國喬 (1312)-群益金鼎-永和券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.40
漲跌
▲0.15
漲幅
+1.13%
成交量
1,061張
產業
上市塑膠類股▲1.11%
642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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/05/09	0	0.00	0.4	13.45	13.25	-0.4	2,075	-0.02%
2024/05/08	2	13.25	0	0.00	13.25	2	2,076	0.10%
2024/05/07	2	13.28	0	0.00	13.25	2	2,087	0.10%
2024/05/03	1	13.50	1	13.65	13.45	0	2,120	0.00%
2024/05/02	3	13.50	0	0.00	13.50	3	2,115	0.14%
2024/04/29	4	13.58	4	13.53	13.65	0	2,121	0.00%
2024/04/26	1	13.25	0	0.00	13.30	1	2,086	0.05%
2024/04/25	0	0.00	1.4	13.20	13.20	-1.4	2,097	-0.07%
2024/04/24	1	13.20	0	0.00	13.20	1	2,107	0.05%
2024/04/22	2	13.30	0	0.00	13.15	2	2,245	0.09%
2024/04/16	2.1	13.15	0	0.00	12.95	2.1	2,259	0.09%
2024/04/15	0.1	13.50	0	0.00	13.35	0.1	2,248	0.00%
2024/04/11	0	0.00	0	13.60	13.35	0	2,269	0.00%
2024/04/01	0	0.00	0.3	13.50	13.55	-0.3	2,324	-0.01%
2024/03/29	1	13.20	0	0.00	13.30	1	2,482	0.04%
2024/03/28	0	13.35	0	0.00	13.10	0	2,722	0.00%
2024/03/25	0.3	13.45	0	0.00	13.40	0.3	2,781	0.01%
2024/03/20	6	13.05	0	0.00	13.15	6	2,986	0.20%
2024/03/19	0	13.30	0	0.00	13.15	0	3,002	0.00%
2024/03/14	0	0.00	0.7	13.50	13.50	-0.7	3,180	-0.02%
2024/03/13	6.6	13.45	0	0.00	13.45	6.6	3,199	0.21%
2024/03/06	10	14.00	0	0.00	14.05	10	3,090	0.32%
2024/03/05	10	13.98	0	0.00	14.00	10	3,129	0.32%
2024/03/04	2	14.00	0	0.00	14.05	2	3,123	0.06%
2024/02/29	1.1	14.11	0	0.00	14.15	1.1	3,180	0.03%
2024/02/27	0.3	14.20	0	0.00	14.10	0.3	3,200	0.01%
2024/02/22	0.1	14.35	0	0.00	14.30	0.1	3,174	0.00%
2024/02/20	0	14.60	0	0.00	14.50	0	3,151	0.00%
2024/02/19	0.1	14.75	0	0.00	14.70	0.1	3,164	0.00%
2024/02/15	0	0.00	35.2	14.20	14.25	-35.2	3,136	-1.12%
2024/01/31	0	14.50	0	0.00	14.40	0	3,075	0.00%
2024/01/30	1	14.74	0	0.00	14.50	1	3,067	0.03%
2024/01/24	0	0.00	2	14.45	14.35	-2	2,969	-0.07%
2024/01/19	1	14.10	0	0.00	14.10	1	2,918	0.03%
2024/01/18	0.2	14.10	0	0.00	14.05	0.2	2,900	0.01%
2024/01/17	0	14.30	0	0.00	14.05	0	2,888	0.00%
2024/01/16	2	14.30	0	0.00	14.30	2	2,815	0.07%
2024/01/11	1	14.75	0	0.00	14.60	1	2,752	0.04%
2024/01/10	0	0.00	2	14.80	14.70	-2	2,695	-0.07%
2024/01/05	1	15.10	1	15.20	15.20	0	2,569	0.00%
2023/12/27	0	0.00	1	15.10	15.10	-1	2,422	-0.04%
2023/12/26	2	15.15	2	15.38	15.10	0	2,395	0.00%
2023/12/25	0	0.00	1	14.85	14.85	-1	2,213	-0.05%
2023/12/21	1	15.35	0	0.00	15.30	1	1,937	0.05%
2023/12/19	2	14.90	0	0.00	14.90	2	1,841	0.11%
2023/12/15	2	15.28	2	15.50	15.25	0	1,714	0.00%
2023/12/14	6	15.28	0	0.00	15.20	6	1,614	0.37%
2023/12/13	12	15.20	5	15.20	15.15	7	1,560	0.45%
2023/12/11	5	15.28	2.1	15.40	15.20	2.9	1,441	0.20%
2023/12/08	2	15.70	0	0.00	15.70	2	1,371	0.15%
2023/12/04	5	16.05	6	15.97	16.00	-1	1,276	-0.08%
2023/11/30	1	15.90	2	15.90	16.05	-1	1,242	-0.08%
2023/11/29	0	0.00	1	16.15	16.10	-1	1,197	-0.08%
2023/11/28	0	0.00	0.2	16.20	16.20	-0.2	1,185	-0.01%
2023/11/23	0	0.00	2	16.43	16.45	-2	1,045	-0.19%
2023/11/22	0	0.00	2	16.45	16.45	-2	1,038	-0.19%
2023/11/21	0	0.00	2	16.35	16.55	-2	1,030	-0.19%
2023/11/14	0	0.00	5	15.75	15.80	-5	1,023	-0.49%
2023/11/13	0	0.00	7	15.78	15.75	-7	1,051	-0.67%
2023/11/08	0	0.00	3	16.07	16.00	-3	1,255	-0.24%
2023/11/03	0	0.00	1	16.00	16.05	-1	1,278	-0.08%
2023/10/31	1	15.70	0	0.00	15.80	1	1,320	0.08%
2023/10/26	0	0.00	1	16.00	15.90	-1	1,430	-0.07%
2023/10/19	0	0.00	1	16.10	16.20	-1	1,469	-0.07%
2023/10/02	1	16.65	0	0.00	16.60	1	1,671	0.06%
2023/09/28	1	16.65	0	0.00	16.65	1	1,708	0.06%
2023/09/18	0	0.00	3	17.50	17.40	-3	1,745	-0.17%
2023/09/15	1	17.25	0	0.00	17.25	1	1,753	0.06%
2023/09/14	2	17.45	0	0.00	17.40	2	1,754	0.11%
2023/09/13	1	17.55	0	0.00	17.55	1	1,748	0.06%
2023/09/06	0	0.00	1	17.05	16.95	-1	1,734	-0.06%
2023/09/01	1	16.95	0	0.00	17.00	1	1,729	0.06%
2023/08/29	0	0.00	0.1	16.75	16.80	-0.1	1,769	0.00%
2023/08/25	0	0.00	0.2	16.80	16.70	-0.2	1,808	-0.01%
2023/08/23	0	0.00	1	16.35	16.40	-1	1,825	-0.05%
2023/08/22	0	0.00	5	16.35	16.35	-5	1,834	-0.27%
2023/08/21	0.1	16.65	0	0.00	16.60	0.1	1,824	0.01%
2023/08/17	0.1	16.55	8	16.49	16.70	-7.9	1,817	-0.44%
2023/08/16	1	16.55	0	0.00	16.50	1	1,787	0.06%
2023/08/15	3.1	16.82	0	0.00	16.95	3.1	1,758	0.18%
2023/08/14	1	17.60	3	17.53	17.25	-2	1,706	-0.12%
2023/08/10	1	18.60	0	0.00	18.60	1	1,637	0.06%
2023/08/07	1	18.75	1	18.70	18.80	0	1,697	0.00%
2023/08/04	1	18.80	0	0.00	18.80	1	1,711	0.06%
2023/08/02	5	19.01	2	18.85	18.70	3	1,718	0.17%
2023/08/01	1	18.60	0	0.00	18.60	1	1,668	0.06%
2023/07/31	5	18.50	0.3	18.53	18.40	4.7	1,654	0.28%
2023/07/28	0	0.00	0	18.50	18.30	0	1,654	0.00%
2023/07/27	1	18.15	0	0.00	18.20	1	1,677	0.06%
2023/07/19	3	18.13	0	0.00	18.10	3	1,996	0.15%
2023/07/18	1	18.50	0	0.00	18.45	1	1,973	0.05%
2023/07/13	3.2	18.30	0	0.00	18.20	3.2	2,108	0.15%
2023/07/12	0.2	18.35	0	0.00	18.25	0.2	2,130	0.01%
2023/07/06	1	18.85	0	0.00	18.80	1	2,319	0.04%
2023/07/05	1	19.15	0	0.00	19.10	1	2,313	0.04%
2023/07/04	3	19.45	0	0.00	19.25	3	2,317	0.13%
2023/07/03	0	0.00	1	19.50	19.50	-1	2,421	-0.04%
2023/06/30	0	0.00	1	19.50	19.45	-1	2,443	-0.04%
2023/06/27	0	0.00	3	19.27	19.25	-3	2,458	-0.12%
2023/06/26	6	19.30	0	0.00	19.30	6	2,504	0.24%
2023/06/21	0	0.00	2	19.25	19.25	-2	2,533	-0.08%
2023/06/16	1	19.45	0	0.00	19.45	1	2,543	0.04%
2023/06/06	0	0.00	2	19.60	19.55	-2	2,697	-0.07%
2023/06/05	1	19.70	0	0.00	19.65	1	2,703	0.04%
2023/05/31	1	18.95	0	0.00	19.00	1	2,689	0.04%
2023/05/26	0	0.00	15	18.99	18.95	-15	2,681	-0.56%
2023/05/25	2	19.18	2	19.30	19.10	0	2,697	0.00%
2023/05/24	1	19.35	1	19.50	19.45	0	2,685	0.00%
2023/05/23	5	19.34	0	0.00	19.30	5	2,697	0.19%
2023/05/19	1	19.20	0	0.00	19.00	1	2,708	0.04%
2023/05/12	2	19.03	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	19.03	0	0.00	18.75	2	2,751	0.07%
2023/05/09	0	0.00	35	19.51	19.45	-35	2,776	-1.26%
2023/05/08	2	19.75	0	0.00	19.75	2	2,779	0.07%
2023/05/02	0	0.00	0	20.25	20.10	0	2,900	0.00%
2023/04/28	0	0.00	0	20.25	20.25	0	2,931	0.00%
2023/04/27	5	20.30	0	20.30	20.30	5	2,925	0.17%
2023/04/24	0	0.00	2	20.90	20.80	-2	2,921	-0.07%
2023/04/21	1	20.35	0	0.00	20.25	1	2,765	0.04%
2023/04/19	0	0.00	5	20.19	20.20	-5	2,771	-0.18%
2023/04/18	0	0.00	4	20.59	20.55	-4	2,732	-0.15%
2023/04/17	0	0.00	5	21.15	21.20	-5	2,683	-0.19%
2023/04/14	5	21.15	2	21.05	21.15	3	2,686	0.11%
2023/04/12	2	20.55	1	20.60	20.60	1	2,543	0.04%
2023/04/11	0	0.00	10	20.40	20.40	-10	2,511	-0.40%
2023/04/06	2	20.35	4	20.41	20.15	-2	2,542	-0.08%
2023/03/31	0	19.90	0	0.00	20.00	0	2,482	0.00%
2023/03/28	1	19.95	1	19.95	19.80	0	2,687	0.00%
2023/03/27	1	20.00	1	19.90	20.00	0	2,697	0.00%
2023/03/20	0	0.00	2	19.70	19.55	-2	2,903	-0.07%
2023/03/17	1	19.40	6	19.65	19.55	-5	3,123	-0.16%
2023/03/16	1	19.10	0	0.00	18.90	1	3,124	0.03%
2023/03/14	2	19.60	0	0.00	19.55	2	3,328	0.06%
2023/03/13	4	19.50	5	19.60	19.65	-1	3,388	-0.03%
2023/03/09	0	0.00	4	19.90	19.90	-4	3,990	-0.10%
2023/03/07	1	19.95	0	0.00	20.00	1	4,436	0.02%
2023/03/01	0	0.00	2	19.83	19.80	-2	4,684	-0.04%
2023/02/23	1	19.95	0	0.00	19.95	1	4,680	0.02%
2023/02/22	1	19.70	0	0.00	19.85	1	4,664	0.02%
2023/02/21	3	19.87	3	19.80	19.80	0	4,678	0.00%
2023/02/17	0	0.00	0.8	19.70	19.85	-0.8	4,755	-0.02%
2023/02/15	1	19.55	0	0.00	19.65	1	4,963	0.02%
2023/02/13	0	19.30	0	0.00	19.40	0	5,002	0.00%
2023/02/09	1	19.70	0	0.00	19.65	1	4,972	0.02%
2023/02/07	0	0.00	25	19.89	19.80	-25	4,927	-0.51%
2023/02/06	2	20.00	0	0.00	19.95	2	4,905	0.04%
2023/02/03	0	0.00	4	19.85	19.85	-4	4,885	-0.08%
2023/02/01	1	20.10	0	0.00	20.10	1	4,806	0.02%
2023/01/31	3	20.03	0	0.00	20.05	3	4,794	0.06%
2023/01/30	2	19.85	0	0.00	19.80	2	4,739	0.04%
2023/01/17	1	19.75	0	0.00	19.85	1	4,691	0.02%
2023/01/16	3	19.70	0	0.00	19.70	3	4,665	0.06%
2023/01/13	1	19.65	5	19.55	19.50	-4	4,597	-0.09%
2023/01/12	0	0.00	1	19.50	19.60	-1	4,591	-0.02%
2023/01/11	2	19.40	1	19.35	19.35	1	4,543	0.02%
2023/01/10	0	0.00	1	19.30	19.40	-1	4,540	-0.02%
2023/01/05	2	19.30	3	19.30	19.30	-1	4,514	-0.02%
2023/01/04	2	19.30	7	19.30	19.30	-5	4,480	-0.11%
2022/12/28	1	19.20	0	0.00	18.85	1	4,417	0.02%
2022/12/27	2	19.30	2	19.20	19.20	0	4,403	0.00%
2022/12/26	1	19.05	0.3	19.10	19.10	0.7	4,384	0.02%
2022/12/23	2	18.83	3	18.80	18.95	-1	4,368	-0.02%
2022/12/22	3	18.53	2	18.63	18.75	1	4,346	0.02%
2022/12/12	0	0.00	1	18.30	18.45	-1	4,095	-0.02%
2022/12/09	13	19.35	18	19.43	19.00	-5	4,067	-0.12%
2022/12/08	2	18.85	2	18.78	18.85	0	3,862	0.00%
2022/12/07	1	18.85	0	0.00	18.85	1	3,836	0.03%
2022/12/06	8	19.54	0	0.00	19.20	8	3,753	0.21%
2022/12/05	1	20.35	0	0.00	20.20	1	3,604	0.03%
2022/12/02	4	20.28	10	20.55	20.30	-6	3,560	-0.17%
2022/12/01	13	20.85	5	20.86	20.70	8	3,402	0.24%
2022/11/30	9	19.77	18	20.57	20.80	-9	2,936	-0.31%
2022/11/29	5	18.90	6	18.82	18.95	-1	2,586	-0.04%
2022/11/28	6	18.83	3	18.45	18.80	3	2,511	0.12%
2022/11/24	0	0.00	0.1	17.70	17.85	-0.1	2,293	-0.01%
2022/11/16	0.2	17.42	0	0.00	17.35	0.2	2,368	0.01%
2022/11/15	1	17.75	0	0.00	17.70	1	2,326	0.04%
2022/11/14	3	17.45	9	17.77	17.80	-6	2,318	-0.26%
2022/11/11	1	18.05	3	18.52	18.05	-2	2,211	-0.09%
2022/11/10	0	0.00	1	18.40	18.40	-1	2,185	-0.05%
2022/11/09	0	0.00	17	18.39	18.50	-17	2,248	-0.76%
2022/11/08	0	0.00	7	18.10	18.00	-7	2,258	-0.31%
2022/11/07	0	0.00	10	18.01	18.05	-10	2,362	-0.42%
2022/11/04	0	0.00	1	17.80	17.95	-1	2,357	-0.04%
2022/11/03	0	0.00	17	17.61	17.75	-17	2,362	-0.72%
2022/11/01	0	0.00	2	17.65	17.70	-2	2,373	-0.08%
2022/10/31	0	0.00	2	17.45	17.40	-2	2,386	-0.08%
2022/10/25	0	0.00	1	17.20	17.05	-1	2,449	-0.04%
2022/10/24	1	17.20	0	0.00	17.10	1	2,451	0.04%
2022/10/14	1	17.00	0	0.00	17.10	1	2,461	0.04%
2022/09/30	0	0.00	4	17.48	17.50	-4	3,229	-0.12%
2022/09/29	1	16.90	0	0.00	17.10	1	3,278	0.03%
2022/09/28	1	16.90	0	0.00	16.60	1	3,317	0.03%
2022/09/27	0	0.00	60	17.45	17.55	-60	3,304	-1.82%
2022/09/26	2.1	18.05	0	0.00	17.85	2.1	3,292	0.06%
2022/09/16	2	18.80	0	0.00	18.70	2	3,396	0.06%
2022/09/13	0	0.00	1	18.70	18.65	-1	3,590	-0.03%
2022/09/12	1	18.50	0	0.00	18.45	1	3,645	0.03%
2022/09/08	0	0.00	5	18.35	18.45	-5	3,663	-0.14%
2022/09/07	6	18.04	0	0.00	17.95	6	3,661	0.16%
2022/09/06	2	18.30	0	0.00	18.30	2	3,673	0.05%
2022/09/05	2	18.50	0	0.00	18.35	2	3,674	0.05%
2022/09/02	0	0.00	3	18.75	18.55	-3	3,684	-0.08%
2022/08/30	2	18.80	0	0.00	18.75	2	3,674	0.05%
2022/08/26	1	19.10	5	19.15	19.15	-4	3,702	-0.11%
2022/08/25	4	19.15	4	19.20	19.10	0	3,735	0.00%
2022/08/24	2	19.25	0	0.00	19.20	2	3,731	0.05%
2022/08/19	1	18.65	1	18.90	18.90	0	3,723	0.00%
2022/08/18	3	18.75	5	18.85	18.70	-2	3,735	-0.05%
2022/08/16	4	18.90	0	0.00	18.85	4	3,712	0.11%
2022/08/15	2	19.20	2	19.15	19.20	0	3,655	0.00%
2022/08/12	5	19.29	2	19.30	19.25	3	3,634	0.08%
2022/08/11	1	19.80	0	0.00	19.85	1	3,577	0.03%
2022/08/10	1	19.50	0	0.00	19.55	1	3,591	0.03%
2022/07/28	0	0.00	1	19.65	19.75	-1	4,002	-0.02%
2022/07/26	1	19.65	0	0.00	19.65	1	4,062	0.02%
2022/07/22	1	19.40	0	0.00	19.35	1	4,178	0.02%
2022/07/21	2	19.38	0	0.00	19.50	2	4,277	0.05%
2022/07/20	0	0.00	1	19.50	19.35	-1	4,312	-0.02%
2022/07/19	0	0.00	5	19.07	19.35	-5	4,361	-0.11%
2022/07/18	0	0.00	5	18.95	18.90	-5	4,350	-0.11%
2022/07/15	5	18.83	0	0.00	18.80	5	4,367	0.11%
2022/07/14	1	19.15	5	19.04	19.20	-4	4,323	-0.09%
2022/07/13	7	20.68	6	20.98	20.60	1	4,147	0.02%
2022/07/12	10	20.67	0	0.00	20.35	10	3,987	0.25%
2022/07/11	2	21.45	0	0.00	21.40	2	3,872	0.05%
2022/07/08	2	21.75	3	21.70	21.65	-1	3,871	-0.03%
2022/07/07	4	21.34	0	0.00	21.55	4	3,848	0.10%
2022/07/06	2	21.75	0	0.00	21.40	2	3,823	0.05%
2022/07/05	0	0.00	1	22.20	22.15	-1	3,845	-0.03%
2022/07/01	3	22.15	2	21.90	21.95	1	3,924	0.03%
2022/06/23	5	22.60	2	22.50	22.35	3	4,515	0.07%
2022/06/22	3	22.43	0	0.00	22.25	3	4,511	0.07%
2022/06/21	1	23.00	0	0.00	23.10	1	4,418	0.02%
2022/06/20	1	23.25	5	23.30	22.80	-4	4,393	-0.09%
2022/06/17	2	23.60	0	0.00	23.60	2	4,361	0.05%
2022/06/15	0	0.00	10	24.10	24.20	-10	4,381	-0.23%
2022/06/13	1	24.20	0	0.00	24.15	1	4,426	0.02%
2022/06/09	1	24.75	2	24.68	24.75	-1	4,480	-0.02%
2022/06/08	1	24.60	0	0.00	24.60	1	4,538	0.02%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/06/06	0	0.00	5	24.55	24.55	-5	4,808	-0.10%
2022/06/02	1	24.70	2	24.75	24.75	-1	4,978	-0.02%
2022/06/01	1	24.60	0	0.00	24.50	1	5,083	0.02%
2022/05/31	0	0.00	2	24.50	24.50	-2	5,132	-0.04%
2022/05/30	5	24.27	0	0.00	24.30	5	5,269	0.09%
2022/05/25	7	24.07	5	24.15	24.10	2	5,539	0.04%
2022/05/23	5	24.10	5	24.20	24.15	0	5,624	0.00%
2022/05/18	1	24.50	2	24.60	24.55	-1	5,777	-0.02%
2022/05/16	0	0.00	7	24.00	23.95	-7	5,853	-0.12%
2022/05/13	0	0.00	3	23.75	23.80	-3	5,880	-0.05%
2022/05/12	4	23.68	0	0.00	23.45	4	6,070	0.07%
2022/05/11	0	0.00	8	24.15	24.20	-8	6,223	-0.13%
2022/05/10	4	24.11	1	24.10	24.25	3	6,404	0.05%
2022/05/09	9	24.97	6	24.63	24.60	3	6,485	0.05%
2022/05/06	10	25.53	0	0.00	25.55	10	6,541	0.15%
2022/05/05	3	26.10	0	0.00	26.15	3	6,623	0.05%
2022/05/04	2	25.75	1	25.85	25.85	1	6,626	0.02%
2022/05/03	1	25.70	15	25.67	25.65	-14	6,694	-0.21%
2022/04/29	7	26.04	3	26.00	26.05	4	6,777	0.06%
2022/04/28	6	25.58	58	25.60	25.80	-52	6,871	-0.76%
2022/04/27	61	25.32	0	0.00	25.05	61	6,853	0.89%
2022/04/26	3	25.97	1	26.00	26.00	2	6,861	0.03%
2022/04/25	3	26.00	0	0.00	25.95	3	6,865	0.04%
2022/04/22	0	0.00	11	26.36	26.50	-11	6,816	-0.16%
2022/04/21	2	26.40	0	0.00	26.50	2	6,834	0.03%
2022/04/20	10	26.20	0	0.00	26.30	10	6,875	0.15%
2022/04/19	3	26.20	0	0.00	26.25	3	6,929	0.04%
2022/04/18	2	26.08	1	26.05	26.05	1	7,130	0.01%
2022/04/15	1	26.40	0	0.00	26.40	1	7,184	0.01%
2022/04/14	2	26.35	3	26.57	26.55	-1	7,364	-0.01%
2022/04/13	5	26.27	1	26.30	26.30	4	7,342	0.05%
2022/04/12	5	25.94	0	0.00	26.15	5	7,389	0.07%
2022/04/11	9	26.21	0	0.00	26.15	9	7,410	0.12%
2022/04/08	4	26.55	5	26.43	26.60	-1	7,422	-0.01%
2022/04/07	3	26.53	1	26.35	26.25	2	7,512	0.03%
2022/04/06	6	26.68	0	0.00	26.75	6	7,510	0.08%
2022/04/01	5	26.94	16	27.00	27.00	-11	7,483	-0.15%
2022/03/31	17	27.34	1	27.60	27.30	16	7,388	0.22%
2022/03/30	47	27.93	27	27.90	27.85	20	7,366	0.27%
2022/03/28	5	26.71	5	26.84	26.80	0	7,062	0.00%
2022/03/25	5	27.17	0	0.00	27.25	5	7,058	0.07%
2022/03/24	2	27.00	11	26.99	26.95	-9	7,056	-0.13%
2022/03/22	0	0.00	5	27.01	27.15	-5	7,152	-0.07%
2022/03/18	0	0.00	1	26.80	26.55	-1	7,296	-0.01%
2022/03/17	15	26.50	0	26.70	26.75	15	7,342	0.20%
2022/03/16	11	26.43	7	26.45	26.30	4	7,413	0.05%
2022/03/15	1	26.40	2	26.65	26.40	-1	7,471	-0.01%
2022/03/14	1	26.55	0	0.00	26.80	1	7,632	0.01%
2022/03/09	19	26.34	0	0.00	26.10	19	7,810	0.24%
2022/03/08	20	26.81	25	26.80	26.70	-5	7,737	-0.06%
2022/03/07	7	27.78	6	28.28	27.75	1	7,794	0.01%
2022/03/03	1	29.10	1	29.05	28.95	0	8,350	0.00%
2022/03/02	0	0.00	7	28.97	28.85	-7	9,203	-0.08%
2022/03/01	0	0.00	8	28.79	28.75	-8	9,854	-0.08%
2022/02/25	0	27.95	2	27.95	28.40	-2	10,084	-0.02%
2022/02/24	6	28.29	8	27.84	27.80	-2	10,113	-0.02%
2022/02/23	2	28.35	0	0.00	28.45	2	10,078	0.02%
2022/02/22	6	28.54	1	28.30	28.35	5	10,231	0.05%
2022/02/21	3	28.68	1	28.80	28.70	2	10,260	0.02%
2022/02/18	6	28.55	2	28.55	28.55	4	10,295	0.04%
2022/02/17	0	0.00	3	28.33	28.35	-3	10,442	-0.03%
2022/02/16	4	28.28	1	28.30	28.25	3	10,722	0.03%
2022/02/15	0	0.00	4	28.25	28.35	-4	11,238	-0.04%
2022/02/14	22	28.49	15	28.48	28.30	7	11,335	0.06%
2022/02/11	4	29.05	19	28.97	29.00	-15	11,247	-0.13%
2022/02/10	13	28.85	13	28.72	28.80	0	11,082	0.00%
2022/02/09	0	0.00	7	28.34	28.50	-7	10,962	-0.06%
2022/02/08	2	28.25	25	28.17	28.25	-23	10,899	-0.21%
2022/02/07	2	27.50	0	0.00	27.80	2	10,850	0.02%
2022/01/26	2	26.60	1	26.60	26.60	1	10,807	0.01%
2022/01/25	4	26.88	0	0.00	26.50	4	10,809	0.04%
2022/01/24	2	26.98	0	0.00	27.00	2	10,773	0.02%
2022/01/21	11	27.86	0	0.00	27.50	11	10,718	0.10%
2022/01/20	0	0.00	5	27.55	27.85	-5	10,619	-0.05%
2022/01/19	1	27.60	0	0.00	27.60	1	10,619	0.01%
2022/01/18	1	27.80	20	27.95	27.80	-19	10,534	-0.18%
2022/01/17	1	28.05	0	0.00	28.05	1	10,569	0.01%
2022/01/13	3	28.00	102	28.10	28.05	-99	10,691	-0.93%	大賣/
2022/01/12	1	27.60	3	27.73	27.75	-2	10,724	-0.02%
2022/01/11	5	27.70	1	27.55	27.65	4	10,735	0.04%
2022/01/10	2	28.10	5	28.05	28.05	-3	10,654	-0.03%
2022/01/07	0	0.00	2	28.35	28.25	-2	10,611	-0.02%
2022/01/06	2	28.00	1	28.10	28.10	1	10,514	0.01%
2022/01/05	1	28.15	0	0.00	28.10	1	10,537	0.01%
2022/01/04	2	28.25	7	28.24	28.25	-5	10,557	-0.05%
2022/01/03	0	0.00	29	28.45	28.40	-29	10,591	-0.27%
2021/12/30	1	28.90	8	28.99	28.70	-7	10,636	-0.07%
2021/12/29	5	28.85	16	28.66	28.85	-11	10,723	-0.10%
2021/12/28	1	28.60	2	28.63	28.65	-1	10,792	-0.01%
2021/12/27	0	0.00	6	28.50	28.50	-6	11,099	-0.05%
2021/12/24	4	28.44	2	28.45	28.40	2	11,428	0.02%
2021/12/21	3	28.27	1	28.05	28.20	2	12,689	0.02%
2021/12/20	9	28.20	11	28.36	28.10	-2	13,086	-0.02%
2021/12/17	2	28.25	2	28.23	28.30	0	13,159	0.00%
2021/12/16	1	28.00	5	27.95	27.90	-4	13,171	-0.03%
2021/12/15	7	27.99	0	0.00	27.95	7	13,213	0.05%
2021/12/14	2	28.25	7	28.21	28.10	-5	13,455	-0.04%
2021/12/13	2	28.25	10	28.20	28.15	-8	13,645	-0.06%
2021/12/10	4	28.30	0	0.00	28.20	4	13,719	0.03%
2021/12/08	5	28.60	22	28.94	28.55	-17	13,661	-0.12%
2021/12/07	12	28.58	6	28.54	28.75	6	13,548	0.04%
2021/12/06	4	28.39	0	0.00	28.35	4	13,459	0.03%
2021/12/03	2	28.65	8	28.55	28.50	-6	13,445	-0.04%
2021/12/02	3	28.48	0	0.00	28.40	3	13,374	0.02%
2021/12/01	1	28.75	1	28.45	28.70	0	13,300	0.00%
2021/11/30	24	28.92	7	29.05	28.75	17	13,134	0.13%
2021/11/29	39	28.79	2	28.83	28.70	37	12,856	0.29%
2021/11/26	140	29.88	26	29.98	29.80	114	12,642	0.90%	大買/鉅額交易
2021/11/25	62	29.60	41	29.85	29.75	21	11,857	0.18%
2021/11/24	15	28.60	23	28.85	29.20	-8	11,104	-0.07%
2021/11/22	7	28.34	0	0.00	28.30	7	10,788	0.06%
2021/11/19	16	28.62	1	28.60	28.50	15	10,778	0.14%
2021/11/18	9	28.59	6	28.50	28.70	3	10,714	0.03%
2021/11/17	1	28.30	3	28.20	28.15	-2	10,699	-0.02%
2021/11/16	10	28.37	5	28.25	28.45	5	10,782	0.05%
2021/11/15	27	29.00	5	29.04	28.80	22	10,695	0.21%
2021/11/12	11	29.00	28	29.41	29.55	-17	10,498	-0.16%
2021/11/11	5	27.76	2	27.65	27.50	3	10,105	0.03%
2021/11/10	5	28.31	15	28.35	28.15	-10	10,236	-0.10%
2021/11/09	2	27.85	1.9	27.90	27.95	0.1	10,379	0.00%
2021/11/08	12	27.75	10	27.66	27.85	2	10,598	0.02%
2021/11/05	8	27.36	5	27.44	27.55	3	10,861	0.03%
2021/11/04	2	27.18	1	27.30	27.10	1	10,873	0.01%
2021/11/03	2	27.25	3	27.37	27.50	-1	10,892	-0.01%
2021/11/02	0	0.00	3	26.95	26.95	-3	11,027	-0.03%
2021/11/01	1	27.10	4	27.00	27.05	-3	11,256	-0.03%
2021/10/29	0	0.00	1	27.00	27.00	-1	11,323	-0.01%
2021/10/27	2	26.60	8	26.57	26.55	-6	11,359	-0.05%
2021/10/26	9	26.82	6	26.95	26.80	3	11,391	0.03%
2021/10/25	6	26.75	0	0.00	26.80	6	11,456	0.05%
2021/10/22	16	26.50	9	26.46	26.35	7	11,536	0.06%
2021/10/21	2	26.93	0	0.00	26.85	2	11,544	0.02%
2021/10/20	4	27.03	0	0.00	26.90	4	11,630	0.03%
2021/10/19	7	27.33	0	0.00	27.30	7	11,719	0.06%
2021/10/18	11	27.73	0	0.00	27.35	11	11,753	0.09%
2021/10/15	2	27.23	0	0.00	27.20	2	11,849	0.02%
2021/10/14	6	26.87	50	26.70	26.95	-44	12,027	-0.37%
2021/10/13	2	27.58	0	0.00	27.15	2	12,000	0.02%
2021/10/12	0	0.00	8	28.31	27.75	-8	12,108	-0.07%
2021/10/08	11	28.13	10	28.61	28.10	1	12,156	0.01%
2021/10/07	19	28.65	30	28.23	28.70	-11	12,374	-0.09%
2021/10/06	21	28.10	14	27.96	28.10	7	12,730	0.05%
2021/10/05	10	27.23	3	27.13	27.60	7	12,779	0.05%
2021/10/04	12	27.45	5	27.26	26.85	7	12,812	0.05%
2021/10/01	19	28.28	5	28.38	28.10	14	12,723	0.11%
2021/09/30	23	29.23	0.1	29.05	28.95	22.9	12,932	0.18%
2021/09/29	61	30.79	7	30.99	29.80	54	13,036	0.41%
2021/09/28	34	30.63	44	30.52	31.00	-10	13,169	-0.08%
2021/09/27	29	30.24	55	30.00	30.35	-26	16,563	-0.16%
2021/09/24	16	29.19	12	29.33	29.25	4	18,467	0.02%
2021/09/23	1	28.80	6	29.13	29.15	-5	18,717	-0.03%
2021/09/22	11	28.49	5	28.50	28.65	6	18,974	0.03%
2021/09/17	34	29.40	12	29.93	29.10	22	19,124	0.12%
2021/09/16	5	29.59	6	29.78	29.90	-1	18,943	-0.01%
2021/09/15	21	29.05	70	29.44	28.80	-49	18,890	-0.26%
2021/09/14	9	29.10	36	29.03	29.15	-27	19,005	-0.14%
2021/09/13	12	29.35	21	29.19	29.40	-9	19,224	-0.05%
2021/09/10	1	28.60	1	28.95	28.90	0	19,502	0.00%
2021/09/09	7	28.44	0	0.00	28.50	7	19,690	0.04%
2021/09/08	12	28.35	3	28.80	28.45	9	19,913	0.05%
2021/09/07	4	28.70	0	0.00	28.85	4	20,858	0.02%
2021/09/06	2	28.62	3	28.63	28.50	-1	21,221	0.00%
2021/09/03	0	0.00	3	29.30	29.25	-3	21,757	-0.01%
2021/09/02	3	29.48	4	29.40	29.45	-1	22,413	0.00%
2021/09/01	3	30.15	5	30.23	30.10	-2	22,929	-0.01%
2021/08/31	7	30.07	6	30.13	30.45	1	23,466	0.00%
2021/08/27	20	29.45	0	0.00	29.50	20	24,911	0.08%
2021/08/26	1	29.05	20	29.10	29.05	-19	25,559	-0.07%
2021/08/25	11	28.75	20	28.96	28.90	-9	26,376	-0.03%
2021/08/24	10	28.85	0	0.00	28.75	10	26,576	0.04%
2021/08/23	1	28.40	4	28.50	28.45	-3	26,948	-0.01%
2021/08/20	6	28.37	22	28.45	28.10	-16	27,069	-0.06%
2021/08/19	5	29.17	1	29.65	29.00	4	27,083	0.01%
2021/08/18	17	28.99	1	29.85	29.95	16	27,251	0.06%
2021/08/17	10	30.00	7	29.57	29.20	3	27,885	0.01%
2021/08/16	10	30.22	4	30.28	29.90	6	27,993	0.02%
2021/08/13	12	31.58	8	31.63	31.20	4	28,018	0.01%
2021/08/12	22	31.23	15	30.61	31.30	7	28,173	0.02%
2021/08/11	2	30.85	55	30.16	30.00	-53	28,360	-0.19%
2021/08/10	3	30.47	7	30.52	30.70	-4	28,688	-0.01%
2021/08/09	1	30.50	21	30.98	30.70	-20	29,084	-0.07%
2021/08/06	43	31.17	3	31.42	30.95	40	29,674	0.13%
2021/08/05	0	0.00	2	31.17	30.90	-2	29,798	-0.01%
2021/08/04	31	30.22	4	30.16	30.30	27	30,190	0.09%
2021/08/03	0	0.00	2	29.60	29.60	-2	30,703	-0.01%
2021/08/02	4	29.05	10	29.35	29.75	-6	31,372	-0.02%
2021/07/30	4	29.11	1	29.35	29.15	3	31,833	0.01%
2021/07/29	2	28.93	0	0.00	29.30	2	32,167	0.01%
2021/07/28	4	28.48	22	28.97	28.90	-18	32,510	-0.06%
2021/07/27	8	29.46	11	29.34	29.25	-3	33,073	-0.01%
2021/07/26	10	29.93	2	30.00	29.75	8	33,683	0.02%
2021/07/23	1	30.40	11	30.20	30.45	-10	34,349	-0.03%
2021/07/22	9	29.63	1	29.45	29.45	8	34,457	0.02%
2021/07/21	40	29.80	12	29.39	29.30	28	34,896	0.08%
2021/07/20	11	30.18	2	30.03	30.05	9	35,053	0.03%
2021/07/19	23	31.24	12	31.26	31.40	11	35,307	0.03%
2021/07/16	15	31.48	23	31.10	31.30	-8	36,742	-0.02%
2021/07/15	10	31.15	11	30.65	31.15	-1	37,062	0.00%
2021/07/14	32	30.05	5	30.30	30.05	27	37,787	0.07%
2021/07/13	13	30.22	18	30.91	30.15	-5	38,665	-0.01%
2021/07/12	4	31.64	53	31.69	31.45	-49	38,720	-0.13%
2021/07/09	6	31.80	14	32.00	31.80	-8	39,020	-0.02%
2021/07/08	5	32.01	16	31.82	32.10	-11	39,246	-0.03%
2021/07/07	18	32.38	5	31.93	31.80	13	39,497	0.03%
2021/07/06	27	32.99	44	32.81	33.35	-17	39,662	-0.04%
2021/07/05	15	32.80	25.4	33.01	32.75	-10.4	39,482	-0.03%
2021/07/02	176	34.43	71	33.35	32.00	105	39,015	0.27%	大買/鉅額交易
2021/07/01	299.3	32.24	156.2	32.31	32.90	143.1	35,475	0.40%	大買/大賣/鉅額交易
2021/06/30	27	29.81	6	29.74	29.95	21	33,491	0.06%
2021/06/29	14	29.59	139	29.39	29.30	-125	33,314	-0.38%	大賣/鉅額交易
2021/06/28	50	29.42	12	29.24	29.70	38	33,309	0.11%
2021/06/25	12	29.13	1	29.00	29.05	11	33,238	0.03%
2021/06/24	8	29.04	15	28.99	29.15	-7	33,558	-0.02%
2021/06/23	10	28.82	29	28.94	28.75	-19	34,034	-0.06%
2021/06/22	7	29.11	19	29.12	29.00	-12	34,354	-0.03%
2021/06/21	35	28.36	53	28.51	28.50	-18	34,152	-0.05%
2021/06/18	5	29.17	4	29.71	29.10	1	33,904	0.00%
2021/06/17	5	29.25	1	29.00	29.55	4	33,817	0.01%
2021/06/16	116	30.12	102	30.09	29.05	14	33,732	0.04%	大買/大賣/
2021/06/15	3	30.05	7	30.14	30.10	-4	32,787	-0.01%
2021/06/11	18	30.00	8	30.20	30.00	10	32,499	0.03%
2021/06/09	21	30.04	21	30.05	30.05	0	31,523	0.00%
2021/06/08	41.1	30.04	52	29.96	29.80	-10.9	31,112	-0.04%
2021/06/07	48	29.57	220	29.43	29.80	-172	30,592	-0.56%	大賣/鉅額交易
2021/06/04	79	28.59	38	28.87	28.60	41	29,651	0.14%
2021/06/03	81	28.33	21	28.32	28.50	60	29,516	0.20%
2021/06/02	37	27.81	58	27.52	27.60	-21	29,646	-0.07%
2021/06/01	16	26.84	9	27.24	27.00	7	28,925	0.02%
2021/05/31	15	27.05	2	27.25	26.80	13	28,924	0.04%
2021/05/28	3	26.07	41	26.11	26.20	-38	28,562	-0.13%
2021/05/27	12	25.96	16	25.68	25.75	-4	28,446	-0.01%
2021/05/26	30	26.01	0	0.00	26.05	30	28,348	0.11%
2021/05/25	96	26.46	9	26.56	25.90	87	28,179	0.31%
2021/05/24	3	25.17	0	0.00	25.15	3	27,684	0.01%
2021/05/21	67	24.79	83	24.44	24.80	-16	27,756	-0.06%
2021/05/20	15	24.33	19	24.18	24.00	-4	27,565	-0.01%
2021/05/19	16	24.25	5	24.42	24.45	11	27,252	0.04%
2021/05/18	18	24.52	10	24.23	24.85	8	26,955	0.03%
2021/05/17	39	24.20	8	24.63	24.05	31	26,378	0.12%
2021/05/14	10	27.32	37	27.26	26.70	-27	25,940	-0.10%
2021/05/13	5	24.72	17	25.15	25.00	-12	25,311	-0.05%
2021/05/12	22	25.84	14	27.20	25.70	8	25,069	0.03%
2021/05/11	8	29.39	33	28.91	28.00	-25	24,485	-0.10%
2021/05/10	10	29.17	31	28.84	28.90	-21	23,939	-0.09%
2021/05/07	137	29.12	0	0.00	29.05	137	23,292	0.59%	大買/鉅額交易
2021/05/06	9	31.86	9	31.92	32.25	0	22,826	0.00%
2021/05/05	9	31.87	21	31.43	31.30	-12	22,518	-0.05%
2021/05/04	4	30.36	68	31.06	30.20	-64	22,164	-0.29%
2021/05/03	55	33.55	41.5	33.04	32.65	13.5	21,499	0.06%
2021/04/29	64	33.31	35	33.21	33.50	29	20,888	0.14%
2021/04/28	13	32.53	81	32.35	32.50	-68	20,155	-0.34%
2021/04/27	70	32.56	17	32.14	32.60	53	20,086	0.26%
2021/04/26	1	31.35	410	31.86	32.10	-409	19,617	-2.08%	大賣/鉅額交易
2021/04/23	21.5	31.01	25	31.20	31.30	-3.5	19,396	-0.02%
2021/04/22	517	33.73	116	33.09	31.75	401	19,134	2.10%	大買/大賣/鉅額交易
2021/04/21	21	31.52	51	31.39	31.40	-30	17,793	-0.17%
2021/04/20	22	31.24	18	31.53	31.85	4	17,379	0.02%
2021/04/19	24	31.95	156	32.52	32.65	-132	16,683	-0.79%	大賣/鉅額交易
2021/04/16	12	29.70	23	29.66	29.70	-11	15,557	-0.07%
2021/04/15	19	29.27	33	29.19	29.15	-14	15,203	-0.09%
2021/04/14	11	28.44	14	28.26	27.90	-3	14,958	-0.02%
2021/04/13	22	28.60	2	28.30	28.20	20	14,843	0.13%
2021/04/12	19	29.18	0	0.00	29.60	19	14,702	0.13%
2021/04/09	19	28.18	0	0.00	28.45	19	14,253	0.13%
2021/04/08	204	28.00	1	28.00	28.00	203	14,186	1.43%	大買/鉅額交易
2021/04/07	11	27.60	10	27.70	27.80	1	14,574	0.01%
2021/04/06	157	27.91	33	27.71	27.90	124	14,641	0.85%	大買/鉅額交易
2021/04/01	7	27.23	0	0.00	27.30	7	14,455	0.05%
2021/03/31	2	27.58	22	27.57	27.50	-20	14,359	-0.14%
2021/03/30	0	0.00	5	27.20	27.30	-5	14,217	-0.04%
2021/03/29	16	27.02	7	27.15	27.00	9	14,377	0.06%
2021/03/26	63	26.62	12	26.78	26.80	51	15,094	0.34%
2021/03/25	8	25.91	16	25.50	25.95	-8	14,603	-0.05%
2021/03/24	10	24.55	4	24.93	24.95	6	14,095	0.04%
2021/03/23	2	24.43	16	24.43	24.55	-14	14,129	-0.10%
2021/03/22	4	24.10	4	24.44	24.55	0	14,127	0.00%
2021/03/19	21	24.25	0	0.00	24.10	21	14,283	0.15%
2021/03/18	5	24.86	20	24.90	24.85	-15	14,257	-0.11%
2021/03/17	2	25.00	0.2	24.95	25.00	1.8	14,337	0.01%
2021/03/16	5	25.11	1	25.50	25.15	4	14,472	0.03%
2021/03/15	2	25.53	0	25.60	25.60	2	14,467	0.01%
2021/03/12	2	24.75	7	25.37	25.30	-5	14,393	-0.03%
2021/03/11	0	0.00	2	25.35	25.10	-2	14,430	-0.01%
2021/03/10	0	0.00	1	25.15	25.35	-1	14,519	-0.01%
2021/03/09	8	25.18	1	25.60	25.25	7	14,525	0.05%
2021/03/08	16	25.23	14	25.49	25.65	2	14,413	0.01%
2021/03/05	5	23.93	20	24.55	23.85	-15	13,681	-0.11%
2021/03/04	1	24.30	3	24.35	24.35	-2	13,792	-0.01%
2021/03/03	3	24.15	0	0.00	23.95	3	13,780	0.02%
2021/03/02	2	24.00	0	0.00	23.55	2	13,978	0.01%
2021/02/26	0	0.00	1	23.55	23.85	-1	14,156	-0.01%
2021/02/25	1	23.70	0	0.00	23.85	1	14,393	0.01%
2021/02/24	3	24.13	6	23.68	23.65	-3	14,651	-0.02%
2021/02/23	1	24.05	27	24.16	24.35	-26	14,864	-0.17%
2021/02/22	2	23.60	0	0.00	23.50	2	14,685	0.01%
2021/02/19	0	0.00	7	23.56	23.50	-7	15,307	-0.05%
2021/02/18	5	23.30	4	23.79	23.25	1	15,492	0.01%
2021/02/17	0	0.00	13	23.09	23.00	-13	15,831	-0.08%
2021/02/04	0	0.00	1	22.40	22.55	-1	16,886	-0.01%
2021/02/03	16	21.93	19	21.88	22.25	-3	17,408	-0.02%
2021/02/02	23	21.72	21	21.55	21.80	2	17,681	0.01%
2021/02/01	3	20.50	3	20.60	21.55	0	18,013	0.00%
2021/01/29	6	21.08	0	0.00	20.90	6	18,260	0.03%
2021/01/28	2	21.05	0	0.00	21.05	2	18,452	0.01%
2021/01/27	6	21.60	5	21.72	21.55	1	18,929	0.01%
2021/01/26	8	21.78	6	22.25	21.85	2	19,461	0.01%
2021/01/25	0	0.00	3	22.10	22.15	-3	20,193	-0.01%
2021/01/22	18	21.58	20	21.68	22.00	-2	20,509	-0.01%
2021/01/21	1	21.05	1	21.15	21.40	0	20,749	0.00%
2021/01/20	3	21.55	1	21.20	21.10	2	21,386	0.01%
2021/01/19	6	22.30	1	22.30	22.45	5	22,351	0.02%
2021/01/18	2	22.50	8	21.81	22.45	-6	23,010	-0.03%
2021/01/15	8	22.87	0	0.00	22.55	8	23,183	0.03%
2021/01/14	5	22.95	14	23.31	23.45	-9	23,266	-0.04%
2021/01/13	5	23.07	0	0.00	23.20	5	23,221	0.02%
2021/01/12	7	23.03	6	23.50	23.10	1	23,313	0.00%
2021/01/11	6	23.30	0	0.00	23.35	6	23,266	0.03%
2021/01/08	0	0.00	10	23.58	23.50	-10	23,488	-0.04%
2021/01/07	7	23.89	11	23.83	23.95	-4	23,507	-0.02%
2021/01/06	8	23.70	5	23.90	23.35	3	23,377	0.01%
2021/01/05	17	24.33	10	24.49	24.30	7	23,331	0.03%
2021/01/04	5	23.89	3	24.10	24.10	2	23,022	0.01%
2020/12/31	21	23.73	2	23.85	23.75	19	22,751	0.08%
2020/12/30	26	23.53	15.4	23.84	23.55	10.6	22,459	0.05%
2020/12/29	31	23.20	2	23.15	23.10	29	21,832	0.13%
2020/12/28	5	22.93	57	22.88	22.95	-52	21,601	-0.24%
2020/12/25	5	22.79	2	22.95	22.75	3	21,460	0.01%
2020/12/24	12	22.79	13	22.77	22.65	-1	21,423	0.00%
2020/12/23	5	22.40	7	22.20	22.30	-2	21,281	-0.01%
2020/12/22	15	23.38	36	22.92	22.20	-21	21,110	-0.10%
2020/12/21	16	21.78	14	21.99	22.20	2	20,107	0.01%
2020/12/17	5	21.34	0	0.00	21.35	5	19,999	0.03%
2020/12/16	3	21.78	3	21.75	21.85	0	19,924	0.00%
2020/12/15	18	21.70	0	0.00	21.40	18	19,902	0.09%
2020/12/14	0	0.00	6	22.35	22.25	-6	19,836	-0.03%
2020/12/11	2	22.13	10	22.15	22.00	-8	19,820	-0.04%
2020/12/10	1	22.30	2	22.83	22.45	-1	19,784	-0.01%
2020/12/09	10	22.14	33	22.20	22.35	-23	19,778	-0.12%
2020/12/08	4	22.39	0	0.00	22.35	4	20,209	0.02%
2020/12/07	2	22.63	0	0.00	22.50	2	20,619	0.01%
2020/12/04	2	22.80	7	23.03	23.00	-5	20,686	-0.02%
2020/12/03	1	22.35	4	22.71	22.45	-3	21,230	-0.01%
2020/12/02	3	22.78	7	22.95	22.70	-4	21,995	-0.02%
2020/12/01	0	0.00	45	23.42	23.55	-45	22,003	-0.20%
2020/11/27	0	0.00	5	23.25	23.25	-5	22,335	-0.02%
2020/11/26	1	23.40	0	0.00	23.45	1	22,207	0.00%
2020/11/25	16	23.62	15	23.58	23.45	1	22,044	0.00%
2020/11/24	14	23.71	0	0.00	23.45	14	22,175	0.06%
2020/11/23	2	24.05	2	23.93	24.00	0	22,055	0.00%
2020/11/20	12	23.56	10	23.42	23.50	2	21,847	0.01%
2020/11/19	4	24.08	21	24.09	24.10	-17	21,994	-0.08%
2020/11/18	43	24.25	39	24.15	24.00	4	22,015	0.02%
2020/11/17	10	23.80	3	23.57	23.70	7	21,592	0.03%
2020/11/16	29	23.08	5	23.14	23.40	24	21,668	0.11%
2020/11/13	33	23.19	15	23.43	23.05	18	21,653	0.08%
2020/11/12	2	23.08	6	22.52	22.60	-4	21,895	-0.02%
2020/11/11	34	23.62	13	23.91	23.55	21	22,015	0.10%
2020/11/10	6	23.30	5	23.09	23.15	1	22,065	0.00%
2020/11/09	4	22.86	3	23.53	23.65	1	21,824	0.00%
2020/11/06	9	22.89	2	22.90	23.00	7	21,415	0.03%
2020/11/05	7	22.95	2	22.80	23.00	5	21,116	0.02%
2020/11/04	13	22.97	6	22.83	22.80	7	21,000	0.03%
2020/11/03	2	23.15	13	23.17	23.05	-11	20,453	-0.05%
2020/11/02	22	22.85	16	23.18	22.30	6	19,871	0.03%
2020/10/30	20	22.71	11	22.67	22.75	9	19,090	0.05%
2020/10/29	10	22.48	13	22.71	22.75	-3	18,736	-0.02%
2020/10/28	36	22.66	40	22.70	22.50	-4	18,375	-0.02%
2020/10/27	24	22.64	32	22.55	22.15	-8	17,655	-0.05%
2020/10/26	23	22.01	12	21.93	21.35	11	16,454	0.07%
2020/10/23	3	20.80	10	20.96	21.15	-7	15,739	-0.04%
2020/10/22	2	20.25	11	20.93	20.55	-9	15,560	-0.06%
2020/10/21	6	20.55	52	20.50	20.55	-46	15,323	-0.30%
2020/10/20	0	0.00	20	20.28	20.30	-20	15,212	-0.13%
2020/10/19	3	19.75	6	19.88	20.00	-3	15,121	-0.02%
2020/10/16	12	19.98	3	19.90	19.80	9	15,039	0.06%
2020/10/15	5	19.84	24	19.75	19.95	-19	14,777	-0.13%
2020/10/14	14	19.62	14	19.15	19.50	0	14,574	0.00%
2020/10/13	5	19.00	5	19.02	18.90	0	14,400	0.00%
2020/10/06	0	0.00	20	19.30	19.35	-20	14,312	-0.14%
2020/10/05	0	0.00	1	18.95	19.10	-1	14,381	-0.01%
2020/09/30	1	18.50	0	0.00	18.60	1	14,425	0.01%
2020/09/29	1	18.55	1	18.85	18.75	0	14,419	0.00%
2020/09/25	40	18.38	10	18.33	18.30	30	14,423	0.21%
2020/09/24	1	18.45	0	0.00	18.00	1	14,305	0.01%
2020/09/23	0	0.00	11	19.11	18.75	-11	14,097	-0.08%
2020/09/22	1	18.85	11	18.82	19.15	-10	14,056	-0.07%
2020/09/18	3	19.55	0	0.00	19.45	3	13,968	0.02%
2020/09/17	15	19.87	15	19.65	19.55	0	13,889	0.00%
2020/09/16	8	19.08	11	19.19	19.05	-3	13,673	-0.02%
2020/09/15	8	19.47	3	19.45	19.65	5	13,615	0.04%
2020/09/14	1	19.15	8	19.53	19.15	-7	13,512	-0.05%
2020/09/11	34	19.89	9	20.14	19.90	25	13,290	0.19%
2020/09/10	1	20.70	31	20.85	20.90	-30	12,760	-0.24%
2020/09/09	16	20.46	0	0.00	20.50	16	12,245	0.13%
2020/09/08	34	20.57	7	20.61	20.75	27	11,962	0.23%
2020/09/07	8	21.24	77	21.17	21.45	-69	11,200	-0.62%
2020/09/04	0	0.00	31	19.65	19.50	-31	10,332	-0.30%
2020/09/03	3	19.25	13	19.58	19.55	-10	10,040	-0.10%
2020/09/02	4	19.73	5	19.40	19.15	-1	9,755	-0.01%
2020/08/31	0	0.00	3	19.22	19.20	-3	9,487	-0.03%
2020/08/28	6	19.23	16	19.39	19.00	-10	9,432	-0.11%
2020/08/27	3	18.92	13	19.37	18.75	-10	9,143	-0.11%
2020/08/26	0	0.00	2	19.03	19.10	-2	8,908	-0.02%
2020/08/25	24	19.32	42	19.24	18.90	-18	8,808	-0.20%
2020/08/24	20	18.65	8	19.00	19.00	12	8,210	0.15%
2020/08/21	2	19.00	13	18.99	18.75	-11	8,047	-0.14%
2020/08/20	5	18.34	13	18.26	18.35	-8	7,781	-0.10%
2020/08/19	226	19.10	244	19.12	19.20	-18	7,423	-0.24%	大買/大賣/
2020/08/18	59	18.31	11	18.44	18.75	48	6,994	0.69%
2020/08/17	10	17.89	151	17.78	18.30	-141	6,069	-2.32%	大賣/鉅額交易
2020/08/14	121	16.65	105	16.61	16.65	16	5,671	0.28%	大買/大賣/
2020/08/13	4	15.15	12	15.20	15.15	-8	5,420	-0.15%
2020/08/11	0	0.00	0.2	14.90	14.90	-0.2	5,663	0.00%
2020/08/10	0	0.00	2	14.80	15.00	-2	5,646	-0.04%
2020/08/06	12	14.59	0	0.00	14.55	12	5,595	0.21%
2020/08/04	0.1	14.45	4	14.13	14.15	-4	5,580	-0.07%
2020/08/03	0	0.00	8	13.90	13.95	-8	5,618	-0.14%
2020/07/31	1	13.70	13	13.89	13.85	-12	5,636	-0.21%
2020/07/30	10	13.95	0	0.00	13.95	10	5,695	0.18%
2020/07/29	1	13.95	0	0.00	13.80	1	5,722	0.02%
2020/07/28	5	13.80	1	13.75	13.65	4	5,748	0.07%
2020/07/27	1	14.40	0	0.00	14.35	1	5,792	0.02%
2020/07/22	0	0.00	3	14.83	14.80	-3	5,841	-0.05%
2020/07/17	0	0.00	2	14.65	14.60	-2	5,843	-0.03%
2020/07/16	1	14.75	0	0.00	14.75	1	5,921	0.02%
2020/07/14	3	14.57	1	14.95	14.50	2	5,936	0.03%
2020/07/13	5	14.55	1	14.70	14.70	4	5,831	0.07%
2020/07/10	2	14.58	1	14.50	14.45	1	5,834	0.02%
2020/07/09	25	14.90	5	15.00	14.95	20	5,747	0.35%
2020/07/07	0	0.00	1	14.95	14.90	-1	5,801	-0.02%
2020/07/06	1	14.95	7	14.95	14.95	-6	5,809	-0.10%
2020/06/30	1	14.70	0	0.00	14.50	1	5,822	0.02%
2020/06/24	0	0.00	40	14.80	15.00	-40	5,845	-0.68%
2020/06/22	10	15.00	0	0.00	15.05	10	5,889	0.17%
2020/06/17	1	14.80	0	0.00	15.10	1	5,890	0.02%
2020/06/11	3	15.10	2	14.88	14.85	1	6,052	0.02%
2020/06/10	1	15.00	0	0.00	15.00	1	6,011	0.02%
2020/06/09	0	0.00	3	15.30	15.15	-3	6,110	-0.05%
2020/06/08	5	15.50	1	15.75	15.20	4	6,151	0.07%
2020/06/05	8	15.29	5	15.32	15.30	3	6,044	0.05%
2020/06/04	0	0.00	5	14.90	14.90	-5	5,978	-0.08%
2020/06/03	5	14.85	3	14.82	14.85	2	6,041	0.03%
2020/06/01	6	14.48	7	14.49	14.40	-1	5,892	-0.02%
2020/05/28	6	14.44	0	0.00	14.15	6	5,794	0.10%
2020/05/27	7	14.36	0	0.00	14.40	7	5,758	0.12%
2020/05/25	1	14.30	38	14.25	14.35	-37	5,686	-0.65%
2020/05/22	0	0.00	20	14.55	14.50	-20	5,613	-0.36%
2020/05/21	0	0.00	13	14.84	15.00	-13	5,515	-0.24%
2020/05/20	59	15.38	0	0.00	15.15	59	5,388	1.10%
2020/05/19	15	14.69	7	14.93	15.15	8	4,976	0.16%
2020/05/15	5	13.75	5	13.80	13.80	0	4,625	0.00%
2020/05/14	7	14.05	10	14.00	13.80	-3	4,601	-0.07%
2020/05/13	0	0.00	1	14.25	14.30	-1	4,526	-0.02%
2020/05/12	3	14.55	0	0.00	14.45	3	4,523	0.07%
2020/05/11	3	14.95	33	14.96	14.80	-30	4,503	-0.67%
2020/05/08	3	14.85	0	0.00	14.90	3	4,469	0.07%
2020/05/06	3	14.60	0	0.00	14.65	3	4,405	0.07%
2020/05/05	10	14.55	10	14.60	14.50	0	4,365	0.00%
2020/05/04	10	14.70	0	0.00	14.55	10	4,350	0.23%
2020/04/30	11	14.64	10	14.95	15.05	1	4,319	0.02%
2020/04/29	10	14.35	25.2	14.39	14.45	-15.2	4,221	-0.36%
2020/04/27	2	14.55	2	14.50	14.55	0	4,295	0.00%
2020/04/23	2	14.00	2	14.00	14.05	0	4,252	0.00%
2020/04/22	10	13.60	0	0.00	13.65	10	4,204	0.24%
2020/04/21	6	13.88	2	14.00	13.65	4	4,189	0.10%
2020/04/17	5	14.65	0	0.00	14.40	5	4,096	0.12%
2020/04/16	5	14.45	4	14.53	14.55	1	4,025	0.02%
2020/04/15	0	0.00	2	14.73	14.75	-2	4,073	-0.05%
2020/04/14	1	14.55	0	0.00	14.65	1	4,136	0.02%
2020/04/13	1	14.45	1	14.65	14.50	0	4,204	0.00%
2020/04/10	10	14.05	0	0.00	14.05	10	4,208	0.24%
2020/04/09	0.2	13.95	0	0.00	13.85	0.2	4,376	0.00%
2020/04/07	2	13.53	1	13.60	13.50	1	4,560	0.02%
2020/04/01	0	0.00	4	12.95	13.05	-4	4,451	-0.09%
2020/03/31	1	12.95	4	12.90	12.90	-3	4,415	-0.07%
2020/03/25	1	12.55	1	12.55	12.50	0	4,449	0.00%
2020/03/19	1	10.65	26	10.72	10.65	-25	4,501	-0.56%
2020/03/18	34	11.94	18	12.11	11.80	16	4,420	0.36%
2020/03/17	20	12.30	50	12.36	12.35	-30	4,403	-0.68%
2020/03/16	30	12.98	42	13.08	12.95	-12	4,351	-0.28%
2020/03/13	3	12.68	1	12.65	12.85	2	4,268	0.05%
2020/03/12	1	14.05	70	14.06	14.05	-69	4,130	-1.67%
2020/03/11	1	14.85	0	0.00	15.00	1	4,064	0.02%
2020/03/10	10	14.58	0	0.00	15.05	10	4,062	0.25%
2020/03/09	46	15.39	0.7	15.30	15.10	45.3	3,995	1.13%
2020/03/06	6	16.20	0	0.00	16.20	6	3,834	0.16%
2020/03/04	10	16.25	0	0.00	16.40	10	3,863	0.26%
2020/03/02	4	16.15	11	16.25	16.20	-7	4,029	-0.17%
2020/02/27	1	16.65	1	16.70	16.50	0	4,009	0.00%
2020/02/26	0	0.00	2	16.70	16.70	-2	4,010	-0.05%
2020/02/25	2	16.60	5	16.85	16.80	-3	4,017	-0.07%
2020/02/24	6	16.88	0	0.00	16.85	6	4,018	0.15%
2020/02/21	1	17.15	0	0.00	17.20	1	4,001	0.02%
2020/02/19	1	17.40	27	17.36	17.45	-26	3,994	-0.65%
2020/02/18	0	0.00	3	17.18	17.20	-3	3,996	-0.08%
2020/02/17	1	17.00	14	17.06	17.10	-13	4,017	-0.32%
2020/02/13	15	17.05	0	0.00	17.05	15	4,087	0.37%
2020/02/11	1	16.65	0	0.00	16.70	1	4,130	0.02%
2020/02/10	12	16.35	0	0.00	16.45	12	4,173	0.29%
2020/02/07	3	16.70	0	0.00	16.70	3	4,173	0.07%
2020/02/06	6	16.73	0	0.00	16.90	6	4,180	0.14%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/03	15	16.17	4	16.30	16.30	11	4,143	0.27%
2020/01/31	1	16.95	7	16.96	17.05	-6	4,051	-0.15%
2020/01/30	5	17.19	0	0.00	16.80	5	4,097	0.12%
2020/01/17	0	0.00	0	18.35	18.45	0	3,901	0.00%
2020/01/14	0	0.00	1	18.50	18.40	-1	3,941	-0.03%
2020/01/09	19	18.34	51	18.40	18.25	-32	3,954	-0.81%
2020/01/08	46	18.65	10	18.65	18.45	36	3,834	0.94%
2020/01/07	30	18.80	0	0.00	18.75	30	3,715	0.81%
2020/01/03	47	19.31	22	19.17	19.40	25	3,573	0.70%
2020/01/02	17	18.95	59	19.06	19.15	-42	3,422	-1.23%
2019/12/31	31	18.60	5	18.60	18.60	26	3,158	0.82%
2019/12/30	5	18.60	0	0.00	18.55	5	3,182	0.16%
2019/12/26	10	18.53	0	0.00	18.50	10	3,165	0.32%
2019/12/25	4	18.58	0	0.00	18.60	4	3,165	0.13%
2019/12/24	5	18.58	0	0.00	18.55	5	3,198	0.16%
2019/12/23	3	18.57	1	18.55	18.65	2	3,210	0.06%
2019/12/20	7	18.46	5	18.45	18.45	2	3,192	0.06%
2019/12/19	6	18.58	9	18.61	18.60	-3	3,121	-0.10%
2019/12/18	3	18.45	0	0.00	18.45	3	3,003	0.10%
2019/12/17	2	18.40	0	0.00	18.40	2	3,011	0.07%
2019/12/16	6	18.25	13	18.20	18.25	-7	3,007	-0.23%
2019/12/13	0	0.00	12	18.15	18.10	-12	3,022	-0.40%
2019/12/12	1	18.25	1.3	18.23	18.20	-0.3	3,088	-0.01%
2019/12/10	2	18.35	1	18.35	18.35	1	3,452	0.03%
2019/12/06	1	18.35	0	0.00	18.35	1	3,486	0.03%
2019/12/03	11	18.08	5	18.10	18.10	6	3,522	0.17%
2019/12/02	17	18.11	1	18.10	18.05	16	3,549	0.45%
2019/11/29	3	18.20	0	0.00	18.20	3	3,559	0.08%
2019/11/28	2	18.30	0	0.00	18.30	2	3,606	0.06%
2019/11/27	2	18.85	3	18.70	18.75	-1	3,620	-0.03%
2019/11/22	0	0.00	3	18.20	18.15	-3	3,566	-0.08%
2019/11/21	0	0.00	4	18.25	18.25	-4	3,578	-0.11%
2019/11/20	0	0.00	5	18.20	18.25	-5	3,605	-0.14%
2019/11/14	0	0.00	1	18.30	18.25	-1	3,765	-0.03%
2019/11/13	4	17.98	0	0.00	17.95	4	3,789	0.11%
2019/11/12	3	18.05	0	0.00	18.05	3	3,863	0.08%
2019/11/11	2	18.15	23	18.15	18.10	-21	3,936	-0.53%
2019/11/08	23	18.56	2	18.55	18.60	21	3,935	0.53%
2019/11/07	11	18.75	1	18.75	18.70	10	3,941	0.25%
2019/11/06	10	18.55	0	0.00	18.60	10	3,957	0.25%
2019/11/04	1	18.40	0	0.00	18.40	1	4,010	0.02%
2019/11/01	1	18.35	0	0.00	18.40	1	4,140	0.02%
2019/10/31	0	0.00	1.1	18.45	18.40	-1.1	4,208	-0.03%
2019/10/30	5	18.60	5	18.60	18.55	0	4,225	0.00%
2019/10/29	6	18.75	5	18.81	18.60	1	4,248	0.02%
2019/10/25	1	18.80	0	0.00	18.65	1	4,209	0.02%
2019/10/24	2	18.65	12	18.70	18.75	-10	4,244	-0.24%
2019/10/23	31	18.48	0	0.00	18.45	31	4,267	0.73%
2019/10/22	0	0.00	3	18.50	18.40	-3	4,318	-0.07%
2019/10/21	1	18.65	1	18.55	18.70	0	4,337	0.00%
2019/10/18	0	0.00	2	18.45	18.50	-2	4,343	-0.05%
2019/10/17	3	18.30	0	0.00	18.30	3	4,384	0.07%
2019/10/16	0	0.00	1	18.15	18.20	-1	4,427	-0.02%
2019/10/14	10	18.05	0	0.00	18.15	10	4,528	0.22%
2019/10/09	5	17.86	3	17.85	17.90	2	4,538	0.04%
2019/10/08	2	18.03	0	0.00	18.00	2	4,475	0.04%
2019/10/07	1	18.10	0	0.00	18.10	1	4,456	0.02%
2019/10/01	3	18.25	0.1	18.35	18.35	2.9	4,635	0.06%
2019/09/26	2	18.50	0	0.00	18.35	2	4,653	0.04%
2019/09/25	0	0.00	1	18.65	18.50	-1	4,719	-0.02%
2019/09/24	1	18.80	1	18.95	18.80	0	4,825	0.00%
2019/09/23	5	19.00	0	0.00	18.95	5	4,962	0.10%
2019/09/20	6	19.04	8	19.11	19.00	-2	4,985	-0.04%
2019/09/19	0	0.00	0.2	18.90	18.90	-0.2	4,961	0.00%
2019/09/18	1	18.85	2	18.95	18.95	-1	4,972	-0.02%
2019/09/17	74	19.11	0	0.00	19.05	74	4,952	1.49%
2019/09/16	9	19.73	18	19.85	19.40	-9	4,911	-0.18%
2019/09/12	0	0.00	9	18.93	18.90	-9	4,525	-0.20%
2019/09/11	0	0.00	1.5	18.83	18.85	-1.5	4,604	-0.03%
2019/09/10	0	0.00	2	18.65	18.80	-2	4,653	-0.04%
2019/09/06	0	0.00	1	19.00	19.00	-1	4,791	-0.02%
2019/09/05	2	19.00	0	0.00	18.85	2	4,842	0.04%
2019/09/02	2	18.90	1	19.10	19.05	1	4,865	0.02%
2019/08/30	0	0.00	1	18.55	18.55	-1	4,848	-0.02%
2019/08/23	2	18.50	0	0.00	18.50	2	4,786	0.04%
2019/08/22	5	18.30	0	0.00	18.25	5	4,755	0.11%
2019/08/21	4	18.30	0	0.00	18.30	4	4,730	0.08%
2019/08/20	5	18.70	0	0.00	18.55	5	4,683	0.11%
2019/08/15	6	18.13	0	0.00	18.05	6	4,564	0.13%
2019/08/14	1	18.50	3	18.65	18.50	-2	4,477	-0.04%
2019/08/13	6	17.82	0	0.00	17.70	6	4,391	0.14%
2019/08/12	3	18.23	0	0.00	18.20	3	4,318	0.07%
2019/08/08	8	18.50	6	18.50	18.40	2	4,331	0.05%
2019/08/06	7	18.54	0	0.00	18.65	7	4,314	0.16%
2019/08/05	40	19.17	10	19.25	18.85	30	4,308	0.70%
2019/08/02	17	19.99	0	0.00	19.90	17	4,263	0.40%
2019/07/31	8	20.31	0	0.00	20.45	8	4,276	0.19%
2019/07/30	1	20.40	0	0.00	20.45	1	4,324	0.02%
2019/07/29	8	20.46	0	0.00	20.45	8	4,356	0.18%
2019/07/26	3	20.50	0	0.00	20.55	3	4,395	0.07%
2019/07/25	1	20.70	0	0.00	20.65	1	4,432	0.02%
2019/07/23	4	21.05	0	0.00	21.25	4	4,576	0.09%
2019/07/19	1	21.10	0	0.00	21.00	1	5,051	0.02%
2019/07/18	10	21.15	0	0.00	21.05	10	5,024	0.20%
2019/07/17	1	20.95	8	21.04	21.05	-7	4,975	-0.14%
2019/07/15	5	20.60	0	0.00	20.65	5	4,931	0.10%
2019/07/12	0	0.00	1	20.75	20.65	-1	4,968	-0.02%
2019/07/11	4	20.68	0	0.00	20.65	4	4,975	0.08%
2019/07/10	1	20.70	1	20.80	20.85	0	4,985	0.00%
2019/07/09	5	20.77	0	0.00	20.80	5	5,001	0.10%
2019/07/08	1	20.70	3	20.75	20.70	-2	5,038	-0.04%
2019/07/03	3	21.35	1	21.40	21.40	2	5,414	0.04%
2019/07/02	0	0.00	23	21.37	21.45	-23	5,437	-0.42%
2019/07/01	6	20.75	19	21.21	21.20	-13	5,363	-0.24%
2019/06/28	15	20.63	2.4	20.49	20.50	12.6	5,273	0.24%
2019/06/21	0	0.00	1	20.45	20.20	-1	5,060	-0.02%
2019/06/20	5	20.30	0	0.00	20.25	5	5,027	0.10%
2019/06/19	2	20.30	0	0.00	20.30	2	5,059	0.04%
2019/06/18	6	20.05	0	0.00	20.15	6	4,991	0.12%
2019/06/17	22	20.32	0	0.00	20.30	22	4,974	0.44%
2019/06/14	0	0.00	1	20.35	20.30	-1	4,938	-0.02%
2019/06/13	3	19.90	0	0.00	19.80	3	4,863	0.06%
2019/06/12	1	19.85	0	0.00	19.85	1	4,844	0.02%
2019/06/10	18	20.04	3	20.05	20.10	15	4,800	0.31%
2019/06/05	1	20.05	0	0.00	20.05	1	4,915	0.02%
2019/06/04	3	20.22	0	0.00	20.15	3	4,969	0.06%
2019/06/03	5	20.41	0	0.00	20.25	5	4,993	0.10%
2019/05/30	4	21.05	0	0.00	21.00	4	5,025	0.08%
2019/05/28	0	0.00	4	21.15	21.00	-4	5,088	-0.08%
2019/05/27	0	0.00	10	21.05	21.00	-10	5,140	-0.19%
2019/05/24	5	21.10	0	0.00	21.10	5	5,157	0.10%
2019/05/20	0	0.00	1	21.65	21.50	-1	5,385	-0.02%
2019/05/17	0	0.00	43	21.39	21.25	-43	5,396	-0.80%
2019/05/16	0	0.00	10.1	21.30	21.35	-10.1	5,425	-0.19%
2019/05/15	21	21.26	0	0.00	21.30	21	5,450	0.39%
2019/05/14	30	20.75	30	21.40	21.45	0	5,542	0.00%
2019/05/13	2	21.25	0	0.00	21.10	2	5,613	0.04%
2019/05/10	36	21.22	4	21.19	21.15	32	5,727	0.56%
2019/05/08	0	0.00	2	22.05	22.20	-2	5,766	-0.03%
2019/05/07	1	22.00	0	0.00	22.25	1	5,800	0.02%
2019/05/06	1	21.50	1	21.45	21.85	0	5,805	0.00%
2019/05/03	3	21.68	1	21.65	21.85	2	5,793	0.03%
2019/05/02	25	21.53	50	21.60	21.65	-25	5,748	-0.43%
2019/04/30	6	21.17	0	0.00	21.25	6	5,701	0.11%
2019/04/29	6	21.07	0	0.00	21.05	6	5,655	0.11%
2019/04/26	120	21.42	7	21.44	21.30	113	5,629	2.01%	大買/鉅額交易
2019/04/25	1	23.75	5	23.63	23.65	-4	5,203	-0.08%
2019/04/24	4	23.98	1	23.90	23.80	3	5,210	0.06%
2019/04/23	2	24.08	1	24.30	24.05	1	5,232	0.02%
2019/04/22	1	24.05	0	0.00	24.10	1	5,323	0.02%
2019/04/19	14	23.85	6	24.05	24.00	8	5,345	0.15%
2019/04/15	4	24.24	0	0.00	24.20	4	5,539	0.07%
2019/04/12	33	24.48	3	24.65	24.30	30	5,547	0.54%
2019/04/11	38	24.62	0	0.00	24.70	38	5,516	0.69%
2019/04/10	1	25.10	9	24.89	25.10	-8	5,396	-0.15%
2019/04/09	2	24.85	73	24.91	25.00	-71	5,269	-1.35%
2019/04/08	28	23.87	18	24.15	23.85	10	5,034	0.20%
2019/04/03	30	23.80	0	0.00	23.80	30	5,007	0.60%
2019/04/02	0	0.00	25	24.10	23.85	-25	4,994	-0.50%
2019/04/01	51	23.90	15	24.20	23.90	36	4,950	0.73%
2019/03/29	0	0.00	0.1	23.95	23.95	-0.1	4,894	0.00%
2019/03/28	1	24.05	23	23.95	23.95	-22	4,894	-0.45%
2019/03/27	0	0.00	24	24.00	24.00	-24	4,924	-0.49%
2019/03/26	0	0.00	1	23.70	23.70	-1	4,946	-0.02%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/22	3	24.30	0	0.00	24.00	3	4,930	0.06%
2019/03/20	10	24.15	0	0.00	24.10	10	4,942	0.20%
2019/03/19	0	0.00	10	24.00	24.00	-10	4,966	-0.20%
2019/03/18	10	23.75	2	23.80	23.95	8	4,984	0.16%
2019/03/15	6	23.58	0	0.00	23.55	6	5,029	0.12%
2019/03/14	1	23.60	8	23.56	23.50	-7	5,137	-0.14%
2019/03/12	7	23.66	2	23.80	23.45	5	5,410	0.09%
2019/03/11	1	23.80	1.1	23.94	23.85	-0.1	5,394	0.00%
2019/03/08	3	23.80	0	0.00	23.80	3	5,612	0.05%
2019/03/07	6	23.99	1	24.30	24.00	5	5,679	0.09%
2019/03/06	3	24.03	1	24.00	24.05	2	5,798	0.03%
2019/03/05	7	24.01	0	0.00	23.95	7	5,987	0.12%
2019/03/04	3	24.23	0	0.00	24.25	3	6,029	0.05%
2019/02/27	1	24.05	1	24.15	24.05	0	6,043	0.00%
2019/02/26	3	24.13	1	24.40	24.00	2	6,108	0.03%
2019/02/25	2	24.23	0	0.00	24.20	2	6,143	0.03%
2019/02/22	1	24.40	6	24.25	24.25	-5	6,151	-0.08%
2019/02/21	1	24.80	1	24.80	24.70	0	6,149	0.00%
2019/02/20	1	25.15	377	24.87	24.85	-376	6,141	-6.12%	大賣/鉅額交易
2019/02/18	0	0.00	1	24.40	24.60	-1	6,028	-0.02%
2019/02/15	1	24.10	8	24.25	24.20	-7	6,051	-0.12%
2019/02/14	7	24.39	1	24.45	24.40	6	6,065	0.10%
2019/02/13	13	24.13	1	24.10	24.10	12	6,041	0.20%
2019/02/12	3	24.70	0	0.00	24.50	3	5,987	0.05%
2019/02/11	4	25.06	2	24.65	24.75	2	5,937	0.03%
2019/01/30	1	24.75	8	24.98	25.05	-7	5,909	-0.12%
2019/01/29	1	24.15	6	24.01	24.05	-5	5,827	-0.09%
2019/01/25	2	24.00	4	24.06	24.05	-2	5,898	-0.03%
2019/01/24	1	23.75	4	23.81	24.05	-3	5,868	-0.05%
2019/01/23	1	23.75	0	0.00	23.60	1	5,911	0.02%
2019/01/21	1	23.90	4	24.29	24.30	-3	5,966	-0.05%
2019/01/18	200	24.20	2	24.30	24.00	198	5,995	3.30%	大買/鉅額交易
2019/01/17	0	23.80	4	23.81	23.80	-4	6,055	-0.07%
2019/01/16	180	23.45	0	0.00	23.40	180	6,142	2.93%	大買/鉅額交易
2019/01/14	3	23.40	4	23.40	23.30	-1	6,267	-0.02%
2019/01/10	1	23.20	1	23.30	23.20	0	6,439	0.00%
2019/01/09	1	22.95	7	23.29	22.70	-6	6,405	-0.09%
2019/01/08	1	21.80	0	0.00	21.90	1	6,245	0.02%
2019/01/02	9	21.75	0	0.00	21.80	9	6,337	0.14%
2018/12/27	0	0.00	1	21.90	21.80	-1	6,331	-0.02%
2018/12/26	3	21.88	0	0.00	21.60	3	6,315	0.05%
2018/12/21	1	22.00	5.3	21.98	22.35	-4.3	6,482	-0.07%
2018/12/19	2	22.18	0	0.00	22.10	2	6,555	0.03%
2018/12/18	0	0.00	6	22.33	22.40	-6	6,663	-0.09%
2018/12/14	2	22.80	0	0.00	22.80	2	6,855	0.03%
2018/12/13	5	23.11	0	0.00	23.20	5	6,830	0.07%
2018/12/12	3	23.00	0	0.00	22.90	3	6,787	0.04%
2018/12/11	6	23.12	3	23.55	23.05	3	6,725	0.04%
2018/12/10	66	23.42	2	23.60	23.40	64	6,673	0.96%
2018/12/07	19	24.34	23	24.54	24.30	-4	6,611	-0.06%
2018/12/06	25	23.47	0	0.00	23.40	25	6,494	0.38%
2018/12/05	3	24.15	2	24.20	24.15	1	6,466	0.02%
2018/12/04	4	23.78	18	24.00	24.05	-14	6,355	-0.22%
2018/12/03	5	23.15	27	23.49	24.00	-22	6,242	-0.35%
2018/11/30	1	21.80	20	22.35	22.35	-19	6,003	-0.32%
2018/11/29	3	21.70	0	0.00	21.60	3	5,936	0.05%
2018/11/28	15	21.60	0	0.00	21.60	15	5,819	0.26%
2018/11/27	4	22.06	3	22.20	22.05	1	5,666	0.02%
2018/11/26	3	22.40	0	0.00	22.45	3	5,654	0.05%
2018/11/23	8	23.52	2	23.10	22.65	6	5,669	0.11%
2018/11/22	0	0.00	1	23.70	23.35	-1	5,608	-0.02%
2018/11/21	6	22.50	0	0.00	22.50	6	5,583	0.11%
2018/11/16	1	22.75	1	22.65	22.60	0	5,671	0.00%
2018/11/13	1	22.45	0	0.00	22.45	1	5,804	0.02%
2018/11/09	1	22.15	10	22.25	22.20	-9	5,992	-0.15%
2018/11/08	10	23.00	1	23.00	22.80	9	6,297	0.14%
2018/11/07	0	0.00	10	22.65	22.55	-10	6,591	-0.15%
2018/11/06	0	0.00	1	22.25	22.15	-1	6,550	-0.02%
2018/11/05	20	21.55	15	21.52	21.80	5	6,514	0.08%
2018/11/02	1	20.75	0	0.00	20.70	1	6,464	0.02%
2018/11/01	5	21.00	0	0.00	21.05	5	6,501	0.08%
2018/10/31	0	0.00	1	20.45	20.85	-1	6,540	-0.02%
2018/10/30	0	0.00	5	19.88	20.00	-5	6,525	-0.08%
2018/10/29	0	0.00	3	20.45	20.35	-3	6,542	-0.05%
2018/10/26	2	20.05	11	20.12	20.20	-9	6,575	-0.14%
2018/10/25	3	19.60	0	0.00	19.50	3	6,541	0.05%
2018/10/24	12	21.37	1	21.20	21.20	11	6,413	0.17%
2018/10/23	3	22.37	0	0.00	22.20	3	6,251	0.05%
2018/10/22	1	23.35	4	22.84	23.35	-3	6,141	-0.05%
2018/10/19	17	22.43	2	22.50	22.45	15	6,136	0.24%
2018/10/18	1	24.05	0	0.00	23.60	1	6,006	0.02%
2018/10/17	1	24.75	1	25.30	24.30	0	5,938	0.00%
2018/10/16	1	24.70	1	24.95	24.95	0	5,947	0.00%
2018/10/15	1	25.00	0	0.00	24.65	1	5,997	0.02%
2018/10/11	21	25.19	15	25.23	25.15	6	5,961	0.10%
2018/10/09	4	28.20	0	0.00	27.90	4	5,907	0.07%
2018/10/05	2	28.48	0	0.00	28.55	2	6,057	0.03%
2018/10/04	1	29.05	1	29.20	28.95	0	6,031	0.00%
2018/10/03	3	29.12	3	29.65	29.00	0	6,028	0.00%
2018/09/28	10	30.25	12	30.44	30.40	-2	6,102	-0.03%
2018/09/27	0	0.00	15	29.63	29.70	-15	6,035	-0.25%
2018/09/26	25	30.13	0	0.00	29.80	25	6,041	0.41%
2018/09/25	25	30.00	36	30.01	29.80	-11	5,999	-0.18%
2018/09/21	10	28.60	1	28.95	29.05	9	5,911	0.15%
2018/09/17	0	0.00	1	28.45	28.15	-1	5,964	-0.02%
2018/09/14	1	28.60	1	28.30	28.60	0	6,015	0.00%
2018/09/13	3	28.10	0	0.00	28.20	3	6,122	0.05%
2018/09/11	0	0.00	1	27.95	27.70	-1	6,289	-0.02%
2018/09/10	1	27.65	0	0.00	27.65	1	6,231	0.02%
2018/09/07	10	28.73	14	29.14	28.60	-4	6,213	-0.06%
2018/09/06	0	0.00	1	28.80	28.75	-1	6,316	-0.02%
2018/09/05	3	29.03	0	0.00	28.90	3	6,360	0.05%
2018/09/04	2	29.78	1	30.00	29.70	1	6,434	0.02%
2018/09/03	4	29.99	2	29.88	29.55	2	6,507	0.03%
2018/08/31	1	29.75	1	29.65	29.65	0	6,548	0.00%
2018/08/30	1	30.00	0	0.00	30.00	1	6,645	0.02%
2018/08/29	1	30.60	5	30.50	30.50	-4	6,659	-0.06%
2018/08/28	15	30.83	0	0.00	30.75	15	6,708	0.22%
2018/08/27	1	31.00	5	31.05	31.00	-4	6,691	-0.06%
2018/08/24	0	0.00	1	30.55	30.90	-1	6,775	-0.01%
2018/08/23	1	30.30	5	30.55	30.75	-4	6,976	-0.06%
2018/08/22	5	31.35	0	0.00	31.00	5	7,023	0.07%
2018/08/21	0	0.00	5	31.05	31.20	-5	7,084	-0.07%
2018/08/20	9	31.23	9	31.17	31.30	0	7,167	0.00%
2018/08/17	10	31.03	2	31.20	30.70	8	7,205	0.11%
2018/08/16	0	0.00	2	30.35	30.45	-2	7,182	-0.03%
2018/08/15	0	0.00	4	30.93	31.00	-4	7,273	-0.05%
2018/08/14	17	30.05	20	30.23	31.10	-3	7,046	-0.04%
2018/08/13	0	0.00	5	28.60	28.30	-5	7,045	-0.07%
2018/08/10	0	0.00	2	29.58	29.30	-2	7,382	-0.03%
2018/08/09	2	29.20	0	0.00	29.20	2	7,431	0.03%
2018/08/08	5	29.55	5	29.70	29.75	0	7,413	0.00%
2018/08/02	2	28.33	0	0.00	28.35	2	7,430	0.03%
2018/07/31	1	28.50	6	28.62	28.60	-5	7,537	-0.07%
2018/07/27	0	0.00	5	28.50	28.50	-5	7,616	-0.07%
2018/07/26	0	0.00	1	28.30	28.50	-1	7,664	-0.01%
2018/07/25	5	27.85	0	0.00	27.80	5	7,687	0.07%
2018/07/23	5	27.07	0	0.00	27.00	5	7,747	0.06%
2018/07/20	1	26.95	0	0.00	26.75	1	7,968	0.01%
2018/07/18	1	27.55	0	0.00	27.50	1	8,138	0.01%
2018/07/17	1	28.00	0	0.00	27.90	1	8,189	0.01%
2018/07/16	4	28.53	0	0.00	28.40	4	8,405	0.05%
2018/07/06	0	0.00	1	28.75	28.55	-1	9,001	-0.01%
2018/07/02	0	0.00	11	29.46	29.55	-11	9,290	-0.12%
2018/06/29	1	29.35	0	0.00	29.30	1	9,302	0.01%
2018/06/26	1	29.70	0	0.00	29.75	1	9,307	0.01%
2018/06/22	0	0.00	2	29.68	29.75	-2	9,401	-0.02%
2018/06/21	0	0.00	2	29.53	29.40	-2	9,392	-0.02%
2018/06/20	1	28.30	4	29.13	29.15	-3	9,424	-0.03%
2018/06/19	1	28.35	40	28.55	28.10	-39	9,383	-0.42%
2018/06/15	3	28.68	0	0.00	28.65	3	9,373	0.03%
2018/06/14	1	29.50	10	29.55	29.10	-9	9,383	-0.10%
2018/06/13	0	0.00	1	30.00	29.80	-1	9,441	-0.01%
2018/06/12	2	29.80	0	0.00	29.85	2	9,474	0.02%
2018/06/11	1	30.90	3	30.73	30.25	-2	9,420	-0.02%
2018/06/08	7	31.37	0	0.00	31.20	7	9,428	0.07%
2018/06/07	10	32.05	1	31.95	31.90	9	9,401	0.10%
2018/06/06	1	31.30	1	31.35	31.15	0	9,397	0.00%
2018/06/05	1	31.20	2	31.45	31.20	-1	9,382	-0.01%
2018/06/04	3	31.57	0	0.00	31.70	3	9,349	0.03%
2018/05/31	0	0.00	2	32.23	32.10	-2	9,197	-0.02%
2018/05/30	1	31.10	1	31.15	31.35	0	9,043	0.00%
2018/05/29	2	31.48	3	31.83	31.45	-1	9,030	-0.01%
2018/05/28	4	31.43	0	0.00	31.30	4	9,018	0.04%
2018/05/25	5	32.17	25	32.41	32.05	-20	9,076	-0.22%
2018/05/24	3	33.20	5	32.85	33.20	-2	9,103	-0.02%
2018/05/23	17	34.13	1	34.10	34.00	16	9,061	0.18%
2018/05/22	30	33.71	1	33.80	33.25	29	8,908	0.33%
2018/05/21	31	34.42	4	34.40	33.60	27	8,885	0.30%
2018/05/18	2	32.98	16	33.33	33.95	-14	8,590	-0.16%
2018/05/17	3	32.28	1	31.80	31.75	2	8,254	0.02%
2018/05/16	1	31.70	1	31.65	31.70	0	8,172	0.00%
2018/05/15	0	0.00	2	31.70	31.45	-2	8,296	-0.02%
2018/05/14	0	0.00	2	32.20	32.40	-2	8,370	-0.02%
2018/05/11	1	31.65	1	31.60	31.80	0	8,389	0.00%
2018/05/09	2	31.38	0	0.00	31.05	2	8,365	0.02%
2018/05/08	10	33.15	0	0.00	32.60	10	8,392	0.12%
2018/05/07	0	0.00	5	32.73	33.35	-5	8,430	-0.06%
2018/05/04	0	0.00	13	32.10	32.55	-13	8,521	-0.15%
2018/05/02	2	33.33	1	33.20	33.30	1	8,690	0.01%
2018/04/27	3	33.22	0	0.00	33.55	3	8,690	0.03%
2018/04/26	17	34.00	13	33.77	33.60	4	8,736	0.05%
2018/04/24	7	33.07	8	32.94	32.95	-1	8,660	-0.01%
2018/04/23	1	32.80	0	0.00	32.50	1	8,688	0.01%
2018/04/20	6	33.53	5	33.62	33.10	1	8,766	0.01%
2018/04/19	2	33.03	30	32.68	33.00	-28	8,722	-0.32%
2018/04/18	22	32.45	10.3	32.24	32.65	11.7	8,774	0.13%
2018/04/17	0	0.00	2	32.10	31.55	-2	8,829	-0.02%
2018/04/16	2	32.40	19	32.50	32.25	-17	9,057	-0.19%
2018/04/13	23	31.46	18	31.83	31.90	5	9,208	0.05%
2018/04/12	7	30.99	8	31.00	31.10	-1	9,504	-0.01%
2018/04/11	3	30.70	0	0.00	30.25	3	9,729	0.03%
2018/04/10	11	30.99	10	30.92	31.15	1	10,059	0.01%
2018/04/09	10	30.35	20	30.69	31.40	-10	10,351	-0.10%
2018/04/03	2	29.15	0	0.00	29.35	2	10,573	0.02%
2018/04/02	8	30.49	9	29.94	29.80	-1	11,452	-0.01%
2018/03/30	0	0.00	10	30.50	30.65	-10	13,086	-0.08%
2018/03/29	17	30.35	31	30.50	30.50	-14	13,452	-0.10%
2018/03/28	31	30.44	5	30.24	30.05	26	13,439	0.19%
2018/03/27	10	30.00	6	30.09	30.00	4	13,456	0.03%
2018/03/26	11	29.90	16	29.81	29.60	-5	13,432	-0.04%
2018/03/23	4	28.68	3	29.58	29.75	1	13,414	0.01%
2018/03/22	6	29.85	9	29.65	29.45	-3	13,356	-0.02%
2018/03/21	0	0.00	1	29.90	29.45	-1	13,407	-0.01%
2018/03/20	13	29.61	18	29.84	29.90	-5	13,481	-0.04%
2018/03/19	6	29.49	6	29.88	29.50	0	13,563	0.00%
2018/03/16	3	29.07	2	29.20	29.05	1	13,527	0.01%
2018/03/14	3	29.25	6	29.36	29.40	-3	13,650	-0.02%
2018/03/13	0	0.00	3	28.90	28.80	-3	13,868	-0.02%
2018/03/12	4	28.75	4	29.20	28.60	0	13,987	0.00%
2018/03/09	1	28.30	1	28.10	27.95	0	14,164	0.00%
2018/03/08	5	28.02	2	27.90	28.05	3	14,802	0.02%
2018/03/07	3	27.90	0	0.00	27.90	3	15,475	0.02%
2018/03/06	0	0.00	1	28.45	28.35	-1	15,565	-0.01%
2018/03/05	5	28.00	2	28.43	27.90	3	15,651	0.02%
2018/03/02	5	29.06	0	0.00	28.90	5	15,668	0.03%
2018/03/01	0	0.00	4	29.50	29.70	-4	15,776	-0.03%
2018/02/27	1.6	29.37	5	29.63	29.20	-3.4	15,719	-0.02%
2018/02/26	4	28.85	5	28.94	29.00	-1	15,721	-0.01%
2018/02/23	0	0.00	1	28.05	28.00	-1	15,928	-0.01%
2018/02/22	2	27.40	0	0.00	27.10	2	16,020	0.01%
2018/02/21	3	27.25	0	0.00	27.50	3	16,059	0.02%
2018/02/12	3	26.75	0	0.00	26.65	3	16,094	0.02%
2018/02/07	1	27.50	3	27.47	26.90	-2	16,513	-0.01%
2018/02/06	2	26.68	4	26.68	26.35	-2	16,691	-0.01%
2018/02/05	3	28.08	0	0.00	28.05	3	17,180	0.02%
2018/02/02	1	29.00	1	29.25	28.95	0	17,734	0.00%
2018/02/01	0	0.00	25.4	29.00	28.80	-25.4	17,753	-0.14%
2018/01/31	10	28.66	0	0.00	28.75	10	17,730	0.06%
2018/01/30	7	29.64	12	30.40	29.35	-5	17,647	-0.03%
2018/01/29	4	30.25	3	29.95	30.50	1	17,715	0.01%
2018/01/26	5	30.10	2	30.08	29.80	3	17,625	0.02%
2018/01/25	3	29.48	3	29.77	29.55	0	17,442	0.00%
2018/01/24	4	29.28	0	0.00	29.45	4	17,377	0.02%
2018/01/23	2	29.45	0	0.00	29.10	2	17,398	0.01%
2018/01/22	4	28.95	4	28.89	29.70	0	17,341	0.00%
2018/01/19	5	29.40	41	29.31	29.15	-36	17,290	-0.21%
2018/01/18	0	0.00	1	29.85	29.80	-1	17,160	-0.01%
2018/01/17	4	30.13	6	30.13	30.15	-2	17,062	-0.01%
2018/01/16	5	29.84	2	29.68	29.65	3	16,881	0.02%
2018/01/15	57	30.11	54	30.22	29.90	3	16,759	0.02%
2018/01/12	5	30.79	60	30.93	30.40	-55	16,553	-0.33%
2018/01/11	55	30.47	15	30.59	30.35	40	16,355	0.24%
2018/01/10	14	31.68	36	31.41	31.05	-22	16,264	-0.14%
2018/01/09	22	31.65	8	31.41	31.60	14	15,960	0.09%
2018/01/08	33	31.01	6	31.10	31.15	27	15,651	0.17%
2018/01/05	59	30.36	8	30.45	30.80	51	15,233	0.33%
2018/01/04	15	30.43	26	30.57	30.15	-11	14,980	-0.07%
2018/01/03	8	30.59	1	30.35	30.35	7	14,682	0.05%
2018/01/02	5	31.15	5	31.19	30.80	0	14,308	0.00%