國喬 (1312)-元大-佳里券商分點個股進出

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
13.20
漲跌
--
漲幅
0.00%
成交量
1,088張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	5.3	13.11	13.20	-5.3	2,097	-0.25%
2024/04/23	0	0.00	2	13.25	13.20	-2	2,178	-0.09%
2024/04/22	1	13.25	0	0.00	13.15	1	2,245	0.04%
2024/04/19	3	12.90	10	13.00	12.90	-7	2,208	-0.32%
2024/04/16	6	13.08	0	0.00	12.95	6	2,259	0.27%
2024/04/15	2	13.55	0	0.00	13.35	2	2,248	0.09%
2024/04/10	0	13.65	0	0.00	13.70	0	2,261	0.00%
2024/04/08	2	13.25	2	13.30	13.30	0	2,246	0.00%
2024/04/03	3	13.20	0	0.00	13.20	3	2,279	0.13%
2024/04/02	3	13.35	0	0.00	13.35	3	2,306	0.13%
2024/04/01	5	13.50	0	0.00	13.55	5	2,324	0.22%
2024/03/28	1.2	13.15	1	13.15	13.10	0.2	2,722	0.01%
2024/03/22	2	13.35	0	0.00	13.45	2	2,869	0.07%
2024/03/21	0	0.00	2	13.40	13.45	-2	2,906	-0.07%
2024/03/20	1.3	13.02	2	13.05	13.15	-0.7	2,986	-0.02%
2024/03/18	2	13.15	2	13.10	13.15	0	3,035	0.00%
2024/03/15	2.6	13.39	1	13.40	13.35	1.6	3,116	0.05%
2024/03/13	2.4	13.72	7	13.45	13.45	-4.6	3,199	-0.15%
2024/03/08	0.1	13.60	0	0.00	13.55	0.1	3,175	0.00%
2024/03/07	0	0.00	1	13.95	13.90	-1	3,119	-0.03%
2024/03/05	7	14.00	0	0.00	14.00	7	3,129	0.22%
2024/02/27	16.2	14.10	0	0.00	14.10	16.2	3,200	0.51%
2024/02/26	0	0.00	10	14.25	14.25	-10	3,169	-0.32%
2024/02/23	10	14.30	0	0.00	14.25	10	3,174	0.32%
2024/02/22	2	14.30	0	0.00	14.30	2	3,174	0.06%
2024/02/21	1	14.40	0	0.00	14.35	1	3,160	0.03%
2024/02/16	3	14.35	0	0.00	14.45	3	3,162	0.09%
2024/02/05	1	14.20	0	0.00	14.25	1	3,121	0.03%
2024/01/31	1	14.45	0	0.00	14.40	1	3,075	0.03%
2024/01/30	1	14.45	0	0.00	14.50	1	3,067	0.03%
2024/01/26	0	0.00	0.2	14.55	14.50	-0.2	3,020	-0.01%
2024/01/23	1	14.30	0	0.00	14.25	1	2,954	0.03%
2024/01/19	10.2	14.00	0	0.00	14.10	10.2	2,918	0.35%
2024/01/18	2.8	14.10	0	0.00	14.05	2.8	2,900	0.10%
2024/01/16	7.2	14.30	1	14.43	14.30	6.2	2,815	0.22%
2024/01/15	2	14.60	0	0.00	14.60	2	2,751	0.07%
2024/01/12	0	14.75	4	14.75	14.70	-4	2,763	-0.14%
2024/01/11	2	14.60	0	0.00	14.60	2	2,752	0.07%
2024/01/10	10	14.79	0	0.00	14.70	10	2,695	0.37%
2024/01/09	2	15.05	0	0.00	14.95	2	2,644	0.08%
2024/01/08	2.8	15.25	0.3	15.25	15.15	2.5	2,607	0.09%
2024/01/04	5.1	15.09	0	0.00	15.05	5.1	2,550	0.20%
2024/01/03	3	15.17	5	15.20	15.15	-2	2,545	-0.08%
2024/01/02	1	15.15	0	0.00	15.15	1	2,515	0.04%
2023/12/29	1	15.10	0	0.00	15.20	1	2,498	0.04%
2023/12/28	4	15.05	0	0.00	15.10	4	2,454	0.16%
2023/12/27	4	15.10	0	0.00	15.10	4	2,422	0.17%
2023/12/26	2	15.10	2	15.20	15.10	0	2,395	0.00%
2023/12/25	3	14.85	0	0.00	14.85	3	2,213	0.14%
2023/12/22	2	15.05	0	0.00	15.05	2	1,962	0.10%
2023/12/20	2	15.05	0	0.00	15.05	2	1,865	0.11%
2023/12/19	1	14.95	3	15.05	14.90	-2	1,841	-0.11%
2023/12/18	2	15.30	0	0.00	15.20	2	1,754	0.11%
2023/12/15	3	15.25	0	0.00	15.25	3	1,714	0.17%
2023/12/14	1	15.20	16	15.20	15.20	-15	1,614	-0.93%
2023/12/13	5	15.20	0	0.00	15.15	5	1,560	0.32%
2023/12/12	20.3	15.18	0	0.00	15.45	20.3	1,536	1.32%
2023/12/11	7	15.34	3	15.25	15.20	4	1,441	0.28%
2023/12/08	1	15.75	2	15.75	15.70	-1	1,371	-0.07%
2023/12/06	5	15.95	0	0.00	15.95	5	1,305	0.38%
2023/12/01	0	0.00	20	16.00	15.95	-20	1,251	-1.60%
2023/11/28	25	16.19	0	0.00	16.20	25	1,185	2.11%
2023/11/22	0	16.55	0	0.00	16.45	0	1,038	0.00%
2023/11/01	0	0.00	5	15.75	15.70	-5	1,295	-0.39%
2023/10/25	0	0.00	2	16.05	16.05	-2	1,436	-0.14%
2023/10/20	0	0.00	20	15.75	15.90	-20	1,472	-1.36%
2023/10/19	3	16.20	0	0.00	16.20	3	1,469	0.20%
2023/10/12	1	16.30	0	0.00	16.55	1	1,580	0.06%
2023/10/05	1	16.45	1	16.40	16.35	0	1,635	0.00%
2023/10/04	1	16.40	0	0.00	16.30	1	1,644	0.06%
2023/09/27	1	16.70	0	0.00	16.65	1	1,730	0.06%
2023/09/15	1	17.40	0	0.00	17.25	1	1,753	0.06%
2023/09/14	0	0.00	1	17.45	17.40	-1	1,754	-0.06%
2023/09/13	0	0.00	1	17.45	17.55	-1	1,748	-0.06%
2023/09/12	3	17.05	0	0.00	17.00	3	1,729	0.17%
2023/09/06	5	17.10	0	0.00	16.95	5	1,734	0.29%
2023/09/04	5	17.20	0	0.00	17.20	5	1,737	0.29%
2023/09/01	1	16.90	0	0.00	17.00	1	1,729	0.06%
2023/08/24	5	16.60	0	0.00	16.50	5	1,825	0.27%
2023/08/22	0	16.70	0	0.00	16.35	0	1,834	0.00%
2023/08/16	5	16.65	0.1	16.80	16.50	4.9	1,787	0.27%
2023/08/14	2	17.25	1	17.35	17.25	1	1,706	0.06%
2023/08/07	0.1	18.80	6	18.75	18.80	-5.9	1,697	-0.35%
2023/08/02	15	18.90	0	0.00	18.70	15	1,718	0.87%
2023/08/01	0	0.00	1	18.40	18.60	-1	1,668	-0.06%
2023/07/27	0	0.00	1	18.10	18.20	-1	1,677	-0.06%
2023/07/19	5	18.35	0	0.00	18.10	5	1,996	0.25%
2023/07/12	4	18.26	0	0.00	18.25	4	2,130	0.19%
2023/07/11	0.1	18.55	0	0.00	18.55	0.1	2,170	0.00%
2023/07/10	5	18.55	1	18.65	18.50	4	2,291	0.17%
2023/07/06	10	18.95	0	0.00	18.80	10	2,319	0.43%
2023/07/04	5	19.30	0	0.00	19.25	5	2,317	0.22%
2023/06/21	5	19.20	0	0.00	19.25	5	2,533	0.20%
2023/06/20	4	19.23	0	0.00	19.20	4	2,544	0.16%
2023/06/15	10	19.20	0	0.00	19.30	10	2,531	0.40%
2023/06/12	2	19.35	0	0.00	19.35	2	2,625	0.08%
2023/06/08	1	19.60	0	0.00	19.60	1	2,650	0.04%
2023/05/30	1	18.90	0	0.00	18.95	1	2,666	0.04%
2023/05/26	0	0.00	1	18.90	18.95	-1	2,681	-0.04%
2023/05/12	10	18.75	0	0.00	18.90	10	2,774	0.36%
2023/05/11	10	18.75	0	0.00	18.75	10	2,751	0.36%
2023/05/10	0	0.00	1	19.25	19.25	-1	2,767	-0.04%
2023/05/09	5	19.55	0	0.00	19.45	5	2,776	0.18%
2023/05/05	0	0.00	10	19.70	19.70	-10	2,811	-0.36%
2023/05/04	15	19.70	0	0.00	19.70	15	2,852	0.53%
2023/04/28	5.1	20.10	18	20.35	20.25	-12.9	2,931	-0.44%
2023/04/27	18.1	20.40	2	20.30	20.30	16.1	2,925	0.55%
2023/04/26	0	0.00	1	20.25	20.25	-1	2,960	-0.03%
2023/04/24	0.1	20.80	0	0.00	20.80	0.1	2,921	0.00%
2023/04/20	0	20.40	0	0.00	20.25	0	2,771	0.00%
2023/04/19	0	0.00	15	20.27	20.20	-15	2,771	-0.54%
2023/04/18	10.1	21.14	1.1	20.50	20.55	9	2,732	0.33%
2023/04/17	0	0.00	1	21.10	21.20	-1	2,683	-0.04%
2023/04/14	0	20.95	3.1	21.13	21.15	-3.1	2,686	-0.11%
2023/04/13	4	20.85	1	20.70	20.75	3	2,655	0.11%
2023/04/12	0	0.00	45.2	20.70	20.60	-45.2	2,543	-1.78%
2023/04/11	0	20.40	0	0.00	20.40	0	2,511	0.00%
2023/04/10	0	20.45	1	20.15	20.40	-1	2,513	-0.04%
2023/04/06	0.2	20.43	0	0.00	20.15	0.2	2,542	0.01%
2023/03/31	0	0.00	0.3	19.90	20.00	-0.3	2,482	-0.01%
2023/03/29	1	19.95	0	0.00	19.85	1	2,644	0.04%
2023/03/28	0.1	20.00	0	0.00	19.80	0.1	2,687	0.00%
2023/03/24	1	19.70	1	19.65	19.60	0	2,738	0.00%
2023/03/23	1	19.40	0	0.00	19.45	1	2,767	0.04%
2023/03/21	1	19.40	0	0.00	19.40	1	2,841	0.04%
2023/03/15	5	19.50	0	0.00	19.45	5	3,186	0.16%
2023/03/06	10	19.98	0	0.00	19.85	10	4,576	0.22%
2023/03/02	0	0.00	2	19.80	19.75	-2	4,680	-0.04%
2023/03/01	0	0.00	4	19.85	19.80	-4	4,684	-0.09%
2023/02/21	5	19.80	1	19.85	19.80	4	4,678	0.09%
2023/02/16	0	0.00	1	19.65	19.65	-1	4,872	-0.02%
2023/02/15	1	19.55	0	0.00	19.65	1	4,963	0.02%
2023/02/13	0.1	19.50	0	0.00	19.40	0.1	5,002	0.00%
2023/02/10	6.2	19.48	0	0.00	19.30	6.2	5,003	0.12%
2023/02/08	10	19.80	0	0.00	19.60	10	4,977	0.20%
2023/02/07	5	19.85	4.4	19.84	19.80	0.6	4,927	0.01%
2023/02/01	5	20.05	1	20.20	20.10	4	4,806	0.08%
2023/01/12	0.1	19.50	3	19.55	19.60	-3	4,591	-0.06%
2023/01/06	0	0.00	1	19.30	19.30	-1	4,500	-0.02%
2023/01/05	1	19.45	1	19.35	19.30	0	4,514	0.00%
2023/01/04	0	0.00	1	19.35	19.30	-1	4,480	-0.02%
2023/01/03	1	19.25	0	0.00	19.20	1	4,453	0.02%
2022/12/30	0	0.00	14	18.85	18.85	-14	4,427	-0.32%
2022/12/28	0	0.00	6	19.05	18.85	-6	4,417	-0.14%
2022/12/26	2	19.00	8	19.20	19.10	-6	4,384	-0.14%
2022/12/23	0	0.00	16	18.80	18.95	-16	4,368	-0.37%
2022/12/22	16	18.50	1.2	18.44	18.75	14.8	4,346	0.34%
2022/12/21	9	18.42	5	18.40	18.15	4	4,338	0.09%
2022/12/19	0	0.00	10	18.50	18.35	-10	4,281	-0.23%
2022/12/16	0.1	18.50	0	0.00	18.35	0.1	4,271	0.00%
2022/12/15	0.1	18.95	0	0.00	19.05	0.1	4,192	0.00%
2022/12/13	1	18.70	0	18.50	18.50	1	4,147	0.02%
2022/12/12	5.1	18.50	0	0.00	18.45	5.1	4,095	0.12%
2022/12/09	11	19.23	23	19.45	19.00	-12	4,067	-0.29%
2022/12/08	3.2	18.75	0	0.00	18.85	3.2	3,862	0.08%
2022/12/07	25.1	19.18	0	0.00	18.85	25.1	3,836	0.65%
2022/12/06	3	19.57	1	19.50	19.20	2	3,753	0.05%
2022/12/05	0	0.00	1	20.20	20.20	-1	3,604	-0.03%
2022/12/02	2	20.48	0	0.00	20.30	2	3,560	0.06%
2022/12/01	5.1	20.90	25	20.93	20.70	-19.9	3,402	-0.58%
2022/11/30	3	19.97	5.5	20.43	20.80	-2.5	2,936	-0.09%
2022/11/28	1	18.60	0	0.00	18.80	1	2,511	0.04%
2022/11/25	0.1	18.29	34	18.35	18.30	-33.9	2,377	-1.43%
2022/11/24	0	0.00	3	17.70	17.85	-3	2,293	-0.13%
2022/11/23	0	0.00	17	17.50	17.50	-17	2,259	-0.75%
2022/11/22	16	17.40	0	0.00	17.35	16	2,275	0.70%
2022/11/17	0	0.00	1	17.65	17.65	-1	2,379	-0.04%
2022/11/16	1.2	17.43	0	0.00	17.35	1.2	2,368	0.05%
2022/11/15	2	17.75	0	0.00	17.70	2	2,326	0.09%
2022/11/14	7	17.41	7	17.75	17.80	0	2,318	0.00%
2022/11/09	0	0.00	3	18.33	18.50	-3	2,248	-0.13%
2022/11/07	2	18.00	0	0.00	18.05	2	2,362	0.08%
2022/11/03	0.2	17.58	0	0.00	17.75	0.2	2,362	0.01%
2022/11/01	0	0.00	3	17.67	17.70	-3	2,373	-0.13%
2022/10/28	2	17.38	0	0.00	17.30	2	2,430	0.08%
2022/10/27	0	0.00	6	17.60	17.65	-6	2,459	-0.24%
2022/10/24	1	17.15	1	17.50	17.10	0	2,451	0.00%
2022/10/21	0	0.00	2	17.25	17.30	-2	2,445	-0.08%
2022/10/19	1	17.40	1	17.60	17.35	0	2,446	0.00%
2022/10/18	0	0.00	1	17.40	17.45	-1	2,447	-0.04%
2022/10/14	0.2	17.25	0	0.00	17.10	0.2	2,461	0.01%
2022/10/13	2	17.20	0	0.00	16.80	2	2,486	0.08%
2022/10/11	1	17.55	0	0.00	17.50	1	2,508	0.04%
2022/10/07	0	0.00	1	18.00	18.00	-1	2,567	-0.04%
2022/09/28	0.2	16.70	3	16.85	16.60	-2.8	3,317	-0.08%
2022/09/27	0	0.00	1	17.55	17.55	-1	3,304	-0.03%
2022/09/26	3	18.00	4	18.08	17.85	-1	3,292	-0.03%
2022/09/23	0	0.00	1	18.80	18.65	-1	3,314	-0.03%
2022/09/22	1	18.40	0	0.00	18.50	1	3,340	0.03%
2022/09/16	0	0.00	1	18.95	18.70	-1	3,396	-0.03%
2022/09/14	0	0.00	2	18.65	18.65	-2	3,531	-0.06%
2022/09/13	0	0.00	20	18.56	18.65	-20	3,590	-0.56%
2022/09/12	2	18.45	1	18.60	18.45	1	3,645	0.03%
2022/09/08	2	18.10	1	18.10	18.45	1	3,663	0.03%
2022/09/06	1	18.30	0	0.00	18.30	1	3,673	0.03%
2022/09/05	0	0.00	7	18.35	18.35	-7	3,674	-0.19%
2022/09/02	1.9	18.62	5	18.63	18.55	-3.1	3,684	-0.08%
2022/09/01	8	18.70	0	0.00	18.70	8	3,667	0.22%
2022/08/26	17	19.15	0	0.00	19.15	17	3,702	0.46%
2022/08/25	1	19.10	0	0.00	19.10	1	3,735	0.03%
2022/08/24	12	19.52	58	19.33	19.20	-46	3,731	-1.23%
2022/08/19	1	18.70	16	18.95	18.90	-15	3,723	-0.40%
2022/08/18	1	18.65	0	0.00	18.70	1	3,735	0.03%
2022/08/17	1	18.60	0	0.00	18.70	1	3,748	0.03%
2022/08/16	40	18.98	0	0.00	18.85	40	3,712	1.08%
2022/08/15	15	19.15	13	19.20	19.20	2	3,655	0.05%
2022/08/12	13	19.31	0	0.00	19.25	13	3,634	0.36%
2022/08/11	0	0.00	3	19.78	19.85	-3	3,577	-0.08%
2022/08/09	0	0.00	1	19.50	19.60	-1	3,624	-0.03%
2022/08/05	0	0.00	2	19.45	19.40	-2	3,700	-0.05%
2022/08/04	5.3	19.15	0	0.00	19.25	5.3	3,773	0.14%
2022/08/01	0	0.00	2	19.85	19.95	-2	3,923	-0.05%
2022/07/29	0	0.00	15	19.85	19.80	-15	3,966	-0.38%
2022/07/28	17	19.65	4	19.75	19.75	13	4,002	0.32%
2022/07/26	0	0.00	11	19.66	19.65	-11	4,062	-0.27%
2022/07/25	2	19.63	15	19.55	19.65	-13	4,118	-0.32%
2022/07/22	0	0.00	1	19.35	19.35	-1	4,178	-0.02%
2022/07/21	2	19.40	21	19.41	19.50	-19	4,277	-0.44%
2022/07/20	17	19.51	0	0.00	19.35	17	4,312	0.39%
2022/07/19	0	0.00	16	19.35	19.35	-16	4,361	-0.37%
2022/07/18	35	18.94	0	0.00	18.90	35	4,350	0.80%
2022/07/15	13	18.89	1	18.80	18.80	12	4,367	0.27%
2022/07/14	4	19.20	20	19.15	19.20	-16	4,323	-0.37%
2022/07/13	22	20.70	22	20.80	20.60	0	4,147	0.00%
2022/07/12	30.1	20.77	10	20.45	20.35	20.1	3,987	0.50%
2022/07/11	12	21.67	2	21.48	21.40	10	3,872	0.26%
2022/07/01	0	0.00	16	22.20	21.95	-16	3,924	-0.41%
2022/06/30	8	22.81	1	22.70	22.70	7	3,952	0.18%
2022/06/28	5	23.20	1	23.30	23.30	4	4,190	0.10%
2022/06/27	4	23.19	2	23.25	23.20	2	4,495	0.04%
2022/06/24	0	0.00	1	22.60	22.75	-1	4,487	-0.02%
2022/06/23	0	0.00	44	22.42	22.35	-44	4,515	-0.97%
2022/06/22	1	22.55	0	0.00	22.25	1	4,511	0.02%
2022/06/20	1	23.30	0	0.00	22.80	1	4,393	0.02%
2022/06/17	0.2	23.65	7	23.80	23.60	-6.8	4,361	-0.16%
2022/06/14	2	23.93	4	23.95	23.95	-2	4,404	-0.05%
2022/06/13	0.2	24.10	0	0.00	24.15	0.2	4,426	0.00%
2022/06/10	2	24.60	0	0.00	24.60	2	4,429	0.05%
2022/06/09	0	0.00	5	24.75	24.75	-5	4,480	-0.11%
2022/06/07	3	24.53	20	24.50	24.50	-17	4,595	-0.37%
2022/06/02	0	0.00	2	24.73	24.75	-2	4,978	-0.04%
2022/06/01	3	24.50	0	0.00	24.50	3	5,083	0.06%
2022/05/24	0.1	24.30	0	0.00	24.10	0.1	5,633	0.00%
2022/05/19	1	23.85	0	0.00	24.15	1	5,774	0.02%
2022/05/18	0	0.00	1	24.45	24.55	-1	5,777	-0.02%
2022/05/17	2	24.05	0	0.00	24.20	2	5,804	0.03%
2022/05/13	6	23.70	0	0.00	23.80	6	5,880	0.10%
2022/05/12	3.3	23.60	5	23.51	23.45	-1.7	6,070	-0.03%
2022/05/10	0	24.20	0	0.00	24.25	0	6,404	0.00%
2022/05/09	5	24.94	0	0.00	24.60	5	6,485	0.08%
2022/05/06	0.5	25.60	0	0.00	25.55	0.5	6,541	0.01%
2022/05/05	0	0.00	1	26.15	26.15	-1	6,623	-0.02%
2022/05/04	0	0.00	1	25.80	25.85	-1	6,626	-0.02%
2022/05/03	0	0.00	20	25.65	25.65	-20	6,694	-0.30%
2022/04/29	20	26.30	0	0.00	26.05	20	6,777	0.30%
2022/04/28	1	25.35	8	25.73	25.80	-7	6,871	-0.10%
2022/04/27	3	25.25	0	0.00	25.05	3	6,853	0.04%
2022/04/26	1	25.90	0	0.00	26.00	1	6,861	0.01%
2022/04/25	1	25.95	1	26.00	25.95	0	6,865	0.00%
2022/04/22	2	26.48	1	26.55	26.50	1	6,816	0.01%
2022/04/21	0	0.00	1	26.55	26.50	-1	6,834	-0.01%
2022/04/18	1.1	26.05	0	0.00	26.05	1.1	7,130	0.02%
2022/04/15	0	0.00	19	26.45	26.40	-19	7,184	-0.26%
2022/04/14	0	0.00	0.5	26.25	26.55	-0.5	7,364	-0.01%
2022/04/13	9	26.37	0	0.00	26.30	9	7,342	0.12%
2022/04/12	1	25.95	1	26.15	26.15	0	7,389	0.00%
2022/04/11	0.1	26.40	13	26.33	26.15	-13	7,410	-0.17%
2022/04/07	5.1	26.46	13	26.40	26.25	-8	7,512	-0.11%
2022/04/06	1.1	26.65	0	0.00	26.75	1.1	7,510	0.01%
2022/04/01	1	27.00	0	0.00	27.00	1	7,483	0.01%
2022/03/31	2	27.55	0	0.00	27.30	2	7,388	0.03%
2022/03/30	25.1	27.97	9.6	28.00	27.85	15.5	7,366	0.21%
2022/03/29	2	26.78	0	0.00	26.80	2	7,049	0.03%
2022/03/28	1.2	26.80	0	0.00	26.80	1.2	7,062	0.02%
2022/03/24	0	0.00	1	26.95	26.95	-1	7,056	-0.01%
2022/03/23	1	27.10	0	0.00	27.15	1	7,109	0.01%
2022/03/22	1.2	26.93	0	0.00	27.15	1.2	7,152	0.02%
2022/03/21	1	26.95	0.1	26.93	27.00	1	7,239	0.01%
2022/03/18	1	26.70	2	26.75	26.55	-1	7,296	-0.01%
2022/03/17	0	0.00	1	26.70	26.75	-1	7,342	-0.01%
2022/03/16	1	26.20	0	0.00	26.30	1	7,413	0.01%
2022/03/15	0	0.00	5	26.47	26.40	-5	7,471	-0.07%
2022/03/14	0	26.60	1	26.65	26.80	-1	7,632	-0.01%
2022/03/11	3	26.20	0	0.00	26.25	3	7,710	0.04%
2022/03/10	5	26.35	1	26.50	26.50	4	7,763	0.05%
2022/03/09	37.2	26.27	1	26.15	26.10	36.2	7,810	0.46%
2022/03/08	5	26.98	0	0.00	26.70	5	7,737	0.06%
2022/03/07	36	27.78	2	28.10	27.75	34	7,794	0.44%
2022/03/04	1.3	28.65	57	28.71	28.65	-55.8	8,034	-0.69%
2022/03/03	2.2	28.90	9	28.91	28.95	-6.9	8,350	-0.08%
2022/03/02	7	28.82	5	28.85	28.85	2	9,203	0.02%
2022/03/01	2	28.85	8	28.78	28.75	-6	9,854	-0.06%
2022/02/25	1	28.00	0	0.00	28.40	1	10,084	0.01%
2022/02/24	0	28.00	0	0.00	27.80	0	10,113	0.00%
2022/02/23	0	0.00	1	28.50	28.45	-1	10,078	-0.01%
2022/02/22	8	28.69	2	28.35	28.35	6	10,231	0.06%
2022/02/21	1.1	28.60	4	28.68	28.70	-2.9	10,260	-0.03%
2022/02/18	0	0.00	24	28.50	28.55	-24	10,295	-0.23%
2022/02/17	17	28.35	24	28.35	28.35	-7	10,442	-0.07%
2022/02/16	13	28.25	0	0.00	28.25	13	10,722	0.12%
2022/02/15	1.2	28.30	1	28.35	28.35	0.2	11,238	0.00%
2022/02/14	6.2	28.58	2	28.50	28.30	4.2	11,335	0.04%
2022/02/11	33.2	28.95	2	29.00	29.00	31.2	11,247	0.28%
2022/02/10	7	28.79	2	28.75	28.80	5	11,082	0.05%
2022/02/09	1	28.30	7	28.48	28.50	-6	10,962	-0.05%
2022/02/08	2	28.10	17	28.15	28.25	-15	10,899	-0.14%
2022/02/07	0	0.00	2	27.78	27.80	-2	10,850	-0.02%
2022/01/26	11	26.60	2	26.60	26.60	9	10,807	0.08%
2022/01/25	2	26.80	2	26.55	26.50	0	10,809	0.00%
2022/01/24	5	27.04	8	26.96	27.00	-3	10,773	-0.03%
2022/01/21	32.1	27.68	0	0.00	27.50	32.1	10,718	0.30%
2022/01/20	0	0.00	4	27.88	27.85	-4	10,619	-0.04%
2022/01/19	32	27.76	0	0.00	27.60	32	10,619	0.30%
2022/01/18	2	27.95	0	0.00	27.80	2	10,534	0.02%
2022/01/17	3	27.85	0	0.00	28.05	3	10,569	0.03%
2022/01/13	1	28.05	5	28.10	28.05	-4	10,691	-0.04%
2022/01/12	2	27.55	7	27.60	27.75	-5	10,724	-0.05%
2022/01/11	8	27.68	4	27.64	27.65	4	10,735	0.04%
2022/01/10	9	28.07	0	0.00	28.05	9	10,654	0.08%
2022/01/07	2.1	28.39	23	28.71	28.25	-20.9	10,611	-0.20%
2022/01/06	0	0.00	5	28.09	28.10	-5	10,514	-0.05%
2022/01/05	12	28.21	2	28.10	28.10	10	10,537	0.09%
2022/01/04	3	28.30	0	0.00	28.25	3	10,557	0.03%
2022/01/03	4	28.43	0	0.00	28.40	4	10,591	0.04%
2021/12/30	6.1	28.83	1	29.00	28.70	5.1	10,636	0.05%
2021/12/29	8.1	28.65	1	28.70	28.85	7.1	10,723	0.07%
2021/12/28	1	28.55	8	28.51	28.65	-7	10,792	-0.06%
2021/12/27	12	28.54	0	0.00	28.50	12	11,099	0.11%
2021/12/24	3	28.52	6	28.56	28.40	-3	11,428	-0.03%
2021/12/23	1	28.25	0	0.00	28.35	1	11,759	0.01%
2021/12/22	1	28.20	0	0.00	28.20	1	12,365	0.01%
2021/12/21	4	28.14	4	28.25	28.20	0	12,689	0.00%
2021/12/20	1	28.30	7.9	28.15	28.10	-6.9	13,086	-0.05%
2021/12/17	0.1	28.25	2	28.23	28.30	-1.9	13,159	-0.01%
2021/12/16	1	27.90	0	0.00	27.90	1	13,171	0.01%
2021/12/15	6	28.09	4	28.03	27.95	2	13,213	0.02%
2021/12/14	0	0.00	2	28.20	28.10	-2	13,455	-0.01%
2021/12/13	1	28.15	22	28.15	28.15	-21	13,645	-0.15%
2021/12/10	2	28.33	1	28.25	28.20	1	13,719	0.01%
2021/12/09	1	28.50	5	28.58	28.45	-4	13,672	-0.03%
2021/12/08	5.2	28.77	25	28.86	28.55	-19.8	13,661	-0.14%
2021/12/07	21	28.58	12	28.58	28.75	9	13,548	0.07%
2021/12/06	1	28.35	0	0.00	28.35	1	13,459	0.01%
2021/12/03	6	28.55	9	28.61	28.50	-3	13,445	-0.02%
2021/12/02	3	28.53	11	28.49	28.40	-8	13,374	-0.06%
2021/12/01	23	28.73	5	28.71	28.70	18	13,300	0.14%
2021/11/30	18	28.66	5	28.65	28.75	13	13,134	0.10%
2021/11/29	24	28.84	12	28.75	28.70	12	12,856	0.09%
2021/11/26	54	29.90	45	30.03	29.80	9	12,642	0.07%
2021/11/25	69.3	29.83	31	29.70	29.75	38.3	11,857	0.32%
2021/11/24	19.1	29.18	2	29.13	29.20	17.1	11,104	0.15%
2021/11/23	0	0.00	3	28.25	28.15	-3	10,814	-0.03%
2021/11/22	3.1	28.37	2	28.30	28.30	1.1	10,788	0.01%
2021/11/19	6	28.72	3	28.65	28.50	3	10,778	0.03%
2021/11/18	3	28.63	1	28.60	28.70	2	10,714	0.02%
2021/11/17	2	28.35	2	28.25	28.15	0	10,699	0.00%
2021/11/16	5	28.44	9	28.43	28.45	-4	10,782	-0.04%
2021/11/15	14.6	28.98	0	0.00	28.80	14.6	10,695	0.14%
2021/11/12	2.1	28.52	10	29.27	29.55	-7.9	10,498	-0.08%
2021/11/11	4	27.59	0	0.00	27.50	4	10,105	0.04%
2021/11/10	1.1	28.54	6	28.22	28.15	-4.9	10,236	-0.05%
2021/11/09	0	0.00	6	28.00	27.95	-6	10,379	-0.06%
2021/11/08	0	0.00	8	27.64	27.85	-8	10,598	-0.08%
2021/11/05	0	0.00	4	27.46	27.55	-4	10,861	-0.04%
2021/11/04	6	27.15	5	27.07	27.10	1	10,873	0.01%
2021/11/03	2	26.95	4	27.46	27.50	-2	10,892	-0.02%
2021/11/02	0	0.00	1	27.20	26.95	-1	11,027	-0.01%
2021/11/01	10	27.02	1	27.10	27.05	9	11,256	0.08%
2021/10/29	1	26.95	0	0.00	27.00	1	11,323	0.01%
2021/10/28	0	0.00	1	26.80	26.95	-1	11,313	-0.01%
2021/10/27	4.1	26.63	3	26.60	26.55	1.1	11,359	0.01%
2021/10/26	2	26.80	2	26.78	26.80	0	11,391	0.00%
2021/10/25	3	26.35	3	26.80	26.80	0	11,456	0.00%
2021/10/22	7	26.60	3	26.40	26.35	4	11,536	0.03%
2021/10/21	6	26.88	2	26.88	26.85	4	11,544	0.03%
2021/10/20	3	27.15	1	26.90	26.90	2	11,630	0.02%
2021/10/19	5	27.16	0	0.00	27.30	5	11,719	0.04%
2021/10/18	0	0.00	3	27.58	27.35	-3	11,753	-0.03%
2021/10/15	3	27.25	3	27.15	27.20	0	11,849	0.00%
2021/10/14	5	27.09	0	0.00	26.95	5	12,027	0.04%
2021/10/13	3	27.48	2	27.15	27.15	1	12,000	0.01%
2021/10/12	2	28.10	5	27.89	27.75	-3	12,108	-0.02%
2021/10/08	5	28.19	3	28.23	28.10	2	12,156	0.02%
2021/10/07	5	28.37	4	28.44	28.70	1	12,374	0.01%
2021/10/06	5	28.10	4	28.24	28.10	1	12,730	0.01%
2021/10/05	18.1	27.07	10	27.20	27.60	8.1	12,779	0.06%
2021/10/04	13	27.49	7	27.08	26.85	6	12,812	0.05%
2021/10/01	7	28.29	3	28.20	28.10	4	12,723	0.03%
2021/09/30	12	29.50	0	0.00	28.95	12	12,932	0.09%
2021/09/29	23	30.71	15	30.46	29.80	8	13,036	0.06%
2021/09/28	16	30.55	4	30.61	31.00	12	13,169	0.09%
2021/09/27	2	30.20	7	30.18	30.35	-5	16,563	-0.03%
2021/09/24	0	0.00	1	29.25	29.25	-1	18,467	-0.01%
2021/09/23	2	29.20	3	29.03	29.15	-1	18,717	-0.01%
2021/09/22	3	28.40	4	28.58	28.65	-1	18,974	-0.01%
2021/09/17	7	29.21	3	29.55	29.10	4	19,124	0.02%
2021/09/16	9	29.38	8	29.64	29.90	1	18,943	0.01%
2021/09/15	3	28.93	0	0.00	28.80	3	18,890	0.02%
2021/09/14	2	29.08	1	29.05	29.15	1	19,005	0.01%
2021/09/13	0	0.00	2	29.45	29.40	-2	19,224	-0.01%
2021/09/10	0	0.00	2	28.83	28.90	-2	19,502	-0.01%
2021/09/09	2	28.38	1	28.45	28.50	1	19,690	0.01%
2021/09/08	3	28.42	2	28.30	28.45	1	19,913	0.01%
2021/09/06	2	28.78	5	28.70	28.50	-3	21,221	-0.01%
2021/09/03	0	0.00	2	29.48	29.25	-2	21,757	-0.01%
2021/09/02	3	29.80	3	29.45	29.45	0	22,413	0.00%
2021/09/01	0	0.00	10	30.10	30.10	-10	22,929	-0.04%
2021/08/31	1	29.50	4	30.20	30.45	-3	23,466	-0.01%
2021/08/30	15	29.70	16	29.52	29.50	-1	24,389	0.00%
2021/08/27	0	0.00	5	29.30	29.50	-5	24,911	-0.02%
2021/08/26	2	28.85	26	28.93	29.05	-24	25,559	-0.09%
2021/08/25	24	28.80	2	28.90	28.90	22	26,376	0.08%
2021/08/24	3	28.75	35	28.86	28.75	-32	26,576	-0.12%
2021/08/23	1	28.40	1	28.55	28.45	0	26,948	0.00%
2021/08/20	57	28.32	44	28.52	28.10	13	27,069	0.05%
2021/08/19	1	29.35	0	0.00	29.00	1	27,083	0.00%
2021/08/18	1	28.65	4	29.03	29.95	-3	27,251	-0.01%
2021/08/17	1	29.50	0	0.00	29.20	1	27,885	0.00%
2021/08/16	6	30.44	72	29.96	29.90	-66	27,993	-0.24%
2021/08/13	10	31.56	13.3	31.26	31.20	-3.3	28,018	-0.01%
2021/08/12	1	31.00	1	31.20	31.30	0	28,173	0.00%
2021/08/11	16	30.80	14	30.90	30.00	2	28,360	0.01%
2021/08/10	0	0.00	17	30.55	30.70	-17	28,688	-0.06%
2021/08/09	1	30.65	0	0.00	30.70	1	29,084	0.00%
2021/08/06	2	31.40	9	31.26	30.95	-7	29,674	-0.02%
2021/08/05	5	30.95	11	31.16	30.90	-6	29,798	-0.02%
2021/08/04	0	0.00	7	30.24	30.30	-7	30,190	-0.02%
2021/08/02	0	0.00	2	29.85	29.75	-2	31,372	-0.01%
2021/07/30	3	29.23	4	29.20	29.15	-1	31,833	0.00%
2021/07/29	4	29.28	5	29.35	29.30	-1	32,167	0.00%
2021/07/27	1	29.50	3	29.35	29.25	-2	33,073	-0.01%
2021/07/26	3	29.90	0	0.00	29.75	3	33,683	0.01%
2021/07/23	0	0.00	11	30.54	30.45	-11	34,349	-0.03%
2021/07/22	1	29.60	1	29.40	29.45	0	34,457	0.00%
2021/07/20	3	30.30	2	30.65	30.05	1	35,053	0.00%
2021/07/19	1	31.10	0	0.00	31.40	1	35,307	0.00%
2021/07/16	3	31.18	2	31.13	31.30	1	36,742	0.00%
2021/07/15	2	30.33	1	30.25	31.15	1	37,062	0.00%
2021/07/14	14	29.75	16	30.11	30.05	-2	37,787	-0.01%
2021/07/13	35	30.65	51	30.37	30.15	-16	38,665	-0.04%
2021/07/12	16	31.75	0	0.00	31.45	16	38,720	0.04%
2021/07/09	23	31.95	26	31.76	31.80	-3	39,020	-0.01%
2021/07/08	1	31.90	15.1	32.08	32.10	-14.1	39,246	-0.04%
2021/07/07	11.2	32.27	95	32.32	31.80	-83.8	39,497	-0.21%
2021/07/06	13.4	32.94	15.1	32.83	33.35	-1.7	39,662	0.00%
2021/07/05	32	32.78	39	32.87	32.75	-7	39,482	-0.02%
2021/07/02	164	34.54	60	34.71	32.00	104	39,015	0.27%	大買/鉅額交易
2021/07/01	151	31.98	180.2	32.20	32.90	-29.2	35,475	-0.08%	大買/大賣/
2021/06/30	19	29.51	10	29.71	29.95	9	33,491	0.03%
2021/06/29	2	29.95	13	29.27	29.30	-11	33,314	-0.03%
2021/06/28	29	29.31	22	29.41	29.70	7	33,309	0.02%
2021/06/25	1	29.00	7	29.19	29.05	-6	33,238	-0.02%
2021/06/24	11	29.15	10	29.00	29.15	1	33,558	0.00%
2021/06/23	12	28.73	7	28.62	28.75	5	34,034	0.01%
2021/06/22	5	28.99	19	29.25	29.00	-14	34,354	-0.04%
2021/06/21	12	28.44	7	28.64	28.50	5	34,152	0.01%
2021/06/18	8	29.18	1	29.15	29.10	7	33,904	0.02%
2021/06/17	3	28.80	14	29.47	29.55	-11	33,817	-0.03%
2021/06/16	51	30.01	14	29.75	29.05	37	33,732	0.11%
2021/06/15	28	30.17	26	30.20	30.10	2	32,787	0.01%
2021/06/11	22.1	29.94	6	29.96	30.00	16.1	32,499	0.05%
2021/06/09	42	30.17	197	30.02	30.05	-155	31,523	-0.49%	大賣/鉅額交易
2021/06/08	65.2	30.12	24	29.80	29.80	41.2	31,112	0.13%
2021/06/07	48	29.80	53	29.74	29.80	-5	30,592	-0.02%
2021/06/04	46	28.77	43	28.61	28.60	3	29,651	0.01%
2021/06/03	15	28.12	37	28.39	28.50	-22	29,516	-0.07%
2021/06/02	14	27.65	1	28.00	27.60	13	29,646	0.04%
2021/06/01	30	26.85	34	27.07	27.00	-4	28,925	-0.01%
2021/05/31	12	26.85	2.1	26.95	26.80	9.9	28,924	0.03%
2021/05/28	23	26.02	9	26.19	26.20	14	28,562	0.05%
2021/05/27	34	26.05	2	25.85	25.75	32	28,446	0.11%
2021/05/26	14	25.86	13	26.00	26.05	1	28,348	0.00%
2021/05/25	91	26.18	32	26.30	25.90	59	28,179	0.21%
2021/05/24	54	25.22	12	25.22	25.15	42	27,684	0.15%
2021/05/21	1	24.80	6	24.52	24.80	-5	27,756	-0.02%
2021/05/20	9	24.10	1	24.00	24.00	8	27,565	0.03%
2021/05/19	29	24.36	31	24.33	24.45	-2	27,252	-0.01%
2021/05/18	34	24.61	13	24.88	24.85	21	26,955	0.08%
2021/05/17	28	24.41	2	24.05	24.05	26	26,378	0.10%
2021/05/14	32	27.16	48	27.47	26.70	-16	25,940	-0.06%
2021/05/13	3	25.15	0	0.00	25.00	3	25,311	0.01%
2021/05/12	16	26.62	13	26.22	25.70	3	25,069	0.01%
2021/05/11	20	28.65	11	28.70	28.00	9	24,485	0.04%
2021/05/10	12	28.96	30	28.71	28.90	-18	23,939	-0.08%
2021/05/07	51	29.11	3	29.78	29.05	48	23,292	0.21%
2021/05/06	4	31.86	9	32.09	32.25	-5	22,826	-0.02%
2021/05/05	6	31.10	9	31.79	31.30	-3	22,518	-0.01%
2021/05/04	12.1	30.54	14	31.63	30.20	-1.9	22,164	-0.01%
2021/05/03	93	33.77	6	33.37	32.65	87	21,499	0.40%
2021/04/29	25	33.01	20	33.56	33.50	5	20,888	0.02%
2021/04/28	6	32.48	11	32.30	32.50	-5	20,155	-0.02%
2021/04/27	2	32.65	23	31.93	32.60	-21	20,086	-0.10%
2021/04/26	0	0.00	16.1	31.58	32.10	-16.1	19,617	-0.08%
2021/04/23	17	31.23	16	31.33	31.30	1	19,396	0.01%
2021/04/22	34	32.26	37	32.76	31.75	-3	19,134	-0.02%
2021/04/21	25	31.39	2	31.28	31.40	23	17,793	0.13%
2021/04/20	41.1	30.85	24	31.34	31.85	17.1	17,379	0.10%
2021/04/19	12	31.95	26.2	31.97	32.65	-14.2	16,683	-0.08%
2021/04/16	3	29.18	25	29.72	29.70	-22	15,557	-0.14%
2021/04/15	16	28.98	19	29.11	29.15	-3	15,203	-0.02%
2021/04/14	6.1	27.73	12	27.47	27.90	-5.9	14,958	-0.04%
2021/04/13	15.8	28.71	47	28.44	28.20	-31.2	14,843	-0.21%
2021/04/12	12	29.36	9	29.39	29.60	3	14,702	0.02%
2021/04/09	5	28.06	6	28.16	28.45	-1	14,253	-0.01%
2021/04/08	18	27.53	8	27.62	28.00	10	14,186	0.07%
2021/04/07	11	27.64	4	27.55	27.80	7	14,574	0.05%
2021/04/06	14	27.79	1	27.90	27.90	13	14,641	0.09%
2021/04/01	22	27.39	6	27.23	27.30	16	14,455	0.11%
2021/03/31	24	27.58	25	27.60	27.50	-1	14,359	-0.01%
2021/03/30	27	27.17	3	27.00	27.30	24	14,217	0.17%
2021/03/29	22	27.20	74	27.14	27.00	-52	14,377	-0.36%
2021/03/26	45	26.57	6	26.65	26.80	39	15,094	0.26%
2021/03/25	6	25.57	19	25.57	25.95	-13	14,603	-0.09%
2021/03/24	0	0.00	59	24.59	24.95	-59	14,095	-0.42%
2021/03/23	6	24.37	2	24.60	24.55	4	14,129	0.03%
2021/03/22	0	0.00	14	24.72	24.55	-14	14,127	-0.10%
2021/03/19	8	24.19	16	24.17	24.10	-8	14,283	-0.06%
2021/03/18	10	24.85	4	24.80	24.85	6	14,257	0.04%
2021/03/17	1	25.00	8	25.05	25.00	-7	14,337	-0.05%
2021/03/16	9	25.28	4	25.60	25.15	5	14,472	0.03%
2021/03/15	0	0.00	5	25.50	25.60	-5	14,467	-0.03%
2021/03/12	6	25.23	7	25.20	25.30	-1	14,393	-0.01%
2021/03/11	5	25.14	1	25.55	25.10	4	14,430	0.03%
2021/03/10	5	25.11	4	25.09	25.35	1	14,519	0.01%
2021/03/09	39	25.14	35	25.14	25.25	4	14,525	0.03%
2021/03/08	57	25.29	36	25.46	25.65	21	14,413	0.15%
2021/03/05	9.4	23.90	0	0.00	23.85	9.4	13,681	0.07%
2021/03/04	5	24.33	11	24.38	24.35	-6	13,792	-0.04%
2021/03/03	3	23.95	5	24.00	23.95	-2	13,780	-0.01%
2021/03/02	6	23.39	0	0.00	23.55	6	13,978	0.04%
2021/02/26	5	23.66	0	0.00	23.85	5	14,156	0.04%
2021/02/24	28	23.68	6	24.13	23.65	22	14,651	0.15%
2021/02/23	19	24.38	19	24.15	24.35	0	14,864	0.00%
2021/02/22	61	23.80	0	0.00	23.50	61	14,685	0.42%
2021/02/19	0	0.00	15	23.51	23.50	-15	15,307	-0.10%
2021/02/17	0	0.00	43	22.99	23.00	-43	15,831	-0.27%
2021/02/05	8	22.55	5	22.50	22.60	3	16,518	0.02%
2021/02/04	10	22.50	1	22.30	22.55	9	16,886	0.05%
2021/02/03	2	22.15	3	22.00	22.25	-1	17,408	-0.01%
2021/02/02	1	21.75	1	21.75	21.80	0	17,681	0.00%
2021/02/01	0	0.00	1	21.45	21.55	-1	18,013	-0.01%
2021/01/28	28	21.05	0	0.00	21.05	28	18,452	0.15%
2021/01/27	1	21.60	0	0.00	21.55	1	18,929	0.01%
2021/01/26	0	0.00	3	22.10	21.85	-3	19,461	-0.02%
2021/01/22	4	21.29	24	21.66	22.00	-20	20,509	-0.10%
2021/01/21	2	20.85	13	21.28	21.40	-11	20,749	-0.05%
2021/01/20	37	21.21	25	22.19	21.10	12	21,386	0.06%
2021/01/18	2	21.45	7	22.41	22.45	-5	23,010	-0.02%
2021/01/15	23	23.00	19	22.83	22.55	4	23,183	0.02%
2021/01/14	6	23.23	17	23.33	23.45	-11	23,266	-0.05%
2021/01/13	25	23.20	10	23.20	23.20	15	23,221	0.06%
2021/01/12	2	23.05	19	22.99	23.10	-17	23,313	-0.07%
2021/01/11	5	23.61	0	0.00	23.35	5	23,266	0.02%
2021/01/08	8	23.32	1	23.50	23.50	7	23,488	0.03%
2021/01/07	8	23.81	29	23.96	23.95	-21	23,507	-0.09%
2021/01/06	9	23.49	4	23.40	23.35	5	23,377	0.02%
2021/01/05	1	24.50	38	24.58	24.30	-37	23,331	-0.16%
2021/01/04	3	24.07	30	24.08	24.10	-27	23,022	-0.12%
2020/12/31	1	24.00	5	23.91	23.75	-4	22,751	-0.02%
2020/12/30	96	23.89	66	23.47	23.55	30	22,459	0.13%
2020/12/29	0	0.00	1	23.30	23.10	-1	21,832	0.00%
2020/12/28	6	23.00	16	22.89	22.95	-10	21,601	-0.05%
2020/12/25	0	0.00	5	22.77	22.75	-5	21,460	-0.02%
2020/12/24	0	0.00	11	22.62	22.65	-11	21,423	-0.05%
2020/12/23	12	22.23	2	22.25	22.30	10	21,281	0.05%
2020/12/22	60	23.15	35	23.12	22.20	25	21,110	0.12%
2020/12/21	8	21.54	1	22.20	22.20	7	20,107	0.03%
2020/12/18	5	21.28	0	0.00	21.25	5	19,964	0.03%
2020/12/17	7	21.39	0	0.00	21.35	7	19,999	0.04%
2020/12/16	1	21.80	2	21.85	21.85	-1	19,924	-0.01%
2020/12/15	2	21.60	8	21.43	21.40	-6	19,902	-0.03%
2020/12/14	11	21.99	1	22.00	22.25	10	19,836	0.05%
2020/12/11	6	22.12	0	0.00	22.00	6	19,820	0.03%
2020/12/10	5	22.30	16	22.49	22.45	-11	19,784	-0.06%
2020/12/09	4	22.16	11.3	22.16	22.35	-7.3	19,778	-0.04%
2020/12/08	2	22.43	0	0.00	22.35	2	20,209	0.01%
2020/12/07	6.3	22.43	9	22.30	22.50	-2.7	20,619	-0.01%
2020/12/04	1	22.95	32	22.93	23.00	-31	20,686	-0.15%
2020/12/03	6	22.48	23	22.54	22.45	-17	21,230	-0.08%
2020/12/02	39	22.81	0	0.00	22.70	39	21,995	0.18%
2020/12/01	4	23.55	9	23.41	23.55	-5	22,003	-0.02%
2020/11/30	37	23.59	1	23.70	23.40	36	22,222	0.16%
2020/11/27	8	23.26	0	0.00	23.25	8	22,335	0.04%
2020/11/25	15	23.40	6	23.58	23.45	9	22,044	0.04%
2020/11/24	28	23.48	0	0.00	23.45	28	22,175	0.13%
2020/11/23	0	0.00	16	23.59	24.00	-16	22,055	-0.07%
2020/11/20	16	23.47	0	0.00	23.50	16	21,847	0.07%
2020/11/19	2	24.10	8	24.05	24.10	-6	21,994	-0.03%
2020/11/18	5	23.99	18	23.98	24.00	-13	22,015	-0.06%
2020/11/17	8	23.68	4	23.70	23.70	4	21,592	0.02%
2020/11/16	5	23.04	29	23.28	23.40	-24	21,668	-0.11%
2020/11/13	7	23.28	44	23.55	23.05	-37	21,653	-0.17%
2020/11/12	26	22.87	0	0.00	22.60	26	21,895	0.12%
2020/11/11	9	23.70	23	23.90	23.55	-14	22,015	-0.06%
2020/11/10	59	23.20	8	23.13	23.15	51	22,065	0.23%
2020/11/09	6	22.99	24	23.20	23.65	-18	21,824	-0.08%
2020/11/06	7	22.90	1	23.05	23.00	6	21,415	0.03%
2020/11/05	11	22.81	9	22.95	23.00	2	21,116	0.01%
2020/11/04	14	23.01	4	22.83	22.80	10	21,000	0.05%
2020/11/03	16	22.94	19	23.02	23.05	-3	20,453	-0.01%
2020/11/02	7	22.87	5	22.91	22.30	2	19,871	0.01%
2020/10/30	12	22.74	5	22.74	22.75	7	19,090	0.04%
2020/10/29	6	22.45	7	22.61	22.75	-1	18,736	-0.01%
2020/10/28	28	22.29	33	22.70	22.50	-5	18,375	-0.03%
2020/10/27	19	22.57	27	22.52	22.15	-8	17,655	-0.05%
2020/10/26	16	21.89	22	21.82	21.35	-6	16,454	-0.04%
2020/10/23	5	21.20	33	20.90	21.15	-28	15,739	-0.18%
2020/10/22	6	20.38	0	0.00	20.55	6	15,560	0.04%
2020/10/21	0	0.00	19	20.51	20.55	-19	15,323	-0.12%
2020/10/20	0	0.00	7	20.34	20.30	-7	15,212	-0.05%
2020/10/19	6	19.90	5	20.00	20.00	1	15,121	0.01%
2020/10/16	19	19.68	3	19.67	19.80	16	15,039	0.11%
2020/10/15	11	19.85	4	19.83	19.95	7	14,777	0.05%
2020/10/14	2	19.35	5	19.52	19.50	-3	14,574	-0.02%
2020/10/13	1	18.90	54	19.38	18.90	-53	14,400	-0.37%
2020/10/12	3	18.68	9	18.68	18.50	-6	14,170	-0.04%
2020/10/06	21	19.15	1	19.20	19.35	20	14,312	0.14%
2020/10/05	0	0.00	18	18.85	19.10	-18	14,381	-0.13%
2020/09/30	2	18.85	4	18.73	18.60	-2	14,425	-0.01%
2020/09/28	1	18.70	1	18.60	18.95	0	14,398	0.00%
2020/09/25	10	18.28	1	18.60	18.30	9	14,423	0.06%
2020/09/24	8	18.06	2	18.25	18.00	6	14,305	0.04%
2020/09/23	2	19.20	0	0.00	18.75	2	14,097	0.01%
2020/09/22	5	18.90	0	0.00	19.15	5	14,056	0.04%
2020/09/21	2	19.65	3	19.50	19.35	-1	13,977	-0.01%
2020/09/18	38	19.57	0	0.00	19.45	38	13,968	0.27%
2020/09/17	5	19.91	15	19.63	19.55	-10	13,889	-0.07%
2020/09/16	16	19.16	1	19.50	19.05	15	13,673	0.11%
2020/09/15	0	0.00	1	19.45	19.65	-1	13,615	-0.01%
2020/09/14	2	19.15	20	19.25	19.15	-18	13,512	-0.13%
2020/09/11	29	20.36	24	20.39	19.90	5	13,290	0.04%
2020/09/10	11	21.03	10	20.81	20.90	1	12,760	0.01%
2020/09/09	11	20.42	12	20.22	20.50	-1	12,245	-0.01%
2020/09/08	24	20.73	12	20.91	20.75	12	11,962	0.10%
2020/09/07	4	21.45	38	21.32	21.45	-34	11,200	-0.30%
2020/09/04	5	19.48	0	0.00	19.50	5	10,332	0.05%
2020/09/03	4	19.60	11	19.53	19.55	-7	10,040	-0.07%
2020/09/02	35	19.38	29	19.75	19.15	6	9,755	0.06%
2020/09/01	1	18.90	1	18.95	19.10	0	9,488	0.00%
2020/08/31	0	0.00	1	19.25	19.20	-1	9,487	-0.01%
2020/08/28	64	19.15	69	19.46	19.00	-5	9,432	-0.05%
2020/08/27	23	18.77	10.6	19.08	18.75	12.4	9,143	0.14%
2020/08/26	0	0.00	5	19.10	19.10	-5	8,908	-0.06%
2020/08/25	28	19.10	38	19.43	18.90	-10	8,808	-0.11%
2020/08/24	21	18.76	3	18.70	19.00	18	8,210	0.22%
2020/08/21	18	18.91	43	18.85	18.75	-25	8,047	-0.31%
2020/08/20	3	18.20	8	18.24	18.35	-5	7,781	-0.06%
2020/08/19	25	18.85	15	19.14	19.20	10	7,423	0.13%
2020/08/18	81	18.76	80	18.56	18.75	1	6,994	0.01%
2020/08/17	78	17.62	113	18.20	18.30	-35	6,069	-0.58%	大賣/
2020/08/14	7	15.59	23	16.41	16.65	-16	5,671	-0.28%
2020/08/13	20	15.10	0	0.00	15.15	20	5,420	0.37%
2020/08/12	0	0.00	1	14.80	14.80	-1	5,652	-0.02%
2020/08/10	4	14.86	3	14.95	15.00	1	5,646	0.02%
2020/08/06	0	0.00	5	14.70	14.55	-5	5,595	-0.09%
2020/08/05	0	0.00	2	14.30	14.35	-2	5,588	-0.04%
2020/08/04	0	0.00	10	14.20	14.15	-10	5,580	-0.18%
2020/08/03	3	14.00	0	0.00	13.95	3	5,618	0.05%
2020/07/31	10	13.85	0	0.00	13.85	10	5,636	0.18%
2020/07/28	7	13.88	13	13.87	13.65	-6	5,748	-0.10%
2020/07/27	4	14.60	0	0.00	14.35	4	5,792	0.07%
2020/07/22	0.3	15.00	1	14.75	14.80	-0.7	5,841	-0.01%
2020/07/21	0	0.00	3	14.45	14.65	-3	5,812	-0.05%
2020/07/14	0	0.00	10	14.50	14.50	-10	5,936	-0.17%
2020/07/13	0	0.00	1.3	14.56	14.70	-1.3	5,831	-0.02%
2020/07/10	1	15.00	0	0.00	14.45	1	5,834	0.02%
2020/07/03	0	0.00	20	14.98	14.90	-20	5,769	-0.35%
2020/07/02	0	0.00	24	14.65	14.80	-24	5,758	-0.42%
2020/07/01	24	14.52	0	0.00	14.65	24	5,819	0.41%
2020/06/29	10	14.70	0	0.00	14.65	10	5,870	0.17%
2020/06/23	0	0.00	10	14.85	14.85	-10	5,881	-0.17%
2020/06/16	2	14.70	10	14.85	14.75	-8	5,907	-0.14%
2020/06/15	10	14.60	0	0.00	14.60	10	6,000	0.17%
2020/06/11	0	0.00	2	15.20	14.85	-2	6,052	-0.03%
2020/06/10	0	0.00	2	15.10	15.00	-2	6,011	-0.03%
2020/06/08	10	15.45	5	15.60	15.20	5	6,151	0.08%
2020/06/04	0	0.00	2	14.95	14.90	-2	5,978	-0.03%
2020/06/03	12	14.87	41	14.71	14.85	-29	6,041	-0.48%
2020/05/29	0	0.00	10	14.20	14.10	-10	5,836	-0.17%
2020/05/28	11	14.31	0	0.00	14.15	11	5,794	0.19%
2020/05/27	21	14.37	0	0.00	14.40	21	5,758	0.36%
2020/05/26	10	14.45	1	14.45	14.40	9	5,730	0.16%
2020/05/25	0	0.00	6	14.40	14.35	-6	5,686	-0.11%
2020/05/22	2	14.50	0	0.00	14.50	2	5,613	0.04%
2020/05/21	5	14.90	0	0.00	15.00	5	5,515	0.09%
2020/05/20	9	15.24	2	15.15	15.15	7	5,388	0.13%
2020/05/19	2	15.00	9	14.89	15.15	-7	4,976	-0.14%
2020/05/15	1	13.80	0	0.00	13.80	1	4,625	0.02%
2020/05/14	5	14.05	0	0.00	13.80	5	4,601	0.11%
2020/05/08	2	14.95	0	0.00	14.90	2	4,469	0.04%
2020/05/07	0	0.00	1	14.75	14.75	-1	4,428	-0.02%
2020/05/06	10	14.75	0	0.00	14.65	10	4,405	0.23%
2020/05/04	0	0.00	1	14.65	14.55	-1	4,350	-0.02%
2020/04/30	2	15.10	0	0.00	15.05	2	4,319	0.05%
2020/04/29	0	0.00	3	14.40	14.45	-3	4,221	-0.07%
2020/04/28	0	0.00	2	14.50	14.55	-2	4,138	-0.05%
2020/04/27	2	14.60	0	0.00	14.55	2	4,295	0.05%
2020/04/24	2	14.15	0	0.00	14.15	2	4,259	0.05%
2020/04/22	0	0.00	10	13.35	13.65	-10	4,204	-0.24%
2020/04/17	0	0.00	40	14.69	14.40	-40	4,096	-0.98%
2020/04/16	2	14.55	0	0.00	14.55	2	4,025	0.05%
2020/04/15	10	14.65	0	0.00	14.75	10	4,073	0.25%
2020/04/13	0	0.00	5	14.20	14.50	-5	4,204	-0.12%
2020/04/09	5	13.80	0	0.00	13.85	5	4,376	0.11%
2020/04/07	0	0.00	10	13.60	13.50	-10	4,560	-0.22%
2020/04/06	10	13.25	0	0.00	13.45	10	4,520	0.22%
2020/04/01	10	13.00	0	0.00	13.05	10	4,451	0.22%
2020/03/30	0	0.00	1	12.30	12.35	-1	4,363	-0.02%
2020/03/26	0	0.00	5	12.30	12.10	-5	4,391	-0.11%
2020/03/25	30	12.64	0	0.00	12.50	30	4,449	0.67%
2020/03/20	6	11.35	8	11.50	11.45	-2	4,539	-0.04%
2020/03/17	0	0.00	20.1	12.45	12.35	-20.1	4,403	-0.46%
2020/03/16	0	0.00	2	13.10	12.95	-2	4,351	-0.05%
2020/03/13	1	12.70	0	0.00	12.85	1	4,268	0.02%
2020/03/12	1	14.10	31	14.08	14.05	-30	4,130	-0.73%
2020/03/11	10	14.85	0	0.00	15.00	10	4,064	0.25%
2020/03/10	1	14.60	13	14.53	15.05	-12	4,062	-0.30%
2020/03/09	26	15.08	2	15.45	15.10	24	3,995	0.60%
2020/03/06	0	0.00	2	16.15	16.20	-2	3,834	-0.05%
2020/03/05	0.5	16.50	0	0.00	16.45	0.5	3,847	0.01%
2020/03/02	0	0.00	10	16.10	16.20	-10	4,029	-0.25%
2020/02/27	7	16.53	1	16.40	16.50	6	4,009	0.15%
2020/02/26	7	16.65	0	0.00	16.70	7	4,010	0.17%
2020/02/25	2	16.65	1	16.75	16.80	1	4,017	0.02%
2020/02/24	3	16.85	0	0.00	16.85	3	4,018	0.07%
2020/02/21	5	17.18	40	17.20	17.20	-35	4,001	-0.87%
2020/02/20	9	17.43	3	17.40	17.40	6	3,985	0.15%
2020/02/19	33	17.22	15	17.37	17.45	18	3,994	0.45%
2020/02/17	5	17.00	0	0.00	17.10	5	4,017	0.12%
2020/02/14	15	17.15	0	0.00	17.15	15	4,054	0.37%
2020/02/12	3	17.10	0	0.00	17.15	3	4,154	0.07%
2020/02/10	3	16.35	0	0.00	16.45	3	4,173	0.07%
2020/02/07	1	16.75	0	0.00	16.70	1	4,173	0.02%
2020/02/05	0	0.00	10	16.60	16.50	-10	4,184	-0.24%
2020/02/04	0	0.00	1	16.65	16.70	-1	4,162	-0.02%
2020/02/03	1	16.25	0	0.00	16.30	1	4,143	0.02%
2020/01/31	11	17.00	0	0.00	17.05	11	4,051	0.27%
2020/01/30	7	17.29	2	18.00	16.80	5	4,097	0.12%
2020/01/20	5	18.45	0	0.00	18.45	5	3,905	0.13%
2020/01/17	5	18.50	0	0.00	18.45	5	3,901	0.13%
2020/01/16	0	0.00	2	18.40	18.40	-2	3,929	-0.05%
2020/01/14	4	18.48	0	0.00	18.40	4	3,941	0.10%
2020/01/09	4	18.29	0	0.00	18.25	4	3,954	0.10%
2020/01/08	4	18.55	0	0.00	18.45	4	3,834	0.10%
2020/01/07	7	18.82	1.1	19.03	18.75	5.9	3,715	0.16%
2020/01/06	24	19.18	2	19.20	19.05	22	3,620	0.61%
2020/01/03	27	19.08	22	19.37	19.40	5	3,573	0.14%
2020/01/02	24	19.08	9	19.10	19.15	15	3,422	0.44%
2019/12/31	2	18.60	15	18.57	18.60	-13	3,158	-0.41%
2019/12/30	1.3	18.59	0	0.00	18.55	1.3	3,182	0.04%
2019/12/24	0	0.00	2	18.70	18.55	-2	3,198	-0.06%
2019/12/23	0	0.00	35	18.62	18.65	-35	3,210	-1.09%
2019/12/20	34	18.45	0	0.00	18.45	34	3,192	1.07%
2019/12/19	0	0.00	20	18.55	18.60	-20	3,121	-0.64%
2019/12/18	5	18.55	29	18.51	18.45	-24	3,003	-0.80%
2019/12/12	11	18.25	0	0.00	18.20	11	3,088	0.36%
2019/12/11	2	18.33	0	0.00	18.25	2	3,470	0.06%
2019/12/10	4	18.40	0	0.00	18.35	4	3,452	0.12%
2019/12/09	35	18.35	0	0.00	18.40	35	3,459	1.01%
2019/12/06	2	18.20	28	18.35	18.35	-26	3,486	-0.75%
2019/12/05	28	18.16	5	18.15	18.20	23	3,470	0.66%
2019/12/04	5	18.10	0	0.00	18.05	5	3,475	0.14%
2019/12/03	25	18.10	0	0.00	18.10	25	3,522	0.71%
2019/12/02	0	0.00	11	18.05	18.05	-11	3,549	-0.31%
2019/11/29	0	0.00	1	18.20	18.20	-1	3,559	-0.03%
2019/11/28	2	18.30	0	0.00	18.30	2	3,606	0.06%
2019/11/27	0	0.00	3	18.80	18.75	-3	3,620	-0.08%
2019/11/25	16	18.40	10	18.40	18.40	6	3,572	0.17%
2019/11/18	0	0.00	2	18.10	18.15	-2	3,710	-0.05%
2019/11/14	0	0.00	3	18.30	18.25	-3	3,765	-0.08%
2019/11/13	2	18.00	0	0.00	17.95	2	3,789	0.05%
2019/11/12	10	18.05	2	18.10	18.05	8	3,863	0.21%
2019/11/11	8	18.10	0	0.00	18.10	8	3,936	0.20%
2019/11/08	2	18.50	1	18.55	18.60	1	3,935	0.03%
2019/11/07	1	18.70	16	18.73	18.70	-15	3,941	-0.38%
2019/11/06	1	18.55	1.8	18.54	18.60	-0.8	3,957	-0.02%
2019/11/05	10	18.50	0	0.00	18.50	10	3,982	0.25%
2019/10/29	0	0.00	2	18.95	18.60	-2	4,248	-0.05%
2019/10/25	0	0.00	1	18.70	18.65	-1	4,209	-0.02%
2019/10/24	1	18.70	5	18.70	18.75	-4	4,244	-0.09%
2019/10/22	1	18.50	30	18.60	18.40	-29	4,318	-0.67%
2019/10/17	1	18.25	5	18.30	18.30	-4	4,384	-0.09%
2019/10/15	0	0.00	7	18.10	18.10	-7	4,481	-0.16%
2019/10/09	21	17.85	0	0.00	17.90	21	4,538	0.46%
2019/10/08	2	18.00	1	18.05	18.00	1	4,475	0.02%
2019/10/04	15	18.25	1	18.15	18.20	14	4,492	0.31%
2019/10/01	0	0.00	26	18.25	18.35	-26	4,635	-0.56%
2019/09/27	31	18.31	0	0.00	18.10	31	4,670	0.66%
2019/09/26	11	18.58	0	0.00	18.35	11	4,653	0.24%
2019/09/25	2	18.60	0	0.00	18.50	2	4,719	0.04%
2019/09/24	0	0.00	1	18.90	18.80	-1	4,825	-0.02%
2019/09/18	10	19.00	0	0.00	18.95	10	4,972	0.20%
2019/09/16	19	19.93	11	19.50	19.40	8	4,911	0.16%
2019/09/11	0	0.00	1	18.85	18.85	-1	4,604	-0.02%
2019/09/09	2	19.03	2	19.00	19.00	0	4,694	0.00%
2019/09/06	0	0.00	1	18.95	19.00	-1	4,791	-0.02%
2019/09/05	0	0.00	5	19.00	18.85	-5	4,842	-0.10%
2019/09/04	0	0.00	3	18.68	18.90	-3	4,857	-0.06%
2019/09/03	2	18.95	0	0.00	18.75	2	4,871	0.04%
2019/09/02	1	18.95	3	18.85	19.05	-2	4,865	-0.04%
2019/08/30	3	18.55	17	18.54	18.55	-14	4,848	-0.29%
2019/08/29	10	18.10	0	0.00	18.10	10	4,793	0.21%
2019/08/28	5	18.15	0	0.00	18.00	5	4,788	0.10%
2019/08/26	1	18.25	0	0.00	18.20	1	4,797	0.02%
2019/08/23	0	0.00	2	18.50	18.50	-2	4,786	-0.04%
2019/08/22	9	18.21	7	18.33	18.25	2	4,755	0.04%
2019/08/21	9	18.34	0	0.00	18.30	9	4,730	0.19%
2019/08/20	3	18.70	0	0.00	18.55	3	4,683	0.06%
2019/08/19	1	18.50	32	18.52	18.60	-31	4,650	-0.67%
2019/08/16	29	18.34	0	0.00	18.30	29	4,620	0.63%
2019/08/15	6	18.10	0	0.00	18.05	6	4,564	0.13%
2019/08/14	1	18.50	2	18.60	18.50	-1	4,477	-0.02%
2019/08/13	2	17.70	2	17.65	17.70	0	4,391	0.00%
2019/08/08	1	18.25	1	18.25	18.40	0	4,331	0.00%
2019/08/07	2	18.63	0	0.00	18.55	2	4,296	0.05%
2019/08/06	0	0.00	22	18.50	18.65	-22	4,314	-0.51%
2019/08/05	12	18.98	0	0.00	18.85	12	4,308	0.28%
2019/08/02	26	19.91	0	0.00	19.90	26	4,263	0.61%
2019/08/01	10	20.34	0	0.00	20.40	10	4,272	0.23%
2019/07/30	0	0.00	2	20.50	20.45	-2	4,324	-0.05%
2019/07/29	1	20.40	0	0.00	20.45	1	4,356	0.02%
2019/07/26	1	20.55	0	0.00	20.55	1	4,395	0.02%
2019/07/25	11	20.65	1	20.75	20.65	10	4,432	0.23%
2019/07/24	2	20.90	2	21.25	20.95	0	4,480	0.00%
2019/07/19	0	0.00	3	21.15	21.00	-3	5,051	-0.06%
2019/07/17	0	0.00	0.1	21.10	21.05	-0.1	4,975	0.00%
2019/07/09	10	20.85	20	20.85	20.80	-10	5,001	-0.20%
2019/07/08	20	20.70	0	0.00	20.70	20	5,038	0.40%
2019/07/04	2	21.40	0	0.00	21.20	2	5,188	0.04%
2019/07/02	2	21.10	8	21.36	21.45	-6	5,437	-0.11%
2019/07/01	2	21.10	4	21.25	21.20	-2	5,363	-0.04%
2019/06/28	7	20.44	7	20.67	20.50	0	5,273	0.00%
2019/06/27	0	0.00	1	20.20	20.15	-1	5,135	-0.02%
2019/06/25	1	20.25	0	0.00	20.25	1	5,077	0.02%
2019/06/21	3	20.25	0	0.00	20.20	3	5,060	0.06%
2019/06/19	0	0.00	2	20.25	20.30	-2	5,059	-0.04%
2019/06/18	3	20.07	0	0.00	20.15	3	4,991	0.06%
2019/06/12	1	19.80	4	19.90	19.85	-3	4,844	-0.06%
2019/06/11	5	20.00	3	19.95	20.00	2	4,804	0.04%
2019/06/10	4	20.10	1	20.05	20.10	3	4,800	0.06%
2019/06/06	2	20.10	1	20.15	20.05	1	4,921	0.02%
2019/06/03	2	20.50	9	20.30	20.25	-7	4,993	-0.14%
2019/05/31	1	21.00	0	0.00	21.05	1	4,954	0.02%
2019/05/24	0	0.00	2	21.25	21.10	-2	5,157	-0.04%
2019/05/23	11	21.07	0	0.00	21.10	11	5,204	0.21%
2019/05/22	0	0.00	10	21.74	21.50	-10	5,208	-0.19%
2019/05/17	4	21.35	0	0.00	21.25	4	5,396	0.07%
2019/05/16	0	0.00	1	21.30	21.35	-1	5,425	-0.02%
2019/05/15	5	21.35	0	0.00	21.30	5	5,450	0.09%
2019/05/13	0	0.00	3	21.00	21.10	-3	5,613	-0.05%
2019/05/10	2	21.15	1	21.05	21.15	1	5,727	0.02%
2019/05/08	2	22.05	1	21.90	22.20	1	5,766	0.02%
2019/05/07	3	22.25	11	22.09	22.25	-8	5,800	-0.14%
2019/05/06	0	0.00	5	21.58	21.85	-5	5,805	-0.09%
2019/05/03	0	0.00	2	21.85	21.85	-2	5,793	-0.03%
2019/05/02	0	0.00	1	21.45	21.65	-1	5,748	-0.02%
2019/04/29	8	20.93	0	0.00	21.05	8	5,655	0.14%
2019/04/26	22	21.42	10	21.46	21.30	12	5,629	0.21%
2019/04/25	2	23.60	0	0.00	23.65	2	5,203	0.04%
2019/04/24	0	0.00	0	23.80	23.80	0	5,210	0.00%
2019/04/23	3	24.05	1	24.00	24.05	2	5,232	0.04%
2019/04/22	0	0.00	5	24.15	24.10	-5	5,323	-0.09%
2019/04/19	6	23.88	0	0.00	24.00	6	5,345	0.11%
2019/04/18	2	24.00	1	23.90	23.75	1	5,403	0.02%
2019/04/17	10	24.10	2	24.40	24.20	8	5,537	0.14%
2019/04/12	5	24.56	0	0.00	24.30	5	5,547	0.09%
2019/04/11	2	24.70	3	24.85	24.70	-1	5,516	-0.02%
2019/04/10	15	24.76	12	24.82	25.10	3	5,396	0.06%
2019/04/09	2	24.88	11	24.41	25.00	-9	5,269	-0.17%
2019/04/08	7	23.89	0	0.00	23.85	7	5,034	0.14%
2019/04/01	0	0.00	1	24.15	23.90	-1	4,950	-0.02%
2019/03/29	3	23.90	0	0.00	23.95	3	4,894	0.06%
2019/03/28	0	0.00	2	24.00	23.95	-2	4,894	-0.04%
2019/03/27	5	23.80	0	0.00	24.00	5	4,924	0.10%
2019/03/25	2	23.80	13	23.82	23.80	-11	4,939	-0.22%
2019/03/22	12	24.30	22	24.30	24.00	-10	4,930	-0.20%
2019/03/19	0	0.00	11	23.89	24.00	-11	4,966	-0.22%
2019/03/14	0	0.00	20	23.58	23.50	-20	5,137	-0.39%
2019/03/12	8	23.66	0	0.00	23.45	8	5,410	0.15%
2019/03/11	3	23.80	0	0.00	23.85	3	5,394	0.06%
2019/03/08	10	23.82	3	23.83	23.80	7	5,612	0.12%
2019/03/07	6.5	24.09	0	0.00	24.00	6.5	5,679	0.11%
2019/03/06	0.5	24.05	0	0.00	24.05	0.5	5,798	0.01%
2019/03/05	12	24.05	0	0.00	23.95	12	5,987	0.20%
2019/03/04	1	24.40	11	24.40	24.25	-10	6,029	-0.17%
2019/02/27	12	23.95	0	0.00	24.05	12	6,043	0.20%
2019/02/26	9	24.19	0	0.00	24.00	9	6,108	0.15%
2019/02/25	0	0.00	25	24.25	24.20	-25	6,143	-0.41%
2019/02/22	43	24.44	0	0.00	24.25	43	6,151	0.70%
2019/02/21	0	0.00	7	24.75	24.70	-7	6,149	-0.11%
2019/02/20	0	0.00	2	25.10	24.85	-2	6,141	-0.03%
2019/02/18	2	24.60	4	24.40	24.60	-2	6,028	-0.03%
2019/02/15	7	24.06	0	0.00	24.20	7	6,051	0.12%
2019/02/14	9	24.44	0	0.00	24.40	9	6,065	0.15%
2019/02/13	11	24.15	0	0.00	24.10	11	6,041	0.18%
2019/02/12	0	0.00	5	24.70	24.50	-5	5,987	-0.08%
2019/01/30	0	0.00	23	25.00	25.05	-23	5,909	-0.39%
2019/01/25	10	24.10	0	0.00	24.05	10	5,898	0.17%
2019/01/24	0	0.00	2	23.90	24.05	-2	5,868	-0.03%
2019/01/23	2	23.60	7	23.76	23.60	-5	5,911	-0.08%
2019/01/22	6	23.90	1	23.90	23.85	5	5,959	0.08%
2019/01/21	2	24.10	3	24.22	24.30	-1	5,966	-0.02%
2019/01/18	20	24.16	13	24.07	24.00	7	5,995	0.12%
2019/01/17	2	23.80	2	23.95	23.80	0	6,055	0.00%
2019/01/16	0	0.00	25	23.47	23.40	-25	6,142	-0.41%
2019/01/15	2	23.45	2	23.50	23.60	0	6,245	0.00%
2019/01/14	0	0.00	5	23.49	23.30	-5	6,267	-0.08%
2019/01/11	2	23.00	10	23.05	23.20	-8	6,355	-0.13%
2019/01/10	2	23.30	4	23.35	23.20	-2	6,439	-0.03%
2019/01/09	12	23.06	35	23.16	22.70	-23	6,405	-0.36%
2019/01/07	0	0.00	17	21.69	21.80	-17	6,285	-0.27%
2019/01/04	2	21.05	0	0.00	21.20	2	6,301	0.03%
2019/01/03	0	0.00	1	21.70	21.70	-1	6,338	-0.02%
2019/01/02	2	21.80	0	0.00	21.80	2	6,337	0.03%
2018/12/27	2	21.80	0	0.00	21.80	2	6,331	0.03%
2018/12/26	21	21.60	1	21.85	21.60	20	6,315	0.32%
2018/12/25	9	21.83	2	21.85	21.85	7	6,339	0.11%
2018/12/24	8	22.28	0	0.00	22.30	8	6,349	0.13%
2018/12/22	2	22.20	0	0.00	22.15	2	6,354	0.03%
2018/12/21	0	0.00	27	22.10	22.35	-27	6,482	-0.42%
2018/12/20	2	21.75	0.3	22.10	21.75	1.7	6,484	0.03%
2018/12/19	3	22.13	0	0.00	22.10	3	6,555	0.05%
2018/12/18	27	22.35	12	22.50	22.40	15	6,663	0.23%
2018/12/17	3	22.65	0	0.00	22.60	3	6,788	0.04%
2018/12/14	16	22.81	0	0.00	22.80	16	6,855	0.23%
2018/12/13	2	23.20	4	23.15	23.20	-2	6,830	-0.03%
2018/12/12	6	23.07	0	0.00	22.90	6	6,787	0.09%
2018/12/07	26	24.30	28	24.03	24.30	-2	6,611	-0.03%
2018/12/06	10	23.55	11	23.55	23.40	-1	6,494	-0.02%
2018/12/05	4	23.90	4	24.45	24.15	0	6,466	0.00%
2018/12/04	0	0.00	1	24.10	24.05	-1	6,355	-0.02%
2018/12/03	6	23.36	10	23.47	24.00	-4	6,242	-0.06%
2018/11/30	12	22.06	1	22.20	22.35	11	6,003	0.18%
2018/11/29	2	21.65	0	0.00	21.60	2	5,936	0.03%
2018/11/28	6	21.79	7	21.62	21.60	-1	5,819	-0.02%
2018/11/27	5	22.45	5	22.10	22.05	0	5,666	0.00%
2018/11/26	4	22.45	0	0.00	22.45	4	5,654	0.07%
2018/11/23	8	23.29	7	23.00	22.65	1	5,669	0.02%
2018/11/22	3	23.20	3	23.65	23.35	0	5,608	0.00%
2018/11/19	2	22.58	3	22.65	22.55	-1	5,625	-0.02%
2018/11/16	2	22.75	1	22.65	22.60	1	5,671	0.02%
2018/11/13	1	22.50	0	0.00	22.45	1	5,804	0.02%
2018/11/09	1	22.40	1	22.35	22.20	0	5,992	0.00%
2018/11/08	0	0.00	5	23.00	22.80	-5	6,297	-0.08%
2018/11/07	0	0.00	1	22.55	22.55	-1	6,591	-0.02%
2018/11/06	0	0.00	10	22.08	22.15	-10	6,550	-0.15%
2018/11/05	5	21.40	0	0.00	21.80	5	6,514	0.08%
2018/11/02	5	20.95	5	20.95	20.70	0	6,464	0.00%
2018/10/31	0	0.00	1	20.85	20.85	-1	6,540	-0.02%
2018/10/30	1	20.10	0	0.00	20.00	1	6,525	0.02%
2018/10/29	1	20.40	0	0.00	20.35	1	6,542	0.02%
2018/10/26	0	0.00	1	20.20	20.20	-1	6,575	-0.02%
2018/10/23	6	22.20	0	0.00	22.20	6	6,251	0.10%
2018/10/22	1	23.15	2	23.50	23.35	-1	6,141	-0.02%
2018/10/19	0	0.00	10	22.30	22.45	-10	6,136	-0.16%
2018/10/18	3	23.75	3	23.60	23.60	0	6,006	0.00%
2018/10/15	10	24.70	1	24.85	24.65	9	5,997	0.15%
2018/10/12	2	25.45	3	25.35	25.50	-1	5,962	-0.02%
2018/10/11	3.3	25.84	4	25.40	25.15	-0.7	5,961	-0.01%
2018/10/09	5	28.00	0	0.00	27.90	5	5,907	0.08%
2018/10/08	1	28.15	0	0.00	28.65	1	5,936	0.02%
2018/10/05	2.1	28.41	4	28.33	28.55	-1.9	6,057	-0.03%
2018/10/03	7	29.57	5	29.15	29.00	2	6,028	0.03%
2018/10/02	7	30.14	2	30.40	29.95	5	6,018	0.08%
2018/10/01	12	30.00	15	30.08	30.15	-3	6,034	-0.05%
2018/09/28	0	0.00	10	30.40	30.40	-10	6,102	-0.16%
2018/09/26	2	30.00	2	30.40	29.80	0	6,041	0.00%
2018/09/25	4	29.70	3	30.12	29.80	1	5,999	0.02%
2018/09/21	0	0.00	6	28.88	29.05	-6	5,911	-0.10%
2018/09/20	4	27.60	4	27.65	28.25	0	5,828	0.00%
2018/09/18	3	28.05	3	28.10	28.00	0	5,891	0.00%
2018/09/17	5	28.32	0	0.00	28.15	5	5,964	0.08%
2018/09/14	0	0.00	4	28.50	28.60	-4	6,015	-0.07%
2018/09/13	3	28.20	3	28.30	28.20	0	6,122	0.00%
2018/09/11	7	27.06	7	27.22	27.70	0	6,289	0.00%
2018/09/10	7	27.79	0	0.00	27.65	7	6,231	0.11%
2018/09/07	3	28.57	1	29.10	28.60	2	6,213	0.03%
2018/09/06	1	28.80	1	29.30	28.75	0	6,316	0.00%
2018/09/05	3	29.00	0	0.00	28.90	3	6,360	0.05%
2018/09/04	4	29.98	0	0.00	29.70	4	6,434	0.06%
2018/09/03	2	29.90	0	0.00	29.55	2	6,507	0.03%
2018/08/31	3	29.63	0	0.00	29.65	3	6,548	0.05%
2018/08/30	16	30.19	0	0.00	30.00	16	6,645	0.24%
2018/08/29	10	30.58	0	0.00	30.50	10	6,659	0.15%
2018/08/28	1	31.15	1	30.95	30.75	0	6,708	0.00%
2018/08/27	0	0.00	6	30.85	31.00	-6	6,691	-0.09%
2018/08/23	1	30.20	1	30.50	30.75	0	6,976	0.00%
2018/08/22	1	31.20	4	31.23	31.00	-3	7,023	-0.04%
2018/08/21	0	0.00	1	31.05	31.20	-1	7,084	-0.01%
2018/08/17	0	0.00	11	30.79	30.70	-11	7,205	-0.15%
2018/08/16	9	30.54	0	0.00	30.45	9	7,182	0.13%
2018/08/15	4	30.60	2	30.90	31.00	2	7,273	0.03%
2018/08/14	3	29.48	52	31.05	31.10	-49	7,046	-0.70%
2018/08/13	1	28.50	1	28.80	28.30	0	7,045	0.00%
2018/08/10	0	0.00	2	29.70	29.30	-2	7,382	-0.03%
2018/08/07	0	0.00	1	29.15	29.20	-1	7,427	-0.01%
2018/08/03	2	28.80	1	29.00	28.70	1	7,443	0.01%
2018/08/02	0	0.00	1	28.30	28.35	-1	7,430	-0.01%
2018/08/01	1	29.00	2	28.78	28.95	-1	7,484	-0.01%
2018/07/31	1	28.50	0	0.00	28.60	1	7,537	0.01%
2018/07/30	2	28.10	0	0.00	28.20	2	7,584	0.03%
2018/07/27	0	0.00	2	28.35	28.50	-2	7,616	-0.03%
2018/07/25	2	27.70	6.2	27.80	27.80	-4.2	7,687	-0.06%
2018/07/23	3	27.20	0	0.00	27.00	3	7,747	0.04%
2018/07/20	3.2	26.76	0	0.00	26.75	3.2	7,968	0.04%
2018/07/18	3	27.50	0	0.00	27.50	3	8,138	0.04%
2018/07/17	0.2	28.00	0	0.00	27.90	0.2	8,189	0.00%
2018/07/16	2	28.58	0	0.00	28.40	2	8,405	0.02%
2018/07/13	1	29.65	0	0.00	29.90	1	8,521	0.01%
2018/07/12	2	29.35	0	0.00	29.40	2	8,529	0.02%
2018/07/11	0	0.00	1	29.05	29.00	-1	8,618	-0.01%
2018/07/06	2	28.00	3	28.48	28.55	-1	9,001	-0.01%
2018/07/05	3	28.95	0	0.00	28.50	3	8,991	0.03%
2018/07/04	1	29.25	0	0.00	29.25	1	9,062	0.01%
2018/07/03	0	0.00	2	29.90	29.75	-2	9,286	-0.02%
2018/07/02	2	29.60	1	29.55	29.55	1	9,290	0.01%
2018/06/28	2	29.70	3	30.07	29.40	-1	9,253	-0.01%
2018/06/27	3	29.55	0	0.00	29.15	3	9,256	0.03%
2018/06/26	1	29.75	2	29.95	29.75	-1	9,307	-0.01%
2018/06/25	2	29.78	1	30.00	29.55	1	9,321	0.01%
2018/06/22	0	0.00	3	29.47	29.75	-3	9,401	-0.03%
2018/06/20	1	29.25	2	28.78	29.15	-1	9,424	-0.01%
2018/06/14	2	29.10	2	29.35	29.10	0	9,383	0.00%
2018/06/13	2	30.00	0	0.00	29.80	2	9,441	0.02%
2018/06/12	2	29.85	0	0.00	29.85	2	9,474	0.02%
2018/06/11	2	30.55	2	30.88	30.25	0	9,420	0.00%
2018/06/07	0	0.00	2	31.93	31.90	-2	9,401	-0.02%
2018/06/05	0	0.00	5	31.35	31.20	-5	9,382	-0.05%
2018/06/04	0	0.00	10	31.70	31.70	-10	9,349	-0.11%
2018/06/01	58	31.51	0	0.00	31.50	58	9,322	0.62%
2018/05/31	0	0.00	103	32.19	32.10	-103	9,197	-1.12%	大賣/鉅額交易
2018/05/30	1	31.15	0	0.00	31.35	1	9,043	0.01%
2018/05/29	100	31.45	1	32.15	31.45	99	9,030	1.10%
2018/05/28	10	31.30	0	0.00	31.30	10	9,018	0.11%
2018/05/25	0	0.00	1	32.55	32.05	-1	9,076	-0.01%
2018/05/24	7	33.38	5	33.05	33.20	2	9,103	0.02%
2018/05/23	0	0.00	1	33.60	34.00	-1	9,061	-0.01%
2018/05/22	1	33.20	0	0.00	33.25	1	8,908	0.01%
2018/05/21	11	33.97	0	0.00	33.60	11	8,885	0.12%
2018/05/18	2	33.10	1	33.20	33.95	1	8,590	0.01%
2018/05/15	1	31.70	0	0.00	31.45	1	8,296	0.01%
2018/05/14	0	0.00	3	32.18	32.40	-3	8,370	-0.04%
2018/05/11	1	31.70	0	0.00	31.80	1	8,389	0.01%
2018/05/09	2	31.75	0	0.00	31.05	2	8,365	0.02%
2018/05/08	4	32.74	0	0.00	32.60	4	8,392	0.05%
2018/05/04	0	0.00	1	32.20	32.55	-1	8,521	-0.01%
2018/05/02	0	0.00	1	33.50	33.30	-1	8,690	-0.01%
2018/04/30	1	33.00	0	0.00	33.00	1	8,651	0.01%
2018/04/26	1	34.05	11	33.88	33.60	-10	8,736	-0.11%
2018/04/24	1	32.60	0	0.00	32.95	1	8,660	0.01%
2018/04/23	2	32.75	0	0.00	32.50	2	8,688	0.02%
2018/04/19	1	33.00	3	33.00	33.00	-2	8,722	-0.02%
2018/04/18	0	0.00	4	32.51	32.65	-4	8,774	-0.05%
2018/04/16	5	32.45	7	32.34	32.25	-2	9,057	-0.02%
2018/04/13	1	31.60	2	31.85	31.90	-1	9,208	-0.01%
2018/04/12	0	0.00	3	31.10	31.10	-3	9,504	-0.03%
2018/04/10	0.1	31.10	0	0.00	31.15	0.1	10,059	0.00%
2018/04/09	0	0.00	2	31.10	31.40	-2	10,351	-0.02%
2018/03/30	0	0.00	5	30.55	30.65	-5	13,086	-0.04%
2018/03/29	0	0.00	1	30.50	30.50	-1	13,452	-0.01%
2018/03/27	0	0.00	6	30.08	30.00	-6	13,456	-0.04%
2018/03/26	0	0.00	55	30.05	29.60	-55	13,432	-0.41%
2018/03/23	0	0.00	2	29.23	29.75	-2	13,414	-0.01%
2018/03/22	52	29.35	4	29.40	29.45	48	13,356	0.36%
2018/03/21	0	0.00	1	30.00	29.45	-1	13,407	-0.01%
2018/03/20	0	0.00	3	29.80	29.90	-3	13,481	-0.02%
2018/03/19	1	29.50	53	29.70	29.50	-52	13,563	-0.38%
2018/03/16	3	28.95	0	0.00	29.05	3	13,527	0.02%
2018/03/15	0	0.00	5	29.50	29.40	-5	13,649	-0.04%
2018/03/14	0	0.00	56	29.48	29.40	-56	13,650	-0.41%
2018/03/12	7	28.93	9	28.91	28.60	-2	13,987	-0.01%
2018/03/09	1	28.20	1	28.25	27.95	0	14,164	0.00%
2018/03/08	1	28.00	0	0.00	28.05	1	14,802	0.01%
2018/03/06	0	0.00	4	28.40	28.35	-4	15,565	-0.03%
2018/03/05	4	28.23	0	0.00	27.90	4	15,651	0.03%
2018/03/02	109	29.02	6	29.50	28.90	103	15,668	0.66%	大買/鉅額交易
2018/03/01	3	29.42	3	29.55	29.70	0	15,776	0.00%
2018/02/27	8	29.51	7	29.37	29.20	1	15,719	0.01%
2018/02/26	0	0.00	5	28.40	29.00	-5	15,721	-0.03%
2018/02/23	3	28.05	12	27.87	28.00	-9	15,928	-0.06%
2018/02/22	1	27.25	0	0.00	27.10	1	16,020	0.01%
2018/02/21	0	0.00	5	27.62	27.50	-5	16,059	-0.03%
2018/02/12	5	26.77	1	26.80	26.65	4	16,094	0.02%
2018/02/09	4	26.93	3	27.00	27.10	1	16,231	0.01%
2018/02/07	10.2	27.36	2	27.25	26.90	8.2	16,513	0.05%
2018/02/06	5	26.80	7	26.92	26.35	-2	16,691	-0.01%
2018/02/05	0.2	28.15	0	0.00	28.05	0.2	17,180	0.00%
2018/01/31	3	28.68	0	0.00	28.75	3	17,730	0.02%
2018/01/30	2	29.35	0	0.00	29.35	2	17,647	0.01%
2018/01/29	3	30.37	3	30.37	30.50	0	17,715	0.00%
2018/01/26	6	30.03	3	30.00	29.80	3	17,625	0.02%
2018/01/25	3	29.45	10	29.73	29.55	-7	17,442	-0.04%
2018/01/24	8	29.15	0	0.00	29.45	8	17,377	0.05%
2018/01/23	3	29.20	1	29.25	29.10	2	17,398	0.01%
2018/01/22	8	29.04	7	29.41	29.70	1	17,341	0.01%
2018/01/18	0	0.00	2	29.85	29.80	-2	17,160	-0.01%
2018/01/17	0	0.00	11	30.07	30.15	-11	17,062	-0.06%
2018/01/16	4	29.66	0	0.00	29.65	4	16,881	0.02%
2018/01/15	6	30.22	0	0.00	29.90	6	16,759	0.04%
2018/01/12	0	0.00	20	30.50	30.40	-20	16,553	-0.12%
2018/01/11	2	30.35	0	0.00	30.35	2	16,355	0.01%
2018/01/10	5	31.24	3	31.57	31.05	2	16,264	0.01%
2018/01/09	3	31.07	8	31.50	31.60	-5	15,960	-0.03%
2018/01/08	1	30.90	9	31.19	31.15	-8	15,651	-0.05%
2018/01/05	6	30.33	0	0.00	30.80	6	15,233	0.04%
2018/01/04	16	30.82	5	30.61	30.15	11	14,980	0.07%
2018/01/03	5	30.35	0	0.00	30.35	5	14,682	0.03%
2018/01/02	12	31.21	5	31.43	30.80	7	14,308	0.05%