國喬 (1312)-元大-永和券商分點個股進出

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

國喬

(1312)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元大-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	13.40	1	13.30	13.40	1	2,056	0.05%
2024/05/07	0	0.00	1	13.25	13.25	-1	2,087	-0.05%
2024/05/03	1	13.55	2	13.45	13.45	-1	2,120	-0.05%
2024/04/30	0	0.00	0	13.55	13.50	0	2,125	0.00%
2024/04/29	150	13.51	0	0.00	13.65	150	2,121	7.07%	大買/鉅額交易
2024/04/24	0	0.00	2	13.20	13.20	-2	2,107	-0.09%
2024/04/23	0	0.00	2	13.20	13.20	-2	2,178	-0.09%
2024/04/22	40	13.30	0	0.00	13.15	40	2,245	1.78%
2024/04/19	0	0.00	70	12.91	12.90	-70	2,208	-3.17%
2024/04/18	106	13.09	110	12.81	13.10	-4	2,182	-0.18%	大買/大賣/
2024/04/16	0	0.00	140	12.99	12.95	-140	2,259	-6.20%	大賣/鉅額交易
2024/04/12	0	0.00	4	13.35	13.35	-4	2,259	-0.18%
2024/04/11	0	13.55	0	0.00	13.35	0	2,269	0.00%
2024/04/10	10	13.65	0	0.00	13.70	10	2,261	0.44%
2024/04/09	102	13.52	0	0.00	13.55	102	2,269	4.49%	大買/鉅額交易
2024/04/08	0	0.00	10	13.20	13.30	-10	2,246	-0.45%
2024/04/03	0	0.00	40	13.20	13.20	-40	2,279	-1.75%
2024/04/01	100	13.49	0	0.00	13.55	100	2,324	4.30%
2024/03/29	40	13.28	0	0.00	13.30	40	2,482	1.61%
2024/03/28	0	0.00	61	13.06	13.10	-61	2,722	-2.24%
2024/03/25	50	13.41	0	0.00	13.40	50	2,781	1.80%
2024/03/22	1	13.35	0	0.00	13.45	1	2,869	0.03%
2024/03/21	101	13.42	0	0.00	13.45	101	2,906	3.47%	大買/鉅額交易
2024/03/20	1	13.15	60	13.03	13.15	-59	2,986	-1.98%
2024/03/18	0	0.00	5	13.15	13.15	-5	3,035	-0.16%
2024/03/15	0	0.00	40	13.35	13.35	-40	3,116	-1.28%
2024/03/13	0	0.00	71	13.39	13.45	-71	3,199	-2.22%
2024/03/11	121	13.69	0	0.00	13.75	121	3,182	3.80%	大買/鉅額交易
2024/03/08	2	13.55	63	13.71	13.55	-61	3,175	-1.92%
2024/03/07	2	13.90	40	13.90	13.90	-38	3,119	-1.22%
2024/03/06	1	14.05	80	14.05	14.05	-79	3,090	-2.56%
2024/03/05	115	14.00	0	0.00	14.00	115	3,129	3.67%	大買/鉅額交易
2024/03/04	0	0.00	0	14.10	14.05	0	3,123	0.00%
2024/03/01	1	14.10	0	0.00	14.10	1	3,153	0.03%
2024/02/21	2	14.33	1	14.35	14.35	1	3,160	0.03%
2024/02/16	1	14.45	10	14.36	14.45	-9	3,162	-0.28%
2024/02/15	0	0.00	12	14.20	14.25	-12	3,136	-0.38%
2024/02/02	0	0.00	23	14.40	14.40	-23	3,106	-0.74%
2024/01/30	0	0.00	2	14.43	14.50	-2	3,067	-0.07%
2024/01/29	1	14.70	3	14.65	14.75	-2	3,046	-0.07%
2024/01/26	0	0.00	3	14.55	14.50	-3	3,020	-0.10%
2024/01/25	1	14.40	0	0.00	14.40	1	2,991	0.03%
2024/01/23	40	14.38	0	0.00	14.25	40	2,954	1.35%
2024/01/22	60	14.20	3	14.15	14.15	57	2,937	1.94%
2024/01/19	20	14.20	2	14.05	14.10	18	2,918	0.62%
2024/01/18	2	14.05	0	0.00	14.05	2	2,900	0.07%
2024/01/17	1	14.05	40	14.08	14.05	-39	2,888	-1.35%
2024/01/16	0	0.00	60	14.32	14.30	-60	2,815	-2.13%
2024/01/15	23	14.69	0.9	14.75	14.60	22.1	2,751	0.80%
2024/01/12	41	14.77	1	14.70	14.70	40	2,763	1.45%
2024/01/11	0	0.00	81	14.50	14.60	-81	2,752	-2.94%
2024/01/10	5.2	14.81	1	14.75	14.70	4.2	2,695	0.16%
2024/01/09	2	15.05	0	0.00	14.95	2	2,644	0.08%
2024/01/08	2	15.18	3	15.25	15.15	-1	2,607	-0.04%
2024/01/05	0	0.00	5.1	15.14	15.20	-5.1	2,569	-0.20%
2024/01/03	0	0.00	3	15.15	15.15	-3	2,545	-0.12%
2024/01/02	3	15.15	0	0.00	15.15	3	2,515	0.12%
2023/12/29	0	0.00	5	15.18	15.20	-5	2,498	-0.20%
2023/12/28	3	15.15	3	15.10	15.10	0	2,454	0.00%
2023/12/27	43	15.15	0	0.00	15.10	43	2,422	1.77%
2023/12/26	46.3	15.22	3.5	15.38	15.10	42.8	2,395	1.79%
2023/12/25	0	0.00	85.5	14.85	14.85	-85.5	2,213	-3.86%
2023/12/21	12	15.37	1	15.30	15.30	11	1,937	0.57%
2023/12/20	71	15.01	0	0.00	15.05	71	1,865	3.81%
2023/12/19	3	15.05	80	14.75	14.90	-77	1,841	-4.18%
2023/12/18	0	0.00	3	15.25	15.20	-3	1,754	-0.17%
2023/12/15	61.1	15.43	0	0.00	15.25	61.1	1,714	3.57%
2023/12/14	0.6	15.20	0	0.00	15.20	0.6	1,614	0.04%
2023/12/13	23	15.21	0	0.00	15.15	23	1,560	1.47%
2023/12/12	111	15.10	43	15.26	15.45	68	1,536	4.43%	大買/
2023/12/11	1.2	15.26	0	0.00	15.20	1.2	1,441	0.08%
2023/12/08	103	15.85	1.3	15.80	15.70	101.7	1,371	7.41%	大買/鉅額交易
2023/12/06	15	16.05	0	0.00	15.95	15	1,305	1.15%
2023/12/04	20	16.05	0	0.00	16.00	20	1,276	1.57%
2023/11/30	3	16.00	0	0.00	16.05	3	1,242	0.24%
2023/11/29	3	16.15	0	0.00	16.10	3	1,197	0.25%
2023/11/28	3	16.10	3	16.25	16.20	0	1,185	0.00%
2023/11/27	0	0.00	46	16.62	16.55	-46	1,120	-4.11%
2023/11/24	40	16.74	9	16.50	16.75	31	1,085	2.86%
2023/11/23	0	0.00	100	16.34	16.45	-100	1,045	-9.57%
2023/11/21	2	16.55	2	16.55	16.55	0	1,030	0.00%
2023/11/20	3	16.40	3	16.35	16.35	0	1,023	0.00%
2023/11/17	3	16.40	3	16.30	16.35	0	1,025	0.00%
2023/11/16	1	16.35	0	0.00	16.35	1	1,043	0.10%
2023/11/03	0	0.00	4	16.05	16.05	-4	1,278	-0.31%
2023/11/02	3	15.75	0	0.00	15.90	3	1,287	0.23%
2023/10/27	0	0.00	1	15.90	15.95	-1	1,398	-0.07%
2023/10/26	4	15.85	0	0.00	15.90	4	1,430	0.28%
2023/10/24	2	15.95	0	0.00	15.90	2	1,451	0.14%
2023/10/23	105	16.00	1	15.95	15.95	104	1,472	7.06%	大買/鉅額交易
2023/10/20	1	15.80	100	15.90	15.90	-99	1,472	-6.72%
2023/10/19	0	0.00	4	16.15	16.20	-4	1,469	-0.27%
2023/10/18	0	0.00	3	16.25	16.15	-3	1,475	-0.20%
2023/10/17	3	16.45	0	0.00	16.40	3	1,473	0.20%
2023/10/16	0	0.00	3	16.65	16.60	-3	1,524	-0.20%
2023/10/05	103	16.42	0	0.00	16.35	103	1,635	6.30%	大買/鉅額交易
2023/10/04	0	0.00	100	16.28	16.30	-100	1,644	-6.08%
2023/10/03	3	16.60	3	16.50	16.50	0	1,647	0.00%
2023/09/26	0	0.00	3	16.80	16.75	-3	1,741	-0.17%
2023/09/25	3	17.05	0	0.00	17.00	3	1,740	0.17%
2023/09/14	3	17.50	0	0.00	17.40	3	1,754	0.17%
2023/09/13	0	0.00	0.1	17.45	17.55	-0.1	1,748	-0.01%
2023/09/07	0	0.00	1	16.85	16.85	-1	1,723	-0.06%
2023/08/24	80	16.55	0	0.00	16.50	80	1,825	4.38%
2023/08/23	0	0.00	3	16.35	16.40	-3	1,825	-0.16%
2023/08/22	0	0.00	80	16.26	16.35	-80	1,834	-4.36%
2023/08/18	40	16.93	0	0.00	16.85	40	1,825	2.19%
2023/08/17	60	16.58	0	0.00	16.70	60	1,817	3.30%
2023/08/15	0	16.93	0	0.00	16.95	0	1,758	0.00%
2023/08/14	1	17.30	0	0.00	17.25	1	1,706	0.06%
2023/08/10	0	18.70	0	0.00	18.60	0	1,637	0.00%
2023/08/09	0	18.85	0	0.00	18.85	0	1,648	0.00%
2023/08/07	0	0.00	1	18.80	18.80	-1	1,697	-0.06%
2023/08/04	0.1	18.80	10	18.80	18.80	-9.9	1,711	-0.58%
2023/08/02	0	18.80	40	18.69	18.70	-40	1,718	-2.33%
2023/08/01	2	18.60	0	0.00	18.60	2	1,668	0.12%
2023/07/27	2	18.25	3	18.20	18.20	-1	1,677	-0.06%
2023/07/26	10	18.40	0	0.00	18.35	10	1,683	0.59%
2023/07/25	0	0.00	1	18.20	18.25	-1	1,705	-0.06%
2023/07/24	10	18.15	0	0.00	18.15	10	1,735	0.58%
2023/07/18	0	0.00	6	18.45	18.45	-6	1,973	-0.30%
2023/07/17	0	0.00	5	18.39	18.40	-5	1,962	-0.25%
2023/07/14	80	18.52	0	0.00	18.45	80	2,014	3.97%
2023/07/12	0	0.00	20	18.30	18.25	-20	2,130	-0.94%
2023/07/07	0	0.00	60	18.50	18.65	-60	2,329	-2.58%
2023/07/04	0	0.00	2	19.30	19.25	-2	2,317	-0.09%
2023/06/20	0	0.00	1	19.25	19.20	-1	2,544	-0.04%
2023/06/16	75	19.40	34	19.36	19.45	41	2,543	1.61%
2023/06/15	0	0.00	11	19.24	19.30	-11	2,531	-0.43%
2023/06/14	0	0.00	4	19.23	19.30	-4	2,556	-0.16%
2023/06/05	30	19.65	0	0.00	19.65	30	2,703	1.11%
2023/05/31	0	0.00	5	19.00	19.00	-5	2,689	-0.19%
2023/05/30	0	0.00	2	18.95	18.95	-2	2,666	-0.07%
2023/05/24	0	0.00	1	19.45	19.45	-1	2,685	-0.04%
2023/05/19	0	0.00	2	19.03	19.00	-2	2,708	-0.07%
2023/05/16	0	0.00	2	19.05	19.05	-2	2,742	-0.07%
2023/05/15	60	18.99	1	19.00	19.00	59	2,732	2.16%
2023/05/12	0	0.00	5	18.75	18.90	-5	2,774	-0.18%
2023/05/11	0	0.00	5	18.75	18.75	-5	2,751	-0.18%
2023/05/10	0	0.00	2	19.28	19.25	-2	2,767	-0.07%
2023/05/09	0	0.00	1	19.55	19.45	-1	2,776	-0.04%
2023/05/05	1	19.65	1	19.70	19.70	0	2,811	0.00%
2023/05/04	0	0.00	4	19.70	19.70	-4	2,852	-0.14%
2023/05/03	1	19.85	40	19.78	19.85	-39	2,862	-1.36%
2023/04/28	0	0.00	2	20.25	20.25	-2	2,931	-0.07%
2023/04/27	2	20.35	0	0.00	20.30	2	2,925	0.07%
2023/04/24	12	21.00	2	20.75	20.80	10	2,921	0.34%
2023/04/20	40	20.36	0	0.00	20.25	40	2,771	1.44%
2023/04/19	0	0.00	2	20.25	20.20	-2	2,771	-0.07%
2023/04/18	0	0.00	48	20.59	20.55	-48	2,732	-1.76%
2023/04/17	2	21.10	0	0.00	21.20	2	2,683	0.07%
2023/04/14	3	21.08	21.8	21.10	21.15	-18.8	2,686	-0.70%
2023/04/13	37	21.07	7	20.84	20.75	30	2,655	1.13%
2023/04/12	3	20.63	1	20.70	20.60	2	2,543	0.08%
2023/04/10	40	20.40	1.3	20.39	20.40	38.7	2,513	1.54%
2023/04/07	0	0.00	40	20.03	20.20	-40	2,507	-1.60%
2023/03/27	2	20.00	2	19.80	20.00	0	2,697	0.00%
2023/03/24	3	19.60	0	0.00	19.60	3	2,738	0.11%
2023/03/20	5	19.62	0	0.00	19.55	5	2,903	0.17%
2023/03/16	0	0.00	40	19.15	18.90	-40	3,124	-1.28%
2023/03/15	0	0.00	2	19.55	19.45	-2	3,186	-0.06%
2023/03/10	0	0.00	1	19.65	19.60	-1	3,538	-0.03%
2023/03/08	1	19.95	0	0.00	20.00	1	4,351	0.02%
2023/03/06	1	19.95	1	20.00	19.85	0	4,576	0.00%
2023/02/21	0	0.00	4	19.95	19.80	-4	4,678	-0.09%
2023/02/15	2	19.65	0	0.00	19.65	2	4,963	0.04%
2023/02/09	0	19.55	0	0.00	19.65	0	4,972	0.00%
2023/02/08	3	19.60	3	19.60	19.60	0	4,977	0.00%
2023/02/07	2	19.85	0	0.00	19.80	2	4,927	0.04%
2023/02/03	2	19.95	0	0.00	19.85	2	4,885	0.04%
2023/02/01	3	20.10	0	0.00	20.10	3	4,806	0.06%
2023/01/31	0	0.00	1	20.25	20.05	-1	4,794	-0.02%
2023/01/30	2	19.80	4	19.85	19.80	-2	4,739	-0.04%
2023/01/17	0	0.00	21	19.73	19.85	-21	4,691	-0.45%
2023/01/16	0	0.00	3	19.75	19.70	-3	4,665	-0.06%
2023/01/12	2	19.60	0	0.00	19.60	2	4,591	0.04%
2023/01/05	3	19.33	5	19.35	19.30	-2	4,514	-0.04%
2023/01/03	0	0.00	2	19.10	19.20	-2	4,453	-0.04%
2022/12/29	1	18.60	0	0.00	18.80	1	4,415	0.02%
2022/12/28	1	19.00	6	19.16	18.85	-5	4,417	-0.11%
2022/12/27	2	19.28	1	19.20	19.20	1	4,403	0.02%
2022/12/26	0	0.00	1	19.10	19.10	-1	4,384	-0.02%
2022/12/23	1	19.00	0	0.00	18.95	1	4,368	0.02%
2022/12/22	42	18.69	0	0.00	18.75	42	4,346	0.97%
2022/12/20	0	0.00	40	18.25	18.25	-40	4,264	-0.94%
2022/12/19	1	18.40	0	0.00	18.35	1	4,281	0.02%
2022/12/16	5	18.40	0	0.00	18.35	5	4,271	0.12%
2022/12/15	1	19.00	1	19.10	19.05	0	4,192	0.00%
2022/12/13	41	18.72	0	0.00	18.50	41	4,147	0.99%
2022/12/09	5	19.12	0	0.00	19.00	5	4,067	0.12%
2022/12/06	12	19.47	10	19.75	19.20	2	3,753	0.05%
2022/12/05	10	20.20	5.7	20.33	20.20	4.3	3,604	0.12%
2022/12/02	3	20.35	26	20.55	20.30	-23	3,560	-0.65%
2022/12/01	24	20.92	24	20.85	20.70	0	3,402	0.00%
2022/11/30	16	19.52	11	20.68	20.80	5	2,936	0.17%
2022/11/29	1	19.05	0	0.00	18.95	1	2,586	0.04%
2022/11/28	1	18.80	0	0.00	18.80	1	2,511	0.04%
2022/11/25	5	18.21	0	0.00	18.30	5	2,377	0.21%
2022/11/24	1	17.80	0	0.00	17.85	1	2,293	0.04%
2022/11/23	3	17.47	2	17.50	17.50	1	2,259	0.04%
2022/11/22	0	0.00	2	17.55	17.35	-2	2,275	-0.09%
2022/11/21	2	17.45	0	0.00	17.35	2	2,281	0.09%
2022/11/17	0	0.00	4	17.60	17.65	-4	2,379	-0.17%
2022/11/16	2	17.55	0	0.00	17.35	2	2,368	0.08%
2022/11/15	2	17.70	0	0.00	17.70	2	2,326	0.09%
2022/11/14	2	17.50	2	17.70	17.80	0	2,318	0.00%
2022/11/11	0	0.00	1	18.40	18.05	-1	2,211	-0.05%
2022/11/09	1	18.10	0	0.00	18.50	1	2,248	0.04%
2022/10/26	15	17.30	0	0.00	17.25	15	2,450	0.61%
2022/10/25	1	17.20	5	17.15	17.05	-4	2,449	-0.16%
2022/10/24	60	17.22	0	0.00	17.10	60	2,451	2.45%
2022/10/20	0	0.00	40	17.00	17.20	-40	2,443	-1.64%
2022/10/19	0	0.00	40	17.32	17.35	-40	2,446	-1.64%
2022/10/18	0	0.00	4	17.05	17.45	-4	2,447	-0.16%
2022/10/14	40	17.30	1	17.25	17.10	39	2,461	1.58%
2022/10/13	3	16.75	200	16.81	16.80	-197	2,486	-7.92%	大賣/鉅額交易
2022/10/12	40	17.58	0	0.00	17.40	40	2,495	1.60%
2022/10/11	0	0.00	40	17.45	17.50	-40	2,508	-1.59%
2022/10/05	0	0.00	30	17.80	17.85	-30	2,950	-1.02%
2022/09/29	80	17.14	0	0.00	17.10	80	3,278	2.44%
2022/09/28	10	16.80	0	0.00	16.60	10	3,317	0.30%
2022/09/26	0	0.00	80	18.10	17.85	-80	3,292	-2.43%
2022/09/23	40	18.79	0	0.00	18.65	40	3,314	1.21%
2022/09/22	0	0.00	40	18.39	18.50	-40	3,340	-1.20%
2022/09/13	0	0.00	5	18.55	18.65	-5	3,590	-0.14%
2022/09/08	50	18.15	11	18.38	18.45	39	3,663	1.06%
2022/09/06	5	18.25	0	0.00	18.30	5	3,673	0.14%
2022/09/05	2	18.40	40	18.35	18.35	-38	3,674	-1.03%
2022/08/31	5	18.75	0	0.00	18.80	5	3,658	0.14%
2022/08/26	10	19.10	0	0.00	19.15	10	3,702	0.27%
2022/08/24	10	19.15	10	19.30	19.20	0	3,731	0.00%
2022/08/23	3	18.85	1	18.80	18.90	2	3,674	0.05%
2022/08/19	10	18.85	0	0.00	18.90	10	3,723	0.27%
2022/08/18	12	18.88	20	18.61	18.70	-8	3,735	-0.21%
2022/08/17	40	18.78	40	18.52	18.70	0	3,748	0.00%
2022/08/16	10	18.95	0	0.00	18.85	10	3,712	0.27%
2022/08/15	9	19.14	0	0.00	19.20	9	3,655	0.25%
2022/08/12	0	0.00	0	19.40	19.25	0	3,634	0.00%
2022/08/11	40	19.80	0	0.00	19.85	40	3,577	1.12%
2022/08/10	0	0.00	40	19.35	19.55	-40	3,591	-1.11%
2022/08/04	40	19.25	40	19.05	19.25	0	3,773	0.00%
2022/07/28	0	0.00	12	19.61	19.75	-12	4,002	-0.30%
2022/07/27	0	0.00	14	19.50	19.65	-14	4,036	-0.35%
2022/07/26	0	0.00	7	19.70	19.65	-7	4,062	-0.17%
2022/07/25	0	0.00	1	19.35	19.65	-1	4,118	-0.02%
2022/07/20	12	19.55	0	0.00	19.35	12	4,312	0.28%
2022/07/14	0	0.00	3	19.10	19.20	-3	4,323	-0.07%
2022/07/13	43	20.94	0	0.00	20.60	43	4,147	1.04%
2022/07/12	3	20.55	40	20.92	20.35	-37	3,987	-0.93%
2022/07/07	41	21.62	3	21.60	21.55	38	3,848	0.99%
2022/07/06	0	0.00	40	21.40	21.40	-40	3,823	-1.05%
2022/07/05	50	22.21	0	0.00	22.15	50	3,845	1.30%
2022/07/01	6	22.37	0	0.00	21.95	6	3,924	0.15%
2022/06/30	3	22.70	40	22.78	22.70	-37	3,952	-0.94%
2022/06/24	2	22.70	0	0.00	22.75	2	4,487	0.04%
2022/06/22	10	22.60	0	0.00	22.25	10	4,511	0.22%
2022/06/21	20	23.05	0	0.00	23.10	20	4,418	0.45%
2022/06/20	5	23.25	20	23.25	22.80	-15	4,393	-0.34%
2022/06/15	0	0.00	1	24.30	24.20	-1	4,381	-0.02%
2022/05/27	0	24.20	0	0.00	24.00	0	5,388	0.00%
2022/05/25	0	0.00	1	24.00	24.10	-1	5,539	-0.02%
2022/05/13	40	23.92	0	0.00	23.80	40	5,880	0.68%
2022/05/12	0	0.00	41	23.67	23.45	-41	6,070	-0.68%
2022/05/11	1	24.25	0	0.00	24.20	1	6,223	0.02%
2022/05/10	40	24.30	10	24.15	24.25	30	6,404	0.47%
2022/05/09	2	24.95	58.5	24.86	24.60	-56.5	6,485	-0.87%
2022/05/06	1	25.60	0	0.00	25.55	1	6,541	0.02%
2022/05/05	2	26.10	0	0.00	26.15	2	6,623	0.03%
2022/04/29	21	26.11	0	0.00	26.05	21	6,777	0.31%
2022/04/28	80	25.69	0	0.00	25.80	80	6,871	1.16%
2022/04/27	0	0.00	80	25.12	25.05	-80	6,853	-1.17%
2022/04/25	4	25.95	40	25.95	25.95	-36	6,865	-0.52%
2022/04/21	20	26.60	0	0.00	26.50	20	6,834	0.29%
2022/04/18	1	26.05	0	0.00	26.05	1	7,130	0.01%
2022/04/14	10	26.50	0	0.00	26.55	10	7,364	0.14%
2022/04/13	40	26.33	1	26.25	26.30	39	7,342	0.53%
2022/04/11	5	26.20	0	0.00	26.15	5	7,410	0.07%
2022/04/08	5	26.45	0	0.00	26.60	5	7,422	0.07%
2022/04/07	7	26.57	0.5	26.60	26.25	6.5	7,512	0.09%
2022/04/06	5	26.60	0	0.00	26.75	5	7,510	0.07%
2022/04/01	20	26.93	0	0.00	27.00	20	7,483	0.27%
2022/03/31	2	27.50	1	27.55	27.30	1	7,388	0.01%
2022/03/30	15	28.04	49	27.91	27.85	-34	7,366	-0.46%
2022/03/21	20	26.95	2	26.90	27.00	18	7,239	0.25%
2022/03/16	2	26.35	1	26.30	26.30	1	7,413	0.01%
2022/03/15	1	26.40	0	0.00	26.40	1	7,471	0.01%
2022/03/10	20	26.40	0.2	26.50	26.50	19.8	7,763	0.26%
2022/03/09	12	26.31	0	0.00	26.10	12	7,810	0.15%
2022/03/08	6	26.98	0	0.00	26.70	6	7,737	0.08%
2022/03/07	3	27.98	43	27.97	27.75	-40	7,794	-0.51%
2022/03/04	1	28.75	1	28.65	28.65	0	8,034	0.00%
2022/03/03	2	29.13	2	28.95	28.95	0	8,350	0.00%
2022/03/02	23	28.86	3	28.85	28.85	20	9,203	0.22%
2022/03/01	21	28.60	1	28.80	28.75	20	9,854	0.20%
2022/02/25	1	28.15	1.1	28.25	28.40	-0.1	10,084	0.00%
2022/02/24	4	27.76	21	28.26	27.80	-17	10,113	-0.17%
2022/02/23	2	28.30	0	0.00	28.45	2	10,078	0.02%
2022/02/22	2	28.90	22	28.27	28.35	-20	10,231	-0.20%
2022/02/21	53	28.86	3	28.68	28.70	50	10,260	0.49%
2022/02/18	30	28.60	5	28.45	28.55	25	10,295	0.24%
2022/02/17	1	28.20	0.3	28.30	28.35	0.7	10,442	0.01%
2022/02/16	0	0.00	4	28.26	28.25	-4	10,722	-0.04%
2022/02/15	0.2	28.40	2	28.30	28.35	-1.8	11,238	-0.02%
2022/02/14	13	28.67	95	28.52	28.30	-82	11,335	-0.72%
2022/02/11	1.3	29.03	40	28.93	29.00	-38.7	11,247	-0.34%
2022/02/10	5	28.83	14.8	28.81	28.80	-9.8	11,082	-0.09%
2022/02/09	1	28.35	28.1	28.40	28.50	-27	10,962	-0.25%
2022/02/08	1	28.35	2	28.08	28.25	-1	10,899	-0.01%
2022/02/07	41	27.21	4	27.44	27.80	37	10,850	0.34%
2022/01/26	8.5	26.60	0	0.00	26.60	8.5	10,807	0.08%
2022/01/25	3	26.65	20	26.65	26.50	-17	10,809	-0.16%
2022/01/24	2	27.00	0	0.00	27.00	2	10,773	0.02%
2022/01/21	5	27.86	0	0.00	27.50	5	10,718	0.05%
2022/01/19	5.1	27.65	0	0.00	27.60	5.1	10,619	0.05%
2022/01/18	4.1	27.90	0	0.00	27.80	4.1	10,534	0.04%
2022/01/17	0	0.00	1	27.95	28.05	-1	10,569	-0.01%
2022/01/14	6	27.74	0	0.00	27.85	6	10,674	0.06%
2022/01/13	2	28.05	2	28.08	28.05	0	10,691	0.00%
2022/01/12	3	27.60	0	0.00	27.75	3	10,724	0.03%
2022/01/11	6	27.61	13	27.63	27.65	-7	10,735	-0.07%
2022/01/10	7	28.09	0	0.00	28.05	7	10,654	0.07%
2022/01/07	3	28.53	13	28.33	28.25	-10	10,611	-0.09%
2022/01/05	18	28.12	0	0.00	28.10	18	10,537	0.17%
2022/01/04	20	28.20	0	0.00	28.25	20	10,557	0.19%
2022/01/03	1	28.50	2	28.40	28.40	-1	10,591	-0.01%
2021/12/30	1	28.80	3	28.80	28.70	-2	10,636	-0.02%
2021/12/29	10	28.75	0	0.00	28.85	10	10,723	0.09%
2021/12/28	10	28.55	5	28.60	28.65	5	10,792	0.05%
2021/12/24	0	0.00	3	28.62	28.40	-3	11,428	-0.03%
2021/12/23	2	28.25	1	28.35	28.35	1	11,759	0.01%
2021/12/22	0	0.00	1	28.35	28.20	-1	12,365	-0.01%
2021/12/21	0	0.00	3	28.18	28.20	-3	12,689	-0.02%
2021/12/20	0	0.00	4	28.30	28.10	-4	13,086	-0.03%
2021/12/17	0	0.00	14	28.28	28.30	-14	13,159	-0.11%
2021/12/16	3	28.00	0	0.00	27.90	3	13,171	0.02%
2021/12/15	3.2	28.00	1	28.00	27.95	2.2	13,213	0.02%
2021/12/14	20	28.15	16	28.29	28.10	4	13,455	0.03%
2021/12/13	2	28.20	0	0.00	28.15	2	13,645	0.01%
2021/12/10	5	28.30	0	0.00	28.20	5	13,719	0.04%
2021/12/09	1	28.45	17	28.47	28.45	-16	13,672	-0.12%
2021/12/08	9	28.79	8	28.93	28.55	1	13,661	0.01%
2021/12/07	0	0.00	3	28.60	28.75	-3	13,548	-0.02%
2021/12/06	46	28.50	0	0.00	28.35	46	13,459	0.34%
2021/12/03	2	28.60	45	28.55	28.50	-43	13,445	-0.32%
2021/12/02	5	28.54	33	28.58	28.40	-28	13,374	-0.21%
2021/12/01	6	28.79	2	28.88	28.70	4	13,300	0.03%
2021/11/30	24	29.01	43.1	28.77	28.75	-19.1	13,134	-0.15%
2021/11/29	10	28.72	2	28.68	28.70	8	12,856	0.06%
2021/11/26	93	30.01	4	29.91	29.80	89	12,642	0.70%
2021/11/25	54.1	29.77	16	29.63	29.75	38.1	11,857	0.32%
2021/11/24	30	28.65	16	28.74	29.20	14	11,104	0.13%
2021/11/22	12	28.29	0	0.00	28.30	12	10,788	0.11%
2021/11/19	3	29.00	4	28.75	28.50	-1	10,778	-0.01%
2021/11/18	41	28.43	3	28.57	28.70	38	10,714	0.35%
2021/11/17	11	28.22	0	0.00	28.15	11	10,699	0.10%
2021/11/16	34	28.40	59	28.44	28.45	-25	10,782	-0.23%
2021/11/15	6	29.24	1	29.05	28.80	5	10,695	0.05%
2021/11/12	44	29.07	92	28.76	29.55	-48	10,498	-0.46%
2021/11/11	96	27.71	133	27.63	27.50	-37	10,105	-0.37%	大賣/
2021/11/10	4	28.21	21	28.50	28.15	-17	10,236	-0.17%
2021/11/09	10	27.85	12	27.95	27.95	-2	10,379	-0.02%
2021/11/08	2	27.58	0	0.00	27.85	2	10,598	0.02%
2021/11/05	1	27.10	11	27.54	27.55	-10	10,861	-0.09%
2021/11/04	21	27.25	0	0.00	27.10	21	10,873	0.19%
2021/11/03	0	0.00	7	27.44	27.50	-7	10,892	-0.06%
2021/11/02	1	27.00	0	0.00	26.95	1	11,027	0.01%
2021/11/01	0	0.00	6	27.18	27.05	-6	11,256	-0.05%
2021/10/29	7	26.86	0	0.00	27.00	7	11,323	0.06%
2021/10/28	20	26.80	22	26.94	26.95	-2	11,313	-0.02%
2021/10/27	20	26.65	1	26.75	26.55	19	11,359	0.17%
2021/10/26	0	0.00	25	26.78	26.80	-25	11,391	-0.22%
2021/10/25	40	26.80	0	0.00	26.80	40	11,456	0.35%
2021/10/22	40	26.60	41	26.57	26.35	-1	11,536	-0.01%
2021/10/20	1	27.00	0	0.00	26.90	1	11,630	0.01%
2021/10/19	5	27.25	20	27.25	27.30	-15	11,719	-0.13%
2021/10/18	20	27.75	20	27.80	27.35	0	11,753	0.00%
2021/10/15	20	27.20	1	27.20	27.20	19	11,849	0.16%
2021/10/14	45	26.84	1	26.95	26.95	44	12,027	0.37%
2021/10/13	0	0.00	6	27.99	27.15	-6	12,000	-0.05%
2021/10/12	0	0.00	3	28.15	27.75	-3	12,108	-0.02%
2021/10/08	20	28.30	30	28.37	28.10	-10	12,156	-0.08%
2021/10/07	5	28.20	31	28.42	28.70	-26	12,374	-0.21%
2021/10/06	1	28.25	0.2	28.25	28.10	0.8	12,730	0.01%
2021/10/05	61.1	27.20	5	27.11	27.60	56.1	12,779	0.44%
2021/10/04	51.1	26.99	2	27.13	26.85	49.1	12,812	0.38%
2021/10/01	27	28.25	3	28.15	28.10	24	12,723	0.19%
2021/09/30	12	28.94	0	29.00	28.95	12	12,932	0.09%
2021/09/29	22	30.55	134.6	30.49	29.80	-112.6	13,036	-0.86%	大賣/鉅額交易
2021/09/28	10	30.40	13.1	30.62	31.00	-3.1	13,169	-0.02%
2021/09/27	30.5	30.17	15.2	30.16	30.35	15.3	16,563	0.09%
2021/09/24	0.1	29.36	0	0.00	29.25	0.1	18,467	0.00%
2021/09/23	9	28.91	4.7	29.02	29.15	4.3	18,717	0.02%
2021/09/22	0.1	28.70	0	0.00	28.65	0.1	18,974	0.00%
2021/09/17	12	29.38	8	29.69	29.10	4	19,124	0.02%
2021/09/16	3	29.65	10	29.66	29.90	-7	18,943	-0.04%
2021/09/15	21	29.10	3	29.40	28.80	18	18,890	0.10%
2021/09/14	6	29.05	0	0.00	29.15	6	19,005	0.03%
2021/09/13	40	29.20	6	29.35	29.40	34	19,224	0.18%
2021/09/10	0	0.00	3	28.80	28.90	-3	19,502	-0.02%
2021/09/07	3	28.80	0	28.80	28.85	3	20,858	0.01%
2021/09/06	1	28.65	0	0.00	28.50	1	21,221	0.00%
2021/09/02	3	29.45	1	29.45	29.45	2	22,413	0.01%
2021/09/01	10	30.28	0	0.00	30.10	10	22,929	0.04%
2021/08/31	7	29.74	0	0.00	30.45	7	23,466	0.03%
2021/08/30	0	0.00	1.2	29.50	29.50	-1.2	24,389	0.00%
2021/08/27	2	29.50	133	29.31	29.50	-131	24,911	-0.53%	大賣/鉅額交易
2021/08/26	0.2	29.03	0.1	29.25	29.05	0.1	25,559	0.00%
2021/08/25	3	28.70	2.9	28.73	28.90	0.1	26,376	0.00%
2021/08/24	1	28.65	1	28.95	28.75	0	26,576	0.00%
2021/08/23	4	28.35	0	0.00	28.45	4	26,948	0.01%
2021/08/20	21	28.35	0	0.00	28.10	21	27,069	0.08%
2021/08/19	0	0.00	1	29.50	29.00	-1	27,083	0.00%
2021/08/18	7	28.86	0	0.00	29.95	7	27,251	0.03%
2021/08/17	16	29.25	5	29.80	29.20	11	27,885	0.04%
2021/08/16	11	30.36	4	30.35	29.90	7	27,993	0.03%
2021/08/13	6	31.47	12	31.35	31.20	-6	28,018	-0.02%
2021/08/12	6	30.55	5	31.24	31.30	1	28,173	0.00%
2021/08/11	7	30.98	8.4	30.61	30.00	-1.4	28,360	0.00%
2021/08/10	1.2	30.49	1	30.40	30.70	0.2	28,688	0.00%
2021/08/09	1.2	30.53	1	30.55	30.70	0.2	29,084	0.00%
2021/08/06	12	30.92	6	31.05	30.95	6	29,674	0.02%
2021/08/05	4	30.65	9	30.46	30.90	-5	29,798	-0.02%
2021/08/03	1	29.60	1	29.75	29.60	0	30,703	0.00%
2021/08/02	1	29.10	2	29.50	29.75	-1	31,372	0.00%
2021/07/30	0	0.00	6	29.25	29.15	-6	31,833	-0.02%
2021/07/29	14	29.24	501	29.02	29.30	-487	32,167	-1.51%	大賣/鉅額交易
2021/07/28	6	28.61	826	28.97	28.90	-820	32,510	-2.52%	大賣/鉅額交易
2021/07/27	2	29.25	1	29.35	29.25	1	33,073	0.00%
2021/07/26	4	29.94	584	29.85	29.75	-580	33,683	-1.72%	大賣/鉅額交易
2021/07/23	164	30.79	16	30.68	30.45	148	34,349	0.43%	大買/鉅額交易
2021/07/22	2	29.43	0	0.00	29.45	2	34,457	0.01%
2021/07/21	32	29.30	31	29.63	29.30	1	34,896	0.00%
2021/07/20	0	0.00	2	30.08	30.05	-2	35,053	-0.01%
2021/07/19	0	0.00	4	31.33	31.40	-4	35,307	-0.01%
2021/07/16	1	31.60	14	31.31	31.30	-13	36,742	-0.04%
2021/07/15	4	30.68	2	30.83	31.15	2	37,062	0.01%
2021/07/14	4.1	29.70	36	29.61	30.05	-31.9	37,787	-0.08%
2021/07/13	7	30.18	72	30.53	30.15	-65	38,665	-0.17%
2021/07/12	4	31.76	134	31.82	31.45	-130	38,720	-0.34%	大賣/鉅額交易
2021/07/09	11	32.24	2	32.10	31.80	9	39,020	0.02%
2021/07/08	5	31.65	35	31.69	32.10	-30	39,246	-0.08%
2021/07/07	617	32.55	15	32.24	31.80	602	39,497	1.52%	大買/鉅額交易
2021/07/06	118	33.09	114	33.28	33.35	4	39,662	0.01%	大買/大賣/
2021/07/05	48	32.56	60	32.73	32.75	-12	39,482	-0.03%
2021/07/02	247	34.61	417	34.00	32.00	-170	39,015	-0.44%	大買/大賣/鉅額交易
2021/07/01	93	31.71	169.1	32.32	32.90	-76.1	35,475	-0.21%	大賣/
2021/06/30	5	29.86	18	29.98	29.95	-13	33,491	-0.04%
2021/06/29	0	0.00	50	29.89	29.30	-50	33,314	-0.15%
2021/06/28	30	29.51	11	29.67	29.70	19	33,309	0.06%
2021/06/25	65	29.19	5	29.05	29.05	60	33,238	0.18%
2021/06/24	11	29.18	0	0.00	29.15	11	33,558	0.03%
2021/06/23	0	0.00	2	28.68	28.75	-2	34,034	-0.01%
2021/06/22	697	29.21	3	29.33	29.00	694	34,354	2.02%	大買/鉅額交易
2021/06/21	28	28.39	8	28.50	28.50	20	34,152	0.06%
2021/06/18	1	29.20	2	29.15	29.10	-1	33,904	0.00%
2021/06/17	0	0.00	4	29.15	29.55	-4	33,817	-0.01%
2021/06/16	35	29.54	8	30.17	29.05	27	33,732	0.08%
2021/06/15	19	30.51	48	30.19	30.10	-29	32,787	-0.09%
2021/06/11	46	29.93	34	30.30	30.00	12	32,499	0.04%
2021/06/09	193	29.97	20	30.26	30.05	173	31,523	0.55%	大買/鉅額交易
2021/06/08	12	30.36	22	29.83	29.80	-10	31,112	-0.03%
2021/06/07	200	29.83	72	29.57	29.80	128	30,592	0.42%	大買/鉅額交易
2021/06/04	21	28.80	28	28.63	28.60	-7	29,651	-0.02%
2021/06/03	9	28.48	13	28.25	28.50	-4	29,516	-0.01%
2021/06/02	14	27.98	25	27.93	27.60	-11	29,646	-0.04%
2021/06/01	0	0.00	5	27.17	27.00	-5	28,925	-0.02%
2021/05/31	8	26.75	12	27.05	26.80	-4	28,924	-0.01%
2021/05/27	0	0.00	3	25.90	25.75	-3	28,446	-0.01%
2021/05/26	17	26.04	11	26.00	26.05	6	28,348	0.02%
2021/05/25	26	26.47	19	26.54	25.90	7	28,179	0.02%
2021/05/24	30	25.41	6	25.16	25.15	24	27,684	0.09%
2021/05/20	0	0.00	1	24.00	24.00	-1	27,565	0.00%
2021/05/19	224	24.45	26	24.36	24.45	198	27,252	0.73%	大買/鉅額交易
2021/05/18	32	24.61	8	24.42	24.85	24	26,955	0.09%
2021/05/17	19	24.54	307	24.06	24.05	-288	26,378	-1.09%	大賣/鉅額交易
2021/05/14	26	27.05	2	27.03	26.70	24	25,940	0.09%
2021/05/13	24	25.66	5	25.37	25.00	19	25,311	0.08%
2021/05/12	18	26.07	9	26.16	25.70	9	25,069	0.04%
2021/05/11	7	28.69	41	29.14	28.00	-34	24,485	-0.14%
2021/05/10	9	28.92	28	29.11	28.90	-19	23,939	-0.08%
2021/05/07	20	29.14	2	29.05	29.05	18	23,292	0.08%
2021/05/06	34	31.57	13	32.00	32.25	21	22,826	0.09%
2021/05/05	19	30.75	4	31.08	31.30	15	22,518	0.07%
2021/05/04	2	32.00	1	30.30	30.20	1	22,164	0.00%
2021/05/03	30	33.20	57	33.01	32.65	-27	21,499	-0.13%
2021/04/29	74	33.33	51	33.33	33.50	23	20,888	0.11%
2021/04/28	7	32.66	28	32.38	32.50	-21	20,155	-0.10%
2021/04/27	82	32.38	4	32.41	32.60	78	20,086	0.39%
2021/04/26	51	31.51	25	31.69	32.10	26	19,617	0.13%
2021/04/23	9	31.16	45	30.98	31.30	-36	19,396	-0.19%
2021/04/22	390	32.32	30	32.26	31.75	360	19,134	1.88%	大買/鉅額交易
2021/04/21	17	31.44	9	31.39	31.40	8	17,793	0.04%
2021/04/20	24	31.12	447	32.38	31.85	-423	17,379	-2.43%	大賣/鉅額交易
2021/04/19	27	31.26	16	31.69	32.65	11	16,683	0.07%
2021/04/16	10	29.61	12	29.76	29.70	-2	15,557	-0.01%
2021/04/15	156	29.47	9	29.12	29.15	147	15,203	0.97%	大買/鉅額交易
2021/04/14	5.1	28.07	35	28.26	27.90	-29.9	14,958	-0.20%
2021/04/13	196	28.75	33.1	28.51	28.20	163	14,843	1.10%	大買/鉅額交易
2021/04/12	113	29.14	23	29.42	29.60	90	14,702	0.61%	大買/
2021/04/09	23	28.20	0	0.00	28.45	23	14,253	0.16%
2021/04/08	0	0.00	5	27.80	28.00	-5	14,186	-0.04%
2021/04/07	2	27.55	0	0.00	27.80	2	14,574	0.01%
2021/04/06	165	27.80	1	27.75	27.90	164	14,641	1.12%	大買/鉅額交易
2021/04/01	6	27.29	0	0.00	27.30	6	14,455	0.04%
2021/03/31	5	27.47	0	0.00	27.50	5	14,359	0.03%
2021/03/30	2	26.98	0	0.00	27.30	2	14,217	0.01%
2021/03/29	6	27.01	7	27.05	27.00	-1	14,377	-0.01%
2021/03/26	250	26.68	11	26.68	26.80	239	15,094	1.58%	大買/鉅額交易
2021/03/25	9	25.87	5	25.51	25.95	4	14,603	0.03%
2021/03/24	0	0.00	24	24.70	24.95	-24	14,095	-0.17%
2021/03/23	7	24.40	0.2	24.30	24.55	6.8	14,129	0.05%
2021/03/22	2	23.95	4.9	24.31	24.55	-2.9	14,127	-0.02%
2021/03/19	3	24.35	0	0.00	24.10	3	14,283	0.02%
2021/03/18	2	24.90	0	0.00	24.85	2	14,257	0.01%
2021/03/17	5	25.00	2	25.05	25.00	3	14,337	0.02%
2021/03/16	5	25.35	2	25.65	25.15	3	14,472	0.02%
2021/03/15	2	25.55	17	25.36	25.60	-15	14,467	-0.10%
2021/03/12	2	24.80	4	25.15	25.30	-2	14,393	-0.01%
2021/03/11	5	25.17	0	0.00	25.10	5	14,430	0.03%
2021/03/10	16	25.38	12	24.72	25.35	4	14,519	0.03%
2021/03/09	26	25.18	11	25.38	25.25	15	14,525	0.10%
2021/03/08	9	25.45	12	25.38	25.65	-3	14,413	-0.02%
2021/03/05	7	24.21	7	24.01	23.85	0	13,681	0.00%
2021/03/04	3	24.32	7	24.35	24.35	-4	13,792	-0.03%
2021/03/03	6	23.70	0	0.00	23.95	6	13,780	0.04%
2021/03/02	1	23.95	1	23.50	23.55	0	13,978	0.00%
2021/02/26	2	23.85	2	23.80	23.85	0	14,156	0.00%
2021/02/25	1	24.10	1	23.75	23.85	0	14,393	0.00%
2021/02/24	2	24.20	12	23.69	23.65	-10	14,651	-0.07%
2021/02/23	17	24.30	27	24.18	24.35	-10	14,864	-0.07%
2021/02/22	3	23.77	3	23.52	23.50	0	14,685	0.00%
2021/02/19	4	23.56	6	23.62	23.50	-2	15,307	-0.01%
2021/02/18	1	23.80	1	23.30	23.25	0	15,492	0.00%
2021/02/17	3	23.07	46	23.05	23.00	-43	15,831	-0.27%
2021/02/04	0	0.00	5.3	22.45	22.55	-5.3	16,886	-0.03%
2021/02/03	5	22.03	2	22.00	22.25	3	17,408	0.02%
2021/02/02	2	21.45	2	21.75	21.80	0	17,681	0.00%
2021/02/01	2	20.55	2	20.85	21.55	0	18,013	0.00%
2021/01/27	3	21.80	1	21.55	21.55	2	18,929	0.01%
2021/01/26	0	0.00	25	21.60	21.85	-25	19,461	-0.13%
2021/01/25	2	21.95	2	22.15	22.15	0	20,193	0.00%
2021/01/22	28	21.86	47	21.96	22.00	-19	20,509	-0.09%
2021/01/21	6	21.02	1	20.95	21.40	5	20,749	0.02%
2021/01/20	45	21.54	8	21.94	21.10	37	21,386	0.17%
2021/01/19	1	22.25	0	0.00	22.45	1	22,351	0.00%
2021/01/18	11	21.71	2	22.03	22.45	9	23,010	0.04%
2021/01/15	1	22.65	36	22.70	22.55	-35	23,183	-0.15%
2021/01/14	44	22.90	0	0.00	23.45	44	23,266	0.19%
2021/01/12	2	22.98	0	0.00	23.10	2	23,313	0.01%
2021/01/11	2	23.70	0	0.00	23.35	2	23,266	0.01%
2021/01/08	12	23.49	16	23.49	23.50	-4	23,488	-0.02%
2021/01/07	11	23.84	4	24.04	23.95	7	23,507	0.03%
2021/01/06	7	23.87	2	23.93	23.35	5	23,377	0.02%
2021/01/05	0	0.00	38	24.46	24.30	-38	23,331	-0.16%
2021/01/04	11	24.05	5	24.04	24.10	6	23,022	0.03%
2020/12/31	2	23.88	15	23.73	23.75	-13	22,751	-0.06%
2020/12/30	5	23.63	4	23.78	23.55	1	22,459	0.00%
2020/12/29	14	23.23	14	23.14	23.10	0	21,832	0.00%
2020/12/28	3	22.85	5	22.78	22.95	-2	21,601	-0.01%
2020/12/25	3	22.75	10	22.74	22.75	-7	21,460	-0.03%
2020/12/24	10	22.80	29	22.82	22.65	-19	21,423	-0.09%
2020/12/23	17	22.33	2	22.78	22.30	15	21,281	0.07%
2020/12/22	33	23.29	68	23.07	22.20	-35	21,110	-0.17%
2020/12/21	31	21.93	15	21.97	22.20	16	20,107	0.08%
2020/12/18	50	21.35	0	0.00	21.25	50	19,964	0.25%
2020/12/16	25	21.82	10	21.65	21.85	15	19,924	0.08%
2020/12/15	14	21.39	0	0.00	21.40	14	19,902	0.07%
2020/12/14	1	22.30	0	0.00	22.25	1	19,836	0.01%
2020/12/11	5	22.00	0	0.00	22.00	5	19,820	0.03%
2020/12/10	4	22.38	2	22.90	22.45	2	19,784	0.01%
2020/12/09	17	22.19	30	22.14	22.35	-13	19,778	-0.07%
2020/12/07	97	22.69	109	22.57	22.50	-12	20,619	-0.06%	大賣/
2020/12/04	200	22.73	156	22.85	23.00	44	20,686	0.21%	大買/大賣/
2020/12/03	49	22.30	18	22.63	22.45	31	21,230	0.15%
2020/12/02	71	22.88	10	23.41	22.70	61	21,995	0.28%
2020/12/01	11	23.39	0	0.00	23.55	11	22,003	0.05%
2020/11/30	14	23.51	57	23.79	23.40	-43	22,222	-0.19%
2020/11/27	12	23.29	11	23.33	23.25	1	22,335	0.00%
2020/11/26	3	23.55	2	23.60	23.45	1	22,207	0.00%
2020/11/25	22	23.56	10	23.55	23.45	12	22,044	0.05%
2020/11/24	11	23.65	6	23.55	23.45	5	22,175	0.02%
2020/11/23	2	23.90	13	23.91	24.00	-11	22,055	-0.05%
2020/11/20	73	23.49	4	23.65	23.50	69	21,847	0.32%
2020/11/19	4	24.01	0	0.00	24.10	4	21,994	0.02%
2020/11/18	28	24.30	15	24.31	24.00	13	22,015	0.06%
2020/11/17	0	0.00	128.1	23.64	23.70	-128.1	21,592	-0.59%	大賣/鉅額交易
2020/11/16	1	22.65	5	22.92	23.40	-4	21,668	-0.02%
2020/11/13	29	23.03	33	23.30	23.05	-4	21,653	-0.02%
2020/11/12	11	22.79	3	22.75	22.60	8	21,895	0.04%
2020/11/11	113	23.99	21	23.90	23.55	92	22,015	0.42%	大買/
2020/11/10	15	23.19	30	23.11	23.15	-15	22,065	-0.07%
2020/11/09	11	23.59	3	23.15	23.65	8	21,824	0.04%
2020/11/05	3	22.78	9	22.91	23.00	-6	21,116	-0.03%
2020/11/04	22	23.37	3	22.77	22.80	19	21,000	0.09%
2020/11/03	17	23.06	34	23.00	23.05	-17	20,453	-0.08%
2020/11/02	32	22.95	7	22.68	22.30	25	19,871	0.13%
2020/10/30	7	22.76	7	22.86	22.75	0	19,090	0.00%
2020/10/29	11	22.58	9	22.59	22.75	2	18,736	0.01%
2020/10/28	273	22.86	24	22.68	22.50	249	18,375	1.36%	大買/鉅額交易
2020/10/27	24	22.14	362	22.53	22.15	-338	17,655	-1.91%	大賣/鉅額交易
2020/10/26	9	21.75	16	22.21	21.35	-7	16,454	-0.04%
2020/10/23	2	21.15	2	20.90	21.15	0	15,739	0.00%
2020/10/22	7	20.69	6	20.41	20.55	1	15,560	0.01%
2020/10/21	2	20.30	1	20.35	20.55	1	15,323	0.01%
2020/10/20	0	0.00	3	20.18	20.30	-3	15,212	-0.02%
2020/10/19	2	19.85	3	20.00	20.00	-1	15,121	-0.01%
2020/10/16	21	19.66	18	19.49	19.80	3	15,039	0.02%
2020/10/15	11	19.68	7	19.69	19.95	4	14,777	0.03%
2020/10/14	20	19.50	8	19.52	19.50	12	14,574	0.08%
2020/10/13	38	19.55	13	19.02	18.90	25	14,400	0.17%
2020/10/12	0	0.00	30	18.45	18.50	-30	14,170	-0.21%
2020/10/07	3	19.18	2	19.18	19.20	1	14,270	0.01%
2020/10/06	0	0.00	2	19.25	19.35	-2	14,312	-0.01%
2020/10/05	2	18.75	0	0.00	19.10	2	14,381	0.01%
2020/09/30	0	0.00	10	18.69	18.60	-10	14,425	-0.07%
2020/09/29	1	18.90	0	0.00	18.75	1	14,419	0.01%
2020/09/28	30	18.80	13	18.81	18.95	17	14,398	0.12%
2020/09/25	10	18.50	17	18.56	18.30	-7	14,423	-0.05%
2020/09/24	12	18.29	12	18.03	18.00	0	14,305	0.00%
2020/09/23	3	18.90	4	18.70	18.75	-1	14,097	-0.01%
2020/09/21	5	19.44	1	19.35	19.35	4	13,977	0.03%
2020/09/18	5	19.58	13	19.58	19.45	-8	13,968	-0.06%
2020/09/17	38	19.60	29	19.74	19.55	9	13,889	0.06%
2020/09/16	16	19.38	8	19.05	19.05	8	13,673	0.06%
2020/09/15	10	19.65	11	19.65	19.65	-1	13,615	-0.01%
2020/09/14	23	19.35	35	19.39	19.15	-12	13,512	-0.09%
2020/09/11	18	20.39	23	20.63	19.90	-5	13,290	-0.04%
2020/09/10	43	20.79	33	20.90	20.90	10	12,760	0.08%
2020/09/09	1	20.40	31	20.20	20.50	-30	12,245	-0.24%
2020/09/08	56	20.67	53	20.50	20.75	3	11,962	0.03%
2020/09/07	43	21.21	52	21.31	21.45	-9	11,200	-0.08%
2020/09/04	1	19.35	5	19.70	19.50	-4	10,332	-0.04%
2020/09/03	20	19.70	8	19.61	19.55	12	10,040	0.12%
2020/09/02	30	19.34	20	19.69	19.15	10	9,755	0.10%
2020/09/01	10	18.98	0	0.00	19.10	10	9,488	0.11%
2020/08/31	0	0.00	60	19.15	19.20	-60	9,487	-0.63%
2020/08/28	72	19.01	14	19.39	19.00	58	9,432	0.61%
2020/08/27	1	18.75	10	19.22	18.75	-9	9,143	-0.10%
2020/08/26	1	19.00	8	19.06	19.10	-7	8,908	-0.08%
2020/08/25	30	19.35	5	19.05	18.90	25	8,808	0.28%
2020/08/24	6	18.70	6	18.57	19.00	0	8,210	0.00%
2020/08/21	4	19.00	13	18.90	18.75	-9	8,047	-0.11%
2020/08/20	9	18.35	22	18.50	18.35	-13	7,781	-0.17%
2020/08/19	36	18.92	39	18.93	19.20	-3	7,423	-0.04%
2020/08/18	92	18.66	160	18.44	18.75	-68	6,994	-0.97%	大賣/
2020/08/17	3	17.67	25	17.47	18.30	-22	6,069	-0.36%
2020/08/14	6	16.35	1	15.50	16.65	5	5,671	0.09%
2020/08/13	0	0.00	3	14.95	15.15	-3	5,420	-0.06%
2020/08/10	0	0.00	1	14.75	15.00	-1	5,646	-0.02%
2020/08/04	0	0.00	10	14.05	14.15	-10	5,580	-0.18%
2020/08/03	10	13.90	4	13.95	13.95	6	5,618	0.11%
2020/07/31	4	13.85	0	0.00	13.85	4	5,636	0.07%
2020/07/29	60	13.85	1	13.95	13.80	59	5,722	1.03%
2020/07/28	2	13.93	40	14.00	13.65	-38	5,748	-0.66%
2020/07/27	1	14.35	0	0.00	14.35	1	5,792	0.02%
2020/07/22	0	0.00	10	14.85	14.80	-10	5,841	-0.17%
2020/07/15	0	0.00	2	14.65	14.60	-2	5,898	-0.03%
2020/07/14	12	14.70	1	14.75	14.50	11	5,936	0.19%
2020/07/10	1	14.55	0	0.00	14.45	1	5,834	0.02%
2020/07/09	0	0.00	11	14.95	14.95	-11	5,747	-0.19%
2020/07/08	10	14.75	0	0.00	14.75	10	5,793	0.17%
2020/07/07	1	14.75	0	0.00	14.90	1	5,801	0.02%
2020/07/06	0	0.00	6	14.95	14.95	-6	5,809	-0.10%
2020/07/03	0	0.00	1	14.95	14.90	-1	5,769	-0.02%
2020/07/02	1	14.70	0	0.00	14.80	1	5,758	0.02%
2020/06/30	1	14.50	1	14.80	14.50	0	5,822	0.00%
2020/06/29	1	14.55	0	0.00	14.65	1	5,870	0.02%
2020/06/18	5	15.10	5	14.95	14.95	0	5,905	0.00%
2020/06/17	20	14.95	0	0.00	15.10	20	5,890	0.34%
2020/06/15	20	14.85	0	0.00	14.60	20	6,000	0.33%
2020/06/12	1	14.45	1	14.65	14.85	0	6,030	0.00%
2020/06/11	0	0.00	21	14.91	14.85	-21	6,052	-0.35%
2020/06/10	4	15.01	0	0.00	15.00	4	6,011	0.07%
2020/06/09	0	0.00	4	15.15	15.15	-4	6,110	-0.07%
2020/06/08	3	15.68	1	15.45	15.20	2	6,151	0.03%
2020/06/05	1	15.30	5	15.29	15.30	-4	6,044	-0.07%
2020/06/04	13	14.88	2	14.90	14.90	11	5,978	0.18%
2020/06/03	2	14.70	16	14.86	14.85	-14	6,041	-0.23%
2020/06/02	3	14.45	5	14.40	14.35	-2	5,901	-0.03%
2020/06/01	22	14.55	1	14.30	14.40	21	5,892	0.36%
2020/05/28	4	14.24	163	14.20	14.15	-159	5,794	-2.74%	大賣/鉅額交易
2020/05/27	3	14.45	44	14.37	14.40	-41	5,758	-0.71%
2020/05/26	8	14.42	0	0.00	14.40	8	5,730	0.14%
2020/05/25	2	14.40	134	14.35	14.35	-132	5,686	-2.32%	大賣/鉅額交易
2020/05/22	1	14.65	10	14.50	14.50	-9	5,613	-0.16%
2020/05/21	11	14.83	5	15.00	15.00	6	5,515	0.11%
2020/05/20	18	15.22	8	15.50	15.15	10	5,388	0.19%
2020/05/19	320	15.14	35	14.86	15.15	285	4,976	5.73%	大買/鉅額交易
2020/05/14	17	13.95	0	0.00	13.80	17	4,601	0.37%
2020/05/13	4	14.20	0	0.00	14.30	4	4,526	0.09%
2020/05/12	0	0.00	28	14.54	14.45	-28	4,523	-0.62%
2020/05/08	0	0.00	10	15.05	14.90	-10	4,469	-0.22%
2020/05/06	21	14.75	13	14.82	14.65	8	4,405	0.18%
2020/05/05	8	14.59	0	0.00	14.50	8	4,365	0.18%
2020/04/30	8	15.05	8	15.00	15.05	0	4,319	0.00%
2020/04/29	10	14.26	0	0.00	14.45	10	4,221	0.24%
2020/04/22	40	13.69	0	0.00	13.65	40	4,204	0.95%
2020/04/21	0	0.00	30	14.00	13.65	-30	4,189	-0.72%
2020/04/20	0	0.00	10	14.25	14.20	-10	4,109	-0.24%
2020/04/14	0	0.00	11	14.51	14.65	-11	4,136	-0.27%
2020/04/13	1	14.60	0	0.00	14.50	1	4,204	0.02%
2020/04/10	0	0.00	1	13.80	14.05	-1	4,208	-0.02%
2020/04/08	2	13.45	2	13.45	13.70	0	4,602	0.00%
2020/04/06	1	13.15	4	13.31	13.45	-3	4,520	-0.07%
2020/04/01	21	13.09	0	0.00	13.05	21	4,451	0.47%
2020/03/31	0	0.00	10	12.68	12.90	-10	4,415	-0.23%
2020/03/30	15	12.10	20	11.95	12.35	-5	4,363	-0.11%
2020/03/27	1	12.35	1	12.45	12.30	0	4,383	0.00%
2020/03/26	1	12.20	0	0.00	12.10	1	4,391	0.02%
2020/03/25	0	0.00	21	12.64	12.50	-21	4,449	-0.47%
2020/03/23	10	11.20	0	0.00	11.20	10	4,528	0.22%
2020/03/20	40	11.15	21	11.19	11.45	19	4,539	0.42%
2020/03/19	1	11.30	28	10.70	10.65	-27	4,501	-0.60%
2020/03/18	20	12.40	20	12.15	11.80	0	4,420	0.00%
2020/03/17	1	12.50	20	12.51	12.35	-19	4,403	-0.43%
2020/03/16	5	12.80	5	13.05	12.95	0	4,351	0.00%
2020/03/13	23	13.06	25	12.65	12.85	-2	4,268	-0.05%
2020/03/12	20	14.10	0	0.00	14.05	20	4,130	0.48%
2020/03/10	6	14.77	1	14.65	15.05	5	4,062	0.12%
2020/03/09	10	15.17	40	15.49	15.10	-30	3,995	-0.75%
2020/03/06	24	16.20	0	0.00	16.20	24	3,834	0.63%
2020/03/02	70	16.23	22	16.34	16.20	48	4,029	1.19%
2020/02/27	1	16.40	10	16.50	16.50	-9	4,009	-0.22%
2020/02/26	8	16.72	0	0.00	16.70	8	4,010	0.20%
2020/02/25	0	0.00	10	16.80	16.80	-10	4,017	-0.25%
2020/02/24	0	0.00	60	16.91	16.85	-60	4,018	-1.49%
2020/02/20	2	17.40	0	0.00	17.40	2	3,985	0.05%
2020/02/14	0	0.00	5	17.05	17.15	-5	4,054	-0.12%
2020/02/10	0	0.00	1	16.45	16.45	-1	4,173	-0.02%
2020/02/05	1	16.65	1	16.60	16.50	0	4,184	0.00%
2020/02/03	34	16.26	20	16.20	16.30	14	4,143	0.34%
2020/01/31	10	17.00	10	17.25	17.05	0	4,051	0.00%
2020/01/30	3	17.40	31	16.91	16.80	-28	4,097	-0.68%
2020/01/20	10	18.45	7	18.50	18.45	3	3,905	0.08%
2020/01/15	10	18.35	0	0.00	18.30	10	3,920	0.26%
2020/01/14	0	0.00	2	18.55	18.40	-2	3,941	-0.05%
2020/01/13	7	18.45	0	0.00	18.40	7	3,942	0.18%
2020/01/10	0	0.00	0.1	18.40	18.35	-0.1	3,955	0.00%
2020/01/09	4	18.50	0	0.00	18.25	4	3,954	0.10%
2020/01/08	2	18.80	0	0.00	18.45	2	3,834	0.05%
2020/01/07	6	18.77	47	18.81	18.75	-41	3,715	-1.10%
2020/01/06	16	19.13	20	19.28	19.05	-4	3,620	-0.11%
2020/01/03	26	19.25	32	19.35	19.40	-6	3,573	-0.17%
2020/01/02	7	19.10	8	19.05	19.15	-1	3,422	-0.03%
2019/12/31	9	18.60	0	0.00	18.60	9	3,158	0.28%
2019/12/30	200	18.60	1	18.55	18.55	199	3,182	6.25%	大買/鉅額交易
2019/12/27	6	18.53	0	0.00	18.55	6	3,162	0.19%
2019/12/26	4	18.59	3	18.50	18.50	1	3,165	0.03%
2019/12/25	20	18.55	0	0.00	18.60	20	3,165	0.63%
2019/12/23	23	18.55	0	0.00	18.65	23	3,210	0.72%
2019/12/20	2	18.45	29	18.55	18.45	-27	3,192	-0.85%
2019/12/19	0	0.00	10	18.60	18.60	-10	3,121	-0.32%
2019/12/18	10	18.60	10	18.47	18.45	0	3,003	0.00%
2019/12/17	1	18.30	0	0.00	18.40	1	3,011	0.03%
2019/12/16	18	18.25	0	0.00	18.25	18	3,007	0.60%
2019/12/13	3	18.20	0	0.00	18.10	3	3,022	0.10%
2019/12/12	18	18.26	0	0.00	18.20	18	3,088	0.58%
2019/12/11	2	18.20	0	0.00	18.25	2	3,470	0.06%
2019/12/09	1	18.40	0	0.00	18.40	1	3,459	0.03%
2019/11/28	30	18.40	0	0.00	18.30	30	3,606	0.83%
2019/11/27	95	18.71	0	0.00	18.75	95	3,620	2.62%
2019/11/21	0	0.00	90	18.20	18.25	-90	3,578	-2.51%
2019/11/14	1	18.30	3	18.30	18.25	-2	3,765	-0.05%
2019/11/13	28	18.05	3	18.05	17.95	25	3,789	0.66%
2019/11/12	3	18.10	0	0.00	18.05	3	3,863	0.08%
2019/11/07	95	18.66	3	18.70	18.70	92	3,941	2.33%
2019/11/05	0	0.00	20	18.45	18.50	-20	3,982	-0.50%
2019/11/04	10	18.45	100	18.41	18.40	-90	4,010	-2.24%
2019/10/31	3	18.50	0	0.00	18.40	3	4,208	0.07%
2019/10/30	10	18.45	0	0.00	18.55	10	4,225	0.24%
2019/10/29	102	18.87	3	18.95	18.60	99	4,248	2.33%	大買/
2019/10/22	4	18.61	0	0.00	18.40	4	4,318	0.09%
2019/10/21	0	0.00	3	18.65	18.70	-3	4,337	-0.07%
2019/10/18	0	0.00	8	18.48	18.50	-8	4,343	-0.18%
2019/10/14	20	18.09	0	0.00	18.15	20	4,528	0.44%
2019/10/09	2	17.80	20	17.85	17.90	-18	4,538	-0.40%
2019/10/04	3	18.35	0	0.00	18.20	3	4,492	0.07%
2019/10/02	20	18.55	0	0.00	18.45	20	4,586	0.44%
2019/10/01	20	18.25	0	0.00	18.35	20	4,635	0.43%
2019/09/27	0	0.00	2	18.20	18.10	-2	4,670	-0.04%
2019/09/25	1	18.50	0	0.00	18.50	1	4,719	0.02%
2019/09/24	4	18.88	2	18.85	18.80	2	4,825	0.04%
2019/09/23	0	0.00	1	19.00	18.95	-1	4,962	-0.02%
2019/09/20	2	19.10	0	0.00	19.00	2	4,985	0.04%
2019/09/18	2	18.90	0	0.00	18.95	2	4,972	0.04%
2019/09/17	2	19.15	45	19.21	19.05	-43	4,952	-0.87%
2019/09/16	41	19.67	24	19.61	19.40	17	4,911	0.35%
2019/09/04	0	0.00	6	18.80	18.90	-6	4,857	-0.12%
2019/08/30	0	0.00	5	18.20	18.55	-5	4,848	-0.10%
2019/08/20	1	18.50	0	0.00	18.55	1	4,683	0.02%
2019/08/16	2	18.45	0	0.00	18.30	2	4,620	0.04%
2019/08/15	29	18.10	0	0.00	18.05	29	4,564	0.64%
2019/08/14	10	18.60	0	0.00	18.50	10	4,477	0.22%
2019/08/13	16	17.71	0	0.00	17.70	16	4,391	0.36%
2019/08/12	0	0.00	4	18.30	18.20	-4	4,318	-0.09%
2019/08/08	0	0.00	15	18.25	18.40	-15	4,331	-0.35%
2019/08/06	50	18.57	22	18.26	18.65	28	4,314	0.65%
2019/08/05	15	18.93	20	18.90	18.85	-5	4,308	-0.12%
2019/08/02	6	20.16	0	0.00	19.90	6	4,263	0.14%
2019/07/31	5	20.35	0	0.00	20.45	5	4,276	0.12%
2019/07/29	0	0.00	5	20.45	20.45	-5	4,356	-0.11%
2019/07/25	0	0.00	5	20.75	20.65	-5	4,432	-0.11%
2019/07/23	5	21.00	0	0.00	21.25	5	4,576	0.11%
2019/07/17	2	20.95	0	0.00	21.05	2	4,975	0.04%
2019/07/16	0	0.00	2	20.80	20.80	-2	4,939	-0.04%
2019/07/12	0	0.00	8.7	20.70	20.65	-8.7	4,968	-0.17%
2019/07/10	2	20.70	0	0.00	20.85	2	4,985	0.04%
2019/07/09	0	0.00	1	20.80	20.80	-1	5,001	-0.02%
2019/07/08	0	0.00	8	20.75	20.70	-8	5,038	-0.16%
2019/07/04	0	0.00	1	21.40	21.20	-1	5,188	-0.02%
2019/07/02	1	21.20	0	21.30	21.45	1	5,437	0.02%
2019/07/01	1	21.00	1	21.30	21.20	0	5,363	0.00%
2019/06/28	0	0.00	4	20.55	20.50	-4	5,273	-0.08%
2019/06/27	2	20.20	4	20.20	20.15	-2	5,135	-0.04%
2019/06/26	2	20.15	0	0.00	20.15	2	5,116	0.04%
2019/06/25	1	20.40	1	20.25	20.25	0	5,077	0.00%
2019/06/24	6	20.29	3	20.32	20.35	3	5,064	0.06%
2019/06/21	0	0.00	5	20.30	20.20	-5	5,060	-0.10%
2019/06/20	2	20.30	0	0.00	20.25	2	5,027	0.04%
2019/06/19	5	20.05	0	0.00	20.30	5	5,059	0.10%
2019/06/18	1	20.05	0	0.00	20.15	1	4,991	0.02%
2019/06/17	1	20.60	0	0.00	20.30	1	4,974	0.02%
2019/06/14	0	0.00	2	20.30	20.30	-2	4,938	-0.04%
2019/06/13	1	19.80	0	0.00	19.80	1	4,863	0.02%
2019/06/11	2	20.10	3	19.95	20.00	-1	4,804	-0.02%
2019/06/10	2	20.00	6	20.03	20.10	-4	4,800	-0.08%
2019/06/06	0	0.00	2	20.05	20.05	-2	4,921	-0.04%
2019/06/05	2	20.15	0	0.00	20.05	2	4,915	0.04%
2019/06/03	2	20.63	4	20.65	20.25	-2	4,993	-0.04%
2019/05/31	3	21.00	0	0.00	21.05	3	4,954	0.06%
2019/05/30	40	21.13	0	0.00	21.00	40	5,025	0.80%
2019/05/29	2	20.95	8	21.08	20.95	-6	5,061	-0.12%
2019/05/20	0	0.00	2	21.60	21.50	-2	5,385	-0.04%
2019/05/17	0	0.00	10	21.30	21.25	-10	5,396	-0.19%
2019/05/16	0	0.00	2	21.35	21.35	-2	5,425	-0.04%
2019/05/14	3	20.97	2	20.80	21.45	1	5,542	0.02%
2019/05/10	2	21.80	0	0.00	21.15	2	5,727	0.03%
2019/05/09	1	21.85	2	21.90	21.85	-1	5,801	-0.02%
2019/05/07	0	0.00	3	22.10	22.25	-3	5,800	-0.05%
2019/05/06	3	21.48	1	21.40	21.85	2	5,805	0.03%
2019/05/03	0	0.00	9	21.68	21.85	-9	5,793	-0.16%
2019/05/02	6	21.43	5	21.65	21.65	1	5,748	0.02%
2019/04/30	10	21.18	0	0.00	21.25	10	5,701	0.18%
2019/04/29	13	21.08	12	21.18	21.05	1	5,655	0.02%
2019/04/26	34	21.61	4	21.38	21.30	30	5,629	0.53%
2019/04/24	2	23.80	0	0.00	23.80	2	5,210	0.04%
2019/04/22	8	24.12	0	0.00	24.10	8	5,323	0.15%
2019/04/18	2	23.80	0.3	23.80	23.75	1.7	5,403	0.03%
2019/04/17	0	0.00	1	24.15	24.20	-1	5,537	-0.02%
2019/04/15	16	24.30	0	0.00	24.20	16	5,539	0.29%
2019/04/12	1	24.50	0	0.00	24.30	1	5,547	0.02%
2019/04/10	4	24.91	33	24.84	25.10	-29	5,396	-0.54%
2019/04/09	42	24.73	26	24.76	25.00	16	5,269	0.30%
2019/04/08	10	23.90	0	0.00	23.85	10	5,034	0.20%
2019/04/02	40	24.01	0	0.00	23.85	40	4,994	0.80%
2019/03/29	1	24.00	1	23.95	23.95	0	4,894	0.00%
2019/03/26	0	0.00	1	23.70	23.70	-1	4,946	-0.02%
2019/03/22	0	0.00	3	24.30	24.00	-3	4,930	-0.06%
2019/03/21	0	0.00	1	24.15	24.10	-1	4,916	-0.02%
2019/03/20	2	24.18	3	24.20	24.10	-1	4,942	-0.02%
2019/03/19	3	23.90	0.1	24.05	24.00	2.9	4,966	0.06%
2019/03/15	5	23.50	0	0.00	23.55	5	5,029	0.10%
2019/03/14	1	23.50	0	0.00	23.50	1	5,137	0.02%
2019/03/13	2	23.45	3	23.53	23.55	-1	5,260	-0.02%
2019/03/12	7	23.90	3	23.48	23.45	4	5,410	0.07%
2019/03/08	1	23.85	1	23.85	23.80	0	5,612	0.00%
2019/03/05	1	24.00	0	0.00	23.95	1	5,987	0.02%
2019/03/04	6	24.25	1	24.25	24.25	5	6,029	0.08%
2019/02/26	1	24.20	0	0.00	24.00	1	6,108	0.02%
2019/02/25	3	24.20	0	0.00	24.20	3	6,143	0.05%
2019/02/22	1	24.40	0	0.00	24.25	1	6,151	0.02%
2019/02/21	0	0.00	1	24.95	24.70	-1	6,149	-0.02%
2019/02/20	0	0.00	8	24.94	24.85	-8	6,141	-0.13%
2019/02/19	10	24.71	4	24.65	24.80	6	6,074	0.10%
2019/02/18	0	0.00	3	24.55	24.60	-3	6,028	-0.05%
2019/02/15	3	24.25	1	24.10	24.20	2	6,051	0.03%
2019/02/14	1	24.30	3	24.43	24.40	-2	6,065	-0.03%
2019/02/13	2	24.20	3	24.28	24.10	-1	6,041	-0.02%
2019/02/12	5	24.33	4	24.55	24.50	1	5,987	0.02%
2019/02/11	12	24.58	50	24.83	24.75	-38	5,937	-0.64%
2019/01/30	50	24.71	0	0.00	25.05	50	5,909	0.85%
2019/01/29	0	0.00	1	24.05	24.05	-1	5,827	-0.02%
2019/01/28	3	23.98	2	24.15	24.00	1	5,896	0.02%
2019/01/25	2	23.95	9	24.09	24.05	-7	5,898	-0.12%
2019/01/24	0	0.00	4	23.93	24.05	-4	5,868	-0.07%
2019/01/23	3	23.77	0	0.00	23.60	3	5,911	0.05%
2019/01/22	3	24.02	1	24.15	23.85	2	5,959	0.03%
2019/01/21	2	24.03	4	24.20	24.30	-2	5,966	-0.03%
2019/01/17	3	23.80	3	23.87	23.80	0	6,055	0.00%
2019/01/16	0	0.00	1	23.45	23.40	-1	6,142	-0.02%
2019/01/15	2	23.53	2	23.60	23.60	0	6,245	0.00%
2019/01/14	7	23.54	32	23.36	23.30	-25	6,267	-0.40%
2019/01/11	4	23.15	2	23.20	23.20	2	6,355	0.03%
2019/01/10	0	0.00	71	23.21	23.20	-71	6,439	-1.10%
2019/01/09	2	23.30	8	23.16	22.70	-6	6,405	-0.09%
2019/01/08	3	21.85	2	21.90	21.90	1	6,245	0.02%
2019/01/07	44	21.59	0	0.00	21.80	44	6,285	0.70%
2019/01/04	2	21.08	40	21.06	21.20	-38	6,301	-0.60%
2018/12/28	20	21.95	0	0.00	21.85	20	6,327	0.32%
2018/12/27	24	21.88	0	0.00	21.80	24	6,331	0.38%
2018/12/26	0	0.00	40	21.54	21.60	-40	6,315	-0.63%
2018/12/24	0	0.00	1	22.15	22.30	-1	6,349	-0.02%
2018/12/21	41	22.12	0	0.00	22.35	41	6,482	0.63%
2018/12/20	1	21.90	25	21.86	21.75	-24	6,484	-0.37%
2018/12/19	63	22.29	3	22.10	22.10	60	6,555	0.92%
2018/12/18	1	22.45	43	22.49	22.40	-42	6,663	-0.63%
2018/12/17	3	22.75	0	0.00	22.60	3	6,788	0.04%
2018/12/14	3	22.97	0	0.00	22.80	3	6,855	0.04%
2018/12/13	0	0.00	1	23.15	23.20	-1	6,830	-0.01%
2018/12/12	3	22.98	2	22.90	22.90	1	6,787	0.01%
2018/12/11	0	0.00	1	23.10	23.05	-1	6,725	-0.01%
2018/12/10	7	23.56	21	23.60	23.40	-14	6,673	-0.21%
2018/12/07	20	24.68	0	0.00	24.30	20	6,611	0.30%
2018/12/06	1	23.50	40	23.83	23.40	-39	6,494	-0.60%
2018/12/05	1	24.45	20	24.45	24.15	-19	6,466	-0.29%
2018/12/04	1	23.65	40	24.03	24.05	-39	6,355	-0.61%
2018/12/03	0	0.00	4	23.68	24.00	-4	6,242	-0.06%
2018/11/30	10	22.45	4	22.20	22.35	6	6,003	0.10%
2018/11/29	17	21.89	2	21.85	21.60	15	5,936	0.25%
2018/11/28	24	21.68	0	0.00	21.60	24	5,819	0.41%
2018/11/26	0	0.00	40	22.45	22.45	-40	5,654	-0.71%
2018/11/23	1	23.60	0	0.00	22.65	1	5,669	0.02%
2018/11/22	0	0.00	4	23.45	23.35	-4	5,608	-0.07%
2018/11/21	3	22.50	1	22.60	22.50	2	5,583	0.04%
2018/11/20	1	22.55	0	0.00	22.60	1	5,617	0.02%
2018/11/15	10	22.50	31	22.55	22.60	-21	5,724	-0.37%
2018/11/14	12	22.59	1	22.35	22.45	11	5,762	0.19%
2018/11/13	4	22.55	10	22.65	22.45	-6	5,804	-0.10%
2018/11/12	10	22.20	0	0.00	22.20	10	5,908	0.17%
2018/11/08	1	22.85	4	22.85	22.80	-3	6,297	-0.05%
2018/11/07	21.6	22.63	1	22.85	22.55	20.6	6,591	0.31%
2018/11/06	1	22.20	4	22.01	22.15	-3	6,550	-0.05%
2018/11/05	0	0.00	2	21.63	21.80	-2	6,514	-0.03%
2018/11/02	1	21.05	1	20.70	20.70	0	6,464	0.00%
2018/10/31	0.2	20.90	1	20.55	20.85	-0.8	6,540	-0.01%
2018/10/30	7	19.99	6	20.00	20.00	1	6,525	0.02%
2018/10/29	10	20.40	60	20.40	20.35	-50	6,542	-0.76%
2018/10/26	40	20.21	7	20.09	20.20	33	6,575	0.50%
2018/10/25	12	19.59	10	19.75	19.50	2	6,541	0.03%
2018/10/24	10	21.30	60	21.97	21.20	-50	6,413	-0.78%
2018/10/23	1	22.80	30	22.18	22.20	-29	6,251	-0.46%
2018/10/22	62	23.38	4	23.06	23.35	58	6,141	0.94%
2018/10/19	8	22.49	4	22.41	22.45	4	6,136	0.07%
2018/10/18	5	24.14	0	0.00	23.60	5	6,006	0.08%
2018/10/17	1	24.70	10	24.45	24.30	-9	5,938	-0.15%
2018/10/16	0	0.00	2	24.95	24.95	-2	5,947	-0.03%
2018/10/15	8	25.04	33	24.79	24.65	-25	5,997	-0.42%
2018/10/12	94	25.10	3	25.25	25.50	91	5,962	1.53%
2018/10/11	4	25.28	50	25.56	25.15	-46	5,961	-0.77%
2018/10/09	1	28.00	2	28.00	27.90	-1	5,907	-0.02%
2018/10/08	20	28.65	0	0.00	28.65	20	5,936	0.34%
2018/10/05	93	28.29	5	28.46	28.55	88	6,057	1.45%
2018/10/04	2	29.13	3	29.25	28.95	-1	6,031	-0.02%
2018/10/03	17	29.38	4	29.15	29.00	13	6,028	0.22%
2018/10/01	4	30.08	2	30.15	30.15	2	6,034	0.03%
2018/09/28	1	30.10	12	30.43	30.40	-11	6,102	-0.18%
2018/09/26	3	30.32	43	30.23	29.80	-40	6,041	-0.66%
2018/09/25	2.2	29.72	22	30.04	29.80	-19.8	5,999	-0.33%
2018/09/21	3	28.10	4	28.43	29.05	-1	5,911	-0.02%
2018/09/20	5	27.77	7	27.97	28.25	-2	5,828	-0.03%
2018/09/19	24	27.75	0	0.00	27.70	24	5,871	0.41%
2018/09/18	4	28.09	3	28.00	28.00	1	5,891	0.02%
2018/09/17	3	28.30	3	28.15	28.15	0	5,964	0.00%
2018/09/13	1	28.20	0	0.00	28.20	1	6,122	0.02%
2018/09/12	0	0.00	4	27.90	28.10	-4	6,210	-0.06%
2018/09/11	46	27.27	3	27.22	27.70	43	6,289	0.68%
2018/09/10	1	27.60	0	0.00	27.65	1	6,231	0.02%
2018/09/07	1	28.50	0	0.00	28.60	1	6,213	0.02%
2018/09/05	9	29.08	2	28.95	28.90	7	6,360	0.11%
2018/09/03	0	0.00	1	30.00	29.55	-1	6,507	-0.02%
2018/08/31	5	29.55	0	0.00	29.65	5	6,548	0.08%
2018/08/30	11	30.32	0	0.00	30.00	11	6,645	0.17%
2018/08/29	0	0.00	2	30.80	30.50	-2	6,659	-0.03%
2018/08/28	3	31.05	1	31.05	30.75	2	6,708	0.03%
2018/08/27	3	30.85	4	30.93	31.00	-1	6,691	-0.01%
2018/08/24	2	30.40	23	30.46	30.90	-21	6,775	-0.31%
2018/08/23	3	30.65	32	30.52	30.75	-29	6,976	-0.42%
2018/08/22	3	31.35	0	0.00	31.00	3	7,023	0.04%
2018/08/21	1	31.20	1	31.05	31.20	0	7,084	0.00%
2018/08/20	21	30.73	0	0.00	31.30	21	7,167	0.29%
2018/08/17	0	0.00	1	30.75	30.70	-1	7,205	-0.01%
2018/08/15	1	30.40	17	30.88	31.00	-16	7,273	-0.22%
2018/08/14	0	0.00	2	29.90	31.10	-2	7,046	-0.03%
2018/08/13	2	28.60	0	0.00	28.30	2	7,045	0.03%
2018/08/10	0	0.00	1	29.75	29.30	-1	7,382	-0.01%
2018/08/08	1	29.65	0	0.00	29.75	1	7,413	0.01%
2018/08/07	0	0.00	5	29.27	29.20	-5	7,427	-0.07%
2018/08/06	3	28.35	3	28.65	28.85	0	7,435	0.00%
2018/08/03	0	0.00	2	29.05	28.70	-2	7,443	-0.03%
2018/08/02	3	28.57	0	0.00	28.35	3	7,430	0.04%
2018/08/01	10	28.65	0	0.00	28.95	10	7,484	0.13%
2018/07/31	1	28.60	3	28.45	28.60	-2	7,537	-0.03%
2018/07/30	3	28.15	0	0.00	28.20	3	7,584	0.04%
2018/07/27	0	0.00	59	28.50	28.50	-59	7,616	-0.77%
2018/07/25	0	0.00	1	27.70	27.80	-1	7,687	-0.01%
2018/07/24	10	27.35	0	0.00	27.25	10	7,695	0.13%
2018/07/23	20	27.10	3	27.20	27.00	17	7,747	0.22%
2018/07/20	5	27.12	38	26.89	26.75	-33	7,968	-0.41%
2018/07/19	1	27.35	0	0.00	27.20	1	7,994	0.01%
2018/07/18	59	27.62	0	0.00	27.50	59	8,138	0.72%
2018/07/17	1	28.10	0	0.00	27.90	1	8,189	0.01%
2018/07/16	3	28.75	0	0.00	28.40	3	8,405	0.04%
2018/07/13	3	29.70	0	0.00	29.90	3	8,521	0.04%
2018/07/06	12	28.30	3	28.47	28.55	9	9,001	0.10%
2018/07/03	0	0.00	1	29.70	29.75	-1	9,286	-0.01%
2018/07/02	0	0.00	1	29.70	29.55	-1	9,290	-0.01%
2018/06/29	1	29.40	1	29.55	29.30	0	9,302	0.00%
2018/06/28	0	0.00	2	29.65	29.40	-2	9,253	-0.02%
2018/06/27	3	29.58	5	29.25	29.15	-2	9,256	-0.02%
2018/06/25	5	30.00	0	0.00	29.55	5	9,321	0.05%
2018/06/22	1	29.65	1	29.75	29.75	0	9,401	0.00%
2018/06/21	0	0.00	1	29.80	29.40	-1	9,392	-0.01%
2018/06/20	24	29.32	4	29.16	29.15	20	9,424	0.21%
2018/06/19	2	28.48	0	0.00	28.10	2	9,383	0.02%
2018/06/15	1	28.65	1	28.90	28.65	0	9,373	0.00%
2018/06/14	10	29.14	0	0.00	29.10	10	9,383	0.11%
2018/06/12	4	29.79	1	29.90	29.85	3	9,474	0.03%
2018/06/11	1	30.85	0	0.00	30.25	1	9,420	0.01%
2018/06/08	6	31.29	1	31.55	31.20	5	9,428	0.05%
2018/06/07	2	31.95	3	31.90	31.90	-1	9,401	-0.01%
2018/06/06	3	31.28	0	0.00	31.15	3	9,397	0.03%
2018/06/05	0	0.00	11	31.38	31.20	-11	9,382	-0.12%
2018/06/04	6	31.41	11	31.29	31.70	-5	9,349	-0.05%
2018/06/01	10	31.50	0	0.00	31.50	10	9,322	0.11%
2018/05/31	0	0.00	2	32.20	32.10	-2	9,197	-0.02%
2018/05/30	0	0.00	10	31.15	31.35	-10	9,043	-0.11%
2018/05/29	10	31.50	1	31.85	31.45	9	9,030	0.10%
2018/05/28	22	31.40	0	0.00	31.30	22	9,018	0.24%
2018/05/25	2	32.55	1	31.95	32.05	1	9,076	0.01%
2018/05/24	2	33.05	1	33.05	33.20	1	9,103	0.01%
2018/05/23	1	34.05	7	34.01	34.00	-6	9,061	-0.07%
2018/05/22	8	33.76	1	33.30	33.25	7	8,908	0.08%
2018/05/21	10	34.40	27	33.86	33.60	-17	8,885	-0.19%
2018/05/18	7	32.81	12	33.62	33.95	-5	8,590	-0.06%
2018/05/17	2	32.20	13	32.21	31.75	-11	8,254	-0.13%
2018/05/16	3	31.65	1	31.70	31.70	2	8,172	0.02%
2018/05/15	1	32.15	11	31.49	31.45	-10	8,296	-0.12%
2018/05/14	1	31.65	8	32.01	32.40	-7	8,370	-0.08%
2018/05/11	25	31.69	9	31.69	31.80	16	8,389	0.19%
2018/05/10	6	30.85	20	30.85	30.90	-14	8,384	-0.17%
2018/05/09	5	31.35	0	0.00	31.05	5	8,365	0.06%
2018/05/08	3	33.10	0	0.00	32.60	3	8,392	0.04%
2018/05/07	0	0.00	4	33.23	33.35	-4	8,430	-0.05%
2018/05/04	1	32.45	1.1	32.26	32.55	-0.1	8,521	0.00%
2018/05/03	1	32.60	0	0.00	32.60	1	8,685	0.01%
2018/05/02	1	32.85	3	33.37	33.30	-2	8,690	-0.02%
2018/04/30	2	33.30	1	33.35	33.00	1	8,651	0.01%
2018/04/27	13	33.52	11	33.10	33.55	2	8,690	0.02%
2018/04/26	23	33.55	24	33.69	33.60	-1	8,736	-0.01%
2018/04/25	1	32.25	0	0.00	32.10	1	8,639	0.01%
2018/04/24	11	32.67	10	32.71	32.95	1	8,660	0.01%
2018/04/23	0	0.00	1	32.70	32.50	-1	8,688	-0.01%
2018/04/20	29	33.87	8	33.30	33.10	21	8,766	0.24%
2018/04/19	4	32.80	6	32.84	33.00	-2	8,722	-0.02%
2018/04/18	6	32.53	13	32.38	32.65	-7	8,774	-0.08%
2018/04/17	6	31.73	0	0.00	31.55	6	8,829	0.07%
2018/04/16	2	32.55	12	32.50	32.25	-10	9,057	-0.11%
2018/04/13	0	0.00	27	31.80	31.90	-27	9,208	-0.29%
2018/04/12	4	30.98	3	31.10	31.10	1	9,504	0.01%
2018/04/10	4	30.95	12	31.39	31.15	-8	10,059	-0.08%
2018/04/09	15	30.28	5	31.03	31.40	10	10,351	0.10%
2018/04/03	6	29.23	0	0.00	29.35	6	10,573	0.06%
2018/04/02	2	30.05	0	0.00	29.80	2	11,452	0.02%
2018/03/31	11	30.66	4	30.79	30.60	7	12,081	0.06%
2018/03/30	15	30.74	15	30.86	30.65	0	13,086	0.00%
2018/03/29	0	0.00	2	30.50	30.50	-2	13,452	-0.01%
2018/03/28	1	30.35	2	30.25	30.05	-1	13,439	-0.01%
2018/03/27	2	29.75	4	30.06	30.00	-2	13,456	-0.01%
2018/03/26	1	29.75	0	0.00	29.60	1	13,432	0.01%
2018/03/23	0	0.00	140	28.47	29.75	-140	13,414	-1.04%	大賣/鉅額交易
2018/03/22	3	29.45	10	29.55	29.45	-7	13,356	-0.05%
2018/03/20	3	29.70	3	29.52	29.90	0	13,481	0.00%
2018/03/19	1	30.05	8	29.76	29.50	-7	13,563	-0.05%
2018/03/16	1	28.90	1	29.25	29.05	0	13,527	0.00%
2018/03/15	3	29.17	1	29.35	29.40	2	13,649	0.01%
2018/03/14	3	29.15	2	29.25	29.40	1	13,650	0.01%
2018/03/12	3	29.07	6	28.80	28.60	-3	13,987	-0.02%
2018/03/09	1	28.30	1	28.00	27.95	0	14,164	0.00%
2018/03/06	1	28.30	0	0.00	28.35	1	15,565	0.01%
2018/03/05	4	28.48	0	0.00	27.90	4	15,651	0.03%
2018/03/02	2	29.23	0	0.00	28.90	2	15,668	0.01%
2018/03/01	2	29.53	11	28.88	29.70	-9	15,776	-0.06%
2018/02/27	1	28.80	7	29.34	29.20	-6	15,719	-0.04%
2018/02/26	6	28.75	28	28.64	29.00	-22	15,721	-0.14%
2018/02/23	8	27.66	10	27.97	28.00	-2	15,928	-0.01%
2018/02/22	1	27.45	1	27.40	27.10	0	16,020	0.00%
2018/02/21	21	27.54	5	27.20	27.50	16	16,059	0.10%
2018/02/12	11	26.66	0	0.00	26.65	11	16,094	0.07%
2018/02/09	3	26.70	6	26.90	27.10	-3	16,231	-0.02%
2018/02/07	130	27.51	6	27.67	26.90	124	16,513	0.75%	大買/鉅額交易
2018/02/06	16	26.97	42	26.21	26.35	-26	16,691	-0.16%
2018/02/05	14	28.13	4	28.05	28.05	10	17,180	0.06%
2018/02/02	3	29.13	9	29.07	28.95	-6	17,734	-0.03%
2018/02/01	0	0.00	1	29.00	28.80	-1	17,753	-0.01%
2018/01/31	23	28.66	0	0.00	28.75	23	17,730	0.13%
2018/01/30	4	30.01	1	29.75	29.35	3	17,647	0.02%
2018/01/29	17	30.20	11	30.25	30.50	6	17,715	0.03%
2018/01/26	33	30.05	15	29.95	29.80	18	17,625	0.10%
2018/01/25	14	29.63	6	29.53	29.55	8	17,442	0.05%
2018/01/24	3	29.18	5	29.19	29.45	-2	17,377	-0.01%
2018/01/23	1	29.10	0	0.00	29.10	1	17,398	0.01%
2018/01/22	5	29.03	0	0.00	29.70	5	17,341	0.03%
2018/01/19	5	29.27	20	29.40	29.15	-15	17,290	-0.09%
2018/01/18	43	29.97	0	0.00	29.80	43	17,160	0.25%
2018/01/17	8	30.09	9	30.18	30.15	-1	17,062	-0.01%
2018/01/16	1	29.85	2	29.65	29.65	-1	16,881	-0.01%
2018/01/15	9	29.99	7	30.14	29.90	2	16,759	0.01%
2018/01/12	50	30.90	43	30.57	30.40	7	16,553	0.04%
2018/01/11	3	30.67	52	30.74	30.35	-49	16,355	-0.30%
2018/01/10	19	31.17	10	31.40	31.05	9	16,264	0.06%
2018/01/09	2	31.20	4	31.68	31.60	-2	15,960	-0.01%
2018/01/08	34	31.31	51	30.90	31.15	-17	15,651	-0.11%
2018/01/05	48	30.44	10	30.31	30.80	38	15,233	0.25%
2018/01/04	24	30.80	21	30.59	30.15	3	14,980	0.02%
2018/01/03	38	30.44	12	30.46	30.35	26	14,682	0.18%
2018/01/02	26	31.46	25	31.39	30.80	1	14,308	0.01%