國喬 (1312)-元大-館前券商分點個股進出

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
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/04/16	20	12.95	0	0.00	12.95	20	2,259	0.89%
2024/04/15	3	13.40	0	0.00	13.35	3	2,248	0.13%
2024/04/10	2	13.60	0	0.00	13.70	2	2,261	0.09%
2024/04/08	0	0.00	0	13.30	13.30	0	2,246	0.00%
2024/04/03	0	0.00	3	13.20	13.20	-3	2,279	-0.13%
2024/04/02	2	13.55	0	0.00	13.35	2	2,306	0.09%
2024/03/29	0	0.00	36	13.20	13.30	-36	2,482	-1.45%
2024/03/26	0	0.00	1	13.65	13.40	-1	2,776	-0.04%
2024/03/22	1	13.35	3	13.43	13.45	-2	2,869	-0.07%
2024/03/21	60	13.45	0	0.00	13.45	60	2,906	2.06%
2024/03/20	0.1	13.20	0	0.00	13.15	0.1	2,986	0.00%
2024/03/19	2	13.25	0	0.00	13.15	2	3,002	0.07%
2024/03/15	1	13.35	0	0.00	13.35	1	3,116	0.03%
2024/03/14	2	13.45	0	0.00	13.50	2	3,180	0.06%
2024/03/13	0	13.50	0	0.00	13.45	0	3,199	0.00%
2024/03/08	10	13.55	0	0.00	13.55	10	3,175	0.32%
2024/03/07	1	13.90	0	0.00	13.90	1	3,119	0.03%
2024/03/06	0	0.00	32	14.00	14.05	-32	3,090	-1.04%
2024/03/05	0	0.00	1	14.10	14.00	-1	3,129	-0.03%
2024/03/04	2	14.05	0	0.00	14.05	2	3,123	0.06%
2024/02/21	10	14.45	0.1	14.45	14.35	9.9	3,160	0.31%
2024/02/20	22	14.65	0	0.00	14.50	22	3,151	0.70%
2024/02/05	0	0.00	3.2	14.35	14.25	-3.2	3,121	-0.10%
2024/02/02	0	0.00	1	14.40	14.40	-1	3,106	-0.03%
2024/01/26	4	14.55	3.2	14.50	14.50	0.8	3,020	0.03%
2024/01/25	0	14.45	2	14.40	14.40	-2	2,991	-0.07%
2024/01/23	2	14.30	1	14.35	14.25	1	2,954	0.03%
2024/01/22	40	14.08	2.5	14.11	14.15	37.5	2,937	1.28%
2024/01/18	0.3	14.05	0	0.00	14.05	0.3	2,900	0.01%
2024/01/17	10	14.00	0	0.00	14.05	10	2,888	0.35%
2024/01/16	1.2	14.37	0	0.00	14.30	1.2	2,815	0.04%
2024/01/15	0	14.70	0	0.00	14.60	0	2,751	0.00%
2024/01/10	6	14.78	0	0.00	14.70	6	2,695	0.22%
2024/01/09	1.4	15.10	50	15.00	14.95	-48.6	2,644	-1.84%
2024/01/08	4	15.20	0	0.00	15.15	4	2,607	0.15%
2024/01/05	2	15.13	0	0.00	15.20	2	2,569	0.08%
2024/01/04	1	15.10	1	15.05	15.05	0	2,550	0.00%
2024/01/03	0	0.00	8	15.15	15.15	-8	2,545	-0.31%
2024/01/02	0	0.00	1	15.15	15.15	-1	2,515	-0.04%
2023/12/29	6	15.17	2	15.20	15.20	4	2,498	0.16%
2023/12/28	8	15.10	1	15.05	15.10	7	2,454	0.29%
2023/12/27	22.3	15.15	0.2	15.15	15.10	22.1	2,422	0.91%
2023/12/26	30	15.10	8	15.21	15.10	22	2,395	0.92%
2023/12/25	0	0.00	2	14.85	14.85	-2	2,213	-0.09%
2023/12/21	0	0.00	3	15.15	15.30	-3	1,937	-0.15%
2023/12/20	5	15.00	7	15.04	15.05	-2	1,865	-0.11%
2023/12/19	10	15.05	0	0.00	14.90	10	1,841	0.54%
2023/12/18	0	0.00	1	15.20	15.20	-1	1,754	-0.06%
2023/12/15	0	0.00	2.4	15.27	15.25	-2.4	1,714	-0.14%
2023/12/13	4	15.15	0	0.00	15.15	4	1,560	0.26%
2023/12/12	0.4	15.23	0	0.00	15.45	0.4	1,536	0.03%
2023/12/11	5	15.40	1	15.70	15.20	4	1,441	0.28%
2023/12/08	0	0.00	1.4	15.80	15.70	-1.4	1,371	-0.10%
2023/12/07	2	15.80	0	0.00	15.70	2	1,337	0.15%
2023/12/06	6	16.04	0.3	16.10	15.95	5.7	1,305	0.43%
2023/11/30	10	15.90	0	0.00	16.05	10	1,242	0.80%
2023/11/28	0	0.00	5	16.15	16.20	-5	1,185	-0.42%
2023/11/27	1	16.55	0	0.00	16.55	1	1,120	0.09%
2023/11/24	0	0.00	2	16.68	16.75	-2	1,085	-0.18%
2023/11/23	0	0.00	0	16.45	16.45	0	1,045	0.00%
2023/11/22	4	16.48	4	16.45	16.45	0	1,038	0.00%
2023/11/20	1	16.40	0	0.00	16.35	1	1,023	0.10%
2023/11/16	1	16.30	1	16.35	16.35	0	1,043	0.00%
2023/11/15	0	0.00	1	16.10	16.15	-1	1,023	-0.10%
2023/11/13	1	15.75	0	0.00	15.75	1	1,051	0.10%
2023/10/18	0	0.00	7	16.20	16.15	-7	1,475	-0.47%
2023/10/12	3	16.30	0	0.00	16.55	3	1,580	0.19%
2023/10/04	2	16.35	0	0.00	16.30	2	1,644	0.12%
2023/10/02	0	0.00	2	16.60	16.60	-2	1,671	-0.12%
2023/09/27	3	16.75	0	0.00	16.65	3	1,730	0.17%
2023/09/26	0	0.00	10	16.75	16.75	-10	1,741	-0.57%
2023/09/19	5	17.45	0	0.00	17.45	5	1,751	0.29%
2023/09/07	1	16.85	0	0.00	16.85	1	1,723	0.06%
2023/09/01	0	0.00	4	16.80	17.00	-4	1,729	-0.23%
2023/08/22	1	16.45	0	0.00	16.35	1	1,834	0.05%
2023/08/18	1	16.85	0	0.00	16.85	1	1,825	0.05%
2023/08/17	0	16.35	0	0.00	16.70	0	1,817	0.00%
2023/08/16	0	0.00	2	16.45	16.50	-2	1,787	-0.11%
2023/08/15	1	16.80	0	0.00	16.95	1	1,758	0.06%
2023/08/14	6	17.92	0	0.00	17.25	6	1,706	0.35%
2023/08/07	2	18.80	1	18.75	18.80	1	1,697	0.06%
2023/08/02	1	18.55	4	19.00	18.70	-3	1,718	-0.17%
2023/07/31	1	18.45	0	0.00	18.40	1	1,654	0.06%
2023/07/27	0.1	18.15	0	0.00	18.20	0.1	1,677	0.01%
2023/07/26	4	18.25	0	0.00	18.35	4	1,683	0.24%
2023/07/24	0.1	18.25	16	18.15	18.15	-15.9	1,735	-0.91%
2023/07/18	0	0.00	70	18.45	18.45	-70	1,973	-3.55%
2023/07/13	10	18.20	0	0.00	18.20	10	2,108	0.47%
2023/07/12	6	18.38	0	0.00	18.25	6	2,130	0.28%
2023/07/06	20	18.80	0	0.00	18.80	20	2,319	0.86%
2023/07/03	0	0.00	1	19.50	19.50	-1	2,421	-0.04%
2023/06/21	0	0.00	10	19.27	19.25	-10	2,533	-0.39%
2023/06/19	0	0.00	0.7	19.35	19.35	-0.7	2,530	-0.03%
2023/06/16	0	0.00	10.1	19.30	19.45	-10.1	2,543	-0.40%
2023/06/14	0	0.00	1	19.25	19.30	-1	2,556	-0.04%
2023/06/13	0	0.00	1	19.20	19.20	-1	2,599	-0.04%
2023/06/12	0	0.00	2	19.30	19.35	-2	2,625	-0.08%
2023/06/08	0	0.00	6	19.60	19.60	-6	2,650	-0.23%
2023/06/06	1	19.60	5	19.60	19.55	-4	2,697	-0.15%
2023/06/02	0	0.00	10	19.35	19.35	-10	2,685	-0.37%
2023/05/31	13	18.88	5	19.00	19.00	8	2,689	0.30%
2023/05/30	1	19.00	0	0.00	18.95	1	2,666	0.04%
2023/05/29	0	19.00	0	0.00	19.00	0	2,667	0.00%
2023/05/26	5	19.00	0	0.00	18.95	5	2,681	0.19%
2023/05/22	0	19.00	0	0.00	19.15	0	2,696	0.00%
2023/05/19	0	19.00	0	0.00	19.00	0	2,708	0.00%
2023/05/17	0	0.00	0.9	19.05	19.20	-0.9	2,735	-0.03%
2023/05/15	0	0.00	3.5	18.99	19.00	-3.5	2,732	-0.13%
2023/05/12	3	18.90	0	0.00	18.90	3	2,774	0.11%
2023/05/11	3	18.90	0	0.00	18.75	3	2,751	0.11%
2023/05/08	0	0.00	2	19.80	19.75	-2	2,779	-0.07%
2023/04/27	0	0.00	1	20.30	20.30	-1	2,925	-0.03%
2023/04/26	1	20.30	0	0.00	20.25	1	2,960	0.03%
2023/04/25	0	0.00	4	20.49	20.30	-4	2,926	-0.14%
2023/04/24	5	20.90	3	20.82	20.80	2	2,921	0.07%
2023/04/20	0	0.00	10	20.35	20.25	-10	2,771	-0.36%
2023/04/18	0	21.15	0	0.00	20.55	0	2,732	0.00%
2023/04/14	1	21.00	10	21.15	21.15	-9	2,686	-0.33%
2023/04/13	0	0.00	10	21.00	20.75	-10	2,655	-0.38%
2023/04/11	0	0.00	8	20.37	20.40	-8	2,511	-0.32%
2023/04/10	0	20.45	0	0.00	20.40	0	2,513	0.00%
2023/04/06	3	20.65	13	20.57	20.15	-10	2,542	-0.39%
2023/03/31	0	0.00	2	19.90	20.00	-2	2,482	-0.08%
2023/03/29	0	0.00	0.2	19.85	19.85	-0.2	2,644	-0.01%
2023/03/27	1	19.70	25.8	19.99	20.00	-24.8	2,697	-0.92%
2023/03/16	20	19.00	0	0.00	18.90	20	3,124	0.64%
2023/03/15	0	19.51	0	0.00	19.45	0	3,186	0.00%
2023/03/13	1	19.75	0	0.00	19.65	1	3,388	0.03%
2023/03/09	2	19.85	0.1	20.00	19.90	1.9	3,990	0.05%
2023/03/08	0	0.00	1.3	20.00	20.00	-1.3	4,351	-0.03%
2023/03/07	1	19.95	1	20.00	20.00	0	4,436	0.00%
2023/03/06	0	0.00	1	20.00	19.85	-1	4,576	-0.02%
2023/03/02	2	19.78	0	0.00	19.75	2	4,680	0.04%
2023/02/23	0	0.00	2	20.03	19.95	-2	4,680	-0.04%
2023/02/20	0	0.00	1	20.00	19.95	-1	4,724	-0.02%
2023/02/08	0.5	19.74	0	0.00	19.60	0.5	4,977	0.01%
2023/02/07	0	0.00	361	19.85	19.80	-361	4,927	-7.33%	大賣/鉅額交易
2023/02/02	0.5	19.90	0	0.00	19.95	0.5	4,851	0.01%
2023/02/01	2	20.15	0	0.00	20.10	2	4,806	0.04%
2023/01/31	5	20.19	6	20.04	20.05	-1	4,794	-0.02%
2023/01/17	3	19.75	20	19.77	19.85	-17	4,691	-0.36%
2023/01/16	20	19.73	1	19.75	19.70	19	4,665	0.41%
2023/01/12	0	0.00	8	19.59	19.60	-8	4,591	-0.17%
2023/01/10	0.5	19.30	0	0.00	19.40	0.5	4,540	0.01%
2023/01/06	1.2	19.38	0	0.00	19.30	1.2	4,500	0.03%
2023/01/05	0	0.00	4	19.48	19.30	-4	4,514	-0.09%
2023/01/03	0	0.00	2	19.20	19.20	-2	4,453	-0.04%
2022/12/29	1	18.65	0	0.00	18.80	1	4,415	0.02%
2022/12/28	2	19.13	2	18.90	18.85	0	4,417	0.00%
2022/12/27	0	0.00	10	19.25	19.20	-10	4,403	-0.23%
2022/12/26	1	19.25	0	0.00	19.10	1	4,384	0.02%
2022/12/23	20	18.78	16	18.83	18.95	4	4,368	0.09%
2022/12/22	16	18.39	15	18.70	18.75	1	4,346	0.02%
2022/12/21	6	18.33	5	18.30	18.15	1	4,338	0.02%
2022/12/20	0.2	18.45	31	18.45	18.25	-30.9	4,264	-0.72%
2022/12/19	0	0.00	2	18.50	18.35	-2	4,281	-0.05%
2022/12/16	5	18.50	0	0.00	18.35	5	4,271	0.12%
2022/12/15	0	0.00	5	19.15	19.05	-5	4,192	-0.12%
2022/12/13	5.1	18.45	0	0.00	18.50	5.1	4,147	0.12%
2022/12/12	26	18.43	7	18.50	18.45	19	4,095	0.46%
2022/12/09	59	19.49	3	19.43	19.00	56	4,067	1.38%
2022/12/08	2	18.70	0	0.00	18.85	2	3,862	0.05%
2022/12/07	5	19.15	4	19.00	18.85	1	3,836	0.03%
2022/12/06	4.1	19.67	1	19.50	19.20	3.1	3,753	0.08%
2022/12/05	1	20.15	0	0.00	20.20	1	3,604	0.03%
2022/12/02	14	20.34	18	20.53	20.30	-4	3,560	-0.11%
2022/12/01	69	20.92	172.2	20.78	20.70	-103.2	3,402	-3.03%	大賣/鉅額交易
2022/11/30	4	20.48	22	20.65	20.80	-18	2,936	-0.61%
2022/11/29	1	19.05	16	18.84	18.95	-15	2,586	-0.58%
2022/11/28	5	18.80	1	18.90	18.80	4	2,511	0.16%
2022/11/25	0	0.00	31	18.12	18.30	-31	2,377	-1.30%
2022/11/16	10	17.63	0	0.00	17.35	10	2,368	0.42%
2022/11/15	10	17.75	0	0.00	17.70	10	2,326	0.43%
2022/11/14	1	17.35	1	17.70	17.80	0	2,318	0.00%
2022/11/11	45	18.20	0	0.00	18.05	45	2,211	2.03%
2022/11/09	5	18.15	0	0.00	18.50	5	2,248	0.22%
2022/10/12	511	17.43	530	17.51	17.40	-19	2,495	-0.76%	大買/大賣/
2022/10/07	0	0.00	0.1	17.90	18.00	-0.1	2,567	0.00%
2022/10/05	0	0.00	1	17.85	17.85	-1	2,950	-0.03%
2022/10/03	0	0.00	2	17.60	17.55	-2	3,173	-0.06%
2022/09/30	0	0.00	100	17.08	17.50	-100	3,229	-3.10%
2022/09/27	0	0.00	0.1	17.80	17.55	-0.1	3,304	0.00%
2022/09/02	0	0.00	1	18.65	18.55	-1	3,684	-0.03%
2022/08/30	0	0.00	1	18.80	18.75	-1	3,674	-0.03%
2022/08/26	0	0.00	14	19.10	19.15	-14	3,702	-0.38%
2022/08/24	2	19.25	9	19.36	19.20	-7	3,731	-0.19%
2022/08/23	0	0.00	1	18.90	18.90	-1	3,674	-0.03%
2022/08/22	0	0.00	7	18.90	18.90	-7	3,717	-0.19%
2022/08/19	5	18.80	0	0.00	18.90	5	3,723	0.13%
2022/08/18	1	18.70	0	0.00	18.70	1	3,735	0.03%
2022/08/17	1	18.60	1	18.55	18.70	0	3,748	0.00%
2022/08/16	21	18.99	2	19.00	18.85	19	3,712	0.51%
2022/08/15	0	0.00	590	19.14	19.20	-590	3,655	-16.14%	大賣/鉅額交易
2022/08/12	3	19.30	300	19.20	19.25	-297	3,634	-8.17%	大賣/鉅額交易
2022/08/09	0	0.00	30	19.55	19.60	-30	3,624	-0.83%
2022/08/02	1	19.70	0	0.00	19.60	1	3,817	0.03%
2022/07/29	2	19.80	40	19.78	19.80	-38	3,966	-0.96%
2022/07/28	1	19.70	10	19.65	19.75	-9	4,002	-0.22%
2022/07/27	2	19.60	0	0.00	19.65	2	4,036	0.05%
2022/07/25	20	19.50	1	19.65	19.65	19	4,118	0.46%
2022/07/22	0	0.00	42	19.45	19.35	-42	4,178	-1.01%
2022/07/21	10	19.40	10	19.30	19.50	0	4,277	0.00%
2022/07/20	0	0.00	23	19.54	19.35	-23	4,312	-0.53%
2022/07/19	10	19.15	1.4	19.25	19.35	8.6	4,361	0.20%
2022/07/18	20	18.98	0.5	18.99	18.90	19.5	4,350	0.45%
2022/07/15	24.1	18.87	0	19.25	18.80	24.1	4,367	0.55%
2022/07/14	0	0.00	7.6	19.21	19.20	-7.6	4,323	-0.18%
2022/07/13	22	20.78	21	20.93	20.60	1	4,147	0.02%
2022/07/12	3.4	20.50	1	21.22	20.35	2.3	3,987	0.06%
2022/07/11	21	21.78	20	21.45	21.40	1	3,872	0.03%
2022/07/08	5	21.86	0	0.00	21.65	5	3,871	0.13%
2022/07/07	10	21.60	14	21.59	21.55	-4	3,848	-0.10%
2022/07/06	0	0.00	30	22.08	21.40	-30	3,823	-0.78%
2022/07/05	24	22.12	25	22.11	22.15	-1	3,845	-0.03%
2022/07/04	20	22.00	1	22.05	21.80	19	3,840	0.49%
2022/07/01	27	21.90	0	0.00	21.95	27	3,924	0.69%
2022/06/30	20	22.70	0	0.00	22.70	20	3,952	0.51%
2022/06/29	0	0.00	10	23.20	23.20	-10	4,061	-0.25%
2022/06/28	0	0.00	21	23.32	23.30	-21	4,190	-0.50%
2022/06/27	22	23.09	9	23.12	23.20	13	4,495	0.29%
2022/06/24	0	0.00	0.1	22.95	22.75	-0.1	4,487	0.00%
2022/06/22	26	23.06	50	22.28	22.25	-24	4,511	-0.53%
2022/06/21	32	23.08	2	23.10	23.10	30	4,418	0.68%
2022/06/20	1	23.00	0	0.00	22.80	1	4,393	0.02%
2022/06/17	20	23.83	24	23.65	23.60	-4	4,361	-0.09%
2022/06/15	20	24.15	20	24.10	24.20	0	4,381	0.00%
2022/06/10	0	0.00	30	24.65	24.60	-30	4,429	-0.68%
2022/06/09	0	0.00	7	24.66	24.75	-7	4,480	-0.16%
2022/06/08	20	24.78	31	24.66	24.60	-11	4,538	-0.24%
2022/06/07	0	0.00	50	24.50	24.50	-50	4,595	-1.09%
2022/06/06	0.1	24.60	30	24.55	24.55	-29.9	4,808	-0.62%
2022/06/02	10.1	24.75	0	0.00	24.75	10.1	4,978	0.20%
2022/05/31	60	24.48	117	24.30	24.50	-57	5,132	-1.11%	大賣/
2022/05/30	30	24.28	0	0.00	24.30	30	5,269	0.57%
2022/05/27	1	24.05	0	0.00	24.00	1	5,388	0.02%
2022/05/20	33	24.28	3	24.10	24.10	30	5,713	0.53%
2022/05/13	12	23.73	0	0.00	23.80	12	5,880	0.20%
2022/05/12	1	23.60	0	0.00	23.45	1	6,070	0.02%
2022/05/10	3	24.20	0	0.00	24.25	3	6,404	0.05%
2022/05/09	1	25.15	5	24.85	24.60	-4	6,485	-0.06%
2022/05/06	0	0.00	338	25.51	25.55	-338	6,541	-5.17%	大賣/鉅額交易
2022/05/05	0	0.00	225	26.12	26.15	-225	6,623	-3.40%	大賣/鉅額交易
2022/05/04	10	25.90	94	25.84	25.85	-84	6,626	-1.27%
2022/05/03	7	25.80	115	25.66	25.65	-108	6,694	-1.61%	大賣/鉅額交易
2022/04/29	5	26.00	1	26.00	26.05	4	6,777	0.06%
2022/04/28	3	25.65	219	25.66	25.80	-216	6,871	-3.14%	大賣/鉅額交易
2022/04/27	5	25.11	7	25.16	25.05	-2	6,853	-0.03%
2022/04/26	0.2	25.90	0	0.00	26.00	0.2	6,861	0.00%
2022/04/25	6	26.01	5	25.95	25.95	1	6,865	0.01%
2022/04/22	1	26.50	0	0.00	26.50	1	6,816	0.01%
2022/04/21	1	26.50	1	26.55	26.50	0	6,834	0.00%
2022/04/20	4	26.20	0	0.00	26.30	4	6,875	0.06%
2022/04/19	0	0.00	11	26.16	26.25	-11	6,929	-0.16%
2022/04/18	141	26.05	0	0.00	26.05	141	7,130	1.98%	大買/鉅額交易
2022/04/15	452	26.43	400	26.43	26.40	52	7,184	0.72%	大買/大賣/
2022/04/14	460	26.48	506	26.54	26.55	-46	7,364	-0.62%	大買/大賣/
2022/04/13	210	26.32	0	0.00	26.30	210	7,342	2.86%	大買/鉅額交易
2022/04/12	2	25.95	2	26.00	26.15	0	7,389	0.00%
2022/04/11	12	26.20	0	0.00	26.15	12	7,410	0.16%
2022/04/07	6	26.50	0	0.00	26.25	6	7,512	0.08%
2022/04/06	15	26.60	0	0.00	26.75	15	7,510	0.20%
2022/04/01	3	26.93	0	0.00	27.00	3	7,483	0.04%
2022/03/31	4	27.58	0	0.00	27.30	4	7,388	0.05%
2022/03/30	16	28.11	10	28.09	27.85	6	7,366	0.08%
2022/03/28	2	26.78	0	0.00	26.80	2	7,062	0.03%
2022/03/25	0	0.00	1	27.25	27.25	-1	7,058	-0.01%
2022/03/24	2	26.95	0	0.00	26.95	2	7,056	0.03%
2022/03/22	0	0.00	2	27.00	27.15	-2	7,152	-0.03%
2022/03/21	0	0.00	10	26.90	27.00	-10	7,239	-0.14%
2022/03/18	0	0.00	5	26.75	26.55	-5	7,296	-0.07%
2022/03/17	0	26.75	58	26.60	26.75	-58	7,342	-0.79%
2022/03/16	0	0.00	2	26.45	26.30	-2	7,413	-0.03%
2022/03/15	11	26.48	30	26.47	26.40	-19	7,471	-0.25%
2022/03/14	40	26.70	1	26.35	26.80	39	7,632	0.51%
2022/03/11	1	26.15	0	0.00	26.25	1	7,710	0.01%
2022/03/10	30	26.45	1	26.45	26.50	29	7,763	0.37%
2022/03/09	52	26.18	17	26.33	26.10	35	7,810	0.45%
2022/03/08	4	26.78	1	26.70	26.70	3	7,737	0.04%
2022/03/07	6	27.77	0	0.00	27.75	6	7,794	0.08%
2022/03/03	0	0.00	7	29.10	28.95	-7	8,350	-0.08%
2022/03/02	2	28.78	66	28.90	28.85	-64	9,203	-0.70%
2022/03/01	8	28.71	1.2	28.66	28.75	6.8	9,854	0.07%
2022/02/25	0.1	28.04	3.8	28.02	28.40	-3.6	10,084	-0.04%
2022/02/24	3	27.82	2.7	28.07	27.80	0.3	10,113	0.00%
2022/02/23	3	28.40	4.6	28.42	28.45	-1.6	10,078	-0.02%
2022/02/22	6.2	28.61	3.1	28.56	28.35	3	10,231	0.03%
2022/02/21	2.1	28.60	2	28.82	28.70	0	10,260	0.00%
2022/02/18	3.1	28.26	0	0.00	28.55	3.1	10,295	0.03%
2022/02/17	0	28.25	30	28.35	28.35	-30	10,442	-0.29%
2022/02/16	0	0.00	0.3	28.38	28.25	-0.3	10,722	0.00%
2022/02/15	0.1	28.33	10.2	28.35	28.35	-10.1	11,238	-0.09%
2022/02/14	4.5	28.46	2	28.75	28.30	2.5	11,335	0.02%
2022/02/11	0	0.00	2	29.05	29.00	-2	11,247	-0.02%
2022/02/10	0	0.00	33	28.66	28.80	-33	11,082	-0.30%
2022/02/09	2	28.38	12	28.44	28.50	-10	10,962	-0.09%
2022/02/08	14	28.24	11	27.98	28.25	3	10,899	0.03%
2022/02/07	0	0.00	20	27.48	27.80	-20	10,850	-0.18%
2022/01/26	31	26.65	3	26.57	26.60	28	10,807	0.26%
2022/01/25	0.1	26.89	2	26.90	26.50	-1.9	10,809	-0.02%
2022/01/24	3	26.98	8	26.99	27.00	-5	10,773	-0.05%
2022/01/21	5	27.61	20	28.03	27.50	-15	10,718	-0.14%
2022/01/20	22	27.87	2	27.70	27.85	20	10,619	0.19%
2022/01/19	7	27.89	8	27.70	27.60	-1	10,619	-0.01%
2022/01/18	2	27.95	0	0.00	27.80	2	10,534	0.02%
2022/01/17	1	27.80	18	27.86	28.05	-17	10,569	-0.16%
2022/01/14	32	27.85	10	27.80	27.85	22	10,674	0.21%
2022/01/13	20	28.15	0	0.00	28.05	20	10,691	0.19%
2022/01/11	9	27.65	8	27.63	27.65	1	10,735	0.01%
2022/01/10	1	28.15	0	0.00	28.05	1	10,654	0.01%
2022/01/07	2	28.35	12	28.65	28.25	-10	10,611	-0.09%
2022/01/06	0	0.00	3	28.10	28.10	-3	10,514	-0.03%
2022/01/05	12	28.10	0	0.00	28.10	12	10,537	0.11%
2022/01/04	0	0.00	3	28.20	28.25	-3	10,557	-0.03%
2022/01/03	51	28.55	0	0.00	28.40	51	10,591	0.48%
2021/12/30	1	28.75	339	28.97	28.70	-338	10,636	-3.18%	大賣/鉅額交易
2021/12/29	0	0.00	15.2	28.79	28.85	-15.2	10,723	-0.14%
2021/12/28	0	0.00	235	28.55	28.65	-235	10,792	-2.18%	大賣/鉅額交易
2021/12/27	1	28.50	7	28.55	28.50	-6	11,099	-0.05%
2021/12/24	2	28.63	80	28.55	28.40	-78	11,428	-0.68%
2021/12/23	0	0.00	6	28.30	28.35	-6	11,759	-0.05%
2021/12/22	0	0.00	192	28.25	28.20	-192	12,365	-1.55%	大賣/鉅額交易
2021/12/21	0	0.00	125	28.20	28.20	-125	12,689	-0.99%	大賣/鉅額交易
2021/12/20	0	0.00	275	28.16	28.10	-275	13,086	-2.10%	大賣/鉅額交易
2021/12/17	6	28.27	25	28.30	28.30	-19	13,159	-0.14%
2021/12/16	4	27.99	555	27.93	27.90	-551	13,171	-4.18%	大賣/鉅額交易
2021/12/15	56	27.99	599	28.03	27.95	-543	13,213	-4.11%	大賣/鉅額交易
2021/12/14	20	28.35	0	0.00	28.10	20	13,455	0.15%
2021/12/13	2	28.15	0	0.00	28.15	2	13,645	0.01%
2021/12/10	11	28.20	2	28.20	28.20	9	13,719	0.07%
2021/12/09	2.5	28.61	1	28.45	28.45	1.5	13,672	0.01%
2021/12/08	1.1	28.56	5	28.95	28.55	-4	13,661	-0.03%
2021/12/07	105	28.65	1	28.65	28.75	104	13,548	0.77%	大買/鉅額交易
2021/12/06	3	28.33	0	0.00	28.35	3	13,459	0.02%
2021/12/03	7	28.54	6	28.63	28.50	1	13,445	0.01%
2021/12/02	56	28.64	11.1	28.59	28.40	44.9	13,374	0.34%
2021/12/01	40	28.76	11	28.79	28.70	29	13,300	0.22%
2021/11/30	71	28.77	11	28.79	28.75	60	13,134	0.46%
2021/11/29	308	28.84	1	28.80	28.70	307	12,856	2.39%	大買/鉅額交易
2021/11/26	375	30.00	37	29.90	29.80	338	12,642	2.67%	大買/鉅額交易
2021/11/25	546	30.10	28	29.69	29.75	518	11,857	4.37%	大買/鉅額交易
2021/11/24	566	29.12	183	28.62	29.20	383	11,104	3.45%	大買/大賣/鉅額交易
2021/11/23	7	28.19	62	28.20	28.15	-55	10,814	-0.51%
2021/11/22	167	28.49	0	0.00	28.30	167	10,788	1.55%	大買/鉅額交易
2021/11/19	1	28.65	8	28.56	28.50	-7	10,778	-0.06%
2021/11/18	30	28.39	2	28.68	28.70	28	10,714	0.26%
2021/11/17	15	28.36	20	28.20	28.15	-5	10,699	-0.05%
2021/11/16	4	28.43	1	28.50	28.45	3	10,782	0.03%
2021/11/15	27	29.01	2	28.80	28.80	25	10,695	0.23%
2021/11/12	4	29.31	80	29.19	29.55	-76	10,498	-0.72%
2021/11/11	16	27.51	4	27.80	27.50	12	10,105	0.12%
2021/11/10	1	28.10	48	28.37	28.15	-47	10,236	-0.46%
2021/11/09	0	0.00	6	27.96	27.95	-6	10,379	-0.06%
2021/11/08	5	27.60	2	27.85	27.85	3	10,598	0.03%
2021/11/05	0	0.00	15	27.45	27.55	-15	10,861	-0.14%
2021/11/04	28	27.20	0	0.00	27.10	28	10,873	0.26%
2021/11/03	2	27.43	47	27.45	27.50	-45	10,892	-0.41%
2021/11/02	35.3	27.09	0	0.00	26.95	35.3	11,027	0.32%
2021/11/01	7	26.94	0	0.00	27.05	7	11,256	0.06%
2021/10/29	20	26.85	2	26.95	27.00	18	11,323	0.16%
2021/10/28	0	0.00	6	26.81	26.95	-6	11,313	-0.05%
2021/10/27	1	26.55	6	26.68	26.55	-5	11,359	-0.04%
2021/10/26	116.1	26.80	0	0.00	26.80	116.1	11,391	1.02%	大買/鉅額交易
2021/10/25	206	26.80	4	26.64	26.80	202	11,456	1.76%	大買/鉅額交易
2021/10/22	283.1	26.69	6	26.47	26.35	277.1	11,536	2.40%	大買/鉅額交易
2021/10/21	1	26.90	1	26.85	26.85	0	11,544	0.00%
2021/10/20	23	26.91	3	26.85	26.90	20	11,630	0.17%
2021/10/19	20	27.24	5	27.27	27.30	15	11,719	0.13%
2021/10/18	3	27.40	8	27.65	27.35	-5	11,753	-0.04%
2021/10/15	2.1	27.05	2	27.10	27.20	0.1	11,849	0.00%
2021/10/14	22.1	27.12	27	26.66	26.95	-4.9	12,027	-0.04%
2021/10/13	2	27.40	1	28.00	27.15	1	12,000	0.01%
2021/10/12	2	27.90	5	28.08	27.75	-3	12,108	-0.02%
2021/10/08	21	28.13	0	0.00	28.10	21	12,156	0.17%
2021/10/07	3	28.35	20	28.42	28.70	-17	12,374	-0.14%
2021/10/06	30	28.44	25	28.27	28.10	5	12,730	0.04%
2021/10/05	1.1	27.23	3	27.13	27.60	-1.9	12,779	-0.01%
2021/10/04	40	27.57	3	27.62	26.85	37	12,812	0.29%
2021/10/01	32	28.12	130	28.44	28.10	-98	12,723	-0.77%	大賣/
2021/09/30	92.2	29.33	6	29.38	28.95	86.2	12,932	0.67%
2021/09/29	103	31.22	91	30.98	29.80	12	13,036	0.09%	大買/
2021/09/28	28	30.41	35.2	30.44	31.00	-7.2	13,169	-0.05%
2021/09/27	62	30.08	141	29.97	30.35	-79	16,563	-0.48%	大賣/
2021/09/24	22	29.25	2	29.48	29.25	20	18,467	0.11%
2021/09/22	0	0.00	2	28.53	28.65	-2	18,974	-0.01%
2021/09/17	129	29.44	69	29.42	29.10	60	19,124	0.31%	大買/
2021/09/16	30	29.68	105	29.62	29.90	-75	18,943	-0.40%	大賣/
2021/09/15	36	28.88	28	29.62	28.80	8	18,890	0.04%
2021/09/14	31	29.23	0	0.00	29.15	31	19,005	0.16%
2021/09/13	0	0.00	19	29.37	29.40	-19	19,224	-0.10%
2021/09/10	0	0.00	25	28.89	28.90	-25	19,502	-0.13%
2021/09/08	10	28.30	45	28.37	28.45	-35	19,913	-0.18%
2021/09/07	1	28.55	2	28.78	28.85	-1	20,858	0.00%
2021/09/06	4	28.95	1	28.75	28.50	3	21,221	0.01%
2021/09/03	11	29.29	0	0.00	29.25	11	21,757	0.05%
2021/09/02	126	29.60	1	29.55	29.45	125	22,413	0.56%	大買/鉅額交易
2021/09/01	60	30.17	5	30.55	30.10	55	22,929	0.24%
2021/08/31	33	29.63	58	30.06	30.45	-25	23,466	-0.11%
2021/08/30	55	29.55	0	0.00	29.50	55	24,389	0.23%
2021/08/27	0	0.00	9	29.21	29.50	-9	24,911	-0.04%
2021/08/26	0	0.00	50	29.12	29.05	-50	25,559	-0.20%
2021/08/25	40	28.75	0	0.00	28.90	40	26,376	0.15%
2021/08/24	4	28.79	21	28.90	28.75	-17	26,576	-0.06%
2021/08/23	1.1	28.40	19	28.56	28.45	-18	26,948	-0.07%
2021/08/20	51	28.34	2	28.40	28.10	49	27,069	0.18%
2021/08/19	2.1	29.22	2	29.65	29.00	0.1	27,083	0.00%
2021/08/18	26	29.56	1	29.75	29.95	25	27,251	0.09%
2021/08/17	16.2	29.67	31	29.65	29.20	-14.8	27,885	-0.05%
2021/08/16	45	30.08	2	30.58	29.90	43	27,993	0.15%
2021/08/13	38	31.15	37	31.82	31.20	1	28,018	0.00%
2021/08/12	32	31.02	90	31.06	31.30	-58	28,173	-0.21%
2021/08/11	5	30.84	22	31.08	30.00	-17	28,360	-0.06%
2021/08/10	5	30.35	5	30.45	30.70	0	28,688	0.00%
2021/08/09	50	30.63	34	30.95	30.70	16	29,084	0.06%
2021/08/06	32	31.13	63	31.08	30.95	-31	29,674	-0.10%
2021/08/05	7	30.57	164	30.85	30.90	-157	29,798	-0.53%	大賣/鉅額交易
2021/08/04	27	30.05	141	30.18	30.30	-114	30,190	-0.38%	大賣/鉅額交易
2021/08/03	30	29.53	0	0.00	29.60	30	30,703	0.10%
2021/08/02	0	0.00	31	29.85	29.75	-31	31,372	-0.10%
2021/07/30	10	29.20	10	29.50	29.15	0	31,833	0.00%
2021/07/29	8	29.21	247	29.24	29.30	-239	32,167	-0.74%	大賣/鉅額交易
2021/07/28	23.2	28.64	44	29.11	28.90	-20.8	32,510	-0.06%
2021/07/27	49	29.44	0	0.00	29.25	49	33,073	0.15%
2021/07/26	62	30.06	0	0.00	29.75	62	33,683	0.18%
2021/07/23	61	30.28	121	30.38	30.45	-60	34,349	-0.17%	大賣/
2021/07/22	36	29.59	3	29.47	29.45	33	34,457	0.10%
2021/07/21	30	29.77	0	0.00	29.30	30	34,896	0.09%
2021/07/20	131	30.17	27	30.30	30.05	104	35,053	0.30%	大買/鉅額交易
2021/07/19	11	31.45	0	0.00	31.40	11	35,307	0.03%
2021/07/16	30	31.05	51	31.16	31.30	-21	36,742	-0.06%
2021/07/15	7	30.03	13	30.76	31.15	-6	37,062	-0.02%
2021/07/14	37.2	29.69	1	30.05	30.05	36.2	37,787	0.10%
2021/07/13	66	30.61	26	30.55	30.15	40	38,665	0.10%
2021/07/12	51	31.71	4	31.89	31.45	47	38,720	0.12%
2021/07/09	1	31.80	0	0.00	31.80	1	39,020	0.00%
2021/07/08	3	31.88	7	32.14	32.10	-4	39,246	-0.01%
2021/07/07	40	32.06	0	0.00	31.80	40	39,497	0.10%
2021/07/06	10	33.22	189	32.89	33.35	-179	39,662	-0.45%	大賣/鉅額交易
2021/07/05	7	32.63	41	32.78	32.75	-34	39,482	-0.09%
2021/07/02	308	33.60	151.3	34.03	32.00	156.7	39,015	0.40%	大買/大賣/鉅額交易
2021/07/01	108	31.71	134	32.22	32.90	-26	35,475	-0.07%	大買/大賣/
2021/06/30	59	29.80	543	29.94	29.95	-484	33,491	-1.45%	大賣/鉅額交易
2021/06/29	51	29.58	260	29.44	29.30	-209	33,314	-0.63%	大賣/鉅額交易
2021/06/28	75	29.36	50.1	29.50	29.70	24.9	33,309	0.07%
2021/06/25	40	29.15	17	29.23	29.05	23	33,238	0.07%
2021/06/24	32	28.58	45	28.97	29.15	-13	33,558	-0.04%
2021/06/23	27	28.73	8	28.81	28.75	19	34,034	0.06%
2021/06/22	21	29.12	33	29.11	29.00	-12	34,354	-0.03%
2021/06/21	53	28.37	6	28.27	28.50	47	34,152	0.14%
2021/06/18	1	29.25	83	29.14	29.10	-82	33,904	-0.24%
2021/06/17	4	29.05	6	28.90	29.55	-2	33,817	-0.01%
2021/06/16	35	29.95	35	30.45	29.05	0	33,732	0.00%
2021/06/15	12	30.02	23	30.56	30.10	-11	32,787	-0.03%
2021/06/11	15	29.98	16	30.29	30.00	-1	32,499	0.00%
2021/06/09	37	30.21	100	30.23	30.05	-63	31,523	-0.20%
2021/06/08	59	30.18	19	29.92	29.80	40	31,112	0.13%
2021/06/07	170.3	29.84	80.2	29.61	29.80	90.2	30,592	0.29%	大買/
2021/06/04	66	28.85	4	28.76	28.60	62	29,651	0.21%
2021/06/03	35	28.24	56	28.40	28.50	-21	29,516	-0.07%
2021/06/02	93	28.06	117	27.80	27.60	-24	29,646	-0.08%	大賣/
2021/06/01	4	26.94	13	27.11	27.00	-9	28,925	-0.03%
2021/05/31	14	27.35	32	27.01	26.80	-18	28,924	-0.06%
2021/05/28	16	26.15	59	26.21	26.20	-43	28,562	-0.15%
2021/05/27	95	25.82	44	25.94	25.75	51	28,446	0.18%
2021/05/26	12	25.97	7	26.06	26.05	5	28,348	0.02%
2021/05/25	54	26.85	43	26.39	25.90	11	28,179	0.04%
2021/05/24	0	0.00	33	25.11	25.15	-33	27,684	-0.12%
2021/05/21	10	24.80	42	24.74	24.80	-32	27,756	-0.12%
2021/05/20	3	24.23	1	23.90	24.00	2	27,565	0.01%
2021/05/19	1	24.20	0	0.00	24.45	1	27,252	0.00%
2021/05/18	802	24.51	867	24.47	24.85	-65	26,955	-0.24%	大買/大賣/
2021/05/17	39	24.51	2	25.45	24.05	37	26,378	0.14%
2021/05/14	10	27.12	32	27.41	26.70	-22	25,940	-0.08%
2021/05/13	1	25.60	7	24.16	25.00	-6	25,311	-0.02%
2021/05/12	29	25.85	561	25.25	25.70	-532	25,069	-2.12%	大賣/鉅額交易
2021/05/11	577	29.26	346.5	28.48	28.00	230.5	24,485	0.94%	大買/大賣/鉅額交易
2021/05/10	30.1	28.84	44	29.09	28.90	-13.9	23,939	-0.06%
2021/05/07	349	29.09	1.1	29.06	29.05	347.9	23,292	1.49%	大買/鉅額交易
2021/05/06	9	31.54	27	31.84	32.25	-18	22,826	-0.08%
2021/05/05	17	31.73	51	32.07	31.30	-34	22,518	-0.15%
2021/05/04	81	31.51	470.3	29.51	30.20	-389.3	22,164	-1.76%	大賣/鉅額交易
2021/05/03	140	33.15	136	33.25	32.65	4	21,499	0.02%	大買/大賣/
2021/04/29	575	33.11	98	33.21	33.50	477	20,888	2.28%	大買/鉅額交易
2021/04/28	44	32.42	8	32.87	32.50	36	20,155	0.18%
2021/04/27	48	32.18	96	32.10	32.60	-48	20,086	-0.24%
2021/04/26	473	32.03	47	31.87	32.10	426	19,617	2.17%	大買/鉅額交易
2021/04/23	114	31.07	49	31.33	31.30	65	19,396	0.34%	大買/
2021/04/22	1,142	33.28	102	32.58	31.75	1,040	19,134	5.44%	大買/大賣/鉅額交易
2021/04/21	344	31.43	4	31.51	31.40	340	17,793	1.91%	大買/鉅額交易
2021/04/20	36	31.24	30	31.68	31.85	6	17,379	0.03%
2021/04/19	87	32.30	90	31.76	32.65	-3	16,683	-0.02%
2021/04/16	51	29.48	110	29.70	29.70	-59	15,557	-0.38%	大賣/
2021/04/15	419	29.28	49.4	29.25	29.15	369.6	15,203	2.43%	大買/鉅額交易
2021/04/14	36	27.85	11	28.00	27.90	25	14,958	0.17%
2021/04/13	55	28.87	49	29.29	28.20	6	14,843	0.04%
2021/04/12	33	29.39	68	29.14	29.60	-35	14,702	-0.24%
2021/04/09	57	28.31	9	28.24	28.45	48	14,253	0.34%
2021/04/08	14	27.76	34	27.90	28.00	-20	14,186	-0.14%
2021/04/07	6	27.58	1	27.60	27.80	5	14,574	0.03%
2021/04/06	0	0.00	34	27.79	27.90	-34	14,641	-0.23%
2021/04/01	371	27.32	15	27.30	27.30	356	14,455	2.46%	大買/鉅額交易
2021/03/31	35	27.58	55	27.58	27.50	-20	14,359	-0.14%
2021/03/30	102	26.95	2	27.35	27.30	100	14,217	0.70%	大買/
2021/03/29	79	27.36	25	27.24	27.00	54	14,377	0.38%
2021/03/26	57	26.66	62	26.93	26.80	-5	15,094	-0.03%
2021/03/25	53	25.75	254	25.56	25.95	-201	14,603	-1.38%	大賣/鉅額交易
2021/03/24	66	24.38	11	24.70	24.95	55	14,095	0.39%
2021/03/23	160	24.41	2	24.55	24.55	158	14,129	1.12%	大買/鉅額交易
2021/03/22	2	24.60	27	24.67	24.55	-25	14,127	-0.18%
2021/03/19	17	24.18	2	24.20	24.10	15	14,283	0.11%
2021/03/18	3	24.82	0	0.00	24.85	3	14,257	0.02%
2021/03/17	24	25.08	0	0.00	25.00	24	14,337	0.17%
2021/03/16	16	25.24	3	25.58	25.15	13	14,472	0.09%
2021/03/15	16	25.42	19	25.67	25.60	-3	14,467	-0.02%
2021/03/12	25	25.14	3	25.40	25.30	22	14,393	0.15%
2021/03/11	13	25.22	2	25.65	25.10	11	14,430	0.08%
2021/03/10	19	25.24	8	25.36	25.35	11	14,519	0.08%
2021/03/09	19.6	25.11	10	25.19	25.25	9.6	14,525	0.07%
2021/03/08	18	25.33	96	25.38	25.65	-78	14,413	-0.54%
2021/03/05	15	23.93	5	23.85	23.85	10	13,681	0.07%
2021/03/04	5	24.17	94	24.29	24.35	-89	13,792	-0.65%
2021/03/03	71	24.01	10	24.06	23.95	61	13,780	0.44%
2021/03/02	34	24.05	6	24.08	23.55	28	13,978	0.20%
2021/02/26	118	23.92	3	24.08	23.85	115	14,156	0.81%	大買/鉅額交易
2021/02/25	4	23.76	2	24.15	23.85	2	14,393	0.01%
2021/02/24	15	23.75	0	0.00	23.65	15	14,651	0.10%
2021/02/23	11	24.09	41	24.03	24.35	-30	14,864	-0.20%
2021/02/22	6	23.65	17	23.80	23.50	-11	14,685	-0.07%
2021/02/19	12	23.62	23	23.71	23.50	-11	15,307	-0.07%
2021/02/18	80	23.39	23	23.53	23.25	57	15,492	0.37%
2021/02/17	4	23.00	16	23.07	23.00	-12	15,831	-0.08%
2021/02/05	0	0.00	24	22.60	22.60	-24	16,518	-0.15%
2021/02/04	2.2	22.09	7	22.46	22.55	-4.8	16,886	-0.03%
2021/02/03	10	21.85	4	22.05	22.25	6	17,408	0.03%
2021/02/02	2	21.65	0	0.00	21.80	2	17,681	0.01%
2021/02/01	2	20.50	4	21.10	21.55	-2	18,013	-0.01%
2021/01/29	10	20.90	10	21.05	20.90	0	18,260	0.00%
2021/01/28	0	0.00	2	20.90	21.05	-2	18,452	-0.01%
2021/01/27	4	21.60	0	0.00	21.55	4	18,929	0.02%
2021/01/26	2.2	21.75	2	21.95	21.85	0.2	19,461	0.00%
2021/01/25	12	22.11	0	0.00	22.15	12	20,193	0.06%
2021/01/22	11	22.00	16	21.95	22.00	-5	20,509	-0.02%
2021/01/21	2	21.00	0	0.00	21.40	2	20,749	0.01%
2021/01/20	8	21.31	0	0.00	21.10	8	21,386	0.04%
2021/01/19	4	22.43	0	0.00	22.45	4	22,351	0.02%
2021/01/18	1	21.50	4	22.55	22.45	-3	23,010	-0.01%
2021/01/15	24	22.82	10.1	22.70	22.55	13.9	23,183	0.06%
2021/01/14	0	0.00	4	23.20	23.45	-4	23,266	-0.02%
2021/01/13	4	23.18	36	23.25	23.20	-32	23,221	-0.14%
2021/01/12	5	23.22	30	22.90	23.10	-25	23,313	-0.11%
2021/01/11	10	23.55	0	0.00	23.35	10	23,266	0.04%
2021/01/08	12	23.42	14	23.49	23.50	-2	23,488	-0.01%
2021/01/07	5	23.80	28	23.95	23.95	-23	23,507	-0.10%
2021/01/06	29	23.52	1.1	24.60	23.35	27.9	23,377	0.12%
2021/01/05	100	24.44	22	24.51	24.30	78	23,331	0.33%
2021/01/04	4	23.98	26	24.05	24.10	-22	23,022	-0.10%
2020/12/31	35	23.59	39	23.77	23.75	-4	22,751	-0.02%
2020/12/30	29	23.57	32	23.95	23.55	-3	22,459	-0.01%
2020/12/29	41	23.04	43	23.34	23.10	-2	21,832	-0.01%
2020/12/28	11	23.00	10	22.95	22.95	1	21,601	0.00%
2020/12/25	4	22.75	3	22.87	22.75	1	21,460	0.00%
2020/12/24	9	22.65	43	22.76	22.65	-34	21,423	-0.16%
2020/12/23	38	22.48	22	22.97	22.30	16	21,281	0.08%
2020/12/22	140	23.15	135	22.98	22.20	5	21,110	0.02%	大買/大賣/
2020/12/21	31	22.20	8	22.11	22.20	23	20,107	0.11%
2020/12/18	5	21.35	7	21.25	21.25	-2	19,964	-0.01%
2020/12/17	6	21.47	5	21.38	21.35	1	19,999	0.01%
2020/12/16	7	21.73	14	21.71	21.85	-7	19,924	-0.04%
2020/12/15	23	21.60	3	21.28	21.40	20	19,902	0.10%
2020/12/14	5	22.30	8	22.22	22.25	-3	19,836	-0.02%
2020/12/11	14	22.03	0	0.00	22.00	14	19,820	0.07%
2020/12/10	3	22.33	3	22.58	22.45	0	19,784	0.00%
2020/12/09	1	22.05	7	22.04	22.35	-6	19,778	-0.03%
2020/12/08	12	22.35	0	0.00	22.35	12	20,209	0.06%
2020/12/07	11	22.74	2	22.45	22.50	9	20,619	0.04%
2020/12/04	0	0.00	12	23.04	23.00	-12	20,686	-0.06%
2020/12/03	9	22.61	10.5	22.16	22.45	-1.5	21,230	-0.01%
2020/12/02	50	22.81	0	0.00	22.70	50	21,995	0.23%
2020/12/01	0	0.00	2	23.40	23.55	-2	22,003	-0.01%
2020/11/30	2	23.40	17	23.67	23.40	-15	22,222	-0.07%
2020/11/27	6	23.07	6	23.30	23.25	0	22,335	0.00%
2020/11/26	52	23.50	15	23.91	23.45	37	22,207	0.17%
2020/11/25	6	23.45	8	23.71	23.45	-2	22,044	-0.01%
2020/11/24	23	23.63	15	23.45	23.45	8	22,175	0.04%
2020/11/23	21	24.01	35	24.08	24.00	-14	22,055	-0.06%
2020/11/20	15	23.43	5	23.77	23.50	10	21,847	0.05%
2020/11/19	1	24.00	2	24.10	24.10	-1	21,994	0.00%
2020/11/18	26	24.19	11	24.40	24.00	15	22,015	0.07%
2020/11/17	5	23.45	5	23.50	23.70	0	21,592	0.00%
2020/11/16	22	22.70	2	23.35	23.40	20	21,668	0.09%
2020/11/13	6	23.06	4	23.50	23.05	2	21,653	0.01%
2020/11/12	3	22.77	1	22.60	22.60	2	21,895	0.01%
2020/11/11	16	23.92	23	23.83	23.55	-7	22,015	-0.03%
2020/11/10	8	23.00	17	23.20	23.15	-9	22,065	-0.04%
2020/11/09	19	23.30	14	23.43	23.65	5	21,824	0.02%
2020/11/06	0	0.00	2	22.98	23.00	-2	21,415	-0.01%
2020/11/05	2	22.90	2	23.00	23.00	0	21,116	0.00%
2020/11/04	25	22.91	7	22.99	22.80	18	21,000	0.09%
2020/11/03	1	23.05	15	23.04	23.05	-14	20,453	-0.07%
2020/11/02	16	22.68	8	22.88	22.30	8	19,871	0.04%
2020/10/30	9	22.70	37	22.76	22.75	-28	19,090	-0.15%
2020/10/29	13	22.53	11	22.67	22.75	2	18,736	0.01%
2020/10/28	21	22.28	21	22.70	22.50	0	18,375	0.00%
2020/10/27	43	22.44	62	22.56	22.15	-19	17,655	-0.11%
2020/10/26	18	21.84	23	22.39	21.35	-5	16,454	-0.03%
2020/10/23	13	21.11	14	21.10	21.15	-1	15,739	-0.01%
2020/10/22	13	20.48	33	20.84	20.55	-20	15,560	-0.13%
2020/10/21	2	20.55	3	20.53	20.55	-1	15,323	-0.01%
2020/10/20	2	20.15	4	20.34	20.30	-2	15,212	-0.01%
2020/10/19	0	0.00	7	19.88	20.00	-7	15,121	-0.05%
2020/10/16	10	19.65	21	19.82	19.80	-11	15,039	-0.07%
2020/10/15	15	19.76	1	19.80	19.95	14	14,777	0.09%
2020/10/14	0	0.00	2	19.40	19.50	-2	14,574	-0.01%
2020/10/13	6	19.12	11	19.37	18.90	-5	14,400	-0.03%
2020/10/06	0	0.00	50	19.20	19.35	-50	14,312	-0.35%
2020/10/05	0	0.00	41	18.95	19.10	-41	14,381	-0.29%
2020/09/28	0	0.00	2	18.75	18.95	-2	14,398	-0.01%
2020/09/25	3	18.23	3	18.32	18.30	0	14,423	0.00%
2020/09/24	23	18.15	2	18.13	18.00	21	14,305	0.15%
2020/09/22	71	19.03	20.3	19.03	19.15	50.7	14,056	0.36%
2020/09/18	0	0.00	2	19.70	19.45	-2	13,968	-0.01%
2020/09/17	11	19.57	75	19.89	19.55	-64	13,889	-0.46%
2020/09/16	3	19.10	1	19.35	19.05	2	13,673	0.01%
2020/09/15	3	19.18	11	19.41	19.65	-8	13,615	-0.06%
2020/09/14	75	19.13	0	0.00	19.15	75	13,512	0.56%
2020/09/11	9	20.09	16	20.84	19.90	-7	13,290	-0.05%
2020/09/10	14	20.80	8	20.93	20.90	6	12,760	0.05%
2020/09/09	4	20.44	15	20.37	20.50	-11	12,245	-0.09%
2020/09/08	13.1	20.58	1	20.45	20.75	12.1	11,962	0.10%
2020/09/07	4	21.23	84	21.32	21.45	-80	11,200	-0.71%
2020/09/04	11	19.64	6	19.56	19.50	5	10,332	0.05%
2020/09/03	25	19.27	109	19.66	19.55	-84	10,040	-0.84%	大賣/
2020/09/02	97	19.21	216	19.88	19.15	-119	9,755	-1.22%	大賣/鉅額交易
2020/09/01	2	18.95	2	19.03	19.10	0	9,488	0.00%
2020/08/31	2	19.08	206	19.24	19.20	-204	9,487	-2.15%	大賣/鉅額交易
2020/08/28	44	19.21	28	19.39	19.00	16	9,432	0.17%
2020/08/27	4	18.99	7	19.16	18.75	-3	9,143	-0.03%
2020/08/26	0	0.00	10	19.18	19.10	-10	8,908	-0.11%
2020/08/25	7	19.07	16	19.15	18.90	-9	8,808	-0.10%
2020/08/24	6	18.67	31	18.95	19.00	-25	8,210	-0.30%
2020/08/21	8	18.77	17	18.92	18.75	-9	8,047	-0.11%
2020/08/20	12	18.34	17	18.39	18.35	-5	7,781	-0.06%
2020/08/19	13	18.97	26	19.06	19.20	-13	7,423	-0.18%
2020/08/18	124	18.50	118	18.47	18.75	6	6,994	0.09%	大買/大賣/
2020/08/17	4	17.54	4	18.25	18.30	0	6,069	0.00%
2020/08/14	5	16.30	24	16.08	16.65	-19	5,671	-0.34%
2020/08/13	0	0.00	33	15.11	15.15	-33	5,420	-0.61%
2020/08/12	2	14.70	2	14.80	14.80	0	5,652	0.00%
2020/08/10	0	0.00	6	14.95	15.00	-6	5,646	-0.11%
2020/08/07	4	14.58	5	14.55	14.60	-1	5,590	-0.02%
2020/08/04	0	0.00	1	14.20	14.15	-1	5,580	-0.02%
2020/07/29	0	0.00	11.6	13.95	13.80	-11.6	5,722	-0.20%
2020/07/28	22	13.93	0	0.00	13.65	22	5,748	0.38%
2020/07/27	3	14.55	0	0.00	14.35	3	5,792	0.05%
2020/07/24	2	14.70	3	14.80	14.85	-1	5,870	-0.02%
2020/07/23	0	0.00	3	15.00	15.00	-3	5,870	-0.05%
2020/07/21	0	0.00	1	14.55	14.65	-1	5,812	-0.02%
2020/07/15	0	0.00	3	14.60	14.60	-3	5,898	-0.05%
2020/07/14	0	0.00	0.4	14.50	14.50	-0.4	5,936	-0.01%
2020/07/10	0	0.00	1	14.55	14.45	-1	5,834	-0.02%
2020/07/09	8	15.09	0	0.00	14.95	8	5,747	0.14%
2020/07/08	3	14.85	7	14.80	14.75	-4	5,793	-0.07%
2020/07/06	2	14.95	26	14.95	14.95	-24	5,809	-0.41%
2020/07/02	4	14.65	0	0.00	14.80	4	5,758	0.07%
2020/06/23	2	14.85	0	0.00	14.85	2	5,881	0.03%
2020/06/18	1	14.90	0	0.00	14.95	1	5,905	0.02%
2020/06/17	20	15.05	0	0.00	15.10	20	5,890	0.34%
2020/06/15	3	14.60	0	0.00	14.60	3	6,000	0.05%
2020/06/12	0	0.00	6	14.45	14.85	-6	6,030	-0.10%
2020/06/11	2	14.90	21	15.25	14.85	-19	6,052	-0.31%
2020/06/09	4	15.20	0	0.00	15.15	4	6,110	0.07%
2020/06/08	0	0.00	71	15.41	15.20	-71	6,151	-1.15%
2020/06/05	21	15.11	11	15.30	15.30	10	6,044	0.17%
2020/06/03	21	14.66	5	14.70	14.85	16	6,041	0.26%
2020/06/02	2	14.50	0	0.00	14.35	2	5,901	0.03%
2020/06/01	5	14.40	0	0.00	14.40	5	5,892	0.08%
2020/05/29	0	0.00	3	14.10	14.10	-3	5,836	-0.05%
2020/05/28	12	14.25	0	0.00	14.15	12	5,794	0.21%
2020/05/27	55	14.35	0	0.00	14.40	55	5,758	0.96%
2020/05/26	3	14.40	0	0.00	14.40	3	5,730	0.05%
2020/05/25	11	14.29	0	0.00	14.35	11	5,686	0.19%
2020/05/21	5	14.96	220	14.85	15.00	-215	5,515	-3.90%	大賣/鉅額交易
2020/05/20	11	15.21	0	0.00	15.15	11	5,388	0.20%
2020/05/19	210	15.01	3	14.75	15.15	207	4,976	4.16%	大買/鉅額交易
2020/05/18	0	0.00	2	13.95	13.80	-2	4,632	-0.04%
2020/05/15	4	13.70	0	0.00	13.80	4	4,625	0.09%
2020/05/14	31	13.96	0	0.00	13.80	31	4,601	0.67%
2020/05/07	0	0.00	20	14.60	14.75	-20	4,428	-0.45%
2020/05/06	20	14.73	50	14.85	14.65	-30	4,405	-0.68%
2020/05/04	0	0.00	1	14.55	14.55	-1	4,350	-0.02%
2020/04/30	1	15.05	0	0.00	15.05	1	4,319	0.02%
2020/04/29	0	0.00	11	14.32	14.45	-11	4,221	-0.26%
2020/04/28	0	0.00	10	14.50	14.55	-10	4,138	-0.24%
2020/04/20	0	0.00	50	14.25	14.20	-50	4,109	-1.22%
2020/04/17	0	0.00	8	14.68	14.40	-8	4,096	-0.20%
2020/04/16	2	14.50	0	0.00	14.55	2	4,025	0.05%
2020/04/15	0	0.00	10	14.65	14.75	-10	4,073	-0.25%
2020/04/14	50	14.60	3	14.58	14.65	47	4,136	1.14%
2020/04/13	66	14.60	0	0.00	14.50	66	4,204	1.57%
2020/04/10	0	0.00	2	14.00	14.05	-2	4,208	-0.05%
2020/04/09	0	0.00	2	13.80	13.85	-2	4,376	-0.05%
2020/04/08	0	0.00	1	13.55	13.70	-1	4,602	-0.02%
2020/04/07	4	13.50	4	13.58	13.50	0	4,560	0.00%
2020/04/06	1	13.25	3	13.30	13.45	-2	4,520	-0.04%
2020/03/25	2	12.45	0	0.00	12.50	2	4,449	0.04%
2020/03/20	200	11.38	0	0.00	11.45	200	4,539	4.41%	大買/鉅額交易
2020/03/19	0	0.00	18	10.73	10.65	-18	4,501	-0.40%
2020/03/17	1	12.65	0	0.00	12.35	1	4,403	0.02%
2020/03/13	7	12.80	2	13.05	12.85	5	4,268	0.12%
2020/03/12	2	14.10	22	14.12	14.05	-20	4,130	-0.48%
2020/03/11	10	15.00	0	0.00	15.00	10	4,064	0.25%
2020/03/10	2	14.63	1	14.80	15.05	1	4,062	0.02%
2020/03/09	36	15.46	2	15.85	15.10	34	3,995	0.85%
2020/03/06	3	16.22	0	0.00	16.20	3	3,834	0.08%
2020/03/04	1	16.25	1	16.40	16.40	0	3,863	0.00%
2020/03/03	1	16.45	1	16.45	16.45	0	3,930	0.00%
2020/03/02	1	16.30	0	0.00	16.20	1	4,029	0.02%
2020/02/27	17	16.55	0	0.00	16.50	17	4,009	0.42%
2020/02/26	0	0.00	5	16.70	16.70	-5	4,010	-0.12%
2020/02/25	0	0.00	1	16.70	16.80	-1	4,017	-0.02%
2020/02/24	0	0.00	2	17.00	16.85	-2	4,018	-0.05%
2020/02/17	0	0.00	1	17.05	17.10	-1	4,017	-0.02%
2020/02/13	0	0.00	200	17.10	17.05	-200	4,087	-4.89%	大賣/鉅額交易
2020/02/12	0	0.00	1	17.05	17.15	-1	4,154	-0.02%
2020/02/06	202	16.73	0	0.00	16.90	202	4,180	4.83%	大買/鉅額交易
2020/02/05	1	16.65	0	0.00	16.50	1	4,184	0.02%
2020/02/04	3	16.60	0	0.00	16.70	3	4,162	0.07%
2020/02/03	1	18.70	22	16.15	16.30	-21	4,143	-0.51%
2020/01/30	2	17.55	4	17.20	16.80	-2	4,097	-0.05%
2020/01/16	1	18.40	0	0.00	18.40	1	3,929	0.03%
2020/01/14	1	18.40	2	18.50	18.40	-1	3,941	-0.03%
2020/01/10	0	0.00	0.4	18.40	18.35	-0.4	3,955	-0.01%
2020/01/09	2	18.30	1	18.35	18.25	1	3,954	0.03%
2020/01/08	3	18.58	0	0.00	18.45	3	3,834	0.08%
2020/01/07	9	18.84	10	18.90	18.75	-1	3,715	-0.03%
2020/01/06	16	19.20	10	19.10	19.05	6	3,620	0.17%
2020/01/03	11	19.02	3	19.35	19.40	8	3,573	0.22%
2020/01/02	21	19.09	20	18.96	19.15	1	3,422	0.03%
2019/12/31	3	18.58	0	0.00	18.60	3	3,158	0.09%
2019/12/30	0	0.00	2	18.65	18.55	-2	3,182	-0.06%
2019/12/26	2	18.50	3	18.55	18.50	-1	3,165	-0.03%
2019/12/24	2	18.60	0	0.00	18.55	2	3,198	0.06%
2019/12/23	0	0.00	3	18.62	18.65	-3	3,210	-0.09%
2019/12/20	3	18.45	2	18.60	18.45	1	3,192	0.03%
2019/12/19	5	18.54	2	18.60	18.60	3	3,121	0.10%
2019/12/18	5	18.45	1	18.60	18.45	4	3,003	0.13%
2019/12/16	2	18.20	1	18.30	18.25	1	3,007	0.03%
2019/12/13	3	18.17	0	0.00	18.10	3	3,022	0.10%
2019/12/11	1	18.40	0	0.00	18.25	1	3,470	0.03%
2019/12/10	0	0.00	2	18.30	18.35	-2	3,452	-0.06%
2019/12/04	1	18.05	1	18.05	18.05	0	3,475	0.00%
2019/12/02	1	18.10	13	18.06	18.05	-12	3,549	-0.34%
2019/11/29	0	0.00	2	18.20	18.20	-2	3,559	-0.06%
2019/11/28	2	18.45	0	0.00	18.30	2	3,606	0.06%
2019/11/27	20	18.75	10	18.65	18.75	10	3,620	0.28%
2019/11/26	2	18.35	2	18.50	18.50	0	3,558	0.00%
2019/11/25	0	0.00	3	18.35	18.40	-3	3,572	-0.08%
2019/11/22	1	18.15	0	0.00	18.15	1	3,566	0.03%
2019/11/21	2	18.15	0	0.00	18.25	2	3,578	0.06%
2019/11/20	0	0.00	4	18.25	18.25	-4	3,605	-0.11%
2019/11/19	0	0.00	2	18.20	18.15	-2	3,647	-0.05%
2019/11/15	2	18.15	2	18.25	18.15	0	3,734	0.00%
2019/11/14	0	0.00	7	18.25	18.25	-7	3,765	-0.19%
2019/11/13	19	17.96	0	0.00	17.95	19	3,789	0.50%
2019/11/12	2	18.05	0	0.00	18.05	2	3,863	0.05%
2019/11/11	0	0.00	2	18.55	18.10	-2	3,936	-0.05%
2019/11/07	2	18.73	0	0.00	18.70	2	3,941	0.05%
2019/10/31	1.5	18.43	1	18.40	18.40	0.5	4,208	0.01%
2019/10/29	5	18.65	1	18.70	18.60	4	4,248	0.09%
2019/10/28	1	18.50	0	0.00	18.60	1	4,158	0.02%
2019/10/25	1	18.55	1	18.65	18.65	0	4,209	0.00%
2019/10/24	2	18.70	3	18.72	18.75	-1	4,244	-0.02%
2019/10/23	0	0.00	7	18.47	18.45	-7	4,267	-0.16%
2019/10/22	1	18.30	80	18.50	18.40	-79	4,318	-1.83%
2019/10/21	1	18.65	12	18.60	18.70	-11	4,337	-0.25%
2019/10/17	10	18.30	2.8	18.27	18.30	7.2	4,384	0.16%
2019/10/16	11	18.15	0	0.00	18.20	11	4,427	0.25%
2019/10/09	0	0.00	1	18.00	17.90	-1	4,538	-0.02%
2019/10/08	1	18.00	0	0.00	18.00	1	4,475	0.02%
2019/10/04	6	18.18	0	0.00	18.20	6	4,492	0.13%
2019/10/03	3	18.35	0	0.00	18.35	3	4,493	0.07%
2019/10/01	0	0.00	1	18.20	18.35	-1	4,635	-0.02%
2019/09/26	9	18.40	0	0.00	18.35	9	4,653	0.19%
2019/09/25	3	18.70	0	0.00	18.50	3	4,719	0.06%
2019/09/24	0	0.00	1	18.95	18.80	-1	4,825	-0.02%
2019/09/23	1	19.05	1	18.95	18.95	0	4,962	0.00%
2019/09/20	0	0.00	7	19.00	19.00	-7	4,985	-0.14%
2019/09/17	1	19.05	1	19.05	19.05	0	4,952	0.00%
2019/09/16	13	19.75	16	19.68	19.40	-3	4,911	-0.06%
2019/09/11	3	18.85	0.6	18.80	18.85	2.4	4,604	0.05%
2019/09/06	0	0.00	10	18.90	19.00	-10	4,791	-0.21%
2019/09/05	34	18.85	0	0.00	18.85	34	4,842	0.70%
2019/09/04	2	18.80	2	18.75	18.90	0	4,857	0.00%
2019/09/02	0	0.00	2	18.85	19.05	-2	4,865	-0.04%
2019/08/30	0	0.00	1	18.25	18.55	-1	4,848	-0.02%
2019/08/29	1	18.05	0	0.00	18.10	1	4,793	0.02%
2019/08/27	1	18.25	0	0.00	18.05	1	4,821	0.02%
2019/08/26	0	0.00	1	18.15	18.20	-1	4,797	-0.02%
2019/08/22	5	18.22	0	0.00	18.25	5	4,755	0.11%
2019/08/21	2	18.30	0	0.00	18.30	2	4,730	0.04%
2019/08/19	50	18.60	3	18.60	18.60	47	4,650	1.01%
2019/08/16	0	0.00	1	18.45	18.30	-1	4,620	-0.02%
2019/08/15	0	0.00	2	18.25	18.05	-2	4,564	-0.04%
2019/08/14	18	18.60	1	18.20	18.50	17	4,477	0.38%
2019/08/13	1	17.70	0	0.00	17.70	1	4,391	0.02%
2019/08/12	2	18.25	0	0.00	18.20	2	4,318	0.05%
2019/08/06	2	18.53	1	18.65	18.65	1	4,314	0.02%
2019/08/05	7	18.80	0	0.00	18.85	7	4,308	0.16%
2019/08/02	11	19.97	2	20.00	19.90	9	4,263	0.21%
2019/08/01	0	0.00	2	20.30	20.40	-2	4,272	-0.05%
2019/07/31	3	20.32	0	0.00	20.45	3	4,276	0.07%
2019/07/29	0	0.00	30	20.52	20.45	-30	4,356	-0.69%
2019/07/25	2	20.75	0	0.00	20.65	2	4,432	0.05%
2019/07/22	1	21.05	0	0.00	21.05	1	5,045	0.02%
2019/07/18	0	0.00	2	21.20	21.05	-2	5,024	-0.04%
2019/07/17	2	21.00	3	21.08	21.05	-1	4,975	-0.02%
2019/07/16	1	20.80	2	20.85	20.80	-1	4,939	-0.02%
2019/07/15	1	20.65	5	20.70	20.65	-4	4,931	-0.08%
2019/07/11	23	20.70	0	0.00	20.65	23	4,975	0.46%
2019/07/10	4.3	20.68	0	0.00	20.85	4.3	4,985	0.09%
2019/07/08	18	20.89	1	20.90	20.70	17	5,038	0.34%
2019/07/05	5	21.16	0	0.00	21.15	5	5,081	0.10%
2019/07/04	115	21.27	50	21.41	21.20	65	5,188	1.25%	大買/
2019/07/03	60	21.33	0	0.00	21.40	60	5,414	1.11%
2019/07/01	5	20.78	0	0.00	21.20	5	5,363	0.09%
2019/06/28	2	20.35	3	20.55	20.50	-1	5,273	-0.02%
2019/06/26	1	20.15	0	0.00	20.15	1	5,116	0.02%
2019/06/24	1	20.30	1	20.35	20.35	0	5,064	0.00%
2019/06/21	1	20.10	0	0.00	20.20	1	5,060	0.02%
2019/06/20	0.3	20.25	1	20.30	20.25	-0.7	5,027	-0.01%
2019/06/19	1	20.05	7	20.26	20.30	-6	5,059	-0.12%
2019/06/18	6	20.01	0	0.00	20.15	6	4,991	0.12%
2019/06/17	3	20.30	0	0.00	20.30	3	4,974	0.06%
2019/06/14	2	20.28	2	20.40	20.30	0	4,938	0.00%
2019/06/13	3	19.77	0	0.00	19.80	3	4,863	0.06%
2019/06/11	1	19.95	0	0.00	20.00	1	4,804	0.02%
2019/06/10	1	20.00	0	0.00	20.10	1	4,800	0.02%
2019/06/03	2	20.63	2	20.85	20.25	0	4,993	0.00%
2019/05/31	3	21.00	1	21.00	21.05	2	4,954	0.04%
2019/05/30	50	21.00	0	0.00	21.00	50	5,025	0.99%
2019/05/28	3	21.00	10	21.15	21.00	-7	5,088	-0.14%
2019/05/24	0	0.00	1	21.20	21.10	-1	5,157	-0.02%
2019/05/23	1	21.15	0	0.00	21.10	1	5,204	0.02%
2019/05/20	0	0.00	1	21.55	21.50	-1	5,385	-0.02%
2019/05/16	0	0.00	1	21.35	21.35	-1	5,425	-0.02%
2019/05/15	1	21.30	0	0.00	21.30	1	5,450	0.02%
2019/05/14	0	0.00	1	21.40	21.45	-1	5,542	-0.02%
2019/05/10	1	21.05	0	0.00	21.15	1	5,727	0.02%
2019/05/09	1	22.15	10	21.95	21.85	-9	5,801	-0.16%
2019/05/07	0	0.00	3	22.03	22.25	-3	5,800	-0.05%
2019/05/06	1	21.50	1	21.85	21.85	0	5,805	0.00%
2019/05/03	1	21.75	0	0.00	21.85	1	5,793	0.02%
2019/05/02	0	0.00	2	21.50	21.65	-2	5,748	-0.03%
2019/04/29	1	20.95	1	21.10	21.05	0	5,655	0.00%
2019/04/26	19	21.57	122.1	21.79	21.30	-103.1	5,629	-1.83%	大賣/鉅額交易
2019/04/25	5	23.67	0	0.00	23.65	5	5,203	0.10%
2019/04/24	1	23.75	0	0.00	23.80	1	5,210	0.02%
2019/04/23	2	24.00	0	0.00	24.05	2	5,232	0.04%
2019/04/22	0	0.00	4	24.15	24.10	-4	5,323	-0.08%
2019/04/19	30	23.84	10	23.95	24.00	20	5,345	0.37%
2019/04/18	3	24.03	11	24.02	23.75	-8	5,403	-0.15%
2019/04/17	2	24.30	2	24.43	24.20	0	5,537	0.00%
2019/04/16	1	24.05	0	0.00	24.15	1	5,534	0.02%
2019/04/15	1	24.25	1	24.55	24.20	0	5,539	0.00%
2019/04/12	1	24.25	30	24.50	24.30	-29	5,547	-0.52%
2019/04/11	4	24.75	0	0.00	24.70	4	5,516	0.07%
2019/04/10	2	24.70	0	0.00	25.10	2	5,396	0.04%
2019/04/09	10	24.85	20	24.58	25.00	-10	5,269	-0.19%
2019/04/08	1	23.85	0	0.00	23.85	1	5,034	0.02%
2019/04/02	5	24.00	0	0.00	23.85	5	4,994	0.10%
2019/03/29	20	23.95	0.9	23.95	23.95	19.1	4,894	0.39%
2019/03/28	0	23.95	0	0.00	23.95	0	4,894	0.00%
2019/03/26	32	23.72	0	0.00	23.70	32	4,946	0.65%
2019/03/25	0	0.00	30	23.85	23.80	-30	4,939	-0.61%
2019/03/22	10	24.25	0	0.00	24.00	10	4,930	0.20%
2019/03/20	3	24.10	10.3	24.20	24.10	-7.3	4,942	-0.15%
2019/03/19	3	24.00	0	0.00	24.00	3	4,966	0.06%
2019/03/13	0	0.00	1	23.55	23.55	-1	5,260	-0.02%
2019/03/12	65	23.85	0	0.00	23.45	65	5,410	1.20%
2019/03/11	10	23.90	0	0.00	23.85	10	5,394	0.19%
2019/03/06	0	0.00	1	24.00	24.05	-1	5,798	-0.02%
2019/03/05	2	24.00	0	0.00	23.95	2	5,987	0.03%
2019/03/04	8	24.29	5	24.40	24.25	3	6,029	0.05%
2019/02/27	0	0.00	1	24.10	24.05	-1	6,043	-0.02%
2019/02/26	5	24.00	0	0.00	24.00	5	6,108	0.08%
2019/02/25	4	24.25	0	0.00	24.20	4	6,143	0.07%
2019/02/21	1	24.85	0	0.00	24.70	1	6,149	0.02%
2019/02/20	0	0.00	1	25.00	24.85	-1	6,141	-0.02%
2019/02/19	0	0.00	1	24.75	24.80	-1	6,074	-0.02%
2019/02/14	3	24.25	1	24.25	24.40	2	6,065	0.03%
2019/02/13	4	24.13	2	24.20	24.10	2	6,041	0.03%
2019/02/11	4	24.65	0	0.00	24.75	4	5,937	0.07%
2019/01/30	0	0.00	16	24.64	25.05	-16	5,909	-0.27%
2019/01/28	0	0.00	1	24.10	24.00	-1	5,896	-0.02%
2019/01/25	10	24.09	5	24.05	24.05	5	5,898	0.08%
2019/01/24	0	0.00	2.6	23.81	24.05	-2.6	5,868	-0.04%
2019/01/23	3	23.53	0	0.00	23.60	3	5,911	0.05%
2019/01/21	0	0.00	3	24.15	24.30	-3	5,966	-0.05%
2019/01/18	4	24.18	1	24.20	24.00	3	5,995	0.05%
2019/01/17	0	0.00	54	23.80	23.80	-54	6,055	-0.89%
2019/01/16	1	23.40	0	0.00	23.40	1	6,142	0.02%
2019/01/15	0	0.00	1	23.50	23.60	-1	6,245	-0.02%
2019/01/14	3	23.50	1	23.40	23.30	2	6,267	0.03%
2019/01/11	0	0.00	1	23.05	23.20	-1	6,355	-0.02%
2019/01/10	1	23.15	11	23.29	23.20	-10	6,439	-0.16%
2019/01/09	6	22.60	17	23.14	22.70	-11	6,405	-0.17%
2019/01/07	1	21.60	1	21.65	21.80	0	6,285	0.00%
2019/01/04	5	20.99	4	21.18	21.20	1	6,301	0.02%
2019/01/03	1	21.75	3	21.63	21.70	-2	6,338	-0.03%
2018/12/27	25	21.82	2	21.90	21.80	23	6,331	0.36%
2018/12/26	1	21.60	21	21.94	21.60	-20	6,315	-0.32%
2018/12/25	2	21.70	2	21.88	21.85	0	6,339	0.00%
2018/12/24	3	22.30	0	0.00	22.30	3	6,349	0.05%
2018/12/21	2	21.53	3	22.13	22.35	-1	6,482	-0.02%
2018/12/20	1	22.05	0	22.10	21.75	1	6,484	0.02%
2018/12/19	0	0.00	5	22.20	22.10	-5	6,555	-0.08%
2018/12/17	16	22.58	0	0.00	22.60	16	6,788	0.24%
2018/12/14	3	22.92	1	22.95	22.80	2	6,855	0.03%
2018/12/13	5	23.17	7	23.20	23.20	-2	6,830	-0.03%
2018/12/12	41	23.13	1	23.25	22.90	40	6,787	0.59%
2018/12/11	4	23.05	1	23.60	23.05	3	6,725	0.04%
2018/12/10	1	23.40	0	0.00	23.40	1	6,673	0.01%
2018/12/06	3	23.63	31	23.79	23.40	-28	6,494	-0.43%
2018/12/05	3	24.28	10	24.33	24.15	-7	6,466	-0.11%
2018/12/04	12	23.93	5	23.80	24.05	7	6,355	0.11%
2018/12/03	15	23.43	15	23.34	24.00	0	6,242	0.00%
2018/11/30	0	0.00	24	22.22	22.35	-24	6,003	-0.40%
2018/11/29	41	21.84	14	21.89	21.60	27	5,936	0.45%
2018/11/28	25	21.82	2	21.65	21.60	23	5,819	0.40%
2018/11/27	11	22.08	0	0.00	22.05	11	5,666	0.19%
2018/11/26	2	22.68	2	22.83	22.45	0	5,654	0.00%
2018/11/23	5	22.77	1	22.70	22.65	4	5,669	0.07%
2018/11/22	0	0.00	6	23.45	23.35	-6	5,608	-0.11%
2018/11/21	0	0.00	1	22.50	22.50	-1	5,583	-0.02%
2018/11/20	8	22.58	2	22.70	22.60	6	5,617	0.11%
2018/11/16	7	22.75	0	0.00	22.60	7	5,671	0.12%
2018/11/15	0	0.00	2	22.65	22.60	-2	5,724	-0.03%
2018/11/13	1	22.45	2	22.45	22.45	-1	5,804	-0.02%
2018/11/09	0	0.00	2	22.20	22.20	-2	5,992	-0.03%
2018/11/08	1	22.95	0	0.00	22.80	1	6,297	0.02%
2018/11/07	0	0.00	1	23.05	22.55	-1	6,591	-0.02%
2018/11/06	1	21.75	2	22.05	22.15	-1	6,550	-0.02%
2018/11/05	10	21.85	25	21.38	21.80	-15	6,514	-0.23%
2018/11/02	15	20.76	2	20.75	20.70	13	6,464	0.20%
2018/11/01	0	0.00	30	20.99	21.05	-30	6,501	-0.46%
2018/10/31	30	20.45	1	20.40	20.85	29	6,540	0.44%
2018/10/30	2	19.90	0	0.00	20.00	2	6,525	0.03%
2018/10/29	0	0.00	7	20.48	20.35	-7	6,542	-0.11%
2018/10/26	1	20.35	1	20.20	20.20	0	6,575	0.00%
2018/10/25	7	19.81	3	19.83	19.50	4	6,541	0.06%
2018/10/24	5	21.32	1	21.55	21.20	4	6,413	0.06%
2018/10/23	3	22.23	1	22.40	22.20	2	6,251	0.03%
2018/10/22	10	23.30	1	22.65	23.35	9	6,141	0.15%
2018/10/19	4	22.30	0	0.00	22.45	4	6,136	0.07%
2018/10/18	1	23.80	2	24.05	23.60	-1	6,006	-0.02%
2018/10/17	2	25.00	0	0.00	24.30	2	5,938	0.03%
2018/10/16	1	24.80	1	24.85	24.95	0	5,947	0.00%
2018/10/15	1	24.80	0	0.00	24.65	1	5,997	0.02%
2018/10/11	19	25.33	0	0.00	25.15	19	5,961	0.32%
2018/10/09	2	28.05	2	27.90	27.90	0	5,907	0.00%
2018/10/08	2	28.50	0	0.00	28.65	2	5,936	0.03%
2018/10/05	0	0.00	2	28.53	28.55	-2	6,057	-0.03%
2018/10/04	0	0.00	2	28.95	28.95	-2	6,031	-0.03%
2018/10/03	62	29.11	0	0.00	29.00	62	6,028	1.03%
2018/10/02	1	30.00	0	0.00	29.95	1	6,018	0.02%
2018/10/01	1	30.15	0	0.00	30.15	1	6,034	0.02%
2018/09/28	5	30.32	2	30.03	30.40	3	6,102	0.05%
2018/09/27	5	29.70	0	0.00	29.70	5	6,035	0.08%
2018/09/26	0	0.00	60	30.05	29.80	-60	6,041	-0.99%
2018/09/25	0	0.00	12	30.03	29.80	-12	5,999	-0.20%
2018/09/21	0	0.00	1	29.20	29.05	-1	5,911	-0.02%
2018/09/20	12	27.74	12	27.88	28.25	0	5,828	0.00%
2018/09/19	1	27.90	0	0.00	27.70	1	5,871	0.02%
2018/09/17	5	28.15	0	0.00	28.15	5	5,964	0.08%
2018/09/14	0	0.00	5	28.30	28.60	-5	6,015	-0.08%
2018/09/13	0	0.00	5	28.30	28.20	-5	6,122	-0.08%
2018/09/12	0	0.00	1	28.20	28.10	-1	6,210	-0.02%
2018/09/11	10	27.80	0	0.00	27.70	10	6,289	0.16%
2018/09/10	3	27.95	6	27.48	27.65	-3	6,231	-0.05%
2018/09/07	1	29.00	0	0.00	28.60	1	6,213	0.02%
2018/09/06	0	0.00	5	28.88	28.75	-5	6,316	-0.08%
2018/09/05	12	29.49	0	0.00	28.90	12	6,360	0.19%
2018/09/03	0	0.00	13	29.83	29.55	-13	6,507	-0.20%
2018/08/31	8	29.71	0	0.00	29.65	8	6,548	0.12%
2018/08/30	63	30.25	1	30.40	30.00	62	6,645	0.93%
2018/08/29	1	30.50	1	30.60	30.50	0	6,659	0.00%
2018/08/28	8	30.84	13	31.13	30.75	-5	6,708	-0.07%
2018/08/27	8	30.86	0	0.00	31.00	8	6,691	0.12%
2018/08/24	2	30.35	9	30.91	30.90	-7	6,775	-0.10%
2018/08/23	7	30.64	3	30.53	30.75	4	6,976	0.06%
2018/08/22	6	31.22	21	31.21	31.00	-15	7,023	-0.21%
2018/08/20	2	31.33	52	31.06	31.30	-50	7,167	-0.70%
2018/08/17	26	30.81	106	31.33	30.70	-80	7,205	-1.11%	大賣/
2018/08/16	20	30.35	15	30.53	30.45	5	7,182	0.07%
2018/08/15	129	30.98	28	30.90	31.00	101	7,273	1.39%	大買/鉅額交易
2018/08/14	1	30.40	7	31.00	31.10	-6	7,046	-0.09%
2018/08/08	0	0.00	7	29.61	29.75	-7	7,413	-0.09%
2018/08/07	0	0.00	5	29.15	29.20	-5	7,427	-0.07%
2018/08/02	6	28.55	0	0.00	28.35	6	7,430	0.08%
2018/07/30	5	28.15	0	0.00	28.20	5	7,584	0.07%
2018/07/26	0	0.00	1	28.25	28.50	-1	7,664	-0.01%
2018/07/25	10	27.65	7	27.49	27.80	3	7,687	0.04%
2018/07/23	2	27.03	0	0.00	27.00	2	7,747	0.03%
2018/07/20	11	26.79	3	26.75	26.75	8	7,968	0.10%
2018/07/18	1	27.40	15	27.52	27.50	-14	8,138	-0.17%
2018/07/17	0	0.00	1	28.00	27.90	-1	8,189	-0.01%
2018/07/16	3	28.53	0	0.00	28.40	3	8,405	0.04%
2018/07/09	3	28.70	0	0.00	28.75	3	8,953	0.03%
2018/07/03	0	0.00	1	29.90	29.75	-1	9,286	-0.01%
2018/06/28	0	0.00	2	29.75	29.40	-2	9,253	-0.02%
2018/06/27	1	29.15	0	0.00	29.15	1	9,256	0.01%
2018/06/26	11	29.40	0	0.00	29.75	11	9,307	0.12%
2018/06/25	13	29.86	0	0.00	29.55	13	9,321	0.14%
2018/06/22	0	0.00	1	29.75	29.75	-1	9,401	-0.01%
2018/06/20	0	0.00	1	29.20	29.15	-1	9,424	-0.01%
2018/06/19	1	28.20	0	0.00	28.10	1	9,383	0.01%
2018/06/15	1	28.65	0.2	28.85	28.65	0.9	9,373	0.01%
2018/06/13	1	29.85	0	0.00	29.80	1	9,441	0.01%
2018/06/12	3	29.87	3	30.02	29.85	0	9,474	0.00%
2018/06/11	5	30.66	0	0.00	30.25	5	9,420	0.05%
2018/06/08	1	31.50	0	0.00	31.20	1	9,428	0.01%
2018/06/07	0	0.00	38	32.09	31.90	-38	9,401	-0.40%
2018/06/06	32	31.31	0.1	31.15	31.15	31.9	9,397	0.34%
2018/06/05	20	31.45	1	31.20	31.20	19	9,382	0.20%
2018/06/01	17	31.61	2	31.50	31.50	15	9,322	0.16%
2018/05/31	20	32.05	37	32.03	32.10	-17	9,197	-0.18%
2018/05/30	2	31.15	0	0.00	31.35	2	9,043	0.02%
2018/05/29	5	31.50	3	31.63	31.45	2	9,030	0.02%
2018/05/28	8	31.38	0	0.00	31.30	8	9,018	0.09%
2018/05/25	13	32.53	4	32.08	32.05	9	9,076	0.10%
2018/05/24	21	33.18	0	0.00	33.20	21	9,103	0.23%
2018/05/23	26	33.83	44	33.92	34.00	-18	9,061	-0.20%
2018/05/22	1	33.05	6	33.68	33.25	-5	8,908	-0.06%
2018/05/21	25	33.97	0	0.00	33.60	25	8,885	0.28%
2018/05/18	3.1	32.88	17	32.89	33.95	-14	8,590	-0.16%
2018/05/17	4	32.00	7	32.29	31.75	-3	8,254	-0.04%
2018/05/16	5	31.68	0	0.00	31.70	5	8,172	0.06%
2018/05/15	3	32.00	0	0.00	31.45	3	8,296	0.04%
2018/05/14	0	0.00	14	32.11	32.40	-14	8,370	-0.17%
2018/05/11	0	0.00	6	31.74	31.80	-6	8,389	-0.07%
2018/05/10	24	30.87	11	31.14	30.90	13	8,384	0.16%
2018/05/09	17	31.38	0	0.00	31.05	17	8,365	0.20%
2018/05/08	14	32.91	0	0.00	32.60	14	8,392	0.17%
2018/05/07	2	33.10	4	33.13	33.35	-2	8,430	-0.02%
2018/05/04	3	32.05	4	32.40	32.55	-1	8,521	-0.01%
2018/05/03	6	32.55	4	32.65	32.60	2	8,685	0.02%
2018/05/02	5	33.11	6	33.50	33.30	-1	8,690	-0.01%
2018/04/30	3	33.10	0	0.00	33.00	3	8,651	0.03%
2018/04/27	4	33.13	3	33.55	33.55	1	8,690	0.01%
2018/04/26	5	33.30	10.2	33.64	33.60	-5.2	8,736	-0.06%
2018/04/25	6	32.10	21	32.15	32.10	-15	8,639	-0.17%
2018/04/24	6	32.28	9	32.73	32.95	-3	8,660	-0.03%
2018/04/23	16	32.68	4	32.41	32.50	12	8,688	0.14%
2018/04/20	9	33.86	24	33.59	33.10	-15	8,766	-0.17%
2018/04/19	8	33.07	16	32.73	33.00	-8	8,722	-0.09%
2018/04/18	0	0.00	12	32.55	32.65	-12	8,774	-0.14%
2018/04/17	11	31.89	25	31.59	31.55	-14	8,829	-0.16%
2018/04/16	0	0.00	32	32.55	32.25	-32	9,057	-0.35%
2018/04/13	0	0.00	19	31.65	31.90	-19	9,208	-0.21%
2018/04/12	7	31.10	14	31.11	31.10	-7	9,504	-0.07%
2018/04/11	18	30.50	0	0.00	30.25	18	9,729	0.18%
2018/04/10	2	31.05	11	31.19	31.15	-9	10,059	-0.09%
2018/04/09	0	0.00	19	30.80	31.40	-19	10,351	-0.18%
2018/04/03	3	29.50	0.1	29.45	29.35	2.9	10,573	0.03%
2018/04/02	15	30.10	1	30.75	29.80	14	11,452	0.12%
2018/03/30	0	0.00	2	30.53	30.65	-2	13,086	-0.02%
2018/03/29	0	0.00	4	30.45	30.50	-4	13,452	-0.03%
2018/03/28	5	30.24	9	30.27	30.05	-4	13,439	-0.03%
2018/03/27	5	29.65	106	30.20	30.00	-101	13,456	-0.75%	大賣/鉅額交易
2018/03/26	0	0.00	3	30.05	29.60	-3	13,432	-0.02%
2018/03/23	3	28.25	7	29.34	29.75	-4	13,414	-0.03%
2018/03/22	91	29.95	7	29.90	29.45	84	13,356	0.63%
2018/03/21	7	29.79	4	29.98	29.45	3	13,407	0.02%
2018/03/20	1	29.15	2	29.85	29.90	-1	13,481	-0.01%
2018/03/16	5	28.93	5	29.29	29.05	0	13,527	0.00%
2018/03/15	3	29.15	7	29.42	29.40	-4	13,649	-0.03%
2018/03/14	1	29.35	13	29.42	29.40	-12	13,650	-0.09%
2018/03/13	5	28.70	3	28.85	28.80	2	13,868	0.01%
2018/03/12	10	28.92	13	28.68	28.60	-3	13,987	-0.02%
2018/03/09	7	27.99	1	28.40	27.95	6	14,164	0.04%
2018/03/08	0	0.00	3	28.05	28.05	-3	14,802	-0.02%
2018/03/07	3	28.05	0	0.00	27.90	3	15,475	0.02%
2018/03/06	1	28.25	12	28.26	28.35	-11	15,565	-0.07%
2018/03/05	4	28.61	3	28.05	27.90	1	15,651	0.01%
2018/03/02	12	29.33	1	29.40	28.90	11	15,668	0.07%
2018/03/01	7	29.60	1	29.50	29.70	6	15,776	0.04%
2018/02/27	11	29.21	6	29.70	29.20	5	15,719	0.03%
2018/02/26	11	28.45	3	28.60	29.00	8	15,721	0.05%
2018/02/23	0	0.00	4	28.00	28.00	-4	15,928	-0.03%
2018/02/12	0	0.00	4	26.75	26.65	-4	16,094	-0.02%
2018/02/07	1	27.25	1	27.60	26.90	0	16,513	0.00%
2018/02/06	0	0.00	7	26.40	26.35	-7	16,691	-0.04%
2018/02/05	5	28.13	0	0.00	28.05	5	17,180	0.03%
2018/02/02	0	0.00	2	29.25	28.95	-2	17,734	-0.01%
2018/02/01	0	0.00	4	29.08	28.80	-4	17,753	-0.02%
2018/01/31	7	28.69	12	28.73	28.75	-5	17,730	-0.03%
2018/01/30	11	29.67	0	0.00	29.35	11	17,647	0.06%
2018/01/29	0	0.00	13	30.37	30.50	-13	17,715	-0.07%
2018/01/26	36	30.08	9	30.12	29.80	27	17,625	0.15%
2018/01/25	10	29.67	4	29.68	29.55	6	17,442	0.03%
2018/01/24	0	0.00	4.2	29.31	29.45	-4.2	17,377	-0.02%
2018/01/23	3	29.25	1	29.25	29.10	2	17,398	0.01%
2018/01/22	4	28.89	11	29.16	29.70	-7	17,341	-0.04%
2018/01/19	3	29.40	6	29.42	29.15	-3	17,290	-0.02%
2018/01/18	3	29.80	3	29.83	29.80	0	17,160	0.00%
2018/01/17	1	30.05	5	30.18	30.15	-4	17,062	-0.02%
2018/01/16	7	29.64	2	29.95	29.65	5	16,881	0.03%
2018/01/15	21	30.11	0	0.00	29.90	21	16,759	0.13%
2018/01/12	15	30.43	2	31.13	30.40	13	16,553	0.08%
2018/01/11	5	30.54	16	30.51	30.35	-11	16,355	-0.07%
2018/01/10	11	31.05	45.2	31.39	31.05	-34.2	16,264	-0.21%
2018/01/09	3	31.32	17	31.21	31.60	-14	15,960	-0.09%
2018/01/08	2	30.85	14	31.03	31.15	-12	15,651	-0.08%
2018/01/05	23	30.28	19	30.62	30.80	4	15,233	0.03%
2018/01/04	38	30.64	4	30.95	30.15	34	14,980	0.23%
2018/01/03	8	30.27	15	30.36	30.35	-7	14,682	-0.05%
2018/01/02	45	31.23	5	30.96	30.80	40	14,308	0.28%