	0.04%
2022/04/07	1	26.30	1	26.40	26.25	0	7,512	0.00%
2022/04/01	1	27.00	10	27.05	27.00	-9	7,483	-0.12%
2022/03/31	9	27.49	0	0.00	27.30	9	7,388	0.12%
2022/03/30	36	27.97	31	28.22	27.85	5	7,366	0.07%
2022/03/24	2	26.95	0	0.00	26.95	2	7,056	0.03%
2022/03/23	0	0.00	10	27.15	27.15	-10	7,109	-0.14%
2022/03/21	0	0.00	1	26.80	27.00	-1	7,239	-0.01%
2022/03/18	0	0.00	1	26.75	26.55	-1	7,296	-0.01%
2022/03/17	60	26.60	10	26.60	26.75	50	7,342	0.68%
2022/03/16	10	26.45	0	0.00	26.30	10	7,413	0.13%
2022/03/15	0	0.00	6	26.63	26.40	-6	7,471	-0.08%
2022/03/14	54	26.68	14	26.80	26.80	40	7,632	0.52%
2022/03/11	0	0.00	10	26.25	26.25	-10	7,710	-0.13%
2022/03/10	2	26.35	0	0.00	26.50	2	7,763	0.03%
2022/03/09	22	26.24	0	0.00	26.10	22	7,810	0.28%
2022/03/08	13	26.96	90	26.67	26.70	-77	7,737	-1.00%
2022/03/07	2	27.85	0	0.00	27.75	2	7,794	0.03%
2022/03/04	0	0.00	5	28.80	28.65	-5	8,034	-0.06%
2022/03/03	2	29.10	5	28.99	28.95	-3	8,350	-0.04%
2022/03/02	13	28.87	3	28.85	28.85	10	9,203	0.11%
2022/03/01	6	28.74	86	28.84	28.75	-80	9,854	-0.81%
2022/02/24	0	0.00	24	27.95	27.80	-24	10,113	-0.24%
2022/02/22	1	28.90	3	28.48	28.35	-2	10,231	-0.02%
2022/02/21	0	0.00	1	28.85	28.70	-1	10,260	-0.01%
2022/02/18	0	0.00	3	28.60	28.55	-3	10,295	-0.03%
2022/02/17	10	28.30	2	28.35	28.35	8	10,442	0.08%
2022/02/16	2	28.25	0	0.00	28.25	2	10,722	0.02%
2022/02/15	6	28.23	0	0.00	28.35	6	11,238	0.05%
2022/02/14	0	0.00	14	28.51	28.30	-14	11,335	-0.12%
2022/02/11	2	28.90	5	28.97	29.00	-3	11,247	-0.03%
2022/02/10	1	28.60	1	28.75	28.80	0	11,082	0.00%
2022/02/09	5	28.36	6	28.42	28.50	-1	10,962	-0.01%
2022/02/08	0	0.00	4	28.14	28.25	-4	10,899	-0.04%
2022/02/07	13	27.62	14	27.48	27.80	-1	10,850	-0.01%
2022/01/26	2	26.65	0	0.00	26.60	2	10,807	0.02%
2022/01/25	4	26.76	0	0.00	26.50	4	10,809	0.04%
2022/01/24	9	26.99	0	0.00	27.00	9	10,773	0.08%
2022/01/21	5	27.80	15	27.85	27.50	-10	10,718	-0.09%
2022/01/20	0	0.00	14	27.85	27.85	-14	10,619	-0.13%
2022/01/19	14	28.02	10	27.80	27.60	4	10,619	0.04%
2022/01/18	2	27.95	1	28.15	27.80	1	10,534	0.01%
2022/01/17	0	0.00	7	28.02	28.05	-7	10,569	-0.07%
2022/01/14	1	27.75	1	27.90	27.85	0	10,674	0.00%
2022/01/13	5	28.00	3	28.10	28.05	2	10,691	0.02%
2022/01/12	11	27.74	16	27.75	27.75	-5	10,724	-0.05%
2022/01/11	16	27.75	42	27.65	27.65	-26	10,735	-0.24%
2022/01/10	4	28.08	0	0.00	28.05	4	10,654	0.04%
2022/01/07	17	28.53	8	28.51	28.25	9	10,611	0.08%
2022/01/06	2	28.10	0	0.00	28.10	2	10,514	0.02%
2022/01/05	185	28.10	2	28.15	28.10	183	10,537	1.74%	大買/鉅額交易
2022/01/04	77	28.27	40	28.20	28.25	37	10,557	0.35%
2021/12/30	2	28.95	8	28.97	28.70	-6	10,636	-0.06%
2021/12/29	0	0.00	40	28.77	28.85	-40	10,723	-0.37%
2021/12/28	0	0.00	3	28.60	28.65	-3	10,792	-0.03%
2021/12/27	0	0.00	5	28.50	28.50	-5	11,099	-0.05%
2021/12/24	30	28.60	20	28.55	28.40	10	11,428	0.09%
2021/12/22	14	28.28	0	0.00	28.20	14	12,365	0.11%
2021/12/21	5	28.10	0	0.00	28.20	5	12,689	0.04%
2021/12/17	2	28.30	3	28.30	28.30	-1	13,159	-0.01%
2021/12/16	2	28.00	0	0.00	27.90	2	13,171	0.02%
2021/12/15	6	28.08	0	0.00	27.95	6	13,213	0.05%
2021/12/14	10	28.25	4	28.10	28.10	6	13,455	0.04%
2021/12/13	3	28.20	0	0.00	28.15	3	13,645	0.02%
2021/12/10	3	28.27	0	0.00	28.20	3	13,719	0.02%
2021/12/09	6	28.48	0	0.00	28.45	6	13,672	0.04%
2021/12/08	2	28.65	8	28.91	28.55	-6	13,661	-0.04%
2021/12/07	4	28.60	7	28.75	28.75	-3	13,548	-0.02%
2021/12/06	21	28.35	0	0.00	28.35	21	13,459	0.16%
2021/12/03	2	28.58	21	28.56	28.50	-19	13,445	-0.14%
2021/12/02	2	28.48	3.2	28.54	28.40	-1.2	13,374	-0.01%
2021/12/01	109	28.60	9	28.77	28.70	100	13,300	0.75%	大買/
2021/11/30	38.2	28.97	31	28.72	28.75	7.2	13,134	0.05%
2021/11/29	8	28.69	4	28.75	28.70	4	12,856	0.03%
2021/11/26	134	29.99	74	29.85	29.80	60	12,642	0.47%	大買/
2021/11/25	65.3	29.95	56	29.62	29.75	9.3	11,857	0.08%
2021/11/24	0	0.00	40	28.89	29.20	-40	11,104	-0.36%
2021/11/23	0	0.00	1	28.20	28.15	-1	10,814	-0.01%
2021/11/22	4	28.28	9	28.28	28.30	-5	10,788	-0.05%
2021/11/19	9	28.80	2	28.43	28.50	7	10,778	0.06%
2021/11/18	6	28.38	39	28.64	28.70	-33	10,714	-0.31%
2021/11/17	3	28.30	5	28.26	28.15	-2	10,699	-0.02%
2021/11/16	21	28.39	4	28.40	28.45	17	10,782	0.16%
2021/11/15	32	29.00	2	29.15	28.80	30	10,695	0.28%
2021/11/12	16	29.31	48.3	29.13	29.55	-32.3	10,498	-0.31%
2021/11/11	265.3	27.76	46	27.79	27.50	219.3	10,105	2.17%	大買/鉅額交易
2021/11/10	113	28.19	8.5	28.31	28.15	104.5	10,236	1.02%	大買/鉅額交易
2021/11/09	0	0.00	8	27.90	27.95	-8	10,379	-0.08%
2021/11/08	47	27.87	6	27.60	27.85	41	10,598	0.39%
2021/11/05	5	27.55	3	27.50	27.55	2	10,861	0.02%
2021/11/04	11	27.12	2	27.23	27.10	9	10,873	0.08%
2021/11/02	2	27.03	2	27.10	26.95	0	11,027	0.00%
2021/11/01	14	27.00	0	0.00	27.05	14	11,256	0.12%
2021/10/29	8	26.87	0	0.00	27.00	8	11,323	0.07%
2021/10/28	0.1	26.85	0	0.00	26.95	0.1	11,313	0.00%
2021/10/27	7	26.59	0	0.00	26.55	7	11,359	0.06%
2021/10/26	1	26.80	4	26.80	26.80	-3	11,391	-0.03%
2021/10/25	1	26.40	2	26.80	26.80	-1	11,456	-0.01%
2021/10/22	16	26.41	26	26.35	26.35	-10	11,536	-0.09%
2021/10/21	0	0.00	2	26.80	26.85	-2	11,544	-0.02%
2021/10/20	7.2	26.87	0	0.00	26.90	7.2	11,630	0.06%
2021/10/19	55.3	27.24	0	0.00	27.30	55.3	11,719	0.47%
2021/10/18	28	27.56	2	27.50	27.35	26	11,753	0.22%
2021/10/15	6	27.13	0	0.00	27.20	6	11,849	0.05%
2021/10/14	52	26.80	0	0.00	26.95	52	12,027	0.43%
2021/10/12	32	27.85	1	28.25	27.75	31	12,108	0.26%
2021/10/08	54	28.06	50	28.20	28.10	4	12,156	0.03%
2021/10/07	73	28.23	2	28.50	28.70	71	12,374	0.57%
2021/10/06	25	27.92	73.1	28.10	28.10	-48.1	12,730	-0.38%
2021/10/05	35	27.43	20	26.90	27.60	15	12,779	0.12%
2021/10/04	20	27.42	40	27.49	26.85	-20	12,812	-0.16%
2021/10/01	271	28.31	1	28.05	28.10	270	12,723	2.12%	大買/鉅額交易
2021/09/30	290	29.03	10	28.95	28.95	280	12,932	2.17%	大買/鉅額交易
2021/09/29	35	30.55	41	30.92	29.80	-6	13,036	-0.05%
2021/09/28	26	30.36	36	30.35	31.00	-10	13,169	-0.08%
2021/09/27	50	30.12	65	30.24	30.35	-15	16,563	-0.09%
2021/09/24	4	29.31	35	29.25	29.25	-31	18,467	-0.17%
2021/09/23	21	29.14	1	29.20	29.15	20	18,717	0.11%
2021/09/17	12	29.20	33	29.66	29.10	-21	19,124	-0.11%
2021/09/16	21	29.64	16	29.30	29.90	5	18,943	0.03%
2021/09/15	18	29.43	7	28.76	28.80	11	18,890	0.06%
2021/09/10	25	28.80	0	0.00	28.90	25	19,502	0.13%
2021/09/09	50	28.45	0	0.00	28.50	50	19,690	0.25%
2021/09/08	15	28.45	0	0.00	28.45	15	19,913	0.08%
2021/09/07	96	28.68	8	28.55	28.85	88	20,858	0.42%
2021/09/06	14	28.67	0	0.00	28.50	14	21,221	0.07%
2021/09/03	60	29.30	0	0.00	29.25	60	21,757	0.28%
2021/09/02	30	29.35	11	29.65	29.45	19	22,413	0.08%
2021/09/01	8	30.30	11	30.30	30.10	-3	22,929	-0.01%
2021/08/31	138	29.54	25	29.83	30.45	113	23,466	0.48%	大買/鉅額交易
2021/08/27	55	29.53	0	0.00	29.50	55	24,911	0.22%
2021/08/25	54	28.71	0	0.00	28.90	54	26,376	0.20%
2021/08/23	100	28.45	4	28.60	28.45	96	26,948	0.36%
2021/08/20	10	28.47	1.2	28.47	28.10	8.8	27,069	0.03%
2021/08/19	2	29.18	0	0.00	29.00	2	27,083	0.01%
2021/08/18	8	29.53	0	0.00	29.95	8	27,251	0.03%
2021/08/17	26	29.80	21	29.20	29.20	5	27,885	0.02%
2021/08/16	15	30.06	5	31.15	29.90	10	27,993	0.04%
2021/08/13	10	31.70	30.8	31.54	31.20	-20.8	28,018	-0.07%
2021/08/12	10	31.25	22	30.84	31.30	-12	28,173	-0.04%
2021/08/11	7	30.92	30	31.15	30.00	-23	28,360	-0.08%
2021/08/10	1	30.65	13	30.38	30.70	-12	28,688	-0.04%
2021/08/09	16	30.58	1	30.70	30.70	15	29,084	0.05%
2021/08/06	1	31.30	11	31.00	30.95	-10	29,674	-0.03%
2021/08/05	2	30.90	96	30.78	30.90	-94	29,798	-0.32%
2021/08/04	0	0.00	5	30.11	30.30	-5	30,190	-0.02%
2021/08/03	14	29.54	0	0.00	29.60	14	30,703	0.05%
2021/07/30	0	0.00	51	29.20	29.15	-51	31,833	-0.16%
2021/07/29	17	29.12	5	28.98	29.30	12	32,167	0.04%
2021/07/28	1	29.00	0	0.00	28.90	1	32,510	0.00%
2021/07/27	31	29.36	3	29.48	29.25	28	33,073	0.08%
2021/07/26	24	29.81	0	0.00	29.75	24	33,683	0.07%
2021/07/22	10	29.35	0	0.00	29.45	10	34,457	0.03%
2021/07/21	14	29.57	30	29.75	29.30	-16	34,896	-0.05%
2021/07/20	18	30.21	10	30.35	30.05	8	35,053	0.02%
2021/07/19	6	31.48	13	31.15	31.40	-7	35,307	-0.02%
2021/07/16	16	31.33	4	31.13	31.30	12	36,742	0.03%
2021/07/15	3	30.53	10	30.45	31.15	-7	37,062	-0.02%
2021/07/14	26	29.69	26	30.03	30.05	0	37,787	0.00%
2021/07/13	17	30.47	12	30.43	30.15	5	38,665	0.01%
2021/07/12	30	31.67	14	31.71	31.45	16	38,720	0.04%
2021/07/09	1	32.20	7	31.91	31.80	-6	39,020	-0.02%
2021/07/08	2	31.83	2	32.00	32.10	0	39,246	0.00%
2021/07/07	38	32.37	3.1	32.15	31.80	34.9	39,497	0.09%
2021/07/06	34	32.86	41	32.95	33.35	-7	39,662	-0.02%
2021/07/05	51	32.86	38	32.43	32.75	13	39,482	0.03%
2021/07/02	190	34.02	141	34.58	32.00	49	39,015	0.13%	大買/大賣/
2021/07/01	60.1	31.85	101	32.36	32.90	-40.9	35,475	-0.12%	大賣/
2021/06/30	10	29.70	28	29.79	29.95	-18	33,491	-0.05%
2021/06/29	32	29.42	5	29.50	29.30	27	33,314	0.08%
2021/06/28	16	29.46	5	29.48	29.70	11	33,309	0.03%
2021/06/25	0	0.00	17	29.24	29.05	-17	33,238	-0.05%
2021/06/24	0	0.00	17	28.67	29.15	-17	33,558	-0.05%
2021/06/23	16.1	28.66	40	28.75	28.75	-23.9	34,034	-0.07%
2021/06/22	5	28.90	11	29.20	29.00	-6	34,354	-0.02%
2021/06/21	26	28.21	255	28.34	28.50	-229	34,152	-0.67%	大賣/鉅額交易
2021/06/18	4	29.15	7	29.47	29.10	-3	33,904	-0.01%
2021/06/17	5	29.40	14	29.17	29.55	-9	33,817	-0.03%
2021/06/16	28	30.17	19	30.22	29.05	9	33,732	0.03%
2021/06/15	9	30.03	3	30.13	30.10	6	32,787	0.02%
2021/06/11	10	29.97	2	29.98	30.00	8	32,499	0.02%
2021/06/09	63	30.03	250	30.05	30.05	-187	31,523	-0.59%	大賣/鉅額交易
2021/06/08	27	29.86	47.3	29.87	29.80	-20.3	31,112	-0.07%
2021/06/07	314	29.78	78	29.59	29.80	236	30,592	0.77%	大買/鉅額交易
2021/06/04	2	28.68	19	28.71	28.60	-17	29,651	-0.06%
2021/06/03	26.1	28.48	77	28.39	28.50	-50.9	29,516	-0.17%
2021/06/02	67	28.00	157	28.00	27.60	-90	29,646	-0.30%	大賣/
2021/06/01	45	26.94	16	27.01	27.00	29	28,925	0.10%
2021/05/31	43	26.90	11	26.98	26.80	32	28,924	0.11%
2021/05/28	13	26.35	5	26.25	26.20	8	28,562	0.03%
2021/05/27	37	25.77	20	25.80	25.75	17	28,446	0.06%
2021/05/26	1	26.45	32	25.98	26.05	-31	28,348	-0.11%
2021/05/25	38	26.43	37	26.08	25.90	1	28,179	0.00%
2021/05/24	26	25.23	5	25.10	25.15	21	27,684	0.08%
2021/05/21	16	24.53	0	0.00	24.80	16	27,756	0.06%
2021/05/20	67	24.52	10	24.45	24.00	57	27,565	0.21%
2021/05/19	5	24.40	2.4	24.19	24.45	2.6	27,252	0.01%
2021/05/18	40	24.56	7	24.71	24.85	33	26,955	0.12%
2021/05/17	18	24.49	10	24.95	24.05	8	26,378	0.03%
2021/05/14	25	27.30	34	27.50	26.70	-9	25,940	-0.03%
2021/05/13	6	24.93	0	0.00	25.00	6	25,311	0.02%
2021/05/12	54	25.76	42	26.62	25.70	12	25,069	0.05%
2021/05/11	5	29.60	26	28.99	28.00	-21	24,485	-0.09%
2021/05/10	32	28.96	64	28.89	28.90	-32	23,939	-0.13%
2021/05/07	36.3	29.19	14	29.05	29.05	22.3	23,292	0.10%
2021/05/06	47	31.78	2	31.95	32.25	45	22,826	0.20%
2021/05/05	0	0.00	10	31.80	31.30	-10	22,518	-0.04%
2021/05/04	2	29.45	12	30.25	30.20	-10	22,164	-0.05%
2021/05/03	10	32.78	31.2	33.16	32.65	-21.2	21,499	-0.10%
2021/04/29	3	33.17	7	33.54	33.50	-4	20,888	-0.02%
2021/04/28	7	32.71	0	0.00	32.50	7	20,155	0.03%
2021/04/27	2	32.05	79	32.41	32.60	-77	20,086	-0.38%
2021/04/26	1	31.90	10	31.75	32.10	-9	19,617	-0.05%
2021/04/23	26	31.50	29	31.25	31.30	-3	19,396	-0.02%
2021/04/22	181	32.69	141	32.14	31.75	40	19,134	0.21%	大買/大賣/
2021/04/21	50.1	31.39	21	31.44	31.40	29.1	17,793	0.16%
2021/04/20	69.4	30.90	59	30.70	31.85	10.4	17,379	0.06%
2021/04/19	98	32.22	53	32.48	32.65	45	16,683	0.27%
2021/04/16	14	29.72	95	29.53	29.70	-81	15,557	-0.52%
2021/04/15	104	29.37	34	29.02	29.15	70	15,203	0.46%	大買/
2021/04/14	46	28.06	10.1	27.95	27.90	35.9	14,958	0.24%
2021/04/13	99	28.65	19	28.36	28.20	80	14,843	0.54%
2021/04/12	6	29.15	8	29.31	29.60	-2	14,702	-0.01%
2021/04/08	24	27.50	44	27.80	28.00	-20	14,186	-0.14%
2021/04/07	8	27.62	0	0.00	27.80	8	14,574	0.05%
2021/04/06	26	27.85	1	28.00	27.90	25	14,641	0.17%
2021/04/01	0	0.00	11	27.35	27.30	-11	14,455	-0.08%
2021/03/31	0	0.00	10	27.50	27.50	-10	14,359	-0.07%
2021/03/30	0	0.00	12	27.00	27.30	-12	14,217	-0.08%
2021/03/29	104	27.17	2	27.30	27.00	102	14,377	0.71%	大買/鉅額交易
2021/03/26	95	26.72	14	26.67	26.80	81	15,094	0.54%
2021/03/25	4	25.70	24	25.65	25.95	-20	14,603	-0.14%
2021/03/23	0	0.00	1	24.45	24.55	-1	14,129	-0.01%
2021/03/22	18	24.27	0	0.00	24.55	18	14,127	0.13%
2021/03/19	10	24.20	24	24.08	24.10	-14	14,283	-0.10%
2021/03/18	0	0.00	15	24.80	24.85	-15	14,257	-0.11%
2021/03/17	0	0.00	15	24.98	25.00	-15	14,337	-0.10%
2021/03/16	0	0.00	1	25.30	25.15	-1	14,472	-0.01%
2021/03/15	7	25.41	25	25.23	25.60	-18	14,467	-0.12%
2021/03/12	21	25.00	0	0.00	25.30	21	14,393	0.15%
2021/03/11	29	25.23	0	0.00	25.10	29	14,430	0.20%
2021/03/10	10	25.27	0	0.00	25.35	10	14,519	0.07%
2021/03/09	64	25.12	17	25.15	25.25	47	14,525	0.32%
2021/03/08	35	25.55	25	25.13	25.65	10	14,413	0.07%
2021/03/05	2	23.85	0	0.00	23.85	2	13,681	0.01%
2021/03/04	12	24.53	28	24.35	24.35	-16	13,792	-0.12%
2021/03/02	2	23.50	0	0.00	23.55	2	13,978	0.01%
2021/02/26	0	0.00	5	23.99	23.85	-5	14,156	-0.04%
2021/02/25	33	23.78	0	0.00	23.85	33	14,393	0.23%
2021/02/24	6	24.00	0	0.00	23.65	6	14,651	0.04%
2021/02/23	0	0.00	43	24.29	24.35	-43	14,864	-0.29%
2021/02/22	7	23.51	20	23.55	23.50	-13	14,685	-0.09%
2021/02/19	0	0.00	12	23.51	23.50	-12	15,307	-0.08%
2021/02/18	15	23.50	32	23.27	23.25	-17	15,492	-0.11%
2021/02/17	17	23.04	19	23.17	23.00	-2	15,831	-0.01%
2021/02/05	0	0.00	28	22.50	22.60	-28	16,518	-0.17%
2021/02/04	0	0.00	11.4	22.29	22.55	-11.4	16,886	-0.07%
2021/02/03	15	22.10	24	22.02	22.25	-9	17,408	-0.05%
2021/02/02	3	21.80	0	0.00	21.80	3	17,681	0.02%
2021/02/01	15	21.19	0	0.00	21.55	15	18,013	0.08%
2021/01/28	26	21.14	0	0.00	21.05	26	18,452	0.14%
2021/01/27	25	21.64	0	0.00	21.55	25	18,929	0.13%
2021/01/25	0	0.00	1	22.15	22.15	-1	20,193	0.00%
2021/01/21	2	21.05	2	21.03	21.40	0	20,749	0.00%
2021/01/20	6	21.58	0	0.00	21.10	6	21,386	0.03%
2021/01/19	4	22.33	0	0.00	22.45	4	22,351	0.02%
2021/01/18	6	22.13	15	21.65	22.45	-9	23,010	-0.04%
2021/01/15	55	22.82	0	0.00	22.55	55	23,183	0.24%
2021/01/14	39	23.20	2.7	23.12	23.45	36.3	23,266	0.16%
2021/01/13	1	23.15	2	23.15	23.20	-1	23,221	0.00%
2021/01/12	22	22.98	7	22.96	23.10	15	23,313	0.06%
2021/01/11	12	23.33	13	23.52	23.35	-1	23,266	0.00%
2021/01/08	10	23.51	19	23.81	23.50	-9	23,488	-0.04%
2021/01/07	1	23.90	104	23.82	23.95	-103	23,507	-0.44%	大賣/鉅額交易
2021/01/06	38	23.50	1	24.45	23.35	37	23,377	0.16%
2021/01/05	6	24.37	13	24.62	24.30	-7	23,331	-0.03%
2021/01/04	20	24.04	38	23.97	24.10	-18	23,022	-0.08%
2020/12/31	31	23.61	154	23.63	23.75	-123	22,751	-0.54%	大賣/鉅額交易
2020/12/30	2	23.50	48	23.67	23.55	-46	22,459	-0.20%
2020/12/29	25	23.22	6	23.42	23.10	19	21,832	0.09%
2020/12/28	12	22.92	1	22.85	22.95	11	21,601	0.05%
2020/12/25	7	22.82	0	0.00	22.75	7	21,460	0.03%
2020/12/24	27	22.83	9	22.87	22.65	18	21,423	0.08%
2020/12/23	2	22.35	2	22.85	22.30	0	21,281	0.00%
2020/12/22	186	23.07	9	23.08	22.20	177	21,110	0.84%	大買/鉅額交易
2020/12/21	0	0.00	8	21.98	22.20	-8	20,107	-0.04%
2020/12/18	0	0.00	3	21.40	21.25	-3	19,964	-0.02%
2020/12/17	17	21.39	1	21.60	21.35	16	19,999	0.08%
2020/12/16	1	21.75	1	21.85	21.85	0	19,924	0.00%
2020/12/15	17	21.62	1	21.95	21.40	16	19,902	0.08%
2020/12/14	1	21.80	3	21.93	22.25	-2	19,836	-0.01%
2020/12/11	1	22.05	1	22.25	22.00	0	19,820	0.00%
2020/12/10	13	22.37	3	22.73	22.45	10	19,784	0.05%
2020/12/09	2	22.05	2	22.20	22.35	0	19,778	0.00%
2020/12/08	6	22.35	0	0.00	22.35	6	20,209	0.03%
2020/12/07	15	22.35	20	22.73	22.50	-5	20,619	-0.02%
2020/12/04	20	23.03	5	22.87	23.00	15	20,686	0.07%
2020/12/03	2	22.75	3	22.35	22.45	-1	21,230	0.00%
2020/12/02	29	23.05	0	0.00	22.70	29	21,995	0.13%
2020/12/01	4	23.33	0	0.00	23.55	4	22,003	0.02%
2020/11/30	4	23.48	8	23.73	23.40	-4	22,222	-0.02%
2020/11/27	17	23.18	51	23.45	23.25	-34	22,335	-0.15%
2020/11/26	13	23.71	15	23.49	23.45	-2	22,207	-0.01%
2020/11/25	20	23.50	3	23.68	23.45	17	22,044	0.08%
2020/11/24	15	23.49	5	23.85	23.45	10	22,175	0.05%
2020/11/23	2	23.65	18	23.98	24.00	-16	22,055	-0.07%
2020/11/20	22	23.65	5.3	23.49	23.50	16.7	21,847	0.08%
2020/11/19	9.3	24.06	10	24.05	24.10	-0.7	21,994	0.00%
2020/11/18	90	23.95	5	24.26	24.00	85	22,015	0.39%
2020/11/17	23	23.77	7	23.64	23.70	16	21,592	0.07%
2020/11/16	0	0.00	19	23.17	23.40	-19	21,668	-0.09%
2020/11/13	37	23.35	17	23.32	23.05	20	21,653	0.09%
2020/11/12	7	22.81	0	0.00	22.60	7	21,895	0.03%
2020/11/11	15	23.78	15	23.63	23.55	0	22,015	0.00%
2020/11/10	27	23.18	0	0.00	23.15	27	22,065	0.12%
2020/11/09	1	23.40	4	23.34	23.65	-3	21,824	-0.01%
2020/11/06	1	23.00	2	23.05	23.00	-1	21,415	0.00%
2020/11/05	5	22.74	0	0.00	23.00	5	21,116	0.02%
2020/11/04	2	23.03	1	23.40	22.80	1	21,000	0.00%
2020/11/03	16	23.02	49	23.09	23.05	-33	20,453	-0.16%
2020/11/02	62	23.23	60	23.06	22.30	2	19,871	0.01%
2020/10/30	0	0.00	7	22.83	22.75	-7	19,090	-0.04%
2020/10/29	4	22.35	5	22.47	22.75	-1	18,736	-0.01%
2020/10/28	32	22.61	36	22.68	22.50	-4	18,375	-0.02%
2020/10/27	28.1	22.26	60	22.52	22.15	-31.9	17,655	-0.18%
2020/10/26	11	21.94	20	21.96	21.35	-9	16,454	-0.05%
2020/10/23	1	21.20	11	20.94	21.15	-10	15,739	-0.06%
2020/10/22	14	20.34	2	20.95	20.55	12	15,560	0.08%
2020/10/21	0	0.00	13	20.52	20.55	-13	15,323	-0.08%
2020/10/20	0	0.00	9	20.26	20.30	-9	15,212	-0.06%
2020/10/19	0	0.00	5	19.75	20.00	-5	15,121	-0.03%
2020/10/16	5	19.93	74	20.05	19.80	-69	15,039	-0.46%
2020/10/15	0	0.00	1	19.70	19.95	-1	14,777	-0.01%
2020/10/14	0	0.00	18	19.44	19.50	-18	14,574	-0.12%
2020/10/13	14	19.25	17	19.40	18.90	-3	14,400	-0.02%
2020/10/12	3	18.63	0	0.00	18.50	3	14,170	0.02%
2020/10/08	5	19.00	0	0.00	19.00	5	14,123	0.04%
2020/10/06	10	19.25	19	19.26	19.35	-9	14,312	-0.06%
2020/10/05	3	18.95	2	19.00	19.10	1	14,381	0.01%
2020/09/29	0	0.00	1	18.70	18.75	-1	14,419	-0.01%
2020/09/28	5	18.40	2	18.65	18.95	3	14,398	0.02%
2020/09/25	5	18.39	3	18.53	18.30	2	14,423	0.01%
2020/09/24	10	18.26	106	18.31	18.00	-96	14,305	-0.67%	大賣/
2020/09/23	8	18.78	0	0.00	18.75	8	14,097	0.06%
2020/09/22	3	18.93	0	0.00	19.15	3	14,056	0.02%
2020/09/18	0	0.00	10	19.45	19.45	-10	13,968	-0.07%
2020/09/17	9	19.58	19	19.67	19.55	-10	13,889	-0.07%
2020/09/16	4	19.09	0	0.00	19.05	4	13,673	0.03%
2020/09/15	10	19.55	123	19.34	19.65	-113	13,615	-0.83%	大賣/鉅額交易
2020/09/14	10	19.29	141	19.44	19.15	-131	13,512	-0.97%	大賣/鉅額交易
2020/09/11	33	20.69	66	20.18	19.90	-33	13,290	-0.25%
2020/09/10	12	20.63	25	20.77	20.90	-13	12,760	-0.10%
2020/09/09	19	20.57	36	20.29	20.50	-17	12,245	-0.14%
2020/09/08	10	20.89	57	20.57	20.75	-47	11,962	-0.39%
2020/09/07	20	21.24	29	21.14	21.45	-9	11,200	-0.08%
2020/09/04	15	19.44	2	19.60	19.50	13	10,332	0.13%
2020/09/03	0	0.00	12	19.46	19.55	-12	10,040	-0.12%
2020/09/02	10	19.41	4	19.38	19.15	6	9,755	0.06%
2020/09/01	2	18.90	0	0.00	19.10	2	9,488	0.02%
2020/08/31	3	19.20	7	19.10	19.20	-4	9,487	-0.04%
2020/08/28	55	18.91	9	19.32	19.00	46	9,432	0.49%
2020/08/27	26	18.73	5	19.27	18.75	21	9,143	0.23%
2020/08/26	2	19.10	9	19.12	19.10	-7	8,908	-0.08%
2020/08/25	14	19.13	38	19.15	18.90	-24	8,808	-0.27%
2020/08/24	15	18.83	8	18.95	19.00	7	8,210	0.09%
2020/08/21	19	18.68	8	18.98	18.75	11	8,047	0.14%
2020/08/20	4	18.19	17	18.51	18.35	-13	7,781	-0.17%
2020/08/19	16	18.87	27	19.00	19.20	-11	7,423	-0.15%
2020/08/18	21	18.41	37	18.50	18.75	-16	6,994	-0.23%
2020/08/17	7	17.56	29	18.17	18.30	-22	6,069	-0.36%
2020/08/14	6	15.89	44	15.74	16.65	-38	5,671	-0.67%
2020/08/13	0	0.00	3	15.05	15.15	-3	5,420	-0.06%
2020/08/11	80	14.89	0	0.00	14.90	80	5,663	1.41%
2020/08/10	0	0.00	20	14.85	15.00	-20	5,646	-0.35%
2020/08/07	0	0.00	12	14.68	14.60	-12	5,590	-0.21%
2020/08/06	32	14.55	57	14.59	14.55	-25	5,595	-0.45%
2020/08/05	0	0.00	21	14.40	14.35	-21	5,588	-0.38%
2020/07/31	1	13.95	0	0.00	13.85	1	5,636	0.02%
2020/07/30	0	0.00	20	13.90	13.95	-20	5,695	-0.35%
2020/07/29	6	13.96	20	14.00	13.80	-14	5,722	-0.24%
2020/07/28	93	13.97	10	13.93	13.65	83	5,748	1.44%
2020/07/27	32	14.42	0	0.00	14.35	32	5,792	0.55%
2020/07/24	0	0.00	1	14.80	14.85	-1	5,870	-0.02%
2020/07/23	71	14.96	0	0.00	15.00	71	5,870	1.21%
2020/07/22	1	14.75	0	0.00	14.80	1	5,841	0.02%
2020/07/21	10	14.45	10	14.70	14.65	0	5,812	0.00%
2020/07/17	130	14.69	0	0.00	14.60	130	5,843	2.22%	大買/鉅額交易
2020/07/16	2	14.80	7	14.80	14.75	-5	5,921	-0.08%
2020/07/15	0	0.00	4	14.74	14.60	-4	5,898	-0.07%
2020/07/14	11	14.46	25	14.90	14.50	-14	5,936	-0.24%
2020/07/13	0	0.00	21	14.74	14.70	-21	5,831	-0.36%
2020/07/10	46	14.49	0	0.00	14.45	46	5,834	0.79%
2020/07/09	0	0.00	10	14.95	14.95	-10	5,747	-0.17%
2020/07/08	7	14.75	0	0.00	14.75	7	5,793	0.12%
2020/07/07	0	0.00	22	14.90	14.90	-22	5,801	-0.38%
2020/07/06	0	0.00	12	14.88	14.95	-12	5,809	-0.21%
2020/07/03	2	14.90	46	14.93	14.90	-44	5,769	-0.76%
2020/07/02	0	0.00	13	14.69	14.80	-13	5,758	-0.23%
2020/07/01	22	14.47	0	0.00	14.65	22	5,819	0.38%
2020/06/29	10	14.70	10	14.65	14.65	0	5,870	0.00%
2020/06/24	0	0.00	5	14.85	15.00	-5	5,845	-0.09%
2020/06/23	14	14.83	0	0.00	14.85	14	5,881	0.24%
2020/06/22	20	15.12	14	15.04	15.05	6	5,889	0.10%
2020/06/19	10	14.90	0	0.00	14.90	10	5,882	0.17%
2020/06/18	17	14.95	0	0.00	14.95	17	5,905	0.29%
2020/06/17	0	0.00	5	15.05	15.10	-5	5,890	-0.08%
2020/06/16	10	14.75	20	14.80	14.75	-10	5,907	-0.17%
2020/06/15	5	14.75	0	0.00	14.60	5	6,000	0.08%
2020/06/12	28	14.61	56	14.72	14.85	-28	6,030	-0.46%
2020/06/11	0	0.00	11	15.20	14.85	-11	6,052	-0.18%
2020/06/10	37	15.03	2	15.10	15.00	35	6,011	0.58%
2020/06/09	10	15.05	44	15.25	15.15	-34	6,110	-0.56%
2020/06/08	12	15.43	11	15.72	15.20	1	6,151	0.02%
2020/06/05	0	0.00	48	15.29	15.30	-48	6,044	-0.79%
2020/06/04	0	0.00	17	14.95	14.90	-17	5,978	-0.28%
2020/06/03	30	14.78	47	14.79	14.85	-17	6,041	-0.28%
2020/06/02	9	14.37	0	0.00	14.35	9	5,901	0.15%
2020/06/01	6	14.33	0	0.00	14.40	6	5,892	0.10%
2020/05/29	10	14.22	0	0.00	14.10	10	5,836	0.17%
2020/05/28	33	14.24	0	0.00	14.15	33	5,794	0.57%
2020/05/27	20	14.35	0	0.00	14.40	20	5,758	0.35%
2020/05/26	8	14.44	0	0.00	14.40	8	5,730	0.14%
2020/05/25	5	14.35	4	14.30	14.35	1	5,686	0.02%
2020/05/22	33	14.56	0	0.00	14.50	33	5,613	0.59%
2020/05/21	8	14.83	0	0.00	15.00	8	5,515	0.15%
2020/05/20	38	15.36	68	15.16	15.15	-30	5,388	-0.56%
2020/05/19	21	14.79	64	14.73	15.15	-43	4,976	-0.86%
2020/05/15	15	13.80	0	0.00	13.80	15	4,625	0.32%
2020/05/14	0	0.00	11	14.05	13.80	-11	4,601	-0.24%
2020/05/13	13	14.23	0	0.00	14.30	13	4,526	0.29%
2020/05/12	13	14.45	11	14.65	14.45	2	4,523	0.04%
2020/05/11	0	0.00	7	14.96	14.80	-7	4,503	-0.16%
2020/05/08	12	14.88	6	15.08	14.90	6	4,469	0.13%
2020/05/07	8	14.57	0	0.00	14.75	8	4,428	0.18%
2020/05/06	0	0.00	1	14.65	14.65	-1	4,405	-0.02%
2020/05/04	1	14.65	0	0.00	14.55	1	4,350	0.02%
2020/04/30	30	14.89	10	15.05	15.05	20	4,319	0.46%
2020/04/29	50	14.33	19	14.45	14.45	31	4,221	0.73%
2020/04/23	5	14.20	5	14.10	14.05	0	4,252	0.00%
2020/04/21	0	0.00	1	13.55	13.65	-1	4,189	-0.02%
2020/04/20	0	0.00	1	14.25	14.20	-1	4,109	-0.02%
2020/04/16	5	14.50	1	14.55	14.55	4	4,025	0.10%
2020/04/15	0	0.00	1	14.60	14.75	-1	4,073	-0.02%
2020/04/14	56	14.69	11	14.70	14.65	45	4,136	1.09%
2020/04/13	32	14.65	33	14.61	14.50	-1	4,204	-0.02%
2020/04/09	23	13.94	12	13.88	13.85	11	4,376	0.25%
2020/04/08	5	13.35	5	13.65	13.70	0	4,602	0.00%
2020/04/07	0	0.00	1	13.60	13.50	-1	4,560	-0.02%
2020/04/06	1	13.25	2	13.23	13.45	-1	4,520	-0.02%
2020/04/01	1	13.05	7	13.10	13.05	-6	4,451	-0.13%
2020/03/31	0	0.00	14	12.83	12.90	-14	4,415	-0.32%
2020/03/30	0	0.00	1	12.25	12.35	-1	4,363	-0.02%
2020/03/27	3	12.43	10	12.45	12.30	-7	4,383	-0.16%
2020/03/26	1	12.20	0	0.00	12.10	1	4,391	0.02%
2020/03/25	0	0.00	11	12.68	12.50	-11	4,449	-0.25%
2020/03/24	3	11.68	1	11.95	11.95	2	4,522	0.04%
2020/03/23	2	11.15	0	0.00	11.20	2	4,528	0.04%
2020/03/20	0	0.00	10	11.45	11.45	-10	4,539	-0.22%
2020/03/19	20	11.00	3	10.65	10.65	17	4,501	0.38%
2020/03/18	20	12.23	3	12.00	11.80	17	4,420	0.38%
2020/03/17	7	12.61	3	12.30	12.35	4	4,403	0.09%
2020/03/16	0	0.00	6	13.11	12.95	-6	4,351	-0.14%
2020/03/13	18	12.76	0	0.00	12.85	18	4,268	0.42%
2020/03/12	3	14.03	0	0.00	14.05	3	4,130	0.07%
2020/03/11	0	0.00	10	15.00	15.00	-10	4,064	-0.25%
2020/03/10	14	14.53	1	14.90	15.05	13	4,062	0.32%
2020/03/09	19	15.48	0	0.00	15.10	19	3,995	0.48%
2020/03/05	11	16.50	0	0.00	16.45	11	3,847	0.29%
2020/03/02	7	16.07	0	0.00	16.20	7	4,029	0.17%
2020/02/27	1	16.50	0	0.00	16.50	1	4,009	0.02%
2020/02/24	1	16.95	0	0.00	16.85	1	4,018	0.02%
2020/02/20	1	17.40	0	0.00	17.40	1	3,985	0.03%
2020/02/19	2	17.20	0	0.00	17.45	2	3,994	0.05%
2020/02/14	0	0.00	2	17.15	17.15	-2	4,054	-0.05%
2020/02/13	12	17.23	11	17.30	17.05	1	4,087	0.02%
2020/02/12	2	17.05	10.2	17.10	17.15	-8.2	4,154	-0.20%
2020/02/11	3	16.65	0	0.00	16.70	3	4,130	0.07%
2020/02/05	1	16.60	0	0.00	16.50	1	4,184	0.02%
2020/02/04	1	16.45	10	16.75	16.70	-9	4,162	-0.22%
2020/02/03	36	16.27	10	16.15	16.30	26	4,143	0.63%
2020/01/31	24	17.04	0	0.00	17.05	24	4,051	0.59%
2020/01/30	47	17.11	2	17.25	16.80	45	4,097	1.10%
2020/01/20	0	0.00	0.1	18.45	18.45	-0.1	3,905	0.00%
2020/01/17	0	0.00	1	18.45	18.45	-1	3,901	-0.03%
2020/01/14	0	0.00	2	18.50	18.40	-2	3,941	-0.05%
2020/01/13	2	18.45	0	0.00	18.40	2	3,942	0.05%
2020/01/09	37	18.36	0	0.00	18.25	37	3,954	0.94%
2020/01/07	5	18.70	2	18.73	18.75	3	3,715	0.08%
2020/01/03	1	18.90	36	19.30	19.40	-35	3,573	-0.98%
2020/01/02	4	19.13	68	19.08	19.15	-64	3,422	-1.87%
2019/12/30	0	0.00	0.5	18.55	18.55	-0.5	3,182	-0.02%
2019/12/27	2	18.50	2	18.55	18.55	0	3,162	0.00%
2019/12/26	0	0.00	1	18.50	18.50	-1	3,165	-0.03%
2019/12/25	2	18.55	0	0.00	18.60	2	3,165	0.06%
2019/12/24	1	18.60	7	18.67	18.55	-6	3,198	-0.19%
2019/12/20	2	18.50	0	0.00	18.45	2	3,192	0.06%
2019/12/19	4	18.61	22	18.60	18.60	-18	3,121	-0.58%
2019/12/17	1	18.30	0	0.00	18.40	1	3,011	0.03%
2019/12/16	0	0.00	1	18.25	18.25	-1	3,007	-0.03%
2019/12/13	23	18.11	0	0.00	18.10	23	3,022	0.76%
2019/12/11	0	0.00	1	18.25	18.25	-1	3,470	-0.03%
2019/12/06	0	0.00	10	18.25	18.35	-10	3,486	-0.29%
2019/12/03	6	18.07	0	0.00	18.10	6	3,522	0.17%
2019/12/02	28	18.06	0	0.00	18.05	28	3,549	0.79%
2019/11/29	2	18.25	0	0.00	18.20	2	3,559	0.06%
2019/11/28	0.5	18.30	14	18.35	18.30	-13.5	3,606	-0.37%
2019/11/27	0	0.00	23	18.80	18.75	-23	3,620	-0.64%
2019/11/26	0	0.00	6	18.47	18.50	-6	3,558	-0.17%
2019/11/25	1	18.40	20	18.40	18.40	-19	3,572	-0.53%
2019/11/20	2	18.20	0	0.00	18.25	2	3,605	0.06%
2019/11/15	20	18.18	0	0.00	18.15	20	3,734	0.54%
2019/11/14	1	18.20	0	0.00	18.25	1	3,765	0.03%
2019/11/13	1	18.00	12	18.01	17.95	-11	3,789	-0.29%
2019/11/12	3	18.08	0	0.00	18.05	3	3,863	0.08%
2019/11/11	7	18.16	0	0.00	18.10	7	3,936	0.18%
2019/11/07	10	18.75	11	18.75	18.70	-1	3,941	-0.03%
2019/11/06	10	18.50	0	0.00	18.60	10	3,957	0.25%
2019/11/04	11	18.40	1	18.50	18.40	10	4,010	0.25%
2019/11/01	2	18.40	0	0.00	18.40	2	4,140	0.05%
2019/10/31	7	18.39	0	0.00	18.40	7	4,208	0.17%
2019/10/29	8	18.89	15	18.86	18.60	-7	4,248	-0.16%
2019/10/28	0	0.00	2	18.55	18.60	-2	4,158	-0.05%
2019/10/25	1	18.70	3	18.75	18.65	-2	4,209	-0.05%
2019/10/24	5	18.65	11	18.70	18.75	-6	4,244	-0.14%
2019/10/23	1	18.50	6	18.45	18.45	-5	4,267	-0.12%
2019/10/21	0	0.00	3	18.60	18.70	-3	4,337	-0.07%
2019/10/18	10	18.50	10	18.50	18.50	0	4,343	0.00%
2019/10/15	0	0.00	1	18.20	18.10	-1	4,481	-0.02%
2019/10/09	11	17.82	0	0.00	17.90	11	4,538	0.24%
2019/10/08	0	0.00	1	18.05	18.00	-1	4,475	-0.02%
2019/10/07	7	18.20	0	0.00	18.10	7	4,456	0.16%
2019/10/04	2	18.35	0	0.00	18.20	2	4,492	0.04%
2019/10/03	4	18.35	0	0.00	18.35	4	4,493	0.09%
2019/10/01	5	18.20	3	18.30	18.35	2	4,635	0.04%
2019/09/27	16	18.21	10	18.20	18.10	6	4,670	0.13%
2019/09/26	8	18.40	0	0.00	18.35	8	4,653	0.17%
2019/09/24	7	18.87	0	0.00	18.80	7	4,825	0.15%
2019/09/23	5	18.95	0	0.00	18.95	5	4,962	0.10%
2019/09/20	21	18.98	10	19.00	19.00	11	4,985	0.22%
2019/09/19	5	19.05	1	18.90	18.90	4	4,961	0.08%
2019/09/18	15	18.92	38	18.95	18.95	-23	4,972	-0.46%
2019/09/17	1.5	19.17	0	0.00	19.05	1.5	4,952	0.03%
2019/09/16	17	19.67	96	19.82	19.40	-79	4,911	-1.61%
2019/09/12	3	18.95	0	0.00	18.90	3	4,525	0.07%
2019/09/10	36	18.85	0	0.00	18.80	36	4,653	0.77%
2019/09/06	0	0.00	5	18.90	19.00	-5	4,791	-0.10%
2019/09/05	5	19.00	0	0.00	18.85	5	4,842	0.10%
2019/09/04	0	0.00	1	18.90	18.90	-1	4,857	-0.02%
2019/09/03	0	0.00	35	18.91	18.75	-35	4,871	-0.72%
2019/09/02	35	18.68	46	18.89	19.05	-11	4,865	-0.23%
2019/08/30	1	18.20	1	18.45	18.55	0	4,848	0.00%
2019/08/29	21	18.05	0	0.00	18.10	21	4,793	0.44%
2019/08/27	7	18.27	0	0.00	18.05	7	4,821	0.15%
2019/08/22	7	18.29	0	0.00	18.25	7	4,755	0.15%
2019/08/21	2	18.35	0	0.00	18.30	2	4,730	0.04%
2019/08/19	0	0.00	5	18.60	18.60	-5	4,650	-0.11%
2019/08/16	5	18.10	0	0.00	18.30	5	4,620	0.11%
2019/08/15	25	18.13	0	0.00	18.05	25	4,564	0.55%
2019/08/14	2	18.45	9	18.66	18.50	-7	4,477	-0.16%
2019/08/13	6	17.77	5	17.70	17.70	1	4,391	0.02%
2019/08/08	3	18.23	0	0.00	18.40	3	4,331	0.07%
2019/08/07	6	18.51	0	0.00	18.55	6	4,296	0.14%
2019/08/06	1	18.20	0	0.00	18.65	1	4,314	0.02%
2019/08/05	102	19.21	2	19.00	18.85	100	4,308	2.32%	大買/
2019/08/02	38	19.99	0	0.00	19.90	38	4,263	0.89%
2019/08/01	0	0.00	1	20.35	20.40	-1	4,272	-0.02%
2019/07/31	41	20.30	0	0.00	20.45	41	4,276	0.96%
2019/07/30	0	0.00	30	20.45	20.45	-30	4,324	-0.69%
2019/07/29	22	20.46	0	0.00	20.45	22	4,356	0.50%
2019/07/26	22	20.50	0	0.00	20.55	22	4,395	0.50%
2019/07/25	21	20.67	2	20.68	20.65	19	4,432	0.43%
2019/07/24	1	21.00	0	0.00	20.95	1	4,480	0.02%
2019/07/22	5	21.10	0	0.00	21.05	5	5,045	0.10%
2019/07/19	3	20.97	0	0.00	21.00	3	5,051	0.06%
2019/07/18	1	21.20	6	21.28	21.05	-5	5,024	-0.10%
2019/07/15	20	20.63	5	20.65	20.65	15	4,931	0.30%
2019/07/12	1	20.75	0	0.00	20.65	1	4,968	0.02%
2019/07/10	2	20.70	0	20.80	20.85	2	4,985	0.04%
2019/07/08	12	20.86	2	21.20	20.70	10	5,038	0.20%
2019/07/05	15	21.25	0	0.00	21.15	15	5,081	0.30%
2019/07/03	5	21.35	2.1	21.35	21.40	2.9	5,414	0.05%
2019/07/02	2	21.35	11	21.38	21.45	-9	5,437	-0.17%
2019/07/01	0	0.00	15	21.03	21.20	-15	5,363	-0.28%
2019/06/28	7	20.56	24	20.66	20.50	-17	5,273	-0.32%
2019/06/27	2	20.20	0	0.00	20.15	2	5,135	0.04%
2019/06/26	0	0.00	2	20.30	20.15	-2	5,116	-0.04%
2019/06/25	2	20.20	0	0.00	20.25	2	5,077	0.04%
2019/06/21	15	20.37	10	20.20	20.20	5	5,060	0.10%
2019/06/20	5	20.25	2	20.20	20.25	3	5,027	0.06%
2019/06/19	5	20.10	1	20.30	20.30	4	5,059	0.08%
2019/06/18	1	20.05	0	0.00	20.15	1	4,991	0.02%
2019/06/17	0	0.00	6	20.55	20.30	-6	4,974	-0.12%
2019/06/14	0	0.00	13	20.38	20.30	-13	4,938	-0.26%
2019/06/13	0	0.00	1	19.75	19.80	-1	4,863	-0.02%
2019/06/12	20	19.83	0	0.00	19.85	20	4,844	0.41%
2019/06/11	2	19.95	0	0.00	20.00	2	4,804	0.04%
2019/06/10	3	20.00	2	20.03	20.10	1	4,800	0.02%
2019/06/06	1	20.10	0	0.00	20.05	1	4,921	0.02%
2019/06/05	4	20.10	0	0.00	20.05	4	4,915	0.08%
2019/06/04	1	20.15	0	0.00	20.15	1	4,969	0.02%
2019/06/03	26	20.56	3	20.50	20.25	23	4,993	0.46%
2019/05/31	0	0.00	1	21.05	21.05	-1	4,954	-0.02%
2019/05/30	3	21.02	0	0.00	21.00	3	5,025	0.06%
2019/05/29	2	20.95	0	0.00	20.95	2	5,061	0.04%
2019/05/28	1	21.20	1	21.00	21.00	0	5,088	0.00%
2019/05/24	1	21.05	0	0.00	21.10	1	5,157	0.02%
2019/05/23	1	21.15	0	0.00	21.10	1	5,204	0.02%
2019/05/21	0	0.00	2	21.65	21.70	-2	5,327	-0.04%
2019/05/20	1	21.55	2	21.53	21.50	-1	5,385	-0.02%
2019/05/17	0	0.00	1	21.25	21.25	-1	5,396	-0.02%
2019/05/16	0	0.00	5	21.29	21.35	-5	5,425	-0.09%
2019/05/15	0	0.00	2	21.30	21.30	-2	5,450	-0.04%
2019/05/14	9	20.74	10	21.31	21.45	-1	5,542	-0.02%
2019/05/13	1	21.00	1	21.00	21.10	0	5,613	0.00%
2019/05/10	7	21.13	0	0.00	21.15	7	5,727	0.12%
2019/05/09	0	0.00	1	21.95	21.85	-1	5,801	-0.02%
2019/05/08	0	0.00	2	22.00	22.20	-2	5,766	-0.03%
2019/05/07	4	22.06	7	22.03	22.25	-3	5,800	-0.05%
2019/05/06	6	21.48	6	21.46	21.85	0	5,805	0.00%
2019/05/03	0	0.00	5	21.78	21.85	-5	5,793	-0.09%
2019/05/02	2	21.58	9	21.59	21.65	-7	5,748	-0.12%
2019/04/30	11	21.20	15	21.23	21.25	-4	5,701	-0.07%
2019/04/29	2	21.08	0	0.00	21.05	2	5,655	0.04%
2019/04/26	42.1	21.61	35	21.35	21.30	7.1	5,629	0.13%
2019/04/25	1	23.65	0	0.00	23.65	1	5,203	0.02%
2019/04/24	1	24.00	0	0.00	23.80	1	5,210	0.02%
2019/04/22	0	0.00	1	24.10	24.10	-1	5,323	-0.02%
2019/04/19	5	24.05	0	0.00	24.00	5	5,345	0.09%
2019/04/18	12	23.87	0	0.00	23.75	12	5,403	0.22%
2019/04/17	15	24.30	2	24.25	24.20	13	5,537	0.23%
2019/04/16	3	24.22	0	0.00	24.15	3	5,534	0.05%
2019/04/15	10	24.10	0	0.00	24.20	10	5,539	0.18%
2019/04/12	12	24.46	0	0.00	24.30	12	5,547	0.22%
2019/04/11	3	24.63	5	24.85	24.70	-2	5,516	-0.04%
2019/04/10	2	25.00	3	24.87	25.10	-1	5,396	-0.02%
2019/04/09	1	24.75	10	24.67	25.00	-9	5,269	-0.17%
2019/04/08	7	24.04	1	24.05	23.85	6	5,034	0.12%
2019/04/01	10	24.20	20	23.98	23.90	-10	4,950	-0.20%
2019/03/29	0	0.00	1	23.95	23.95	-1	4,894	-0.02%
2019/03/28	0	23.95	0	0.00	23.95	0	4,894	0.00%
2019/03/27	2	24.00	1	24.00	24.00	1	4,924	0.02%
2019/03/25	10	23.80	0	0.00	23.80	10	4,939	0.20%
2019/03/22	3	24.18	1	24.25	24.00	2	4,930	0.04%
2019/03/20	0	0.00	3	24.12	24.10	-3	4,942	-0.06%
2019/03/19	1	24.00	0	0.00	24.00	1	4,966	0.02%
2019/03/15	2	23.55	0	0.00	23.55	2	5,029	0.04%
2019/03/14	5	23.50	0	0.00	23.50	5	5,137	0.10%
2019/03/13	2	23.55	0	0.00	23.55	2	5,260	0.04%
2019/03/12	17	23.90	10	23.45	23.45	7	5,410	0.13%
2019/03/11	5	23.80	0	0.00	23.85	5	5,394	0.09%
2019/03/08	3	24.00	0	0.00	23.80	3	5,612	0.05%
2019/02/27	2	24.00	0	0.00	24.05	2	6,043	0.03%
2019/02/26	3	24.15	3	24.00	24.00	0	6,108	0.00%
2019/02/25	8	24.26	0	0.00	24.20	8	6,143	0.13%
2019/02/22	13	24.40	0	0.00	24.25	13	6,151	0.21%
2019/02/20	12	25.12	10	24.85	24.85	2	6,141	0.03%
2019/02/19	10	24.85	20	24.85	24.80	-10	6,074	-0.16%
2019/02/18	5	24.30	0	0.00	24.60	5	6,028	0.08%
2019/02/15	5	24.10	0	0.00	24.20	5	6,051	0.08%
2019/02/14	10	24.30	13	24.40	24.40	-3	6,065	-0.05%
2019/02/13	4	24.09	0	0.00	24.10	4	6,041	0.07%
2019/02/12	2	24.40	1	24.55	24.50	1	5,987	0.02%
2019/02/11	2	24.85	1	25.25	24.75	1	5,937	0.02%
2019/01/30	1	24.80	15	24.94	25.05	-14	5,909	-0.24%
2019/01/28	2	24.13	1	24.10	24.00	1	5,896	0.02%
2019/01/25	10	24.10	20	24.08	24.05	-10	5,898	-0.17%
2019/01/24	0	0.00	10	24.00	24.05	-10	5,868	-0.17%
2019/01/23	1	23.65	0	0.00	23.60	1	5,911	0.02%
2019/01/21	0	0.00	11	24.20	24.30	-11	5,966	-0.18%
2019/01/18	10	24.25	24	24.09	24.00	-14	5,995	-0.23%
2019/01/16	10	23.65	10	23.40	23.40	0	6,142	0.00%
2019/01/15	0	0.00	1	23.55	23.60	-1	6,245	-0.02%
2019/01/14	10	23.60	11	23.31	23.30	-1	6,267	-0.02%
2019/01/11	10	23.20	0	0.00	23.20	10	6,355	0.16%
2019/01/10	13	23.17	14	23.22	23.20	-1	6,439	-0.02%
2019/01/09	12	22.41	16	23.20	22.70	-4	6,405	-0.06%
2019/01/08	13	21.96	10	21.90	21.90	3	6,245	0.05%
2019/01/07	11	21.65	2	21.50	21.80	9	6,285	0.14%
2019/01/04	13	21.12	0	0.00	21.20	13	6,301	0.21%
2018/12/28	0	0.00	5	21.95	21.85	-5	6,327	-0.08%
2018/12/27	5	21.80	0	0.00	21.80	5	6,331	0.08%
2018/12/25	3	21.82	1	21.85	21.85	2	6,339	0.03%
2018/12/24	13	22.23	10	22.30	22.30	3	6,349	0.05%
2018/12/22	1	22.15	0	0.00	22.15	1	6,354	0.02%
2018/12/20	2	21.90	0	0.00	21.75	2	6,484	0.03%
2018/12/19	3	22.20	0	0.00	22.10	3	6,555	0.05%
2018/12/18	4	22.38	3	22.45	22.40	1	6,663	0.02%
2018/12/17	17	22.74	0	0.00	22.60	17	6,788	0.25%
2018/12/14	7	22.90	6	23.03	22.80	1	6,855	0.01%
2018/12/12	3	22.98	0	0.00	22.90	3	6,787	0.04%
2018/12/11	1	23.10	0	0.00	23.05	1	6,725	0.01%
2018/12/10	1	23.40	2	23.50	23.40	-1	6,673	-0.01%
2018/12/07	12	24.18	23	24.26	24.30	-11	6,611	-0.17%
2018/12/06	5	23.90	1	24.05	23.40	4	6,494	0.06%
2018/12/05	13	24.12	11	24.19	24.15	2	6,466	0.03%
2018/12/04	1	24.25	10	24.00	24.05	-9	6,355	-0.14%
2018/12/03	11	23.40	19	23.64	24.00	-8	6,242	-0.13%
2018/11/30	4	22.30	1	22.40	22.35	3	6,003	0.05%
2018/11/29	11	21.96	10	21.60	21.60	1	5,936	0.02%
2018/11/28	27	21.58	0	0.00	21.60	27	5,819	0.46%
2018/11/27	7	22.13	0	0.00	22.05	7	5,666	0.12%
2018/11/26	4	22.58	1	22.50	22.45	3	5,654	0.05%
2018/11/23	4	23.00	1	23.45	22.65	3	5,669	0.05%
2018/11/22	2	23.43	2	23.33	23.35	0	5,608	0.00%
2018/11/21	10	22.55	12	22.50	22.50	-2	5,583	-0.04%
2018/11/20	10	22.60	10	22.60	22.60	0	5,617	0.00%
2018/11/16	10	22.80	18	22.64	22.60	-8	5,671	-0.14%
2018/11/15	10	22.60	10	22.60	22.60	0	5,724	0.00%
2018/11/14	1	22.30	0	0.00	22.45	1	5,762	0.02%
2018/11/12	10	22.30	10	22.20	22.20	0	5,908	0.00%
2018/11/09	0	0.00	11	22.25	22.20	-11	5,992	-0.18%
2018/11/08	30	22.90	27	22.81	22.80	3	6,297	0.05%
2018/11/07	10	22.22	12	22.53	22.55	-2	6,591	-0.03%
2018/11/06	15	22.08	10	22.15	22.15	5	6,550	0.08%
2018/11/05	3	21.50	6	21.42	21.80	-3	6,514	-0.05%
2018/11/02	1	20.80	0	0.00	20.70	1	6,464	0.02%
2018/10/31	1	20.20	9	20.71	20.85	-8	6,540	-0.12%
2018/10/30	3	20.05	1	19.90	20.00	2	6,525	0.03%
2018/10/29	11	20.45	10	20.35	20.35	1	6,542	0.02%
2018/10/26	2	20.05	2	20.20	20.20	0	6,575	0.00%
2018/10/25	12	19.70	1	19.85	19.50	11	6,541	0.17%
2018/10/24	7	21.36	3	21.27	21.20	4	6,413	0.06%
2018/10/23	15	22.31	0	0.00	22.20	15	6,251	0.24%
2018/10/22	5	23.18	4	23.20	23.35	1	6,141	0.02%
2018/10/19	1	22.30	4	22.74	22.45	-3	6,136	-0.05%
2018/10/18	1	24.05	1	24.15	23.60	0	6,006	0.00%
2018/10/17	7	24.46	0	0.00	24.30	7	5,938	0.12%
2018/10/16	2	25.10	2	24.90	24.95	0	5,947	0.00%
2018/10/15	6	24.97	0	0.00	24.65	6	5,997	0.10%
2018/10/12	1	25.40	0	0.00	25.50	1	5,962	0.02%
2018/10/11	11	25.45	0	0.00	25.15	11	5,961	0.18%
2018/10/09	3	28.07	0	0.00	27.90	3	5,907	0.05%
2018/10/08	2	28.55	2	28.60	28.65	0	5,936	0.00%
2018/10/05	2	28.15	1	28.70	28.55	1	6,057	0.02%
2018/10/04	1	29.10	0	0.00	28.95	1	6,031	0.02%
2018/10/03	2	29.13	0	0.00	29.00	2	6,028	0.03%
2018/10/02	10	30.35	10	29.95	29.95	0	6,018	0.00%
2018/10/01	1	30.00	0	0.00	30.15	1	6,034	0.02%
2018/09/28	2	30.45	13	30.60	30.40	-11	6,102	-0.18%
2018/09/27	0	0.00	2	29.95	29.70	-2	6,035	-0.03%
2018/09/26	11	30.21	10	29.80	29.80	1	6,041	0.02%
2018/09/25	3	29.92	4	30.20	29.80	-1	5,999	-0.02%
2018/09/21	2	28.88	2	29.08	29.05	0	5,911	0.00%
2018/09/19	1	28.00	0	0.00	27.70	1	5,871	0.02%
2018/09/12	5	28.00	5	28.10	28.10	0	6,210	0.00%
2018/09/10	3	27.40	0	0.00	27.65	3	6,231	0.05%
2018/09/06	5	28.90	5	28.75	28.75	0	6,316	0.00%
2018/09/05	13	29.57	10	28.90	28.90	3	6,360	0.05%
2018/09/04	0	0.00	1	29.95	29.70	-1	6,434	-0.02%
2018/09/03	5	29.85	5	30.10	29.55	0	6,507	0.00%
2018/08/30	1	30.05	0	0.00	30.00	1	6,645	0.02%
2018/08/29	0	0.00	1	30.50	30.50	-1	6,659	-0.02%
2018/08/28	20	31.23	25.6	30.80	30.75	-5.6	6,708	-0.08%
2018/08/23	0	0.00	1	30.15	30.75	-1	6,976	-0.01%
2018/08/22	21	31.35	20	31.00	31.00	1	7,023	0.01%
2018/08/21	11	31.27	31	31.30	31.20	-20	7,084	-0.28%
2018/08/20	10	31.00	11	31.29	31.30	-1	7,167	-0.01%
2018/08/17	16	30.95	11	30.73	30.70	5	7,205	0.07%
2018/08/15	15	31.03	16	30.83	31.00	-1	7,273	-0.01%
2018/08/14	24	29.17	16	30.68	31.10	8	7,046	0.11%
2018/08/13	3	28.70	0	0.00	28.30	3	7,045	0.04%
2018/08/08	0	0.00	3	29.60	29.75	-3	7,413	-0.04%
2018/08/07	1	29.20	4	29.25	29.20	-3	7,427	-0.04%
2018/08/06	1	28.30	0	0.00	28.85	1	7,435	0.01%
2018/08/03	1	28.60	1	28.70	28.70	0	7,443	0.00%
2018/08/01	0	0.00	7	28.94	28.95	-7	7,484	-0.09%
2018/07/31	11	28.56	11	28.60	28.60	0	7,537	0.00%
2018/07/30	1	28.10	0	0.00	28.20	1	7,584	0.01%
2018/07/26	10	28.05	16	28.39	28.50	-6	7,664	-0.08%
2018/07/25	10	27.75	11	27.80	27.80	-1	7,687	-0.01%
2018/07/24	1	27.25	0	0.00	27.25	1	7,695	0.01%
2018/07/23	0	0.00	1	27.20	27.00	-1	7,747	-0.01%
2018/07/20	7	27.25	0	0.00	26.75	7	7,968	0.09%
2018/07/18	1	27.60	1	27.40	27.50	0	8,138	0.00%
2018/07/17	6	28.08	1	28.25	27.90	5	8,189	0.06%
2018/07/16	5	28.66	0	0.00	28.40	5	8,405	0.06%
2018/07/13	1	29.70	0	0.00	29.90	1	8,521	0.01%
2018/07/10	10	29.15	10	29.10	29.10	0	8,815	0.00%
2018/07/09	20	28.58	11	28.75	28.75	9	8,953	0.10%
2018/07/06	2	28.40	1	28.90	28.55	1	9,001	0.01%
2018/07/04	1	29.25	0	0.00	29.25	1	9,062	0.01%
2018/07/03	3	29.75	9	29.66	29.75	-6	9,286	-0.06%
2018/07/02	5	29.53	5	29.65	29.55	0	9,290	0.00%
2018/06/29	10	29.70	11	29.32	29.30	-1	9,302	-0.01%
2018/06/28	5	29.83	5	29.98	29.40	0	9,253	0.00%
2018/06/26	4	29.90	3	29.80	29.75	1	9,307	0.01%
2018/06/25	3	29.72	2	30.03	29.55	1	9,321	0.01%
2018/06/22	13	29.69	13	29.80	29.75	0	9,401	0.00%
2018/06/21	0	0.00	8	29.35	29.40	-8	9,392	-0.09%
2018/06/20	0	0.00	5	29.26	29.15	-5	9,424	-0.05%
2018/06/19	11	28.41	0	0.00	28.10	11	9,383	0.12%
2018/06/15	1	28.70	1	28.85	28.65	0	9,373	0.00%
2018/06/14	6	29.22	0	0.00	29.10	6	9,383	0.06%
2018/06/12	5	30.05	5	30.35	29.85	0	9,474	0.00%
2018/06/11	10	30.69	5	31.20	30.25	5	9,420	0.05%
2018/06/08	2	31.20	3	31.65	31.20	-1	9,428	-0.01%
2018/06/07	1	31.90	3	32.03	31.90	-2	9,401	-0.02%
2018/06/05	7	31.38	0	0.00	31.20	7	9,382	0.07%
2018/06/04	5	31.65	2	31.30	31.70	3	9,349	0.03%
2018/06/01	1	31.60	1	31.50	31.50	0	9,322	0.00%
2018/05/31	10	31.80	15	32.05	32.10	-5	9,197	-0.05%
2018/05/30	1	31.20	3	31.23	31.35	-2	9,043	-0.02%
2018/05/29	11	32.02	16	31.52	31.45	-5	9,030	-0.06%
2018/05/28	2	31.30	4	31.53	31.30	-2	9,018	-0.02%
2018/05/25	11	32.23	9	32.60	32.05	2	9,076	0.02%
2018/05/24	3	33.60	12	33.26	33.20	-9	9,103	-0.10%
2018/05/23	26	33.85	8	33.61	34.00	18	9,061	0.20%
2018/05/22	21	33.94	17	33.42	33.25	4	8,908	0.04%
2018/05/21	3	34.43	6	34.33	33.60	-3	8,885	-0.03%
2018/05/18	21	33.20	9	33.19	33.95	12	8,590	0.14%
2018/05/17	4	32.14	6	32.30	31.75	-2	8,254	-0.02%
2018/05/16	5	31.71	0	0.00	31.70	5	8,172	0.06%
2018/05/14	0	0.00	2	32.20	32.40	-2	8,370	-0.02%
2018/05/10	1	31.10	0	0.00	30.90	1	8,384	0.01%
2018/05/09	3	31.32	0	0.00	31.05	3	8,365	0.04%
2018/05/08	1	32.80	0	32.55	32.60	1	8,392	0.01%
2018/05/07	0	0.00	15	33.30	33.35	-15	8,430	-0.18%
2018/05/04	0	0.00	5	32.41	32.55	-5	8,521	-0.06%
2018/05/03	1	32.50	1	32.90	32.60	0	8,685	0.00%
2018/05/02	0	0.00	2	33.50	33.30	-2	8,690	-0.02%
2018/04/30	3	33.23	0	0.00	33.00	3	8,651	0.03%
2018/04/27	0	0.00	5	33.27	33.55	-5	8,690	-0.06%
2018/04/26	13	33.80	9	33.87	33.60	4	8,736	0.05%
2018/04/25	0	0.00	2	32.30	32.10	-2	8,639	-0.02%
2018/04/24	3	32.90	0.2	32.85	32.95	2.8	8,660	0.03%
2018/04/23	1	32.50	41	33.06	32.50	-40	8,688	-0.46%
2018/04/20	10	33.35	9	33.60	33.10	1	8,766	0.01%
2018/04/19	0	0.00	1	33.05	33.00	-1	8,722	-0.01%
2018/04/18	0	0.00	1	32.50	32.65	-1	8,774	-0.01%
2018/04/17	2	31.85	1	32.00	31.55	1	8,829	0.01%
2018/04/16	2	32.20	4	32.45	32.25	-2	9,057	-0.02%
2018/04/13	0	0.00	4	31.65	31.90	-4	9,208	-0.04%
2018/04/12	3	30.82	3	31.15	31.10	0	9,504	0.00%
2018/04/11	1	30.50	0	0.00	30.25	1	9,729	0.01%
2018/04/10	1	30.95	2	31.05	31.15	-1	10,059	-0.01%
2018/04/09	2	31.10	14.4	31.08	31.40	-12.4	10,351	-0.12%
2018/04/03	1	29.40	0	0.00	29.35	1	10,573	0.01%
2018/04/02	3	30.50	2	29.80	29.80	1	11,452	0.01%
2018/03/31	1	30.50	0	0.00	30.60	1	12,081	0.01%
2018/03/30	8	30.78	11.3	30.61	30.65	-3.3	13,086	-0.03%
2018/03/29	2	30.38	6.3	30.44	30.50	-4.3	13,452	-0.03%
2018/03/28	0	0.00	106	30.13	30.05	-106	13,439	-0.79%	大賣/鉅額交易
2018/03/27	0	0.00	11	30.01	30.00	-11	13,456	-0.08%
2018/03/26	0	29.50	3	29.77	29.60	-3	13,432	-0.02%
2018/03/23	5	28.56	20	28.70	29.75	-15	13,414	-0.11%
2018/03/22	2	29.73	2	29.90	29.45	0	13,356	0.00%
2018/03/21	1	29.80	0	0.00	29.45	1	13,407	0.01%
2018/03/20	0	0.00	1	29.75	29.90	-1	13,481	-0.01%
2018/03/19	11	29.55	16	30.04	29.50	-5	13,563	-0.04%
2018/03/15	4	29.25	3	29.25	29.40	1	13,649	0.01%
2018/03/14	24	29.44	10	29.26	29.40	14	13,650	0.10%
2018/03/13	1	28.60	0	0.00	28.80	1	13,868	0.01%
2018/03/12	101	28.96	2	29.00	28.60	99	13,987	0.71%	大買/
2018/03/09	0	0.00	2	28.35	27.95	-2	14,164	-0.01%
2018/03/08	0	0.00	1	27.90	28.05	-1	14,802	-0.01%
2018/03/05	2	28.25	0	0.00	27.90	2	15,651	0.01%
2018/03/02	3	29.15	3	29.30	28.90	0	15,668	0.00%
2018/03/01	1	28.75	1	29.50	29.70	0	15,776	0.00%
2018/02/27	1	28.70	7	29.61	29.20	-6	15,719	-0.04%
2018/02/26	10	28.40	12	28.98	29.00	-2	15,721	-0.01%
2018/02/23	0	0.00	2	27.68	28.00	-2	15,928	-0.01%
2018/02/21	0	0.00	1	27.60	27.50	-1	16,059	-0.01%
2018/02/12	0	0.00	5	26.90	26.65	-5	16,094	-0.03%
2018/02/09	1	27.00	3	26.95	27.10	-2	16,231	-0.01%
2018/02/08	0	0.00	5	26.90	27.25	-5	16,352	-0.03%
2018/02/07	2	27.35	0	0.00	26.90	2	16,513	0.01%
2018/02/06	2	26.55	0	0.00	26.35	2	16,691	0.01%
2018/02/05	1	28.30	1	28.40	28.05	0	17,180	0.00%
2018/02/02	0	0.00	1	29.20	28.95	-1	17,734	-0.01%
2018/02/01	12	29.10	11	28.84	28.80	1	17,753	0.01%
2018/01/31	2	28.65	14	28.74	28.75	-12	17,730	-0.07%
2018/01/30	12	29.41	5	29.85	29.35	7	17,647	0.04%
2018/01/29	28	30.27	23	30.45	30.50	5	17,715	0.03%
2018/01/26	7	30.01	30	29.96	29.80	-23	17,625	-0.13%
2018/01/25	3	29.55	0	0.00	29.55	3	17,442	0.02%
2018/01/24	0.1	29.45	0	0.00	29.45	0.1	17,377	0.00%
2018/01/23	9	29.37	25	29.41	29.10	-16	17,398	-0.09%
2018/01/22	5	29.20	11	29.04	29.70	-6	17,341	-0.03%
2018/01/19	2	29.38	5	29.25	29.15	-3	17,290	-0.02%
2018/01/17	0.1	30.10	8	30.14	30.15	-7.9	17,062	-0.05%
2018/01/16	20.1	29.85	0	0.00	29.65	20.1	16,881	0.12%
2018/01/15	9	29.97	5.9	30.26	29.90	3.1	16,759	0.02%
2018/01/12	24	30.84	27	30.54	30.40	-3	16,553	-0.02%
2018/01/11	5	30.54	8	30.80	30.35	-3	16,355	-0.02%
2018/01/10	7	31.46	9	31.44	31.05	-2	16,264	-0.01%
2018/01/09	10	31.35	38	31.31	31.60	-28	15,960	-0.18%
2018/01/08	32	31.18	27	31.06	31.15	5	15,651	0.03%
2018/01/05	17	30.49	42.8	30.46	30.80	-25.8	15,233	-0.17%
2018/01/04	47	30.27	8	30.37	30.15	39	14,980	0.26%
2018/01/03	21	30.80	18	30.37	30.35	3	14,682	0.02%
2018/01/02	6	31.11	4	31.61	30.80	2	14,308	0.01%