國喬 (1312)-元大-南屯券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.40
漲跌
▲0.15
漲幅
+1.13%
成交量
1,061張
產業
上市塑膠類股
642人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	13.20	13.25	-1	2,076	-0.05%
2024/05/03	0	0.00	3	13.50	13.45	-3	2,120	-0.14%
2024/04/24	0	13.25	0	0.00	13.20	0	2,107	0.00%
2024/04/19	6	12.92	0	0.00	12.90	6	2,208	0.27%
2024/04/18	3	12.90	0	0.00	13.10	3	2,182	0.14%
2024/04/16	25.2	13.00	0	0.00	12.95	25.2	2,259	1.11%
2024/04/09	0	0.00	13.2	13.55	13.55	-13.2	2,269	-0.58%
2024/04/02	5	13.30	10	13.35	13.35	-5	2,306	-0.22%
2024/04/01	10	13.55	1	13.55	13.55	9	2,324	0.39%
2024/03/27	0	0.00	2	13.40	13.35	-2	2,715	-0.07%
2024/03/26	0	0.00	81	13.59	13.40	-81	2,776	-2.92%
2024/03/20	2	13.03	5	13.10	13.15	-3	2,986	-0.10%
2024/03/19	0	0.00	6	13.25	13.15	-6	3,002	-0.20%
2024/03/18	1	13.10	0	0.00	13.15	1	3,035	0.03%
2024/03/15	22	13.40	0	0.00	13.35	22	3,116	0.71%
2024/03/14	0	0.00	1	13.50	13.50	-1	3,180	-0.03%
2024/03/13	46.2	13.49	0	0.00	13.45	46.2	3,199	1.44%
2024/03/12	0	0.00	1	13.80	13.85	-1	3,168	-0.03%
2024/03/11	0	0.00	1	13.70	13.75	-1	3,182	-0.03%
2024/03/08	7	13.66	0	0.00	13.55	7	3,175	0.22%
2024/03/07	4	13.89	0	0.00	13.90	4	3,119	0.13%
2024/03/05	1	13.95	0	0.00	14.00	1	3,129	0.03%
2024/03/04	1	14.00	0	0.00	14.05	1	3,123	0.03%
2024/03/01	0	14.15	0	0.00	14.10	0	3,153	0.00%
2024/02/29	0	0.00	1	14.10	14.15	-1	3,180	-0.03%
2024/02/27	4	14.11	0	0.00	14.10	4	3,200	0.13%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/20	0	14.60	0	0.00	14.50	0	3,151	0.00%
2024/02/19	0	0.00	19	14.70	14.70	-19	3,164	-0.60%
2024/02/05	1	14.20	0	0.00	14.25	1	3,121	0.03%
2024/02/02	1	14.35	0	0.00	14.40	1	3,106	0.03%
2024/01/30	0	0.00	300	14.40	14.50	-300	3,067	-9.78%	大賣/鉅額交易
2024/01/29	1	14.75	0	0.00	14.75	1	3,046	0.03%
2024/01/22	0	0.00	1	14.15	14.15	-1	2,937	-0.03%
2024/01/19	1	14.00	0	0.00	14.10	1	2,918	0.03%
2024/01/18	2	14.03	0	0.00	14.05	2	2,900	0.07%
2024/01/17	1	14.15	35	14.15	14.05	-34	2,888	-1.18%
2024/01/16	2	14.38	0	0.00	14.30	2	2,815	0.07%
2024/01/15	2	14.63	0	0.00	14.60	2	2,751	0.07%
2024/01/11	1	14.55	0	0.00	14.60	1	2,752	0.04%
2024/01/10	6	14.78	0	0.00	14.70	6	2,695	0.22%
2024/01/09	5	15.06	0	0.00	14.95	5	2,644	0.19%
2024/01/05	0	15.20	2	15.15	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	6	15.15	0	0.00	15.15	6	2,545	0.24%
2023/12/29	0	0.00	12	15.24	15.20	-12	2,498	-0.48%
2023/12/28	2	15.05	0	0.00	15.10	2	2,454	0.08%
2023/12/27	8	15.10	0	0.00	15.10	8	2,422	0.33%
2023/12/26	0	0.00	2	15.30	15.10	-2	2,395	-0.08%
2023/12/25	3	14.85	12.1	14.90	14.85	-9.1	2,213	-0.41%
2023/12/22	1	15.10	0	0.00	15.05	1	1,962	0.05%
2023/12/21	1	15.10	13	15.34	15.30	-12	1,937	-0.62%
2023/12/19	6	14.90	1	14.90	14.90	5	1,841	0.27%
2023/12/18	6	15.38	7	15.24	15.20	-1	1,754	-0.06%
2023/12/15	0	0.00	2	15.50	15.25	-2	1,714	-0.12%
2023/12/14	1	15.30	0	0.00	15.20	1	1,614	0.06%
2023/12/13	0	0.00	5	15.20	15.15	-5	1,560	-0.32%
2023/12/12	7.1	15.11	7	15.45	15.45	0.1	1,536	0.00%
2023/12/11	47	15.34	0	0.00	15.20	47	1,441	3.26%
2023/12/08	27	15.83	0	0.00	15.70	27	1,371	1.97%
2023/12/07	12	15.75	0	0.00	15.70	12	1,337	0.90%
2023/12/06	2	15.95	100	15.95	15.95	-98	1,305	-7.51%
2023/12/05	1	15.95	0	0.00	16.00	1	1,296	0.08%
2023/12/04	100	16.05	0	0.00	16.00	100	1,276	7.83%
2023/11/29	300	16.15	0	0.00	16.10	300	1,197	25.05%	大買/鉅額交易
2023/11/28	0	0.00	25	16.15	16.20	-25	1,185	-2.11%
2023/11/24	0	16.60	0	0.00	16.75	0	1,085	0.00%
2023/11/23	1	16.45	0	0.00	16.45	1	1,045	0.10%
2023/11/22	0	0.00	3	16.45	16.45	-3	1,038	-0.29%
2023/11/16	3	16.30	1	16.35	16.35	2	1,043	0.19%
2023/11/15	21	16.06	0	0.00	16.15	21	1,023	2.05%
2023/11/13	1	15.75	0	0.00	15.75	1	1,051	0.10%
2023/11/08	2	16.05	0	0.00	16.00	2	1,255	0.16%
2023/11/03	3	16.05	0	0.00	16.05	3	1,278	0.23%
2023/10/26	2	15.85	0	0.00	15.90	2	1,430	0.14%
2023/10/24	2	15.90	0	0.00	15.90	2	1,451	0.14%
2023/10/04	1	16.35	0	0.00	16.30	1	1,644	0.06%
2023/09/28	1	16.65	0	16.80	16.65	1	1,708	0.06%
2023/09/21	0	0.00	25	17.10	17.10	-25	1,759	-1.42%
2023/09/18	0	0.00	1	17.40	17.40	-1	1,745	-0.06%
2023/09/12	1	16.95	0	0.00	17.00	1	1,729	0.06%
2023/09/11	0	0.00	1	17.15	17.10	-1	1,733	-0.06%
2023/09/08	0	0.00	4	17.15	17.10	-4	1,733	-0.23%
2023/09/05	4	17.25	0	0.00	17.20	4	1,737	0.23%
2023/09/01	0	0.00	1	16.95	17.00	-1	1,729	-0.06%
2023/08/30	1	16.80	0	0.00	16.90	1	1,751	0.06%
2023/08/22	0	0.00	1.5	16.38	16.35	-1.5	1,834	-0.08%
2023/08/16	4	16.75	0	0.00	16.50	4	1,787	0.22%
2023/08/15	0	0.00	3	16.80	16.95	-3	1,758	-0.17%
2023/08/14	0.3	17.75	0	0.00	17.25	0.3	1,706	0.01%
2023/08/11	0	18.70	1	18.75	18.65	-1	1,621	-0.06%
2023/08/07	0	0.00	1	18.65	18.80	-1	1,697	-0.06%
2023/08/02	0	0.00	1	18.80	18.70	-1	1,718	-0.06%
2023/08/01	5	18.50	0	0.00	18.60	5	1,668	0.30%
2023/07/31	1	18.50	0	0.00	18.40	1	1,654	0.06%
2023/07/25	0	0.00	3	18.20	18.25	-3	1,705	-0.18%
2023/07/24	1	18.15	0	0.00	18.15	1	1,735	0.06%
2023/07/19	5	18.25	0	0.00	18.10	5	1,996	0.25%
2023/07/18	2	18.65	2	18.60	18.45	0	1,973	0.00%
2023/07/17	2	18.35	0	0.00	18.40	2	1,962	0.10%
2023/07/14	5	18.45	12	18.53	18.45	-7	2,014	-0.35%
2023/07/12	4.1	18.33	0	0.00	18.25	4.1	2,130	0.19%
2023/07/10	0	0.00	0	18.70	18.50	0	2,291	0.00%
2023/07/07	0.2	18.65	0	0.00	18.65	0.2	2,329	0.01%
2023/07/06	0.2	19.00	0	0.00	18.80	0.2	2,319	0.01%
2023/07/05	0.1	19.25	0	0.00	19.10	0.1	2,313	0.00%
2023/06/21	10	19.35	0	0.00	19.25	10	2,533	0.39%
2023/06/20	5	19.20	0	0.00	19.20	5	2,544	0.20%
2023/06/16	0	0.00	1	19.45	19.45	-1	2,543	-0.04%
2023/06/13	0.3	19.20	0	0.00	19.20	0.3	2,599	0.01%
2023/06/06	0.3	19.60	0	0.00	19.55	0.3	2,697	0.01%
2023/06/02	0	0.00	10	19.45	19.35	-10	2,685	-0.37%
2023/05/31	10	19.00	1	19.00	19.00	9	2,689	0.33%
2023/05/26	2.3	18.96	22	19.00	18.95	-19.8	2,681	-0.74%
2023/05/25	0	0.00	10	19.30	19.10	-10	2,697	-0.37%
2023/05/24	0	19.45	1	19.40	19.45	-1	2,685	-0.04%
2023/05/23	1	19.30	0	0.00	19.30	1	2,697	0.04%
2023/05/18	0	0.00	1	19.25	19.20	-1	2,706	-0.04%
2023/05/16	5	19.00	0	0.00	19.05	5	2,742	0.18%
2023/05/12	1.1	18.82	0	0.00	18.90	1.1	2,774	0.04%
2023/05/11	1.1	18.82	0	0.00	18.75	1.1	2,751	0.04%
2023/05/10	5.4	19.26	0	0.00	19.25	5.4	2,767	0.19%
2023/05/09	0.3	19.70	0	0.00	19.45	0.3	2,776	0.01%
2023/05/08	5	19.80	0	0.00	19.75	5	2,779	0.18%
2023/05/04	0.1	19.80	0	19.95	19.70	0.1	2,852	0.00%
2023/05/03	5.2	19.85	3	19.85	19.85	2.2	2,862	0.08%
2023/05/02	1	20.05	0	0.00	20.10	1	2,900	0.03%
2023/04/26	1	20.05	1	20.20	20.25	0	2,960	0.00%
2023/04/25	2	20.35	6	20.73	20.30	-4	2,926	-0.14%
2023/04/24	11	20.65	10	20.77	20.80	1	2,921	0.03%
2023/04/21	7	20.19	10	20.20	20.25	-3	2,765	-0.11%
2023/04/20	6	20.31	0	0.00	20.25	6	2,771	0.22%
2023/04/19	3	20.30	0	0.00	20.20	3	2,771	0.11%
2023/04/18	4	20.65	0	0.00	20.55	4	2,732	0.15%
2023/04/14	2	20.95	1	21.15	21.15	1	2,686	0.04%
2023/04/13	1	20.60	0	0.00	20.75	1	2,655	0.04%
2023/04/12	1	20.50	0	0.00	20.60	1	2,543	0.04%
2023/04/11	0	0.00	5	20.40	20.40	-5	2,511	-0.20%
2023/04/10	4	20.38	4	20.40	20.40	0	2,513	0.00%
2023/04/07	15	20.18	5	20.15	20.20	10	2,507	0.40%
2023/04/06	15	20.37	15	20.30	20.15	0	2,542	0.00%
2023/03/28	2	19.95	0	0.00	19.80	2	2,687	0.07%
2023/03/17	2	19.13	0	19.25	19.55	2	3,123	0.06%
2023/03/16	2	19.10	0	0.00	18.90	2	3,124	0.06%
2023/03/15	1	19.45	2	19.50	19.45	-1	3,186	-0.03%
2023/03/14	2	19.60	0	0.00	19.55	2	3,328	0.06%
2023/03/13	1	19.50	0	0.00	19.65	1	3,388	0.03%
2023/03/10	2	19.60	2	19.60	19.60	0	3,538	0.00%
2023/03/08	0	0.00	1	19.95	20.00	-1	4,351	-0.02%
2023/03/07	1	19.85	0	0.00	20.00	1	4,436	0.02%
2023/03/03	0	0.00	5	19.85	19.85	-5	4,645	-0.11%
2023/03/01	6	19.80	0	0.00	19.80	6	4,684	0.13%
2023/02/24	8	19.97	8	19.96	19.90	0	4,677	0.00%
2023/02/22	5	19.70	10	19.95	19.85	-5	4,664	-0.11%
2023/02/20	2	19.85	0	0.00	19.95	2	4,724	0.04%
2023/02/17	0	0.00	35	19.84	19.85	-35	4,755	-0.74%
2023/02/16	5	19.65	2	19.60	19.65	3	4,872	0.06%
2023/02/13	35	19.21	35	19.36	19.40	0	5,002	0.00%
2023/02/10	5	19.60	8	19.36	19.30	-3	5,003	-0.06%
2023/02/06	0	20.00	0	0.00	19.95	0	4,905	0.00%
2023/02/03	1	19.85	0	0.00	19.85	1	4,885	0.02%
2023/02/02	1	19.85	0	0.00	19.95	1	4,851	0.02%
2023/02/01	1	20.20	0	0.00	20.10	1	4,806	0.02%
2023/01/31	2	20.20	2	20.05	20.05	0	4,794	0.00%
2023/01/30	0	0.00	0	19.75	19.80	0	4,739	0.00%
2023/01/16	0	0.00	25	19.71	19.70	-25	4,665	-0.54%
2023/01/13	0	0.00	6	19.64	19.50	-6	4,597	-0.13%
2023/01/12	0	0.00	73	19.60	19.60	-73	4,591	-1.59%
2023/01/11	0	0.00	3	19.35	19.35	-3	4,543	-0.07%
2023/01/09	10	19.35	5	19.35	19.35	5	4,516	0.11%
2023/01/05	38	19.37	35	19.51	19.30	3	4,514	0.07%
2023/01/04	0	0.00	1	19.30	19.30	-1	4,480	-0.02%
2023/01/03	3	18.95	0	0.00	19.20	3	4,453	0.07%
2022/12/26	1	19.05	24	19.19	19.10	-23	4,384	-0.52%
2022/12/22	0	0.00	5	18.57	18.75	-5	4,346	-0.12%
2022/12/21	1	18.15	0	0.00	18.15	1	4,338	0.02%
2022/12/20	0	0.00	50	18.25	18.25	-50	4,264	-1.17%
2022/12/16	0.1	18.80	0	0.00	18.35	0.1	4,271	0.00%
2022/12/14	0	18.75	1	18.85	18.80	-1	4,160	-0.02%
2022/12/12	3.1	18.60	0	0.00	18.45	3.1	4,095	0.08%
2022/12/09	2	19.13	1	19.65	19.00	1	4,067	0.02%
2022/12/08	4	18.83	0	0.00	18.85	4	3,862	0.10%
2022/12/07	0	0.00	1	18.90	18.85	-1	3,836	-0.03%
2022/12/06	2.1	19.41	4	19.55	19.20	-1.9	3,753	-0.05%
2022/12/05	30	20.30	5	20.20	20.20	25	3,604	0.69%
2022/12/02	2	20.45	1	20.20	20.30	1	3,560	0.03%
2022/12/01	30	20.84	122	20.88	20.70	-92	3,402	-2.70%	大賣/
2022/11/30	105	20.11	3.3	20.58	20.80	101.7	2,936	3.46%	大買/鉅額交易
2022/11/29	26	19.04	1.2	19.09	18.95	24.8	2,586	0.96%
2022/11/28	0.2	18.80	1	18.75	18.80	-0.8	2,511	-0.03%
2022/11/25	0	0.00	1	18.40	18.30	-1	2,377	-0.04%
2022/11/24	0	0.00	1	17.90	17.85	-1	2,293	-0.04%
2022/11/17	0	0.00	8	17.59	17.65	-8	2,379	-0.34%
2022/11/16	6	17.58	3	17.35	17.35	3	2,368	0.13%
2022/11/15	3	17.60	3	17.70	17.70	0	2,326	0.00%
2022/11/14	0	0.00	0	17.75	17.80	0	2,318	0.00%
2022/11/11	2	18.50	0	0.00	18.05	2	2,211	0.09%
2022/10/31	0	0.00	25	17.42	17.40	-25	2,386	-1.05%
2022/10/26	0	0.00	5	17.30	17.25	-5	2,450	-0.20%
2022/10/21	0	0.00	7	17.29	17.30	-7	2,445	-0.29%
2022/10/20	0	0.00	3	17.10	17.20	-3	2,443	-0.12%
2022/10/19	0	0.00	12	17.31	17.35	-12	2,446	-0.49%
2022/10/06	0	0.00	28	17.72	17.75	-28	2,742	-1.02%
2022/10/04	0	0.00	6	17.70	17.75	-6	3,093	-0.19%
2022/09/30	0	0.00	10	17.20	17.50	-10	3,229	-0.31%
2022/09/29	1	16.90	0	0.00	17.10	1	3,278	0.03%
2022/09/28	10	17.10	0	0.00	16.60	10	3,317	0.30%
2022/09/27	3	17.45	0	0.00	17.55	3	3,304	0.09%
2022/09/08	0.1	18.10	0	0.00	18.45	0.1	3,663	0.00%
2022/09/02	1	18.60	0	0.00	18.55	1	3,684	0.03%
2022/08/31	1	18.80	0	0.00	18.80	1	3,658	0.03%
2022/08/29	0.1	18.85	0	0.00	18.75	0.1	3,704	0.00%
2022/08/25	1.1	19.20	0	0.00	19.10	1.1	3,735	0.03%
2022/08/24	3	19.40	6	19.16	19.20	-3	3,731	-0.08%
2022/08/22	8	18.86	3	18.90	18.90	5	3,717	0.13%
2022/08/19	4	18.70	3	18.90	18.90	1	3,723	0.03%
2022/08/18	1	18.70	0	0.00	18.70	1	3,735	0.03%
2022/08/17	3.1	18.72	0	0.00	18.70	3.1	3,748	0.08%
2022/08/16	3.1	18.97	0	0.00	18.85	3.1	3,712	0.08%
2022/08/15	2.1	19.18	0	0.00	19.20	2.1	3,655	0.06%
2022/08/12	6.3	19.33	3	19.30	19.25	3.3	3,634	0.09%
2022/08/11	0	0.00	1	19.80	19.85	-1	3,577	-0.03%
2022/08/10	0.1	19.55	0	0.00	19.55	0.1	3,591	0.00%
2022/08/08	2	19.20	5	19.24	19.40	-3	3,651	-0.08%
2022/08/03	1	19.35	0	0.00	19.35	1	3,773	0.03%
2022/07/29	0	0.00	5	19.90	19.80	-5	3,966	-0.13%
2022/07/27	0	0.00	1	19.60	19.65	-1	4,036	-0.02%
2022/07/20	3.1	19.55	0	0.00	19.35	3.1	4,312	0.07%
2022/07/18	1	18.95	0	0.00	18.90	1	4,350	0.02%
2022/07/15	2	18.85	0	0.00	18.80	2	4,367	0.05%
2022/07/13	1	20.75	5	20.80	20.60	-4	4,147	-0.10%
2022/07/12	1	21.10	5	20.56	20.35	-4	3,987	-0.10%
2022/07/11	1	21.65	0	0.00	21.40	1	3,872	0.03%
2022/07/08	1	21.65	1	21.70	21.65	0	3,871	0.00%
2022/07/06	2	21.80	0	0.00	21.40	2	3,823	0.05%
2022/07/05	0	0.00	2	22.20	22.15	-2	3,845	-0.05%
2022/07/01	3	22.28	0	0.00	21.95	3	3,924	0.08%
2022/06/29	2	23.13	0	0.00	23.20	2	4,061	0.05%
2022/06/24	3	22.67	5	22.70	22.75	-2	4,487	-0.04%
2022/06/23	1	22.25	6	22.55	22.35	-5	4,515	-0.11%
2022/06/22	2	22.38	0	0.00	22.25	2	4,511	0.04%
2022/06/21	0	23.10	0	0.00	23.10	0	4,418	0.00%
2022/06/20	6	23.22	0	0.00	22.80	6	4,393	0.14%
2022/06/17	1	23.65	0	0.00	23.60	1	4,361	0.02%
2022/06/16	1	24.00	0	0.00	23.85	1	4,373	0.02%
2022/06/14	0	0.00	0.7	23.91	23.95	-0.7	4,404	-0.02%
2022/06/13	4	24.14	1	24.15	24.15	3	4,426	0.07%
2022/06/10	1	24.65	0	0.00	24.60	1	4,429	0.02%
2022/06/09	0	0.00	1	24.70	24.75	-1	4,480	-0.02%
2022/06/06	0.1	24.60	0	0.00	24.55	0.1	4,808	0.00%
2022/06/02	2	24.50	0	0.00	24.75	2	4,978	0.04%
2022/06/01	2	24.45	5	24.50	24.50	-3	5,083	-0.06%
2022/05/31	0	0.00	10	24.25	24.50	-10	5,132	-0.19%
2022/05/25	0	0.00	10	24.03	24.10	-10	5,539	-0.18%
2022/05/23	0	0.00	6	24.10	24.15	-6	5,624	-0.11%
2022/05/19	2	23.95	0	0.00	24.15	2	5,774	0.03%
2022/05/13	0	0.00	0.1	23.80	23.80	-0.1	5,880	0.00%
2022/05/12	1	23.95	0	0.00	23.45	1	6,070	0.02%
2022/05/10	2	24.13	5	24.05	24.25	-3	6,404	-0.05%
2022/05/09	22	25.02	10	24.78	24.60	12	6,485	0.19%
2022/05/06	27	25.59	15	25.70	25.55	12	6,541	0.18%
2022/05/05	7	26.10	25	26.11	26.15	-18	6,623	-0.27%
2022/05/03	11.1	25.64	5	25.65	25.65	6.1	6,694	0.09%
2022/04/29	116	26.05	15	26.15	26.05	101	6,777	1.49%	大買/鉅額交易
2022/04/28	1	25.70	0	0.00	25.80	1	6,871	0.01%
2022/04/27	11	25.29	105	25.10	25.05	-94	6,853	-1.37%	大賣/
2022/04/25	1	25.95	0	0.00	25.95	1	6,865	0.01%
2022/04/22	0	0.00	3	26.48	26.50	-3	6,816	-0.04%
2022/04/21	5	26.40	0	0.00	26.50	5	6,834	0.07%
2022/04/20	5	26.20	0	0.00	26.30	5	6,875	0.07%
2022/04/19	0	0.00	1	26.20	26.25	-1	6,929	-0.01%
2022/04/18	1	26.05	0	0.00	26.05	1	7,130	0.01%
2022/04/15	0	0.00	0	26.40	26.40	0	7,184	0.00%
2022/04/14	0.1	26.50	0	0.00	26.55	0.1	7,364	0.00%
2022/04/13	1	26.30	0	0.00	26.30	1	7,342	0.01%
2022/04/12	2	26.00	1.2	26.18	26.15	0.8	7,389	0.01%
2022/04/11	8	26.16	0.1	26.20	26.15	8	7,410	0.11%
2022/04/06	0	0.00	2	26.75	26.75	-2	7,510	-0.03%
2022/04/01	6	26.90	5	26.90	27.00	1	7,483	0.01%
2022/03/31	19	27.44	4	27.38	27.30	15	7,388	0.20%
2022/03/30	20	28.13	12.1	28.22	27.85	7.9	7,366	0.11%
2022/03/29	2	26.75	2	26.80	26.80	0	7,049	0.00%
2022/03/28	15	26.74	1	26.90	26.80	14	7,062	0.20%
2022/03/25	2	27.05	3	27.13	27.25	-1	7,058	-0.01%
2022/03/24	20	27.03	0	0.00	26.95	20	7,056	0.28%
2022/03/23	0	0.00	1	27.30	27.15	-1	7,109	-0.01%
2022/03/22	0	0.00	4	27.04	27.15	-4	7,152	-0.06%
2022/03/18	2	26.55	12	26.79	26.55	-10	7,296	-0.14%
2022/03/17	1	26.70	3	26.55	26.75	-2	7,342	-0.03%
2022/03/16	1	26.25	0	0.00	26.30	1	7,413	0.01%
2022/03/15	0	26.50	0	0.00	26.40	0	7,471	0.00%
2022/03/11	2	26.18	0	0.00	26.25	2	7,710	0.03%
2022/03/10	1	26.35	0	0.00	26.50	1	7,763	0.01%
2022/03/09	18.1	26.46	3	26.25	26.10	15.1	7,810	0.19%
2022/03/08	14.1	27.02	5	26.94	26.70	9.1	7,737	0.12%
2022/03/07	6.1	27.67	0	0.00	27.75	6.1	7,794	0.08%
2022/03/04	1	28.70	1	28.80	28.65	0	8,034	0.00%
2022/03/03	1	28.90	5	29.01	28.95	-4	8,350	-0.05%
2022/03/02	1	28.95	1	28.85	28.85	0	9,203	0.00%
2022/03/01	0	0.00	24	28.63	28.75	-24	9,854	-0.24%
2022/02/25	3.1	28.04	2	28.23	28.40	1.1	10,084	0.01%
2022/02/24	5	28.00	2	28.30	27.80	3	10,113	0.03%
2022/02/23	1	28.35	1	28.50	28.45	0	10,078	0.00%
2022/02/22	0.1	28.55	0	0.00	28.35	0.1	10,231	0.00%
2022/02/21	2	28.58	1	28.70	28.70	1	10,260	0.01%
2022/02/18	0	0.00	1	28.45	28.55	-1	10,295	-0.01%
2022/02/16	2	28.25	0	0.00	28.25	2	10,722	0.02%
2022/02/15	2	28.23	1	28.35	28.35	1	11,238	0.01%
2022/02/14	26	28.37	5	28.66	28.30	21	11,335	0.19%
2022/02/11	4	28.91	1.1	28.95	29.00	2.9	11,247	0.03%
2022/02/10	5	28.63	25	28.79	28.80	-20	11,082	-0.18%
2022/02/09	2	28.45	1	28.45	28.50	1	10,962	0.01%
2022/02/08	0	0.00	10	28.17	28.25	-10	10,899	-0.09%
2022/02/07	0	0.00	2	27.45	27.80	-2	10,850	-0.02%
2022/01/26	1.2	26.69	0.3	26.80	26.60	0.9	10,807	0.01%
2022/01/25	4	26.64	0	0.00	26.50	4	10,809	0.04%
2022/01/24	6	27.02	0	0.00	27.00	6	10,773	0.06%
2022/01/21	0	0.00	11	27.78	27.50	-11	10,718	-0.10%
2022/01/20	5	27.70	0	0.00	27.85	5	10,619	0.05%
2022/01/19	2	27.80	0	0.00	27.60	2	10,619	0.02%
2022/01/17	0	0.00	3	28.03	28.05	-3	10,569	-0.03%
2022/01/14	10.1	27.87	2	27.85	27.85	8.1	10,674	0.08%
2022/01/13	3	28.00	7	28.05	28.05	-4	10,691	-0.04%
2022/01/12	1	27.70	0	0.00	27.75	1	10,724	0.01%
2022/01/11	14	27.67	3	27.60	27.65	11	10,735	0.10%
2022/01/10	2	28.13	0	0.00	28.05	2	10,654	0.02%
2022/01/07	2	28.30	27	28.28	28.25	-25	10,611	-0.24%
2022/01/06	0	0.00	1	28.05	28.10	-1	10,514	-0.01%
2022/01/05	24	28.10	0	0.00	28.10	24	10,537	0.23%
2022/01/04	11	28.24	2	28.20	28.25	9	10,557	0.09%
2022/01/03	4	28.39	0	0.00	28.40	4	10,591	0.04%
2021/12/30	7	28.71	0	0.00	28.70	7	10,636	0.07%
2021/12/29	21	28.70	10	28.80	28.85	11	10,723	0.10%
2021/12/28	0	0.00	11	28.56	28.65	-11	10,792	-0.10%
2021/12/27	0	0.00	8	28.51	28.50	-8	11,099	-0.07%
2021/12/24	1	28.60	12	28.58	28.40	-11	11,428	-0.10%
2021/12/23	1	28.25	1	28.30	28.35	0	11,759	0.00%
2021/12/20	0	0.00	2	28.20	28.10	-2	13,086	-0.02%
2021/12/17	3	28.33	0	0.00	28.30	3	13,159	0.02%
2021/12/16	6	27.99	0	0.00	27.90	6	13,171	0.05%
2021/12/15	7	28.04	3	28.03	27.95	4	13,213	0.03%
2021/12/14	9	28.20	0	0.00	28.10	9	13,455	0.07%
2021/12/13	8.1	28.16	0	0.00	28.15	8.1	13,645	0.06%
2021/12/10	9	28.26	0	0.00	28.20	9	13,719	0.07%
2021/12/09	1	28.40	0	0.00	28.45	1	13,672	0.01%
2021/12/08	3.2	28.85	3	29.05	28.55	0.2	13,661	0.00%
2021/12/07	1	28.55	1	28.80	28.75	0	13,548	0.00%
2021/12/06	4	28.35	4	28.50	28.35	0	13,459	0.00%
2021/12/03	6.1	28.61	0	0.00	28.50	6.1	13,445	0.05%
2021/12/02	11	28.45	0	0.00	28.40	11	13,374	0.08%
2021/12/01	3	28.50	1	28.55	28.70	2	13,300	0.02%
2021/11/30	8	28.78	3	28.95	28.75	5	13,134	0.04%
2021/11/29	17.1	28.82	7	28.83	28.70	10.1	12,856	0.08%
2021/11/26	31	29.92	12.8	29.94	29.80	18.2	12,642	0.14%
2021/11/25	28	29.76	31	29.66	29.75	-3	11,857	-0.03%
2021/11/24	7	28.99	6	28.98	29.20	1	11,104	0.01%
2021/11/23	3	28.20	3	28.15	28.15	0	10,814	0.00%
2021/11/22	1	28.30	1	28.50	28.30	0	10,788	0.00%
2021/11/19	1	28.80	0.1	28.45	28.50	0.9	10,778	0.01%
2021/11/18	0	0.00	2	28.50	28.70	-2	10,714	-0.02%
2021/11/17	3	28.30	5	28.25	28.15	-2	10,699	-0.02%
2021/11/16	19	28.22	1	28.50	28.45	18	10,782	0.17%
2021/11/15	4.2	28.85	2	29.25	28.80	2.2	10,695	0.02%
2021/11/12	20	29.22	20	29.39	29.55	0	10,498	0.00%
2021/11/11	1	27.70	1	27.85	27.50	0	10,105	0.00%
2021/11/10	2	28.45	6	28.37	28.15	-4	10,236	-0.04%
2021/11/09	0	0.00	1	27.85	27.95	-1	10,379	-0.01%
2021/11/08	0	0.00	35	27.76	27.85	-35	10,598	-0.33%
2021/11/04	1	27.15	0	0.00	27.10	1	10,873	0.01%
2021/11/03	2	27.45	4	27.48	27.50	-2	10,892	-0.02%
2021/11/02	4	27.06	4	26.98	26.95	0	11,027	0.00%
2021/11/01	0	0.00	22	27.11	27.05	-22	11,256	-0.20%
2021/10/29	2	26.83	11	26.90	27.00	-9	11,323	-0.08%
2021/10/28	21	26.77	3	26.92	26.95	18	11,313	0.16%
2021/10/27	11	26.61	0	0.00	26.55	11	11,359	0.10%
2021/10/26	1	26.75	0	0.00	26.80	1	11,391	0.01%
2021/10/25	0	0.00	5	26.70	26.80	-5	11,456	-0.04%
2021/10/22	10	26.52	0	0.00	26.35	10	11,536	0.09%
2021/10/21	7	26.87	0.1	27.05	26.85	6.9	11,544	0.06%
2021/10/20	9.1	26.93	0.1	26.95	26.90	9	11,630	0.08%
2021/10/19	3	27.13	2	27.23	27.30	1	11,719	0.01%
2021/10/18	3	27.28	3.4	27.75	27.35	-0.4	11,753	0.00%
2021/10/14	7	27.10	0	0.00	26.95	7	12,027	0.06%
2021/10/13	6	27.37	2	27.50	27.15	4	12,000	0.03%
2021/10/12	2	27.70	3	28.07	27.75	-1	12,108	-0.01%
2021/10/08	5	28.13	0	0.00	28.10	5	12,156	0.04%
2021/10/07	0	0.00	13	28.43	28.70	-13	12,374	-0.11%
2021/10/06	3	28.22	7	28.21	28.10	-4	12,730	-0.03%
2021/10/05	2	27.03	8	27.38	27.60	-6	12,779	-0.05%
2021/10/04	25	27.19	1	26.75	26.85	24	12,812	0.19%
2021/10/01	9	28.32	3	28.17	28.10	6	12,723	0.05%
2021/09/30	14	29.15	5	28.89	28.95	9	12,932	0.07%
2021/09/29	13	30.78	9	30.97	29.80	4	13,036	0.03%
2021/09/28	1	30.60	5	30.70	31.00	-4	13,169	-0.03%
2021/09/27	5	30.10	9.1	30.21	30.35	-4.1	16,563	-0.02%
2021/09/24	0	0.00	4	29.31	29.25	-4	18,467	-0.02%
2021/09/23	0	0.00	3	29.07	29.15	-3	18,717	-0.02%
2021/09/22	4.1	28.40	1	28.70	28.65	3.1	18,974	0.02%
2021/09/17	9	29.51	8	29.97	29.10	1	19,124	0.01%
2021/09/16	3.1	29.75	7	29.68	29.90	-3.9	18,943	-0.02%
2021/09/15	9.1	29.10	5	29.42	28.80	4.1	18,890	0.02%
2021/09/13	0	0.00	1.1	29.20	29.40	-1.1	19,224	-0.01%
2021/09/10	1	28.75	9	28.85	28.90	-8	19,502	-0.04%
2021/09/09	2	28.30	2	28.45	28.50	0	19,690	0.00%
2021/09/08	5	28.33	0	0.00	28.45	5	19,913	0.03%
2021/09/07	0	0.00	3	28.85	28.85	-3	20,858	-0.01%
2021/09/06	11	28.71	2	28.63	28.50	9	21,221	0.04%
2021/09/02	4	29.45	15	29.48	29.45	-11	22,413	-0.05%
2021/09/01	25	30.36	2	30.53	30.10	23	22,929	0.10%
2021/08/31	3	30.08	8	30.09	30.45	-5	23,466	-0.02%
2021/08/27	0	0.00	2	29.20	29.50	-2	24,911	-0.01%
2021/08/24	0	0.00	3	28.88	28.75	-3	26,576	-0.01%
2021/08/23	251	28.51	0	0.00	28.45	251	26,948	0.93%	大買/鉅額交易
2021/08/20	4.1	28.65	250	28.15	28.10	-245.9	27,069	-0.91%	大賣/鉅額交易
2021/08/19	8	29.49	2	29.35	29.00	6	27,083	0.02%
2021/08/18	6.1	29.05	7	29.45	29.95	-0.9	27,251	0.00%
2021/08/17	31	29.66	3	29.73	29.20	28	27,885	0.10%
2021/08/16	12	30.48	3.1	29.94	29.90	8.9	27,993	0.03%
2021/08/13	3.2	31.34	30.2	31.30	31.20	-27	28,018	-0.10%
2021/08/12	5	30.40	3	31.28	31.30	2	28,173	0.01%
2021/08/11	30	30.71	9	30.27	30.00	21	28,360	0.07%
2021/08/06	10	31.10	6.5	31.32	30.95	3.5	29,674	0.01%
2021/08/05	4.1	31.07	10	31.08	30.90	-5.9	29,798	-0.02%
2021/08/04	2	30.10	9	30.25	30.30	-7	30,190	-0.02%
2021/08/03	2	29.50	2	29.70	29.60	0	30,703	0.00%
2021/08/02	2	29.40	0	0.00	29.75	2	31,372	0.01%
2021/07/30	7	29.11	0	0.00	29.15	7	31,833	0.02%
2021/07/29	3	29.17	5	29.10	29.30	-2	32,167	-0.01%
2021/07/28	10	28.81	20	28.93	28.90	-10	32,510	-0.03%
2021/07/27	3	29.32	3	29.35	29.25	0	33,073	0.00%
2021/07/26	6	29.88	1	29.75	29.75	5	33,683	0.01%
2021/07/23	0	0.00	26	30.42	30.45	-26	34,349	-0.08%
2021/07/22	1	29.95	6	29.89	29.45	-5	34,457	-0.01%
2021/07/21	14.1	29.57	1.5	29.90	29.30	12.6	34,896	0.04%
2021/07/20	22.1	30.25	13	30.29	30.05	9.1	35,053	0.03%
2021/07/19	3	31.25	1	31.30	31.40	2	35,307	0.01%
2021/07/16	13.5	31.30	4.2	31.41	31.30	9.3	36,742	0.03%
2021/07/15	1	29.90	22	31.05	31.15	-21	37,062	-0.06%
2021/07/14	16.3	30.08	18.4	30.18	30.05	-2.1	37,787	-0.01%
2021/07/13	40.2	30.62	42.6	30.54	30.15	-2.4	38,665	-0.01%
2021/07/12	28	31.68	0	0.00	31.45	28	38,720	0.07%
2021/07/09	7	31.96	9	32.05	31.80	-2	39,020	-0.01%
2021/07/08	4	32.09	6.2	31.94	32.10	-2.2	39,246	-0.01%
2021/07/07	57.2	32.34	21	32.42	31.80	36.2	39,497	0.09%
2021/07/06	33	33.12	17	33.20	33.35	16	39,662	0.04%
2021/07/05	9.1	32.59	42	32.98	32.75	-32.9	39,482	-0.08%
2021/07/02	498.5	35.25	484.8	34.49	32.00	13.8	39,015	0.04%	大買/大賣/
2021/07/01	279.2	32.50	252.3	32.30	32.90	26.9	35,475	0.08%	大買/大賣/
2021/06/30	5	29.52	21	29.80	29.95	-16	33,491	-0.05%
2021/06/29	43	29.68	38	29.55	29.30	5	33,314	0.02%
2021/06/28	5	29.40	34.2	29.41	29.70	-29.2	33,309	-0.09%
2021/06/25	11	29.10	9	29.19	29.05	2	33,238	0.01%
2021/06/24	7.2	28.81	7	29.02	29.15	0.2	33,558	0.00%
2021/06/23	11	28.80	2	28.70	28.75	9	34,034	0.03%
2021/06/22	8	29.06	11	29.30	29.00	-3	34,354	-0.01%
2021/06/21	11	28.47	8	28.27	28.50	3	34,152	0.01%
2021/06/18	44	29.56	3.2	29.14	29.10	40.8	33,904	0.12%
2021/06/17	2	29.53	7	29.17	29.55	-5	33,817	-0.01%
2021/06/16	60.2	30.17	27.1	29.96	29.05	33.1	33,732	0.10%
2021/06/15	25.1	30.14	36	30.08	30.10	-10.9	32,787	-0.03%
2021/06/11	50.3	29.93	56	30.00	30.00	-5.7	32,499	-0.02%
2021/06/09	70.2	30.22	70	30.32	30.05	0.2	31,523	0.00%
2021/06/08	15.1	29.84	9.4	29.86	29.80	5.6	31,112	0.02%
2021/06/07	40	29.88	113	29.76	29.80	-73	30,592	-0.24%	大賣/
2021/06/04	22	28.72	69	28.83	28.60	-47	29,651	-0.16%
2021/06/03	119	28.31	33.2	28.50	28.50	85.8	29,516	0.29%	大買/
2021/06/02	25.1	28.08	23.1	28.01	27.60	2	29,646	0.01%
2021/06/01	3.1	27.03	24	27.14	27.00	-20.9	28,925	-0.07%
2021/05/31	16	26.97	1	26.95	26.80	15	28,924	0.05%
2021/05/28	3	26.00	5	26.29	26.20	-2	28,562	-0.01%
2021/05/27	9	26.04	0	0.00	25.75	9	28,446	0.03%
2021/05/26	7.1	26.04	7.1	25.99	26.05	0	28,348	0.00%
2021/05/25	28.2	26.57	27.3	26.25	25.90	0.9	28,179	0.00%
2021/05/24	3	25.20	2	25.28	25.15	1	27,684	0.00%
2021/05/21	5	24.75	3	24.68	24.80	2	27,756	0.01%
2021/05/20	5	23.96	2	24.50	24.00	3	27,565	0.01%
2021/05/19	6.2	24.42	4	24.50	24.45	2.2	27,252	0.01%
2021/05/18	25.1	24.63	7	24.76	24.85	18.1	26,955	0.07%
2021/05/17	14.3	24.69	17	24.20	24.05	-2.7	26,378	-0.01%
2021/05/14	96	27.26	77.4	27.04	26.70	18.6	25,940	0.07%
2021/05/13	10	24.98	9	24.85	25.00	1	25,311	0.00%
2021/05/12	3	25.63	42	25.62	25.70	-39	25,069	-0.16%
2021/05/11	11	29.25	25	29.47	28.00	-14	24,485	-0.06%
2021/05/10	15.3	28.84	68	28.63	28.90	-52.7	23,939	-0.22%
2021/05/07	67	29.47	7	29.06	29.05	60	23,292	0.26%
2021/05/06	35.1	31.99	22	31.96	32.25	13.1	22,826	0.06%
2021/05/05	18.2	31.69	25.3	31.69	31.30	-7.1	22,518	-0.03%
2021/05/04	31	30.91	20	30.59	30.20	11	22,164	0.05%
2021/05/03	36	33.26	64	33.47	32.65	-28	21,499	-0.13%
2021/04/29	50.1	33.56	35	33.08	33.50	15.1	20,888	0.07%
2021/04/28	6	32.26	7	32.71	32.50	-1	20,155	0.00%
2021/04/27	18	32.21	29	32.60	32.60	-11	20,086	-0.05%
2021/04/26	21	31.87	30	31.74	32.10	-9	19,617	-0.05%
2021/04/23	25.1	30.96	28	31.14	31.30	-2.9	19,396	-0.02%
2021/04/22	102.2	32.42	64	32.37	31.75	38.2	19,134	0.20%	大買/
2021/04/21	43.2	31.33	36	31.36	31.40	7.2	17,793	0.04%
2021/04/20	64.1	31.31	180	31.74	31.85	-116	17,379	-0.67%	大賣/鉅額交易
2021/04/19	165.1	32.57	103.4	31.37	32.65	61.7	16,683	0.37%	大買/大賣/
2021/04/16	36.1	29.65	7	29.41	29.70	29.1	15,557	0.19%
2021/04/15	25.1	29.19	16	29.20	29.15	9.1	15,203	0.06%
2021/04/14	20	28.50	5	27.90	27.90	15	14,958	0.10%
2021/04/13	7	28.88	25.3	28.97	28.20	-18.3	14,843	-0.12%
2021/04/12	73.1	29.01	42	29.11	29.60	31.1	14,702	0.21%
2021/04/09	10	28.15	1	27.85	28.45	9	14,253	0.06%
2021/04/08	7	27.76	36	27.49	28.00	-29	14,186	-0.20%
2021/04/07	0	27.80	1	27.75	27.80	-1	14,574	-0.01%
2021/04/06	67.1	27.81	2	27.95	27.90	65.1	14,641	0.44%
2021/04/01	2.3	27.36	7	27.38	27.30	-4.7	14,455	-0.03%
2021/03/31	7.2	27.61	0	0.00	27.50	7.2	14,359	0.05%
2021/03/30	1	27.30	8	26.98	27.30	-7	14,217	-0.05%
2021/03/29	10	27.01	16	27.31	27.00	-6	14,377	-0.04%
2021/03/26	14	26.53	12	26.75	26.80	2	15,094	0.01%
2021/03/25	10	25.63	6	25.83	25.95	4	14,603	0.03%
2021/03/24	0	0.00	3	24.65	24.95	-3	14,095	-0.02%
2021/03/23	6	24.46	3	24.40	24.55	3	14,129	0.02%
2021/03/19	3	24.30	2.2	24.12	24.10	0.8	14,283	0.01%
2021/03/18	2	24.85	0	0.00	24.85	2	14,257	0.01%
2021/03/17	0	0.00	3	25.00	25.00	-3	14,337	-0.02%
2021/03/16	5	25.31	0	0.00	25.15	5	14,472	0.03%
2021/03/15	1	25.70	1	25.60	25.60	0	14,467	0.00%
2021/03/12	0	0.00	1	25.45	25.30	-1	14,393	-0.01%
2021/03/11	2	25.65	5.2	25.14	25.10	-3.2	14,430	-0.02%
2021/03/10	3	25.15	3.5	25.38	25.35	-0.5	14,519	0.00%
2021/03/09	8.1	25.38	5	25.19	25.25	3.1	14,525	0.02%
2021/03/08	38	25.44	37	25.66	25.65	1	14,413	0.01%
2021/03/05	1.1	24.44	3	24.13	23.85	-1.9	13,681	-0.01%
2021/03/03	0	23.45	7.5	23.71	23.95	-7.5	13,780	-0.05%
2021/03/02	6	24.08	3	23.98	23.55	3	13,978	0.02%
2021/02/26	0.1	23.93	12	23.70	23.85	-11.9	14,156	-0.08%
2021/02/25	0	23.80	1	23.85	23.85	-1	14,393	-0.01%
2021/02/24	27	23.98	4	24.18	23.65	23	14,651	0.16%
2021/02/23	0	0.00	19	23.97	24.35	-19	14,864	-0.13%
2021/02/22	4	23.65	0	0.00	23.50	4	14,685	0.03%
2021/02/19	0	0.00	3	23.67	23.50	-3	15,307	-0.02%
2021/02/18	2	23.50	13	23.27	23.25	-11	15,492	-0.07%
2021/02/17	7	23.09	3	23.25	23.00	4	15,831	0.03%
2021/02/02	0	0.00	2	21.55	21.80	-2	17,681	-0.01%
2021/02/01	2	21.03	5	21.50	21.55	-3	18,013	-0.02%
2021/01/28	18	21.12	18	21.04	21.05	0	18,452	0.00%
2021/01/27	1	21.60	0	0.00	21.55	1	18,929	0.01%
2021/01/26	0	0.00	1	21.80	21.85	-1	19,461	-0.01%
2021/01/25	0	0.00	5	22.30	22.15	-5	20,193	-0.02%
2021/01/22	10	21.27	5	21.50	22.00	5	20,509	0.02%
2021/01/21	14	21.38	13	21.23	21.40	1	20,749	0.00%
2021/01/20	11	21.21	2	21.13	21.10	9	21,386	0.04%
2021/01/19	8	22.44	10	22.35	22.45	-2	22,351	-0.01%
2021/01/18	3	22.27	0	0.00	22.45	3	23,010	0.01%
2021/01/15	6	22.75	0	0.00	22.55	6	23,183	0.03%
2021/01/14	4	22.95	0.2	23.25	23.45	3.8	23,266	0.02%
2021/01/13	0	0.00	15	23.29	23.20	-15	23,221	-0.06%
2021/01/12	0	22.95	5	23.40	23.10	-5	23,313	-0.02%
2021/01/08	15.1	23.47	6	23.45	23.50	9.1	23,488	0.04%
2021/01/07	8	23.98	6	24.13	23.95	2	23,507	0.01%
2021/01/06	1	23.51	0	0.00	23.35	1	23,377	0.00%
2021/01/05	0	0.00	99	24.73	24.30	-99	23,331	-0.42%
2021/01/04	0	0.00	33	23.99	24.10	-33	23,022	-0.14%
2020/12/31	2	23.78	30.2	23.77	23.75	-28.2	22,751	-0.12%
2020/12/30	47	23.91	13	23.60	23.55	34	22,459	0.15%
2020/12/29	3	23.40	26	23.22	23.10	-23	21,832	-0.11%
2020/12/28	10	22.81	6	22.93	22.95	4	21,601	0.02%
2020/12/25	12.2	22.84	10	22.80	22.75	2.2	21,460	0.01%
2020/12/24	8	22.51	6	22.64	22.65	2	21,423	0.01%
2020/12/23	16	22.75	8	22.42	22.30	8	21,281	0.04%
2020/12/22	43	23.25	70	23.08	22.20	-27	21,110	-0.13%
2020/12/21	6	21.44	37.2	22.07	22.20	-31.2	20,107	-0.15%
2020/12/18	6	21.44	11	21.38	21.25	-5	19,964	-0.03%
2020/12/17	49.2	21.61	1	21.50	21.35	48.2	19,999	0.24%
2020/12/16	5	21.55	10	21.84	21.85	-5	19,924	-0.03%
2020/12/15	56	21.52	50	21.35	21.40	6	19,902	0.03%
2020/12/14	30	22.05	14	22.29	22.25	16	19,836	0.08%
2020/12/11	12	22.32	5	22.50	22.00	7	19,820	0.04%
2020/12/10	3	22.78	16	22.66	22.45	-13	19,784	-0.07%
2020/12/09	8	22.14	14	22.25	22.35	-6	19,778	-0.03%
2020/12/08	12.2	22.37	1	22.35	22.35	11.2	20,209	0.06%
2020/12/07	20	22.86	19	22.35	22.50	1	20,619	0.00%
2020/12/04	21	22.88	25	22.99	23.00	-4	20,686	-0.02%
2020/12/03	35.3	22.54	24	22.67	22.45	11.3	21,230	0.05%
2020/12/02	70	23.02	5	22.80	22.70	65	21,995	0.30%
2020/12/01	35	23.36	5	23.40	23.55	30	22,003	0.14%
2020/11/30	4	23.49	55	23.75	23.40	-51	22,222	-0.23%
2020/11/27	4	23.15	5	23.37	23.25	-1	22,335	0.00%
2020/11/26	31	23.45	8	23.49	23.45	23	22,207	0.10%
2020/11/25	18	23.49	1	23.60	23.45	17	22,044	0.08%
2020/11/24	24	23.50	4	23.58	23.45	20	22,175	0.09%
2020/11/23	20	23.51	43	24.10	24.00	-23	22,055	-0.10%
2020/11/20	39	23.67	13	23.57	23.50	26	21,847	0.12%
2020/11/19	13	24.07	5	24.10	24.10	8	21,994	0.04%
2020/11/18	64	24.17	30	24.12	24.00	34	22,015	0.15%
2020/11/17	24	23.38	29	23.64	23.70	-5	21,592	-0.02%
2020/11/16	25	23.12	20	23.25	23.40	5	21,668	0.02%
2020/11/13	9	23.19	11	23.44	23.05	-2	21,653	-0.01%
2020/11/12	12	22.91	11	22.78	22.60	1	21,895	0.00%
2020/11/11	29	23.82	24	23.67	23.55	5	22,015	0.02%
2020/11/10	48	23.20	25	23.21	23.15	23	22,065	0.10%
2020/11/09	10	23.10	48	23.41	23.65	-38	21,824	-0.17%
2020/11/06	2	22.75	4.7	23.00	23.00	-2.7	21,415	-0.01%
2020/11/05	14	22.80	11	22.93	23.00	3	21,116	0.01%
2020/11/04	43	23.02	11	22.81	22.80	32	21,000	0.15%
2020/11/03	11.2	22.97	36	23.09	23.05	-24.8	20,453	-0.12%
2020/11/02	50	23.02	36	22.70	22.30	14	19,871	0.07%
2020/10/30	5.5	22.85	4	22.61	22.75	1.5	19,090	0.01%
2020/10/29	15	22.43	11	22.64	22.75	4	18,736	0.02%
2020/10/28	78	22.14	86	22.32	22.50	-8	18,375	-0.04%
2020/10/27	27	22.27	45	22.44	22.15	-18	17,655	-0.10%
2020/10/26	43	22.57	37	21.91	21.35	6	16,454	0.04%
2020/10/23	5	20.94	31	21.06	21.15	-26	15,739	-0.17%
2020/10/22	20	20.70	7	20.61	20.55	13	15,560	0.08%
2020/10/21	1	20.40	1	20.55	20.55	0	15,323	0.00%
2020/10/20	6	19.95	1	20.10	20.30	5	15,212	0.03%
2020/10/19	0	0.00	2	19.80	20.00	-2	15,121	-0.01%
2020/10/16	17.1	19.72	5	20.25	19.80	12.1	15,039	0.08%
2020/10/15	3.5	19.71	1	19.70	19.95	2.5	14,777	0.02%
2020/10/14	6	19.37	0	0.00	19.50	6	14,574	0.04%
2020/10/13	6	19.45	62	19.42	18.90	-56	14,400	-0.39%
2020/10/12	34	18.52	0	0.00	18.50	34	14,170	0.24%
2020/10/07	3	19.10	0	0.00	19.20	3	14,270	0.02%
2020/10/06	0	0.00	6	19.30	19.35	-6	14,312	-0.04%
2020/10/05	1	18.95	51	19.03	19.10	-50	14,381	-0.35%
2020/09/30	21	18.66	3	18.72	18.60	18	14,425	0.12%
2020/09/29	33	18.79	0	0.00	18.75	33	14,419	0.23%
2020/09/28	8	18.90	0	0.00	18.95	8	14,398	0.06%
2020/09/25	30	18.26	19	18.59	18.30	11	14,423	0.08%
2020/09/24	13	18.30	0	0.00	18.00	13	14,305	0.09%
2020/09/23	0	0.00	3	19.00	18.75	-3	14,097	-0.02%
2020/09/22	14	18.87	12	19.16	19.15	2	14,056	0.01%
2020/09/21	0	0.00	6	19.60	19.35	-6	13,977	-0.04%
2020/09/17	5	19.35	19	19.68	19.55	-14	13,889	-0.10%
2020/09/16	8	19.14	0	0.00	19.05	8	13,673	0.06%
2020/09/15	5	19.65	0	0.00	19.65	5	13,615	0.04%
2020/09/14	10	19.30	8	19.79	19.15	2	13,512	0.01%
2020/09/11	24	20.74	28	20.63	19.90	-4	13,290	-0.03%
2020/09/10	20	20.59	5	21.00	20.90	15	12,760	0.12%
2020/09/09	0	0.00	1	20.30	20.50	-1	12,245	-0.01%
2020/09/08	21	20.68	305	21.16	20.75	-284	11,962	-2.37%	大賣/鉅額交易
2020/09/07	468	21.22	189	21.35	21.45	279	11,200	2.49%	大買/大賣/鉅額交易
2020/09/04	3	19.40	2	19.80	19.50	1	10,332	0.01%
2020/09/03	4	19.28	14	19.43	19.55	-10	10,040	-0.10%
2020/09/02	3	19.52	4	19.36	19.15	-1	9,755	-0.01%
2020/09/01	2	18.90	0	0.00	19.10	2	9,488	0.02%
2020/08/31	13	19.13	10	19.16	19.20	3	9,487	0.03%
2020/08/28	103	19.35	102	18.81	19.00	1	9,432	0.01%	大買/大賣/
2020/08/27	0	0.00	1	18.70	18.75	-1	9,143	-0.01%
2020/08/26	2	19.10	2	19.00	19.10	0	8,908	0.00%
2020/08/25	152	19.53	217	19.16	18.90	-65	8,808	-0.74%	大買/大賣/
2020/08/24	51.4	18.90	8	18.82	19.00	43.4	8,210	0.53%
2020/08/21	163	19.12	152	18.87	18.75	11	8,047	0.14%	大買/大賣/
2020/08/20	6	18.21	9	18.19	18.35	-3	7,781	-0.04%
2020/08/19	12	18.90	14	18.82	19.20	-2	7,423	-0.03%
2020/08/18	37	18.73	10	18.32	18.75	27	6,994	0.39%
2020/08/17	2	17.85	177	17.62	18.30	-175	6,069	-2.88%	大賣/鉅額交易
2020/08/14	152	16.56	12	16.09	16.65	140	5,671	2.47%	大買/鉅額交易
2020/08/13	12	15.22	0	0.00	15.15	12	5,420	0.22%
2020/08/11	1	14.85	0	0.00	14.90	1	5,663	0.02%
2020/08/10	0	0.00	5	14.90	15.00	-5	5,646	-0.09%
2020/08/07	0	0.00	4	14.60	14.60	-4	5,590	-0.07%
2020/08/06	1	14.70	61	14.62	14.55	-60	5,595	-1.07%
2020/07/31	5	13.90	0	0.00	13.85	5	5,636	0.09%
2020/07/28	0	0.00	10	13.80	13.65	-10	5,748	-0.17%
2020/07/21	0	0.00	1	14.60	14.65	-1	5,812	-0.02%
2020/07/17	2	14.55	0	0.00	14.60	2	5,843	0.03%
2020/07/14	0	0.00	5	15.00	14.50	-5	5,936	-0.08%
2020/07/13	0	0.00	1	14.70	14.70	-1	5,831	-0.02%
2020/07/09	1	15.10	0	0.00	14.95	1	5,747	0.02%
2020/07/06	0	0.00	10	14.95	14.95	-10	5,809	-0.17%
2020/07/03	20	15.00	0	0.00	14.90	20	5,769	0.35%
2020/07/02	5	14.65	5	14.70	14.80	0	5,758	0.00%
2020/07/01	2	14.60	15	14.52	14.65	-13	5,819	-0.22%
2020/06/24	0	0.00	5	15.00	15.00	-5	5,845	-0.09%
2020/06/23	0	0.00	2	14.85	14.85	-2	5,881	-0.03%
2020/06/19	0	0.00	0.1	14.80	14.90	-0.1	5,882	0.00%
2020/06/18	3	14.90	0	0.00	14.95	3	5,905	0.05%
2020/06/16	0	0.00	5	14.75	14.75	-5	5,907	-0.08%
2020/06/12	0	0.00	2	14.40	14.85	-2	6,030	-0.03%
2020/06/11	0	0.00	2	14.95	14.85	-2	6,052	-0.03%
2020/06/10	0	0.00	5	15.10	15.00	-5	6,011	-0.08%
2020/06/08	10	15.40	0	0.00	15.20	10	6,151	0.16%
2020/06/05	2	15.30	15	15.33	15.30	-13	6,044	-0.22%
2020/06/04	0	0.00	1	14.95	14.90	-1	5,978	-0.02%
2020/06/03	10	14.95	16	14.78	14.85	-6	6,041	-0.10%
2020/06/02	0	0.00	5.2	14.35	14.35	-5.2	5,901	-0.09%
2020/05/29	3	14.15	0	0.00	14.10	3	5,836	0.05%
2020/05/28	5	14.35	0	0.00	14.15	5	5,794	0.09%
2020/05/25	5	14.30	0	0.00	14.35	5	5,686	0.09%
2020/05/22	2	14.60	1	14.50	14.50	1	5,613	0.02%
2020/05/21	4	14.90	0	0.00	15.00	4	5,515	0.07%
2020/05/20	1	15.20	5	15.43	15.15	-4	5,388	-0.07%
2020/05/19	7	15.07	47	14.82	15.15	-40	4,976	-0.80%
2020/05/18	0	0.00	5	13.90	13.80	-5	4,632	-0.11%
2020/05/15	0	0.00	10	13.80	13.80	-10	4,625	-0.22%
2020/05/14	3	14.05	15	13.93	13.80	-12	4,601	-0.26%
2020/05/13	0	0.00	1	14.25	14.30	-1	4,526	-0.02%
2020/05/11	1	14.95	5	15.00	14.80	-4	4,503	-0.09%
2020/05/08	8	14.85	0	0.00	14.90	8	4,469	0.18%
2020/04/30	5	15.05	2	15.00	15.05	3	4,319	0.07%
2020/04/29	0	0.00	1	14.40	14.45	-1	4,221	-0.02%
2020/04/28	2	14.50	0	0.00	14.55	2	4,138	0.05%
2020/04/27	2	14.55	3	14.55	14.55	-1	4,295	-0.02%
2020/04/23	5	14.15	20	14.01	14.05	-15	4,252	-0.35%
2020/04/22	25	13.50	0	0.00	13.65	25	4,204	0.59%
2020/04/21	10	13.90	0	0.00	13.65	10	4,189	0.24%
2020/04/20	10	14.25	0	0.00	14.20	10	4,109	0.24%
2020/04/17	22	14.40	0	0.00	14.40	22	4,096	0.54%
2020/04/16	1	14.45	0	0.00	14.55	1	4,025	0.02%
2020/04/15	10	14.75	0	0.00	14.75	10	4,073	0.25%
2020/04/14	0	0.00	6	14.59	14.65	-6	4,136	-0.15%
2020/04/13	5	14.58	5	14.85	14.50	0	4,204	0.00%
2020/04/06	0	0.00	1	13.30	13.45	-1	4,520	-0.02%
2020/03/31	9	12.71	4	12.81	12.90	5	4,415	0.11%
2020/03/25	1	12.55	9	12.57	12.50	-8	4,449	-0.18%
2020/03/24	1	11.95	1	12.00	11.95	0	4,522	0.00%
2020/03/23	1	11.25	0	0.00	11.20	1	4,528	0.02%
2020/03/20	5	11.25	0	0.00	11.45	5	4,539	0.11%
2020/03/19	0.2	10.80	2	11.35	10.65	-1.8	4,501	-0.04%
2020/03/18	1	12.15	0	0.00	11.80	1	4,420	0.02%
2020/03/17	2	12.45	0	0.00	12.35	2	4,403	0.05%
2020/03/13	2	12.71	0	0.00	12.85	2	4,268	0.05%
2020/03/12	5	14.50	0	0.00	14.05	5	4,130	0.12%
2020/03/11	10	14.93	0	0.00	15.00	10	4,064	0.25%
2020/03/09	12	15.09	0	0.00	15.10	12	3,995	0.30%
2020/03/02	0	0.00	1	16.15	16.20	-1	4,029	-0.02%
2020/02/25	1	16.65	0	0.00	16.80	1	4,017	0.02%
2020/02/24	5	16.90	7	16.90	16.85	-2	4,018	-0.05%
2020/02/21	2	17.35	0	0.00	17.20	2	4,001	0.05%
2020/02/19	1	17.40	0	0.00	17.45	1	3,994	0.03%
2020/02/18	1	17.20	0	0.00	17.20	1	3,996	0.03%
2020/02/14	2	17.15	0	0.00	17.15	2	4,054	0.05%
2020/02/06	0	0.00	1	16.75	16.90	-1	4,180	-0.02%
2020/02/05	1	16.50	0	0.00	16.50	1	4,184	0.02%
2020/02/03	10	16.18	0	0.00	16.30	10	4,143	0.24%
2020/01/31	5	17.05	0	0.00	17.05	5	4,051	0.12%
2020/01/30	12	16.93	0	0.00	16.80	12	4,097	0.29%
2020/01/16	1	18.40	0	0.00	18.40	1	3,929	0.03%
2020/01/14	0	0.00	10	18.43	18.40	-10	3,941	-0.25%
2020/01/13	1	18.45	0	0.00	18.40	1	3,942	0.03%
2020/01/09	5	18.34	0	0.00	18.25	5	3,954	0.13%
2020/01/08	1	18.50	0	0.00	18.45	1	3,834	0.03%
2020/01/07	6	18.81	0	0.00	18.75	6	3,715	0.16%
2020/01/06	10	19.18	4	19.45	19.05	6	3,620	0.17%
2020/01/03	9	19.27	0	0.00	19.40	9	3,573	0.25%
2020/01/02	3	19.08	6	19.10	19.15	-3	3,422	-0.09%
2019/12/31	5	18.55	0	0.00	18.60	5	3,158	0.16%
2019/12/25	5	18.60	0	0.00	18.60	5	3,165	0.16%
2019/12/17	2	18.30	0	0.00	18.40	2	3,011	0.07%
2019/12/16	5	18.20	0	0.00	18.25	5	3,007	0.17%
2019/12/12	0	0.00	1	18.25	18.20	-1	3,088	-0.03%
2019/12/02	2	18.05	12	18.10	18.05	-10	3,549	-0.28%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/27	10	18.85	0	0.00	18.75	10	3,620	0.28%
2019/11/20	12	18.20	0	0.00	18.25	12	3,605	0.33%
2019/11/07	1	18.70	0	0.00	18.70	1	3,941	0.03%
2019/10/22	5	18.65	0	0.00	18.40	5	4,318	0.12%
2019/10/18	0.1	18.50	0	0.00	18.50	0.1	4,343	0.00%
2019/10/04	1	18.20	0	0.00	18.20	1	4,492	0.02%
2019/09/24	7	18.85	0	0.00	18.80	7	4,825	0.15%
2019/09/20	2	18.95	3	18.95	19.00	-1	4,985	-0.02%
2019/09/19	0	0.00	1	19.05	18.90	-1	4,961	-0.02%
2019/09/17	1	19.05	0	0.00	19.05	1	4,952	0.02%
2019/09/16	3	19.68	16	19.96	19.40	-13	4,911	-0.26%
2019/09/10	2	18.85	0	0.00	18.80	2	4,653	0.04%
2019/09/06	0	0.00	1	18.90	19.00	-1	4,791	-0.02%
2019/09/03	0	0.00	5	18.95	18.75	-5	4,871	-0.10%
2019/09/02	13	18.82	6	18.85	19.05	7	4,865	0.14%
2019/08/28	0	0.00	2	18.05	18.00	-2	4,788	-0.04%
2019/08/22	3	18.25	0	0.00	18.25	3	4,755	0.06%
2019/08/21	0	0.00	1	18.45	18.30	-1	4,730	-0.02%
2019/08/20	2	18.60	0	0.00	18.55	2	4,683	0.04%
2019/08/16	2	18.20	0	0.00	18.30	2	4,620	0.04%
2019/08/13	0	0.00	2	17.70	17.70	-2	4,391	-0.05%
2019/08/08	1	18.20	0	0.00	18.40	1	4,331	0.02%
2019/08/07	1	18.65	1	18.55	18.55	0	4,296	0.00%
2019/08/06	32	18.39	0	0.00	18.65	32	4,314	0.74%
2019/08/05	12	19.00	30	18.85	18.85	-18	4,308	-0.42%
2019/08/02	3	19.95	0	0.00	19.90	3	4,263	0.07%
2019/07/29	1	20.45	0	0.00	20.45	1	4,356	0.02%
2019/07/22	0	0.00	11	20.96	21.05	-11	5,045	-0.22%
2019/07/19	0	0.00	10	21.00	21.00	-10	5,051	-0.20%
2019/07/18	0	0.00	1	21.20	21.05	-1	5,024	-0.02%
2019/07/16	10	20.90	20	20.80	20.80	-10	4,939	-0.20%
2019/07/15	0	0.00	15	20.65	20.65	-15	4,931	-0.30%
2019/07/11	5	20.75	15	20.75	20.65	-10	4,975	-0.20%
2019/07/10	10	20.73	19	20.79	20.85	-9	4,985	-0.18%
2019/07/09	5	20.80	0	0.00	20.80	5	5,001	0.10%
2019/07/08	32	20.91	0	0.00	20.70	32	5,038	0.64%
2019/07/05	2	21.25	0	0.00	21.15	2	5,081	0.04%
2019/07/04	0	0.00	62	21.25	21.20	-62	5,188	-1.19%
2019/07/03	10	21.33	0	0.00	21.40	10	5,414	0.18%
2019/07/02	6	21.19	3	21.22	21.45	3	5,437	0.06%
2019/07/01	3	21.08	3	21.05	21.20	0	5,363	0.00%
2019/06/28	1	20.65	0	0.00	20.50	1	5,273	0.02%
2019/06/27	25	20.17	0	0.00	20.15	25	5,135	0.49%
2019/06/26	2	20.20	0	0.00	20.15	2	5,116	0.04%
2019/06/25	10	20.25	0	0.00	20.25	10	5,077	0.20%
2019/06/24	20	20.30	0	0.00	20.35	20	5,064	0.39%
2019/06/21	2	20.20	0	0.00	20.20	2	5,060	0.04%
2019/06/19	7	20.15	0	0.00	20.30	7	5,059	0.14%
2019/06/17	10	20.40	0	0.00	20.30	10	4,974	0.20%
2019/06/10	20	20.15	0	0.00	20.10	20	4,800	0.42%
2019/06/05	20	20.25	10	20.25	20.05	10	4,915	0.20%
2019/06/04	10	20.15	0	0.00	20.15	10	4,969	0.20%
2019/06/03	0	0.00	50	20.25	20.25	-50	4,993	-1.00%
2019/05/29	6	21.05	6	21.00	20.95	0	5,061	0.00%
2019/05/27	13	21.17	13	21.19	21.00	0	5,140	0.00%
2019/05/10	11	21.06	0	0.00	21.15	11	5,727	0.19%
2019/05/09	0	0.00	1	21.90	21.85	-1	5,801	-0.02%
2019/05/06	0	0.00	3	21.45	21.85	-3	5,805	-0.05%
2019/05/02	0	0.00	5	21.60	21.65	-5	5,748	-0.09%
2019/04/30	2	21.23	2	21.15	21.25	0	5,701	0.00%
2019/04/29	17	21.00	10	21.05	21.05	7	5,655	0.12%
2019/04/26	13	21.56	1	22.50	21.30	12	5,629	0.21%
2019/04/17	0	0.00	5	24.15	24.20	-5	5,537	-0.09%
2019/04/11	9	24.88	0	0.00	24.70	9	5,516	0.16%
2019/04/10	2	24.75	11	24.75	25.10	-9	5,396	-0.17%
2019/04/09	5	24.85	0	0.00	25.00	5	5,269	0.09%
2019/04/01	10	23.90	0	0.00	23.90	10	4,950	0.20%
2019/03/25	0	0.00	2	23.80	23.80	-2	4,939	-0.04%
2019/03/22	2	24.15	0	0.00	24.00	2	4,930	0.04%
2019/03/20	0	0.00	2	24.15	24.10	-2	4,942	-0.04%
2019/03/13	2	23.45	0	0.00	23.55	2	5,260	0.04%
2019/03/11	20	23.85	2	23.90	23.85	18	5,394	0.33%
2019/03/08	1	23.90	0	0.00	23.80	1	5,612	0.02%
2019/03/05	2	24.15	0	0.00	23.95	2	5,987	0.03%
2019/03/04	0	0.00	1	24.35	24.25	-1	6,029	-0.02%
2019/02/22	2	24.30	0	0.00	24.25	2	6,151	0.03%
2019/02/20	0	0.00	2	24.90	24.85	-2	6,141	-0.03%
2019/02/19	1	24.75	2	24.80	24.80	-1	6,074	-0.02%
2019/02/18	0	0.00	2	24.60	24.60	-2	6,028	-0.03%
2019/02/12	0	0.00	2	24.48	24.50	-2	5,987	-0.03%
2019/02/11	1	25.25	1	24.70	24.75	0	5,937	0.00%
2019/01/30	1	24.20	9	24.80	25.05	-8	5,909	-0.14%
2019/01/29	8	23.90	0	0.00	24.05	8	5,827	0.14%
2019/01/28	0	0.00	3	24.05	24.00	-3	5,896	-0.05%
2019/01/25	1	24.05	6	24.03	24.05	-5	5,898	-0.08%
2019/01/24	0	0.00	8	23.80	24.05	-8	5,868	-0.14%
2019/01/23	6	23.50	0	0.00	23.60	6	5,911	0.10%
2019/01/22	3	23.90	3	23.90	23.85	0	5,959	0.00%
2019/01/21	3	24.25	0	0.00	24.30	3	5,966	0.05%
2019/01/18	7	24.10	1	24.25	24.00	6	5,995	0.10%
2019/01/17	1	23.95	0	0.00	23.80	1	6,055	0.02%
2019/01/15	6	23.52	0	0.00	23.60	6	6,245	0.10%
2019/01/09	1	23.45	3	23.15	22.70	-2	6,405	-0.03%
2019/01/04	1	21.05	1	21.20	21.20	0	6,301	0.00%
2019/01/03	0	0.00	2	22.00	21.70	-2	6,338	-0.03%
2018/12/28	1	21.85	0	0.00	21.85	1	6,327	0.02%
2018/12/22	3	22.15	0	0.00	22.15	3	6,354	0.05%
2018/12/21	2	22.00	0	0.00	22.35	2	6,482	0.03%
2018/12/20	0	0.00	4	22.03	21.75	-4	6,484	-0.06%
2018/12/18	2	22.25	0	0.00	22.40	2	6,663	0.03%
2018/12/13	2	23.15	0	0.00	23.20	2	6,830	0.03%
2018/12/12	0	0.00	4	23.20	22.90	-4	6,787	-0.06%
2018/12/11	0	0.00	2	23.50	23.05	-2	6,725	-0.03%
2018/12/07	1	24.60	2	24.25	24.30	-1	6,611	-0.02%
2018/12/05	3	24.25	5	24.63	24.15	-2	6,466	-0.03%
2018/12/04	0	0.00	1	23.75	24.05	-1	6,355	-0.02%
2018/12/03	5	23.25	1	23.40	24.00	4	6,242	0.06%
2018/11/28	13	21.52	0	0.00	21.60	13	5,819	0.22%
2018/11/23	11	23.05	1	22.65	22.65	10	5,669	0.18%
2018/11/22	3	23.53	0.2	23.30	23.35	2.8	5,608	0.05%
2018/11/21	0	0.00	2	22.60	22.50	-2	5,583	-0.04%
2018/11/19	0.2	22.55	0	0.00	22.55	0.2	5,625	0.00%
2018/11/16	4	22.75	0	0.00	22.60	4	5,671	0.07%
2018/11/15	4	22.55	0	0.00	22.60	4	5,724	0.07%
2018/11/13	7	22.54	7	22.50	22.45	0	5,804	0.00%
2018/11/09	0	0.00	5	22.22	22.20	-5	5,992	-0.08%
2018/11/08	0	0.00	5	22.85	22.80	-5	6,297	-0.08%
2018/11/07	0	0.00	1	22.05	22.55	-1	6,591	-0.02%
2018/11/06	3	22.00	0	0.00	22.15	3	6,550	0.05%
2018/11/05	3	21.83	2	21.20	21.80	1	6,514	0.02%
2018/11/02	5	20.95	0	0.00	20.70	5	6,464	0.08%
2018/11/01	0	0.00	1	21.05	21.05	-1	6,501	-0.02%
2018/10/31	1	20.85	0	0.00	20.85	1	6,540	0.02%
2018/10/30	0	0.00	1	19.80	20.00	-1	6,525	-0.02%
2018/10/29	1	20.45	2	20.30	20.35	-1	6,542	-0.02%
2018/10/26	25	20.19	27	20.12	20.20	-2	6,575	-0.03%
2018/10/25	0	0.00	5	19.60	19.50	-5	6,541	-0.08%
2018/10/24	0	0.00	18	21.29	21.20	-18	6,413	-0.28%
2018/10/23	0	0.00	3	22.30	22.20	-3	6,251	-0.05%
2018/10/22	3	23.02	0	0.00	23.35	3	6,141	0.05%
2018/10/17	2	24.90	0	0.00	24.30	2	5,938	0.03%
2018/10/15	26	24.65	0	0.00	24.65	26	5,997	0.43%
2018/10/03	0	0.00	8	29.25	29.00	-8	6,028	-0.13%
2018/10/02	3	29.95	0	0.00	29.95	3	6,018	0.05%
2018/10/01	5	30.04	0	0.00	30.15	5	6,034	0.08%
2018/09/28	0	0.00	1	30.20	30.40	-1	6,102	-0.02%
2018/09/27	0	0.00	2	29.95	29.70	-2	6,035	-0.03%
2018/09/26	2	30.25	0	0.00	29.80	2	6,041	0.03%
2018/09/21	0	0.00	2	28.95	29.05	-2	5,911	-0.03%
2018/09/20	0	0.00	4	27.58	28.25	-4	5,828	-0.07%
2018/09/14	0	0.00	3	28.40	28.60	-3	6,015	-0.05%
2018/09/13	2	28.20	0	0.00	28.20	2	6,122	0.03%
2018/09/12	7	28.00	1	27.95	28.10	6	6,210	0.10%
2018/09/11	20	26.75	0	0.00	27.70	20	6,289	0.32%
2018/09/10	0	0.00	1	27.70	27.65	-1	6,231	-0.02%
2018/09/07	1	28.60	0	0.00	28.60	1	6,213	0.02%
2018/09/03	2	30.03	0	0.00	29.55	2	6,507	0.03%
2018/08/28	0	0.00	1	30.85	30.75	-1	6,708	-0.01%
2018/08/27	1	31.05	0	0.00	31.00	1	6,691	0.01%
2018/08/23	0	0.00	1	30.85	30.75	-1	6,976	-0.01%
2018/08/22	2	31.40	3	31.15	31.00	-1	7,023	-0.01%
2018/08/21	2	31.20	0	0.00	31.20	2	7,084	0.03%
2018/08/20	5	31.33	2	31.20	31.30	3	7,167	0.04%
2018/08/17	2	30.85	1	31.20	30.70	1	7,205	0.01%
2018/08/16	0	0.00	10	30.40	30.45	-10	7,182	-0.14%
2018/08/15	12	30.93	2	30.60	31.00	10	7,273	0.14%
2018/08/14	61	28.60	115	30.20	31.10	-54	7,046	-0.77%	大賣/
2018/08/13	80	28.73	117	28.37	28.30	-37	7,045	-0.53%	大賣/
2018/08/10	20	29.25	20	29.52	29.30	0	7,382	0.00%
2018/08/09	2	29.35	0	0.00	29.20	2	7,431	0.03%
2018/08/07	0	0.00	1	29.35	29.20	-1	7,427	-0.01%
2018/08/06	1	28.75	1	28.45	28.85	0	7,435	0.00%
2018/08/03	0	0.00	4	28.81	28.70	-4	7,443	-0.05%
2018/08/02	80	28.48	85	28.30	28.35	-5	7,430	-0.07%
2018/07/30	50	28.18	50	28.22	28.20	0	7,584	0.00%
2018/07/27	20	28.30	20	28.50	28.50	0	7,616	0.00%
2018/07/26	0	0.00	1	28.50	28.50	-1	7,664	-0.01%
2018/07/25	1	27.40	1	27.80	27.80	0	7,687	0.00%
2018/07/24	4	27.29	0	0.00	27.25	4	7,695	0.05%
2018/07/18	60	27.60	40	27.48	27.50	20	8,138	0.25%
2018/07/17	31	28.29	18	27.98	27.90	13	8,189	0.16%
2018/07/16	31	28.48	30	28.60	28.40	1	8,405	0.01%
2018/07/13	50	29.70	0	0.00	29.90	50	8,521	0.59%
2018/07/12	0	0.00	1.1	29.40	29.40	-1.1	8,529	-0.01%
2018/07/09	0.1	28.65	1	28.65	28.75	-0.9	8,953	-0.01%
2018/07/06	1	27.90	0	0.00	28.55	1	9,001	0.01%
2018/07/05	1	28.90	0	0.00	28.50	1	8,991	0.01%
2018/07/04	3	29.27	0	0.00	29.25	3	9,062	0.03%
2018/07/03	0	0.00	7	29.76	29.75	-7	9,286	-0.08%
2018/06/29	1	29.30	0	0.00	29.30	1	9,302	0.01%
2018/06/28	0	0.00	3	30.10	29.40	-3	9,253	-0.03%
2018/06/27	1	29.20	0	0.00	29.15	1	9,256	0.01%
2018/06/26	0	0.00	4	29.65	29.75	-4	9,307	-0.04%
2018/06/22	0	0.00	3	29.92	29.75	-3	9,401	-0.03%
2018/06/21	1	29.40	1	29.65	29.40	0	9,392	0.00%
2018/06/20	2	28.83	0	0.00	29.15	2	9,424	0.02%
2018/06/15	4	28.65	2	28.90	28.65	2	9,373	0.02%
2018/06/14	1	29.15	0	0.00	29.10	1	9,383	0.01%
2018/06/12	1	30.55	1	30.25	29.85	0	9,474	0.00%
2018/06/11	3	30.45	1	31.00	30.25	2	9,420	0.02%
2018/06/08	2	31.43	8	31.46	31.20	-6	9,428	-0.06%
2018/06/07	2	32.05	4	31.88	31.90	-2	9,401	-0.02%
2018/06/06	3	31.18	0	0.00	31.15	3	9,397	0.03%
2018/06/05	1	31.40	0	0.00	31.20	1	9,382	0.01%
2018/06/01	2	31.50	0	0.00	31.50	2	9,322	0.02%
2018/05/31	0	0.00	1	32.10	32.10	-1	9,197	-0.01%
2018/05/30	4	31.20	1	31.20	31.35	3	9,043	0.03%
2018/05/29	2	31.90	0	0.00	31.45	2	9,030	0.02%
2018/05/28	6	31.33	0	0.00	31.30	6	9,018	0.07%
2018/05/25	2	32.05	3	31.95	32.05	-1	9,076	-0.01%
2018/05/24	1	33.35	0	0.00	33.20	1	9,103	0.01%
2018/05/23	5	33.61	2	34.05	34.00	3	9,061	0.03%
2018/05/22	3	33.40	1	33.25	33.25	2	8,908	0.02%
2018/05/21	13	34.75	33	34.94	33.60	-20	8,885	-0.23%
2018/05/18	40	33.64	8	33.10	33.95	32	8,590	0.37%
2018/05/17	2	32.53	6	31.91	31.75	-4	8,254	-0.05%
2018/05/16	4	31.80	3	31.65	31.70	1	8,172	0.01%
2018/05/14	2	32.23	0	0.00	32.40	2	8,370	0.02%
2018/05/11	1	31.50	0	0.00	31.80	1	8,389	0.01%
2018/05/10	0	0.00	8	31.28	30.90	-8	8,384	-0.10%
2018/05/09	3	32.30	0	0.00	31.05	3	8,365	0.04%
2018/05/08	12	33.35	15	32.68	32.60	-3	8,392	-0.04%
2018/05/03	1	32.60	0	0.00	32.60	1	8,685	0.01%
2018/04/30	1	32.90	3	33.12	33.00	-2	8,651	-0.02%
2018/04/27	5	33.49	7	33.16	33.55	-2	8,690	-0.02%
2018/04/26	3	33.93	4	33.65	33.60	-1	8,736	-0.01%
2018/04/25	1	31.90	10	31.90	32.10	-9	8,639	-0.10%
2018/04/23	2	32.80	2	32.55	32.50	0	8,688	0.00%
2018/04/20	5	33.51	2	33.45	33.10	3	8,766	0.03%
2018/04/19	3	32.87	5	32.84	33.00	-2	8,722	-0.02%
2018/04/18	1	32.60	4	32.60	32.65	-3	8,774	-0.03%
2018/04/17	4	32.18	1	31.50	31.55	3	8,829	0.03%
2018/04/16	10	32.62	3	32.50	32.25	7	9,057	0.08%
2018/04/13	2	31.60	18	31.98	31.90	-16	9,208	-0.17%
2018/04/12	5	31.21	6	31.17	31.10	-1	9,504	-0.01%
2018/04/11	1	30.60	0	0.00	30.25	1	9,729	0.01%
2018/04/10	5	31.19	4	31.15	31.15	1	10,059	0.01%
2018/04/09	0	0.00	22	30.79	31.40	-22	10,351	-0.21%
2018/03/31	17	30.50	0	0.00	30.60	17	12,081	0.14%
2018/03/30	2	30.90	2	30.75	30.65	0	13,086	0.00%
2018/03/29	0	0.00	2	30.40	30.50	-2	13,452	-0.01%
2018/03/28	1	30.30	0	0.00	30.05	1	13,439	0.01%
2018/03/27	0	0.00	2	30.05	30.00	-2	13,456	-0.01%
2018/03/26	0	0.00	4	29.70	29.60	-4	13,432	-0.03%
2018/03/23	1	28.60	0	0.00	29.75	1	13,414	0.01%
2018/03/22	3	29.82	1	30.00	29.45	2	13,356	0.01%
2018/03/21	1	29.90	1	29.85	29.45	0	13,407	0.00%
2018/03/19	1	29.70	0	0.00	29.50	1	13,563	0.01%
2018/03/15	8	29.00	8	29.13	29.40	0	13,649	0.00%
2018/03/14	1	29.20	4	29.30	29.40	-3	13,650	-0.02%
2018/03/02	4	29.10	0	0.00	28.90	4	15,668	0.03%
2018/02/27	0	0.00	1	29.10	29.20	-1	15,719	-0.01%
2018/02/23	0	0.00	1	28.00	28.00	-1	15,928	-0.01%
2018/02/21	4	27.25	1	27.40	27.50	3	16,059	0.02%
2018/02/05	0	0.00	1	27.95	28.05	-1	17,180	-0.01%
2018/02/02	1	29.25	1	29.15	28.95	0	17,734	0.00%
2018/02/01	3	28.92	0	0.00	28.80	3	17,753	0.02%
2018/01/31	2	28.75	0	0.00	28.75	2	17,730	0.01%
2018/01/30	1	29.55	0	0.00	29.35	1	17,647	0.01%
2018/01/29	0	0.00	1	30.15	30.50	-1	17,715	-0.01%
2018/01/26	1	30.10	75	30.04	29.80	-74	17,625	-0.42%
2018/01/25	1	29.80	24	29.89	29.55	-23	17,442	-0.13%
2018/01/23	1	29.75	0	0.00	29.10	1	17,398	0.01%
2018/01/22	0	0.00	15	29.68	29.70	-15	17,341	-0.09%
2018/01/19	64	29.50	6	29.63	29.15	58	17,290	0.34%
2018/01/18	22	29.91	0	0.00	29.80	22	17,160	0.13%
2018/01/17	2	29.95	12	30.26	30.15	-10	17,062	-0.06%
2018/01/16	2	29.55	0	0.00	29.65	2	16,881	0.01%
2018/01/15	18	29.96	0	0.00	29.90	18	16,759	0.11%
2018/01/12	19	30.50	29	31.05	30.40	-10	16,553	-0.06%
2018/01/11	20	30.58	0	0.00	30.35	20	16,355	0.12%
2018/01/10	13	31.46	25	31.75	31.05	-12	16,264	-0.07%
2018/01/09	7	31.42	50	31.59	31.60	-43	15,960	-0.27%
2018/01/08	31	30.96	76	31.29	31.15	-45	15,651	-0.29%
2018/01/05	10	30.15	15	30.38	30.80	-5	15,233	-0.03%
2018/01/04	8	30.65	27	31.07	30.15	-19	14,980	-0.13%
2018/01/03	58	30.68	18	30.55	30.35	40	14,682	0.27%
2018/01/02	62	31.26	20	31.67	30.80	42	14,308	0.29%