國喬 (1312)-永豐金-萬盛券商分點個股進出

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
13.10
漲跌
▲0.15
漲幅
+1.16%
成交量
2,619張
產業
上市塑膠類股▲0.79%
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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	12.90	0	0.00	13.10	1	2,182	0.05%
2024/04/17	1.2	13.02	0	0.00	12.95	1.2	2,215	0.05%
2024/04/16	8	13.00	0	0.00	12.95	8	2,259	0.36%
2024/04/15	0.5	13.51	0.2	13.45	13.35	0.3	2,248	0.01%
2024/04/11	4	13.54	4	13.35	13.35	0	2,269	0.00%
2024/04/09	0.1	13.55	10	13.45	13.55	-9.9	2,269	-0.44%
2024/04/08	10.1	13.20	0	0.00	13.30	10.1	2,246	0.45%
2024/03/29	0	13.30	1	13.25	13.30	-1	2,482	-0.04%
2024/03/28	0	0.00	1	13.40	13.10	-1	2,722	-0.04%
2024/03/27	0	0.00	1	13.40	13.35	-1	2,715	-0.04%
2024/03/26	1	13.55	11	13.69	13.40	-10	2,776	-0.36%
2024/03/25	1	13.45	3.9	13.40	13.40	-2.9	2,781	-0.10%
2024/03/21	20	13.40	2	13.38	13.45	18	2,906	0.62%
2024/03/20	1.1	13.02	1	13.05	13.15	0.1	2,986	0.00%
2024/03/19	2	13.25	0	0.00	13.15	2	3,002	0.07%
2024/03/18	3.1	13.17	0	0.00	13.15	3.1	3,035	0.10%
2024/03/14	0.1	13.48	0	0.00	13.50	0.1	3,180	0.00%
2024/03/13	0.5	13.48	2	13.40	13.45	-1.5	3,199	-0.05%
2024/03/08	0.1	13.60	0	0.00	13.55	0.1	3,175	0.00%
2024/03/07	0	14.00	0	0.00	13.90	0	3,119	0.00%
2024/03/06	0.3	14.10	0	0.00	14.05	0.3	3,090	0.01%
2024/03/05	0.5	14.05	0	0.00	14.00	0.5	3,129	0.02%
2024/02/22	0.1	14.40	0	0.00	14.30	0.1	3,174	0.00%
2024/02/21	0.1	14.50	0	0.00	14.35	0.1	3,160	0.00%
2024/02/19	0.2	14.80	0	0.00	14.70	0.2	3,164	0.00%
2024/02/01	0.1	14.65	0	0.00	14.55	0.1	3,102	0.00%
2024/01/31	0.1	14.45	0	0.00	14.40	0.1	3,075	0.00%
2024/01/25	0	0.00	2	14.40	14.40	-2	2,991	-0.07%
2024/01/23	0	14.30	0	0.00	14.25	0	2,954	0.00%
2024/01/22	1.1	14.15	0	0.00	14.15	1.1	2,937	0.04%
2024/01/19	0	14.10	0	0.00	14.10	0	2,918	0.00%
2024/01/18	0.2	14.10	0	0.00	14.05	0.2	2,900	0.01%
2024/01/17	1.1	14.12	13	14.12	14.05	-11.9	2,888	-0.41%
2024/01/16	0.3	14.43	0	0.00	14.30	0.3	2,815	0.01%
2024/01/15	0	14.75	0	0.00	14.60	0	2,751	0.00%
2024/01/11	0	0.00	4	14.50	14.60	-4	2,752	-0.15%
2024/01/09	0	0.00	3	14.90	14.95	-3	2,644	-0.11%
2024/01/08	0	0.00	3	15.25	15.15	-3	2,607	-0.12%
2024/01/05	0.1	15.20	8	15.13	15.20	-7.9	2,569	-0.31%
2023/12/29	0	0.00	24	15.15	15.20	-24	2,498	-0.96%
2023/12/28	0	0.00	4	15.10	15.10	-4	2,454	-0.16%
2023/12/27	0	0.00	2	15.10	15.10	-2	2,422	-0.08%
2023/12/26	6	15.29	14	15.14	15.10	-8	2,395	-0.33%
2023/12/25	2	14.85	15	14.86	14.85	-13	2,213	-0.59%
2023/12/22	0	0.00	1	15.10	15.05	-1	1,962	-0.05%
2023/12/21	1.1	15.30	2	15.33	15.30	-0.9	1,937	-0.05%
2023/12/19	4	14.85	0	0.00	14.90	4	1,841	0.22%
2023/12/18	0	15.40	0	0.00	15.20	0	1,754	0.00%
2023/12/15	5	15.35	0	0.00	15.25	5	1,714	0.29%
2023/12/14	0	0.00	2	15.30	15.20	-2	1,614	-0.12%
2023/12/13	2	15.15	5	15.15	15.15	-3	1,560	-0.19%
2023/12/12	6	15.13	0	0.00	15.45	6	1,536	0.39%
2023/12/11	4	15.28	0	0.00	15.20	4	1,441	0.28%
2023/12/08	0	0.00	5	15.80	15.70	-5	1,371	-0.36%
2023/12/07	1	15.80	0	0.00	15.70	1	1,337	0.07%
2023/12/05	0	0.00	6	15.95	16.00	-6	1,296	-0.46%
2023/11/30	6	15.95	0	0.00	16.05	6	1,242	0.48%
2023/11/23	0	16.50	0	0.00	16.45	0	1,045	0.00%
2023/11/22	1	16.45	1	16.45	16.45	0	1,038	0.00%
2023/11/16	0	0.00	21	16.35	16.35	-21	1,043	-2.01%
2023/11/15	0	0.00	1	16.10	16.15	-1	1,023	-0.10%
2023/11/13	0	15.80	0	0.00	15.75	0	1,051	0.00%
2023/11/08	11	16.08	22	15.95	16.00	-11	1,255	-0.88%
2023/11/06	0	0.00	1	16.15	16.15	-1	1,275	-0.08%
2023/11/03	12	16.01	0	0.00	16.05	12	1,278	0.94%
2023/10/31	1	15.85	0	0.00	15.80	1	1,320	0.08%
2023/10/30	0	0.00	14	15.89	15.85	-14	1,372	-1.02%
2023/10/20	10	15.85	0	0.00	15.90	10	1,472	0.68%
2023/10/19	10	16.15	0	0.00	16.20	10	1,469	0.68%
2023/10/18	1	16.25	0	0.00	16.15	1	1,475	0.07%
2023/10/13	0	0.00	1	16.55	16.50	-1	1,559	-0.06%
2023/10/06	5	16.45	0	0.00	16.50	5	1,593	0.31%
2023/09/26	2	16.90	0	0.00	16.75	2	1,741	0.11%
2023/09/25	10	17.07	0	0.00	17.00	10	1,740	0.57%
2023/09/22	4	17.08	0	0.00	17.15	4	1,755	0.23%
2023/09/18	1	17.25	1	17.45	17.40	0	1,745	0.00%
2023/09/13	0	0.00	2	17.53	17.55	-2	1,748	-0.11%
2023/09/12	2	17.05	0	0.00	17.00	2	1,729	0.12%
2023/09/11	2	17.18	2	17.33	17.10	0	1,733	0.00%
2023/09/08	0	0.00	1	17.10	17.10	-1	1,733	-0.06%
2023/09/07	1	16.80	1	16.95	16.85	0	1,723	0.00%
2023/09/01	0	0.00	1	17.05	17.00	-1	1,729	-0.06%
2023/08/30	1	16.80	0	0.00	16.90	1	1,751	0.06%
2023/08/25	0.1	16.56	0	0.00	16.70	0.1	1,808	0.00%
2023/08/24	1.1	16.50	0	0.00	16.50	1.1	1,825	0.06%
2023/08/21	3	16.60	13	16.65	16.60	-10	1,824	-0.55%
2023/08/18	0	16.65	0	0.00	16.85	0	1,825	0.00%
2023/08/16	1.1	16.53	10	16.50	16.50	-8.9	1,787	-0.50%
2023/08/15	4	17.00	0.2	16.90	16.95	3.8	1,758	0.22%
2023/08/14	3	17.60	10	17.35	17.25	-7	1,706	-0.41%
2023/08/11	0	0.00	1	18.60	18.65	-1	1,621	-0.06%
2023/08/09	0	0.00	1	18.75	18.85	-1	1,648	-0.06%
2023/08/07	0	0.00	2	18.70	18.80	-2	1,697	-0.12%
2023/08/02	0	0.00	2	18.90	18.70	-2	1,718	-0.12%
2023/07/31	0	0.00	2	18.55	18.40	-2	1,654	-0.12%
2023/07/28	0	0.00	2	18.30	18.30	-2	1,654	-0.12%
2023/07/27	0	0.00	4	18.18	18.20	-4	1,677	-0.24%
2023/07/25	2	18.25	0	0.00	18.25	2	1,705	0.12%
2023/07/24	1.3	18.11	0	0.00	18.15	1.3	1,735	0.07%
2023/07/21	1	18.25	0	0.00	18.20	1	1,764	0.06%
2023/07/20	0	0.00	1	18.30	18.40	-1	1,826	-0.05%
2023/07/19	7	18.31	0	0.00	18.10	7	1,996	0.35%
2023/07/18	1	18.50	1	18.55	18.45	0	1,973	0.00%
2023/07/14	0	0.00	2	18.48	18.45	-2	2,014	-0.10%
2023/07/13	0	0.00	2	18.23	18.20	-2	2,108	-0.09%
2023/07/12	0	18.45	0	0.00	18.25	0	2,130	0.00%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/10	2	18.53	1	18.65	18.50	1	2,291	0.04%
2023/07/07	0	18.80	0	0.00	18.65	0	2,329	0.00%
2023/07/06	3	18.97	0	0.00	18.80	3	2,319	0.13%
2023/07/04	1	19.40	0	19.45	19.25	1	2,317	0.04%
2023/07/03	0	19.50	0	0.00	19.50	0	2,421	0.00%
2023/06/30	0	0.00	46	19.47	19.45	-46	2,443	-1.88%
2023/06/28	0	19.25	0	0.00	19.25	0	2,436	0.00%
2023/06/27	1	19.25	0	0.00	19.25	1	2,458	0.04%
2023/06/26	0	19.35	0	0.00	19.30	0	2,504	0.00%
2023/06/21	0	0.00	1	19.30	19.25	-1	2,533	-0.04%
2023/06/20	6	19.23	2	19.25	19.20	4	2,544	0.16%
2023/06/16	0	0.00	2	19.48	19.45	-2	2,543	-0.08%
2023/06/15	1	19.20	0	0.00	19.30	1	2,531	0.04%
2023/06/13	0.1	19.20	0	0.00	19.20	0.1	2,599	0.00%
2023/06/12	3	19.33	0	0.00	19.35	3	2,625	0.11%
2023/06/06	0	0.00	2	19.60	19.55	-2	2,697	-0.07%
2023/06/05	0.1	19.65	2	19.63	19.65	-1.9	2,703	-0.07%
2023/06/02	0.1	19.35	13	19.40	19.35	-12.9	2,685	-0.48%
2023/06/01	0	0.00	1	19.15	19.15	-1	2,690	-0.04%
2023/05/31	3	18.95	0	0.00	19.00	3	2,689	0.11%
2023/05/30	0	0.00	12	19.00	18.95	-12	2,666	-0.45%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/25	2	19.18	0	0.00	19.10	2	2,697	0.07%
2023/05/24	2	19.40	0	0.00	19.45	2	2,685	0.07%
2023/05/23	10	19.30	8	19.30	19.30	2	2,697	0.07%
2023/05/22	0	0.00	1	19.15	19.15	-1	2,696	-0.04%
2023/05/15	1	18.95	0	0.00	19.00	1	2,732	0.04%
2023/05/12	0	0.00	31	18.76	18.90	-31	2,774	-1.12%
2023/05/11	0	0.00	31	18.76	18.75	-31	2,751	-1.13%
2023/05/10	1	19.30	0	0.00	19.25	1	2,767	0.04%
2023/05/09	16	19.53	0	0.00	19.45	16	2,776	0.58%
2023/05/05	1	19.60	0	0.00	19.70	1	2,811	0.04%
2023/05/02	7	20.10	3	20.15	20.10	4	2,900	0.14%
2023/04/28	1	20.25	0	0.00	20.25	1	2,931	0.03%
2023/04/27	0	0.00	0	20.40	20.30	0	2,925	0.00%
2023/04/26	18	20.27	1	20.20	20.25	17	2,960	0.57%
2023/04/25	1	20.35	0	0.00	20.30	1	2,926	0.03%
2023/04/24	0	0.00	2	20.70	20.80	-2	2,921	-0.07%
2023/04/21	1	20.30	3	20.25	20.25	-2	2,765	-0.07%
2023/04/20	2	20.30	1	20.30	20.25	1	2,771	0.04%
2023/04/19	5	20.16	4	20.23	20.20	1	2,771	0.04%
2023/04/18	11	20.63	12	20.55	20.55	-1	2,732	-0.04%
2023/04/14	2	21.10	0	0.00	21.15	2	2,686	0.07%
2023/04/13	2	20.83	0	0.00	20.75	2	2,655	0.08%
2023/04/12	0	0.00	3	20.60	20.60	-3	2,543	-0.12%
2023/04/11	1	20.40	0	0.00	20.40	1	2,511	0.04%
2023/04/06	3	20.53	3	20.15	20.15	0	2,542	0.00%
2023/03/31	0	0.00	2	19.95	20.00	-2	2,482	-0.08%
2023/03/28	0	0.00	5	19.87	19.80	-5	2,687	-0.19%
2023/03/27	0	0.00	5	19.96	20.00	-5	2,697	-0.19%
2023/03/24	0	0.00	2	19.73	19.60	-2	2,738	-0.07%
2023/03/21	1	19.35	0	0.00	19.40	1	2,841	0.04%
2023/03/17	0	0.00	12	19.47	19.55	-12	3,123	-0.38%
2023/03/16	5	18.98	12	19.00	18.90	-7	3,124	-0.22%
2023/03/15	2	19.45	8	19.55	19.45	-6	3,186	-0.19%
2023/03/14	5	19.62	1	19.90	19.55	4	3,328	0.12%
2023/03/10	1	19.65	4	19.60	19.60	-3	3,538	-0.08%
2023/03/09	3	19.87	0	0.00	19.90	3	3,990	0.08%
2023/03/08	1	19.90	0	0.00	20.00	1	4,351	0.02%
2023/03/07	0	0.00	4	20.00	20.00	-4	4,436	-0.09%
2023/03/06	0	0.00	2	19.95	19.85	-2	4,576	-0.04%
2023/03/01	1	19.80	0	0.00	19.80	1	4,684	0.02%
2023/02/23	1	20.00	2	19.98	19.95	-1	4,680	-0.02%
2023/02/21	1	19.85	0	0.00	19.80	1	4,678	0.02%
2023/02/20	1	19.90	0	0.00	19.95	1	4,724	0.02%
2023/02/17	0	0.00	2	19.80	19.85	-2	4,755	-0.04%
2023/02/15	0	0.00	3	19.62	19.65	-3	4,963	-0.06%
2023/02/14	3	19.45	2	19.55	19.50	1	4,957	0.02%
2023/02/13	2	19.40	0	0.00	19.40	2	5,002	0.04%
2023/02/10	6	19.41	0	0.00	19.30	6	5,003	0.12%
2023/02/08	3	19.55	0	0.00	19.60	3	4,977	0.06%
2023/02/06	0	0.00	1	20.00	19.95	-1	4,905	-0.02%
2023/02/03	2	19.80	2	19.95	19.85	0	4,885	0.00%
2023/02/02	8	19.91	1.4	20.01	19.95	6.6	4,851	0.14%
2023/01/30	3	19.80	0	0.00	19.80	3	4,739	0.06%
2023/01/17	0	19.70	3	19.72	19.85	-3	4,691	-0.06%
2023/01/16	0	0.00	5	19.75	19.70	-5	4,665	-0.11%
2023/01/13	2	19.55	0	0.00	19.50	2	4,597	0.04%
2023/01/12	0	0.00	1	19.50	19.60	-1	4,591	-0.02%
2023/01/11	1	19.35	0	0.00	19.35	1	4,543	0.02%
2023/01/10	3	19.33	102	19.38	19.40	-99	4,540	-2.18%	大賣/
2023/01/09	1	19.35	0	0.00	19.35	1	4,516	0.02%
2023/01/06	0	19.40	0	0.00	19.30	0	4,500	0.00%
2023/01/05	3	19.32	0	0.00	19.30	3	4,514	0.07%
2023/01/03	1	19.20	0	0.00	19.20	1	4,453	0.02%
2022/12/29	0	0.00	12	18.55	18.80	-12	4,415	-0.27%
2022/12/28	0	0.00	2	19.00	18.85	-2	4,417	-0.05%
2022/12/27	0	0.00	1	19.25	19.20	-1	4,403	-0.02%
2022/12/26	0	0.00	1	19.25	19.10	-1	4,384	-0.02%
2022/12/23	1	18.90	16	18.99	18.95	-15	4,368	-0.34%
2022/12/22	1	18.50	1	18.70	18.75	0	4,346	0.00%
2022/12/21	7	18.26	0	0.00	18.15	7	4,338	0.16%
2022/12/20	1	18.50	2	18.63	18.25	-1	4,264	-0.02%
2022/12/19	2	18.40	1	18.55	18.35	1	4,281	0.02%
2022/12/16	5	18.48	0	0.00	18.35	5	4,271	0.12%
2022/12/15	6	19.05	0	0.00	19.05	6	4,192	0.14%
2022/12/14	1	18.70	1	18.80	18.80	0	4,160	0.00%
2022/12/13	6	18.80	0	0.00	18.50	6	4,147	0.14%
2022/12/12	3.1	18.49	0	0.00	18.45	3.1	4,095	0.08%
2022/12/09	101	19.25	0	0.00	19.00	101	4,067	2.48%	大買/鉅額交易
2022/12/08	0.1	18.80	0	0.00	18.85	0.1	3,862	0.00%
2022/12/07	4	19.03	0	0.00	18.85	4	3,836	0.10%
2022/12/06	8.1	19.58	6	19.48	19.20	2.1	3,753	0.06%
2022/12/05	0	0.00	0.1	20.30	20.20	-0.1	3,604	0.00%
2022/12/02	20	20.29	19	20.39	20.30	1	3,560	0.03%
2022/12/01	30	20.73	12	21.05	20.70	18	3,402	0.53%
2022/11/30	4.1	19.85	18	20.26	20.80	-13.9	2,936	-0.47%
2022/11/29	2	18.90	1	18.80	18.95	1	2,586	0.04%
2022/11/28	26	18.25	48	18.65	18.80	-22	2,511	-0.88%
2022/11/25	0	0.00	27	18.11	18.30	-27	2,377	-1.14%
2022/11/24	0	0.00	10	17.83	17.85	-10	2,293	-0.44%
2022/11/23	0	0.00	1	17.50	17.50	-1	2,259	-0.04%
2022/11/22	0	0.00	5	17.45	17.35	-5	2,275	-0.22%
2022/11/21	0	0.00	2	17.40	17.35	-2	2,281	-0.09%
2022/11/18	2	17.55	0.3	17.60	17.50	1.7	2,287	0.07%
2022/11/17	0	0.00	2	17.55	17.65	-2	2,379	-0.08%
2022/11/16	17	17.40	0	0.00	17.35	17	2,368	0.72%
2022/11/15	0	0.00	0.2	17.80	17.70	-0.2	2,326	-0.01%
2022/11/14	11	17.59	0	0.00	17.80	11	2,318	0.47%
2022/11/11	6	18.25	0	0.00	18.05	6	2,211	0.27%
2022/11/10	3	18.40	8	18.33	18.40	-5	2,185	-0.23%
2022/11/09	1	18.50	5	18.42	18.50	-4	2,248	-0.18%
2022/11/08	7	18.09	0	0.00	18.00	7	2,258	0.31%
2022/11/01	1	17.40	1	17.35	17.70	0	2,373	0.00%
2022/10/31	0	0.00	3	17.45	17.40	-3	2,386	-0.13%
2022/10/28	0	0.00	3	17.50	17.30	-3	2,430	-0.12%
2022/10/27	0	0.00	4	17.58	17.65	-4	2,459	-0.16%
2022/10/26	0	0.00	2	17.30	17.25	-2	2,450	-0.08%
2022/10/18	0	0.00	3	17.38	17.45	-3	2,447	-0.12%
2022/10/17	0	0.00	0.1	16.70	17.05	-0.1	2,453	0.00%
2022/10/14	1	17.10	0	0.00	17.10	1	2,461	0.04%
2022/10/11	0	17.70	0	0.00	17.50	0	2,508	0.00%
2022/09/28	0.1	16.85	0.1	17.40	16.60	0	3,317	0.00%
2022/09/27	0.1	17.73	0.2	17.70	17.55	-0.1	3,304	0.00%
2022/09/26	1.2	17.88	0	0.00	17.85	1.2	3,292	0.04%
2022/09/23	0	0.00	1	18.65	18.65	-1	3,314	-0.03%
2022/09/21	0	0.00	6	18.67	18.60	-6	3,349	-0.18%
2022/09/13	0	0.00	2	18.70	18.65	-2	3,590	-0.06%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/06	1	18.25	0	0.00	18.30	1	3,673	0.03%
2022/09/02	2	18.60	0	0.00	18.55	2	3,684	0.05%
2022/08/30	0	0.00	1	18.75	18.75	-1	3,674	-0.03%
2022/08/29	1	18.75	0	0.00	18.75	1	3,704	0.03%
2022/08/26	0	0.00	1	19.20	19.15	-1	3,702	-0.03%
2022/08/24	0	0.00	14	19.30	19.20	-14	3,731	-0.38%
2022/08/17	3	18.55	0	0.00	18.70	3	3,748	0.08%
2022/08/16	10	18.98	1	18.95	18.85	9	3,712	0.24%
2022/08/15	0	0.00	1	19.20	19.20	-1	3,655	-0.03%
2022/08/12	2	19.28	0	0.00	19.25	2	3,634	0.06%
2022/08/09	0	0.00	1	19.40	19.60	-1	3,624	-0.03%
2022/08/08	1	19.20	1	19.35	19.40	0	3,651	0.00%
2022/08/05	0	0.00	1	19.40	19.40	-1	3,700	-0.03%
2022/08/04	1	19.20	9	19.32	19.25	-8	3,773	-0.21%
2022/08/01	0	0.00	1	19.95	19.95	-1	3,923	-0.03%
2022/07/29	0	0.00	2	19.80	19.80	-2	3,966	-0.05%
2022/07/25	1	19.65	4	19.60	19.65	-3	4,118	-0.07%
2022/07/22	1	19.35	0	0.00	19.35	1	4,178	0.02%
2022/07/19	0	0.00	4	19.20	19.35	-4	4,361	-0.09%
2022/07/18	2	18.90	1	19.00	18.90	1	4,350	0.02%
2022/07/15	3	18.85	0	0.00	18.80	3	4,367	0.07%
2022/07/14	2	19.15	15	19.17	19.20	-13	4,323	-0.30%
2022/07/13	16	20.69	0	0.00	20.60	16	4,147	0.39%
2022/07/12	7	20.71	0	0.00	20.35	7	3,987	0.18%
2022/07/07	0	0.00	0	21.60	21.55	0	3,848	0.00%
2022/07/06	1	21.75	0	0.00	21.40	1	3,823	0.03%
2022/07/01	6	22.08	0	0.00	21.95	6	3,924	0.15%
2022/06/27	0	0.00	2	23.20	23.20	-2	4,495	-0.04%
2022/06/24	0	0.00	1	22.90	22.75	-1	4,487	-0.02%
2022/06/23	1	22.40	1	22.40	22.35	0	4,515	0.00%
2022/06/22	1	22.75	5	22.90	22.25	-4	4,511	-0.09%
2022/06/20	0	0.00	0.2	23.70	22.80	-0.2	4,393	0.00%
2022/06/13	0	0.00	4	24.18	24.15	-4	4,426	-0.09%
2022/06/06	0	24.60	2	24.60	24.55	-2	4,808	-0.04%
2022/06/02	0	0.00	2	24.80	24.75	-2	4,978	-0.04%
2022/06/01	0	0.00	100	24.55	24.50	-100	5,083	-1.97%
2022/05/30	2	24.30	0	0.00	24.30	2	5,269	0.04%
2022/05/26	0	0.00	1	24.10	23.95	-1	5,504	-0.02%
2022/05/25	1	24.10	0	0.00	24.10	1	5,539	0.02%
2022/05/24	0	0.00	2	24.20	24.10	-2	5,633	-0.04%
2022/05/20	0	24.25	2	24.30	24.10	-2	5,713	-0.03%
2022/05/19	0	24.25	0	0.00	24.15	0	5,774	0.00%
2022/05/18	100	24.30	0	0.00	24.55	100	5,777	1.73%
2022/05/13	0	0.00	5	23.90	23.80	-5	5,880	-0.09%
2022/05/12	0	0.00	5	23.70	23.45	-5	6,070	-0.08%
2022/05/10	2	24.15	0	0.00	24.25	2	6,404	0.03%
2022/05/09	1	24.65	0	0.00	24.60	1	6,485	0.02%
2022/05/06	1	25.55	0	0.00	25.55	1	6,541	0.02%
2022/05/05	0	0.00	1	26.20	26.15	-1	6,623	-0.02%
2022/04/29	101	26.05	1	26.30	26.05	100	6,777	1.48%	大買/
2022/04/28	0.1	25.75	4	25.68	25.80	-4	6,871	-0.06%
2022/04/27	102	25.25	1.3	25.33	25.05	100.7	6,853	1.47%	大買/
2022/04/26	100	25.88	2	26.00	26.00	98	6,861	1.43%
2022/04/25	100	25.90	0	0.00	25.95	100	6,865	1.46%
2022/04/20	300	26.23	0	0.00	26.30	300	6,875	4.36%	大買/鉅額交易
2022/04/18	1	26.10	0	0.00	26.05	1	7,130	0.01%
2022/04/14	0	0.00	3	26.55	26.55	-3	7,364	-0.04%
2022/04/13	0	0.00	1	26.25	26.30	-1	7,342	-0.01%
2022/04/12	12.1	26.04	7	26.09	26.15	5.1	7,389	0.07%
2022/04/11	1	26.25	0	0.00	26.15	1	7,410	0.01%
2022/04/07	1	26.50	0	0.00	26.25	1	7,512	0.01%
2022/04/06	61	26.75	0	0.00	26.75	61	7,510	0.81%
2022/04/01	7	26.97	0	0.00	27.00	7	7,483	0.09%
2022/03/31	3	27.45	6	27.42	27.30	-3	7,388	-0.04%
2022/03/30	30	27.89	3	28.03	27.85	27	7,366	0.37%
2022/03/29	0	26.85	0	0.00	26.80	0	7,049	0.00%
2022/03/28	3	26.80	0	0.00	26.80	3	7,062	0.04%
2022/03/25	0	0.00	6	27.18	27.25	-6	7,058	-0.09%
2022/03/23	0	0.00	0	27.10	27.15	0	7,109	0.00%
2022/03/22	5	27.00	0	27.05	27.15	5	7,152	0.07%
2022/03/21	0.1	26.95	1	26.85	27.00	-1	7,239	-0.01%
2022/03/18	0	0.00	2	26.73	26.55	-2	7,296	-0.03%
2022/03/17	0	26.65	2	26.70	26.75	-2	7,342	-0.03%
2022/03/16	1	26.40	0	0.00	26.30	1	7,413	0.01%
2022/03/14	0	0.00	23	26.34	26.80	-23	7,632	-0.30%
2022/03/11	1	26.15	1	26.60	26.25	0	7,710	0.00%
2022/03/10	1	26.40	1	26.40	26.50	0	7,763	0.00%
2022/03/09	23	26.25	1	26.80	26.10	22	7,810	0.28%
2022/03/08	3	26.72	1	26.90	26.70	2	7,737	0.03%
2022/03/07	7	27.59	3	28.08	27.75	4	7,794	0.05%
2022/03/04	0	0.00	6	28.71	28.65	-6	8,034	-0.07%
2022/03/03	2	29.00	1	28.90	28.95	1	8,350	0.01%
2022/03/02	3	28.78	15.8	28.98	28.85	-12.8	9,203	-0.14%
2022/03/01	0	0.00	21	28.75	28.75	-21	9,854	-0.21%
2022/02/25	14	27.99	2	28.00	28.40	12	10,084	0.12%
2022/02/24	15	28.30	10	27.75	27.80	5	10,113	0.05%
2022/02/23	0	0.00	1	28.45	28.45	-1	10,078	-0.01%
2022/02/22	1	28.35	0	0.00	28.35	1	10,231	0.01%
2022/02/21	13	28.61	0	0.00	28.70	13	10,260	0.13%
2022/02/18	0	0.00	2.3	28.42	28.55	-2.3	10,295	-0.02%
2022/02/17	2.4	28.31	40	28.35	28.35	-37.6	10,442	-0.36%
2022/02/16	10.2	28.22	5.7	28.21	28.25	4.5	10,722	0.04%
2022/02/15	22	28.25	0	0.00	28.35	22	11,238	0.20%
2022/02/14	25	28.56	0	0.00	28.30	25	11,335	0.22%
2022/02/11	0	0.00	65	29.00	29.00	-65	11,247	-0.58%
2022/02/10	0.5	28.85	14	28.80	28.80	-13.5	11,082	-0.12%
2022/02/09	11	28.38	9	28.36	28.50	2	10,962	0.02%
2022/02/08	7	28.01	1	28.30	28.25	6	10,899	0.06%
2022/02/07	2	27.80	0	0.00	27.80	2	10,850	0.02%
2022/01/26	6	26.64	6	26.59	26.60	0	10,807	0.00%
2022/01/25	12	26.65	9	26.60	26.50	3	10,809	0.03%
2022/01/24	4	26.95	3	27.00	27.00	1	10,773	0.01%
2022/01/21	10	27.69	3	27.70	27.50	7	10,718	0.07%
2022/01/20	1	27.70	17	27.81	27.85	-16	10,619	-0.15%
2022/01/19	9	27.96	3	27.85	27.60	6	10,619	0.06%
2022/01/18	2	28.03	3	27.85	27.80	-1	10,534	-0.01%
2022/01/17	0	0.00	3	28.05	28.05	-3	10,569	-0.03%
2022/01/14	0	0.00	7	27.94	27.85	-7	10,674	-0.07%
2022/01/13	6	27.97	8.3	27.95	28.05	-2.3	10,691	-0.02%
2022/01/12	2	27.75	13	27.70	27.75	-11	10,724	-0.10%
2022/01/11	24.2	27.60	0	0.00	27.65	24.2	10,735	0.23%
2022/01/10	13	28.17	0	0.00	28.05	13	10,654	0.12%
2022/01/07	8	28.59	10	28.58	28.25	-2	10,611	-0.02%
2022/01/06	1	28.05	2	28.10	28.10	-1	10,514	-0.01%
2022/01/05	9.1	28.18	3	28.10	28.10	6.1	10,537	0.06%
2022/01/04	1	28.20	2	28.35	28.25	-1	10,557	-0.01%
2022/01/03	23	28.53	3	28.47	28.40	20	10,591	0.19%
2021/12/30	5	28.98	37	29.01	28.70	-32	10,636	-0.30%
2021/12/29	1	28.65	0	0.00	28.85	1	10,723	0.01%
2021/12/28	0	0.00	2	28.63	28.65	-2	10,792	-0.02%
2021/12/27	8	28.50	0	0.00	28.50	8	11,099	0.07%
2021/12/24	3	28.45	2	28.60	28.40	1	11,428	0.01%
2021/12/23	1	28.25	2	28.30	28.35	-1	11,759	-0.01%
2021/12/22	15	28.24	0	0.00	28.20	15	12,365	0.12%
2021/12/21	0	0.00	3	28.27	28.20	-3	12,689	-0.02%
2021/12/20	0.1	28.30	2	28.30	28.10	-1.9	13,086	-0.01%
2021/12/17	0	0.00	11	28.30	28.30	-11	13,159	-0.08%
2021/12/16	4	28.10	0	0.00	27.90	4	13,171	0.03%
2021/12/15	0	0.00	1	28.00	27.95	-1	13,213	-0.01%
2021/12/14	0	0.00	3.1	28.25	28.10	-3.1	13,455	-0.02%
2021/12/13	0	0.00	1.1	28.20	28.15	-1.1	13,645	-0.01%
2021/12/10	2	28.35	2	28.20	28.20	0	13,719	0.00%
2021/12/09	3.2	28.60	4	28.50	28.45	-0.8	13,672	-0.01%
2021/12/08	4	28.66	3	28.85	28.55	1	13,661	0.01%
2021/12/07	6	28.63	10	28.66	28.75	-4	13,548	-0.03%
2021/12/06	5	28.34	2	28.45	28.35	3	13,459	0.02%
2021/12/03	0	0.00	3	28.60	28.50	-3	13,445	-0.02%
2021/12/02	6	28.52	0	0.00	28.40	6	13,374	0.04%
2021/12/01	2	28.60	0	0.00	28.70	2	13,300	0.02%
2021/11/30	66	28.71	25	29.08	28.75	41	13,134	0.31%
2021/11/29	40	28.68	36	28.89	28.70	4	12,856	0.03%
2021/11/26	82	29.93	138.3	29.84	29.80	-56.3	12,642	-0.44%	大賣/
2021/11/25	117	29.79	54.2	30.08	29.75	62.8	11,857	0.53%	大買/
2021/11/24	60	29.09	33	29.07	29.20	27	11,104	0.24%
2021/11/23	0	0.00	6	28.19	28.15	-6	10,814	-0.06%
2021/11/22	3.2	28.30	0	0.00	28.30	3.2	10,788	0.03%
2021/11/19	3	28.55	0	0.00	28.50	3	10,778	0.03%
2021/11/17	10	28.20	5	28.25	28.15	5	10,699	0.05%
2021/11/16	25	28.36	10	28.53	28.45	15	10,782	0.14%
2021/11/15	82.2	28.80	91	29.25	28.80	-8.8	10,695	-0.08%
2021/11/12	7	29.00	22	29.49	29.55	-15	10,498	-0.14%
2021/11/11	2	27.60	0	0.00	27.50	2	10,105	0.02%
2021/11/10	5	28.34	0	0.00	28.15	5	10,236	0.05%
2021/11/08	2	27.65	2	27.78	27.85	0	10,598	0.00%
2021/11/05	4	27.41	1	27.20	27.55	3	10,861	0.03%
2021/11/04	1	27.05	0	0.00	27.10	1	10,873	0.01%
2021/11/02	0	0.00	1	27.20	26.95	-1	11,027	-0.01%
2021/11/01	0	0.00	1	27.30	27.05	-1	11,256	-0.01%
2021/10/29	3	26.93	0	0.00	27.00	3	11,323	0.03%
2021/10/28	0	0.00	0	26.75	26.95	0	11,313	0.00%
2021/10/27	2	26.70	0	0.00	26.55	2	11,359	0.02%
2021/10/25	0	0.00	2	26.80	26.80	-2	11,456	-0.02%
2021/10/22	12	26.52	2	26.75	26.35	10	11,536	0.09%
2021/10/21	1	26.90	3	26.85	26.85	-2	11,544	-0.02%
2021/10/20	6	26.92	0	0.00	26.90	6	11,630	0.05%
2021/10/19	1.1	27.11	1	27.15	27.30	0.1	11,719	0.00%
2021/10/18	2	27.15	6	27.63	27.35	-4	11,753	-0.03%
2021/10/15	2	27.20	0	0.00	27.20	2	11,849	0.02%
2021/10/14	2.2	27.13	10	26.70	26.95	-7.8	12,027	-0.06%
2021/10/13	1	27.15	3	27.68	27.15	-2	12,000	-0.02%
2021/10/12	1.1	27.79	7	27.81	27.75	-5.9	12,108	-0.05%
2021/10/08	2	28.13	0	0.00	28.10	2	12,156	0.02%
2021/10/07	5	28.40	3	28.50	28.70	2	12,374	0.02%
2021/10/06	3	28.08	8	28.36	28.10	-5	12,730	-0.04%
2021/10/05	1	26.80	0	0.00	27.60	1	12,779	0.01%
2021/10/04	26.1	27.00	8	27.57	26.85	18.1	12,812	0.14%
2021/10/01	57	28.23	0	0.00	28.10	57	12,723	0.45%
2021/09/30	60	29.03	6	29.22	28.95	54	12,932	0.42%
2021/09/29	48	30.57	26	31.03	29.80	22	13,036	0.17%
2021/09/28	7	30.66	9	30.80	31.00	-2	13,169	-0.02%
2021/09/27	20	30.29	30	30.16	30.35	-10	16,563	-0.06%
2021/09/24	14	29.36	57	29.44	29.25	-43	18,467	-0.23%
2021/09/23	4	28.89	1	28.65	29.15	3	18,717	0.02%
2021/09/22	6	28.44	15	28.50	28.65	-9	18,974	-0.05%
2021/09/17	62	29.09	6	30.17	29.10	56	19,124	0.29%
2021/09/16	12	29.64	15.2	29.59	29.90	-3.2	18,943	-0.02%
2021/09/15	4	29.00	1.3	29.48	28.80	2.7	18,890	0.01%
2021/09/14	0	0.00	2	29.05	29.15	-2	19,005	-0.01%
2021/09/13	0	0.00	42	29.21	29.40	-42	19,224	-0.22%
2021/09/10	18	28.83	0	28.90	28.90	18	19,502	0.09%
2021/09/08	0.1	28.40	0	0.00	28.45	0.1	19,913	0.00%
2021/09/07	1	28.70	1	28.90	28.85	0	20,858	0.00%
2021/09/06	32	28.64	3	28.60	28.50	29	21,221	0.14%
2021/09/03	7	29.46	0	0.00	29.25	7	21,757	0.03%
2021/09/02	4	29.60	0	0.00	29.45	4	22,413	0.02%
2021/09/01	0	0.00	2.1	30.25	30.10	-2.1	22,929	-0.01%
2021/08/31	0.1	30.25	7.1	29.97	30.45	-7	23,466	-0.03%
2021/08/30	0.1	29.50	0.2	29.50	29.50	-0.1	24,389	0.00%
2021/08/27	1.1	29.31	0	29.35	29.50	1.1	24,911	0.00%
2021/08/26	1	29.00	1	29.20	29.05	0	25,559	0.00%
2021/08/25	0	0.00	0.1	28.85	28.90	-0.1	26,376	0.00%
2021/08/24	1.1	28.75	3	28.63	28.75	-1.9	26,576	-0.01%
2021/08/23	0	28.45	0	0.00	28.45	0	26,948	0.00%
2021/08/20	21.1	28.41	0	0.00	28.10	21.1	27,069	0.08%
2021/08/19	2	29.35	2	29.40	29.00	0	27,083	0.00%
2021/08/18	10	28.90	5	28.75	29.95	5	27,251	0.02%
2021/08/17	3.1	29.22	5	29.15	29.20	-1.9	27,885	-0.01%
2021/08/16	1,034	30.19	2	31.08	29.90	1,032	27,993	3.69%	大買/鉅額交易
2021/08/13	4	31.28	21.3	31.57	31.20	-17.3	28,018	-0.06%
2021/08/12	4	30.85	20	31.19	31.30	-16	28,173	-0.06%
2021/08/11	8	30.22	34.7	31.38	30.00	-26.7	28,360	-0.09%
2021/08/10	4.8	30.56	1.1	30.75	30.70	3.7	28,688	0.01%
2021/08/09	7.1	30.44	2.1	30.65	30.70	5	29,084	0.02%
2021/08/06	8	30.98	5.4	31.38	30.95	2.6	29,674	0.01%
2021/08/05	10.4	30.75	8.1	30.88	30.90	2.3	29,798	0.01%
2021/08/04	1.1	30.10	5	30.14	30.30	-3.9	30,190	-0.01%
2021/08/03	0.1	29.75	6.9	29.67	29.60	-6.8	30,703	-0.02%
2021/08/02	1.9	29.19	14	29.70	29.75	-12.1	31,372	-0.04%
2021/07/30	3.1	29.22	1	29.30	29.15	2.1	31,833	0.01%
2021/07/29	29	29.23	2.2	29.07	29.30	26.8	32,167	0.08%
2021/07/28	0.2	28.85	9	28.65	28.90	-8.8	32,510	-0.03%
2021/07/26	4	29.96	13	30.06	29.75	-9	33,683	-0.03%
2021/07/23	7.2	30.57	13	30.44	30.45	-5.9	34,349	-0.02%
2021/07/22	30	29.46	10	29.40	29.45	20	34,457	0.06%
2021/07/21	5.1	29.64	23	29.72	29.30	-17.9	34,896	-0.05%
2021/07/20	9	30.29	8.2	30.32	30.05	0.8	35,053	0.00%
2021/07/19	3.6	31.18	4.5	31.23	31.40	-0.9	35,307	0.00%
2021/07/16	15.3	31.19	2.7	31.50	31.30	12.7	36,742	0.03%
2021/07/15	2.6	30.66	8.2	30.51	31.15	-5.6	37,062	-0.02%
2021/07/14	4.3	29.83	17	29.76	30.05	-12.7	37,787	-0.03%
2021/07/13	17	30.40	24	30.48	30.15	-7	38,665	-0.02%
2021/07/12	19	31.74	1.1	31.90	31.45	17.9	38,720	0.05%
2021/07/09	6.1	32.04	7.8	32.02	31.80	-1.6	39,020	0.00%
2021/07/08	1.8	31.72	4.1	31.68	32.10	-2.4	39,246	-0.01%
2021/07/07	19.3	32.37	16.9	32.49	31.80	2.5	39,497	0.01%
2021/07/06	11.7	32.86	26.6	32.82	33.35	-14.9	39,662	-0.04%
2021/07/05	14.6	32.56	26.1	32.70	32.75	-11.5	39,482	-0.03%
2021/07/02	306.1	34.53	323.5	34.42	32.00	-17.4	39,015	-0.04%	大買/大賣/
2021/07/01	298.5	32.30	364.2	32.19	32.90	-65.7	35,475	-0.19%	大買/大賣/
2021/06/30	1	29.63	24	29.79	29.95	-23	33,491	-0.07%
2021/06/29	8	29.74	5.1	29.35	29.30	2.9	33,314	0.01%
2021/06/28	8.1	29.60	5	29.58	29.70	3.1	33,309	0.01%
2021/06/25	9	29.24	11.4	29.24	29.05	-2.4	33,238	-0.01%
2021/06/24	4.4	28.84	12	28.92	29.15	-7.6	33,558	-0.02%
2021/06/23	6.2	28.69	14.8	28.76	28.75	-8.6	34,034	-0.03%
2021/06/22	3.8	29.13	43	29.17	29.00	-39.2	34,354	-0.11%
2021/06/21	10.1	28.37	32.1	28.16	28.50	-22.1	34,152	-0.06%
2021/06/18	2.1	29.44	5	29.30	29.10	-2.9	33,904	-0.01%
2021/06/17	5	28.69	10	29.19	29.55	-5	33,817	-0.01%
2021/06/16	40.3	30.19	172	29.78	29.05	-131.7	33,732	-0.39%	大賣/鉅額交易
2021/06/15	18.2	30.22	8.6	30.34	30.10	9.6	32,787	0.03%
2021/06/11	130.6	29.93	35.1	29.93	30.00	95.5	32,499	0.29%	大買/
2021/06/09	16.1	29.99	18.1	30.19	30.05	-2.1	31,523	-0.01%
2021/06/08	27.1	30.00	58.5	30.00	29.80	-31.5	31,112	-0.10%
2021/06/07	208.8	30.03	74.3	29.53	29.80	134.5	30,592	0.44%	大買/鉅額交易
2021/06/04	30	28.88	15.6	28.74	28.60	14.4	29,651	0.05%
2021/06/03	18.7	28.08	17	28.53	28.50	1.7	29,516	0.01%
2021/06/02	64	27.95	90.5	27.92	27.60	-26.5	29,646	-0.09%
2021/06/01	27	27.07	29	26.89	27.00	-2	28,925	-0.01%
2021/05/31	5	26.93	7.4	26.95	26.80	-2.4	28,924	-0.01%
2021/05/28	13	26.13	2	26.40	26.20	11	28,562	0.04%
2021/05/27	1.1	25.80	2	25.93	25.75	-0.9	28,446	0.00%
2021/05/26	8.1	26.15	1	26.00	26.05	7.1	28,348	0.03%
2021/05/25	12.2	26.67	14	26.91	25.90	-1.8	28,179	-0.01%
2021/05/24	5	25.12	10	25.34	25.15	-5	27,684	-0.02%
2021/05/21	20.2	24.60	14	24.65	24.80	6.2	27,756	0.02%
2021/05/20	15	24.43	103	24.50	24.00	-88	27,565	-0.32%	大賣/
2021/05/19	14	24.30	130	24.49	24.45	-116	27,252	-0.43%	大賣/鉅額交易
2021/05/18	142	24.92	35	24.84	24.85	107	26,955	0.40%	大買/鉅額交易
2021/05/17	180	24.44	251	24.05	24.05	-71	26,378	-0.27%	大買/大賣/
2021/05/14	13.1	26.83	8	27.23	26.70	5.1	25,940	0.02%
2021/05/13	4.9	24.90	15.3	25.10	25.00	-10.4	25,311	-0.04%
2021/05/12	24.3	26.01	32.4	25.62	25.70	-8.1	25,069	-0.03%
2021/05/11	39.1	28.96	25	29.35	28.00	14.1	24,485	0.06%
2021/05/10	132	28.87	26.6	29.05	28.90	105.4	23,939	0.44%	大買/鉅額交易
2021/05/07	43.6	29.33	0	29.15	29.05	43.6	23,292	0.19%
2021/05/06	6.7	31.63	45.4	31.95	32.25	-38.8	22,826	-0.17%
2021/05/05	44.4	31.71	34.5	31.81	31.30	10	22,518	0.04%
2021/05/04	25.5	30.64	74.8	30.00	30.20	-49.3	22,164	-0.22%
2021/05/03	60.3	32.97	17.9	33.42	32.65	42.4	21,499	0.20%
2021/04/29	174.7	33.13	178	33.58	33.50	-3.3	20,888	-0.02%	大買/大賣/
2021/04/28	5.5	32.44	7	32.89	32.50	-1.5	20,155	-0.01%
2021/04/27	28	32.55	26	32.13	32.60	2	20,086	0.01%
2021/04/26	2	31.85	111	31.92	32.10	-109	19,617	-0.56%	大賣/鉅額交易
2021/04/23	22	31.27	2.1	30.99	31.30	19.9	19,396	0.10%
2021/04/22	154.2	33.09	68	32.27	31.75	86.2	19,134	0.45%	大買/
2021/04/21	83	31.35	12	31.33	31.40	71	17,793	0.40%
2021/04/20	49.3	31.09	17	31.84	31.85	32.3	17,379	0.19%
2021/04/19	92	31.92	60	31.93	32.65	32	16,683	0.19%
2021/04/16	35	29.56	15	29.45	29.70	20	15,557	0.13%
2021/04/15	12	29.20	22	29.32	29.15	-10	15,203	-0.07%
2021/04/14	10	28.30	1	27.70	27.90	9	14,958	0.06%
2021/04/13	22	28.88	107	28.72	28.20	-85	14,843	-0.57%	大賣/
2021/04/12	56	28.99	74	29.49	29.60	-18	14,702	-0.12%
2021/04/09	29	28.16	19	28.21	28.45	10	14,253	0.07%
2021/04/08	11	27.71	11	27.80	28.00	0	14,186	0.00%
2021/04/07	33	27.67	9	27.70	27.80	24	14,574	0.16%
2021/04/06	4	27.83	13	27.95	27.90	-9	14,641	-0.06%
2021/04/01	10	27.25	2	27.18	27.30	8	14,455	0.06%
2021/03/31	101	27.40	14.1	27.56	27.50	86.9	14,359	0.61%	大買/
2021/03/30	15	27.05	29	27.11	27.30	-14	14,217	-0.10%
2021/03/29	23	27.03	109	27.39	27.00	-86	14,377	-0.60%	大賣/
2021/03/26	109	26.66	75	26.94	26.80	34	15,094	0.23%	大買/
2021/03/25	73	26.26	52	25.73	25.95	21	14,603	0.14%
2021/03/24	0	0.00	1.1	24.63	24.95	-1.1	14,095	-0.01%
2021/03/23	0	0.00	3	24.40	24.55	-3	14,129	-0.02%
2021/03/22	0.1	24.75	1	23.95	24.55	-0.9	14,127	-0.01%
2021/03/19	12	24.25	18	24.10	24.10	-6	14,283	-0.04%
2021/03/18	15	24.85	2	24.85	24.85	13	14,257	0.09%
2021/03/17	11	25.11	4	24.95	25.00	7	14,337	0.05%
2021/03/16	15	25.24	2	25.50	25.15	13	14,472	0.09%
2021/03/15	7	25.53	5	25.75	25.60	2	14,467	0.01%
2021/03/12	3	25.13	7.4	25.34	25.30	-4.4	14,393	-0.03%
2021/03/11	19	25.29	8	25.28	25.10	11	14,430	0.08%
2021/03/10	6	25.08	10	25.23	25.35	-4	14,519	-0.03%
2021/03/09	39	25.02	16	25.55	25.25	23	14,525	0.16%
2021/03/08	36	25.48	20	25.55	25.65	16	14,413	0.11%
2021/03/05	4	24.08	6	24.38	23.85	-2	13,681	-0.01%
2021/03/04	14	24.24	23	24.33	24.35	-9	13,792	-0.07%
2021/03/03	2	23.90	29	23.80	23.95	-27	13,780	-0.20%
2021/03/02	15	23.73	10	23.70	23.55	5	13,978	0.04%
2021/02/26	0	0.00	13	23.72	23.85	-13	14,156	-0.09%
2021/02/25	0	0.00	16	23.98	23.85	-16	14,393	-0.11%
2021/02/24	8	24.19	1	23.65	23.65	7	14,651	0.05%
2021/02/23	27	24.11	14	24.02	24.35	13	14,864	0.09%
2021/02/22	14	23.77	3.2	23.70	23.50	10.8	14,685	0.07%
2021/02/19	0.4	23.45	7	23.74	23.50	-6.6	15,307	-0.04%
2021/02/18	3	23.38	79.1	23.64	23.25	-76.1	15,492	-0.49%
2021/02/17	4	22.98	11	23.05	23.00	-7	15,831	-0.04%
2021/02/05	17	22.52	0	0.00	22.60	17	16,518	0.10%
2021/02/04	15	22.27	14	22.43	22.55	1	16,886	0.01%
2021/02/03	7	21.86	6	21.97	22.25	1	17,408	0.01%
2021/02/02	1	21.55	0	0.00	21.80	1	17,681	0.01%
2021/02/01	2	21.54	11	21.09	21.55	-9	18,013	-0.05%
2021/01/29	2	21.05	0	0.00	20.90	2	18,260	0.01%
2021/01/28	5	21.00	10	21.14	21.05	-5	18,452	-0.03%
2021/01/27	7	21.58	2	21.65	21.55	5	18,929	0.03%
2021/01/26	1	21.75	1	22.00	21.85	0	19,461	0.00%
2021/01/25	0	0.00	6	22.30	22.15	-6	20,193	-0.03%
2021/01/22	1	21.25	14	21.60	22.00	-13	20,509	-0.06%
2021/01/21	0.2	21.25	1	20.95	21.40	-0.8	20,749	0.00%
2021/01/20	19	21.73	11	21.99	21.10	8	21,386	0.04%
2021/01/19	12	22.42	0	0.00	22.45	12	22,351	0.05%
2021/01/18	5	22.02	7	22.23	22.45	-2	23,010	-0.01%
2021/01/15	4	22.73	6.1	22.78	22.55	-2.1	23,183	-0.01%
2021/01/14	3	22.95	6	23.23	23.45	-3	23,266	-0.01%
2021/01/13	0	0.00	2	23.23	23.20	-2	23,221	-0.01%
2021/01/12	12	23.08	2	23.25	23.10	10	23,313	0.04%
2021/01/08	10	23.45	3	23.43	23.50	7	23,488	0.03%
2021/01/07	14	23.77	34	23.94	23.95	-20	23,507	-0.09%
2021/01/06	51	23.45	30	23.40	23.35	21	23,377	0.09%
2021/01/05	40	24.54	85	24.46	24.30	-45	23,331	-0.19%
2021/01/04	12	24.04	11	24.10	24.10	1	23,022	0.00%
2020/12/31	15	23.64	53	23.84	23.75	-38	22,751	-0.17%
2020/12/30	92	23.77	84	23.88	23.55	8	22,459	0.04%
2020/12/29	43	23.14	43	23.21	23.10	0	21,832	0.00%
2020/12/28	7	22.81	20	22.92	22.95	-13	21,601	-0.06%
2020/12/25	2.1	22.75	8	22.79	22.75	-5.9	21,460	-0.03%
2020/12/24	6	22.64	9	22.81	22.65	-3	21,423	-0.01%
2020/12/23	208	22.55	29	22.77	22.30	179	21,281	0.84%	大買/鉅額交易
2020/12/22	113	23.28	54	23.13	22.20	59	21,110	0.28%	大買/
2020/12/21	5	21.95	22	21.90	22.20	-17	20,107	-0.08%
2020/12/18	6	21.25	4	21.45	21.25	2	19,964	0.01%
2020/12/17	7.1	21.69	5	21.35	21.35	2.1	19,999	0.01%
2020/12/16	2	21.80	10	21.69	21.85	-8	19,924	-0.04%
2020/12/15	12	21.46	50	21.83	21.40	-38	19,902	-0.19%
2020/12/14	6	22.05	7	21.95	22.25	-1	19,836	-0.01%
2020/12/11	7	22.18	3	22.15	22.00	4	19,820	0.02%
2020/12/10	10	22.53	9	22.79	22.45	1	19,784	0.01%
2020/12/09	7	22.13	2	22.25	22.35	5	19,778	0.03%
2020/12/08	9	22.36	6	22.52	22.35	3	20,209	0.01%
2020/12/07	27	22.62	13	22.47	22.50	14	20,619	0.07%
2020/12/04	7	23.04	6	22.90	23.00	1	20,686	0.00%
2020/12/03	5	22.47	6	22.44	22.45	-1	21,230	0.00%
2020/12/02	25	22.89	2	22.98	22.70	23	21,995	0.10%
2020/12/01	11	23.39	18	23.51	23.55	-7	22,003	-0.03%
2020/11/30	0	0.00	15	23.61	23.40	-15	22,222	-0.07%
2020/11/27	10	23.16	27	23.26	23.25	-17	22,335	-0.08%
2020/11/26	17	23.40	2	23.50	23.45	15	22,207	0.07%
2020/11/25	2	23.53	14	23.64	23.45	-12	22,044	-0.05%
2020/11/24	56	23.71	1	23.40	23.45	55	22,175	0.25%
2020/11/23	5	23.55	18.3	23.58	24.00	-13.3	22,055	-0.06%
2020/11/20	5	23.45	12	23.51	23.50	-7	21,847	-0.03%
2020/11/19	1	24.05	3	24.10	24.10	-2	21,994	-0.01%
2020/11/18	30	24.09	12	24.28	24.00	18	22,015	0.08%
2020/11/17	17	23.29	55	23.64	23.70	-38	21,592	-0.18%
2020/11/16	48	22.96	35	23.29	23.40	13	21,668	0.06%
2020/11/13	11	23.04	11.2	23.26	23.05	-0.2	21,653	0.00%
2020/11/12	28.1	22.81	1	22.45	22.60	27.1	21,895	0.12%
2020/11/11	31	23.67	96.2	23.58	23.55	-65.2	22,015	-0.30%
2020/11/10	72	23.18	5	23.13	23.15	67	22,065	0.30%
2020/11/09	37	23.29	38	23.20	23.65	-1	21,824	0.00%
2020/11/06	6	22.84	11	23.00	23.00	-5	21,415	-0.02%
2020/11/05	23	22.80	26	22.83	23.00	-3	21,116	-0.01%
2020/11/04	27	23.03	26	23.28	22.80	1	21,000	0.00%
2020/11/03	51	23.07	39	22.94	23.05	12	20,453	0.06%
2020/11/02	72.3	23.07	52	23.15	22.30	20.3	19,871	0.10%
2020/10/30	23	22.86	18	22.71	22.75	5	19,090	0.03%
2020/10/29	27	22.48	97	22.37	22.75	-70	18,736	-0.37%
2020/10/28	88	22.59	98.5	22.43	22.50	-10.5	18,375	-0.06%
2020/10/27	77.3	22.48	200	22.53	22.15	-122.7	17,655	-0.69%	大賣/鉅額交易
2020/10/26	36	21.80	39	22.17	21.35	-3	16,454	-0.02%
2020/10/23	24.2	21.00	16	20.98	21.15	8.2	15,739	0.05%
2020/10/22	32	20.60	22	20.52	20.55	10	15,560	0.06%
2020/10/21	1	20.50	6	20.43	20.55	-5	15,323	-0.03%
2020/10/20	1	20.35	9	20.16	20.30	-8	15,212	-0.05%
2020/10/19	6	19.93	2	19.90	20.00	4	15,121	0.03%
2020/10/16	12	19.99	8	19.86	19.80	4	15,039	0.03%
2020/10/15	29	19.63	14	19.78	19.95	15	14,777	0.10%
2020/10/14	11	19.28	2	19.53	19.50	9	14,574	0.06%
2020/10/13	10	19.13	7	19.03	18.90	3	14,400	0.02%
2020/10/12	2	18.60	66	18.45	18.50	-64	14,170	-0.45%
2020/10/08	1	19.00	5	18.95	19.00	-4	14,123	-0.03%
2020/10/07	6	19.16	6	19.12	19.20	0	14,270	0.00%
2020/10/06	5	19.14	6	19.08	19.35	-1	14,312	-0.01%
2020/10/05	4	18.90	1	18.90	19.10	3	14,381	0.02%
2020/09/30	5	18.74	113	18.57	18.60	-108	14,425	-0.75%	大賣/鉅額交易
2020/09/29	0	0.00	10	18.75	18.75	-10	14,419	-0.07%
2020/09/28	4	18.65	26	18.84	18.95	-22	14,398	-0.15%
2020/09/25	3	18.48	7	18.24	18.30	-4	14,423	-0.03%
2020/09/24	27	18.22	16	18.34	18.00	11	14,305	0.08%
2020/09/23	6	18.92	1	19.15	18.75	5	14,097	0.04%
2020/09/22	9	18.94	23	18.88	19.15	-14	14,056	-0.10%
2020/09/21	16	19.51	0	0.00	19.35	16	13,977	0.11%
2020/09/18	4	19.50	7	19.52	19.45	-3	13,968	-0.02%
2020/09/17	56	19.83	9	19.74	19.55	47	13,889	0.34%
2020/09/16	18	19.40	0	0.00	19.05	18	13,673	0.13%
2020/09/15	12	19.61	3	19.48	19.65	9	13,615	0.07%
2020/09/14	19	19.41	5	19.33	19.15	14	13,512	0.10%
2020/09/11	56	20.59	7	20.20	19.90	49	13,290	0.37%
2020/09/10	58	20.90	36	20.56	20.90	22	12,760	0.17%
2020/09/09	97	20.60	77	20.38	20.50	20	12,245	0.16%
2020/09/08	136	20.73	47	20.60	20.75	89	11,962	0.74%	大買/
2020/09/07	19	21.40	12.6	21.36	21.45	6.4	11,200	0.06%
2020/09/04	71	19.30	25	19.50	19.50	46	10,332	0.45%
2020/09/03	4	19.50	85	19.44	19.55	-81	10,040	-0.81%
2020/09/02	10	19.60	97	19.34	19.15	-87	9,755	-0.89%
2020/09/01	148	18.97	8	19.10	19.10	140	9,488	1.48%	大買/鉅額交易
2020/08/31	0	0.00	12	19.18	19.20	-12	9,487	-0.13%
2020/08/28	30	19.06	85	19.45	19.00	-55	9,432	-0.58%
2020/08/27	1	18.70	126	19.20	18.75	-125	9,143	-1.37%	大賣/鉅額交易
2020/08/26	108	19.19	34	19.15	19.10	74	8,908	0.83%	大買/
2020/08/25	70	19.01	24	19.20	18.90	46	8,808	0.52%
2020/08/24	4	18.80	10	18.85	19.00	-6	8,210	-0.07%
2020/08/21	15	18.84	20	18.99	18.75	-5	8,047	-0.06%
2020/08/20	26	18.58	348	18.36	18.35	-322	7,781	-4.14%	大賣/鉅額交易
2020/08/19	227.1	19.12	120	19.04	19.20	107.1	7,423	1.44%	大買/大賣/鉅額交易
2020/08/18	192	18.75	75	18.62	18.75	117	6,994	1.67%	大買/鉅額交易
2020/08/17	10	17.83	14	17.98	18.30	-4	6,069	-0.07%
2020/08/14	4	16.65	232	16.60	16.65	-228	5,671	-4.02%	大賣/鉅額交易
2020/08/13	8	15.15	0	0.00	15.15	8	5,420	0.15%
2020/08/12	9	14.92	0	0.00	14.80	9	5,652	0.16%
2020/08/06	0	0.00	11	14.66	14.55	-11	5,595	-0.20%
2020/07/30	0	0.00	5	13.90	13.95	-5	5,695	-0.09%
2020/07/28	9	14.03	0	0.00	13.65	9	5,748	0.16%
2020/07/27	7	14.53	0	0.00	14.35	7	5,792	0.12%
2020/07/24	2	14.80	0	0.00	14.85	2	5,870	0.03%
2020/07/23	2	15.00	3	15.00	15.00	-1	5,870	-0.02%
2020/07/21	2	14.50	4	14.68	14.65	-2	5,812	-0.03%
2020/07/20	2	14.50	0	0.00	14.45	2	5,830	0.03%
2020/07/17	1	14.55	0	0.00	14.60	1	5,843	0.02%
2020/07/16	0	0.00	2	14.73	14.75	-2	5,921	-0.03%
2020/07/15	3	14.52	2	14.60	14.60	1	5,898	0.02%
2020/07/14	1	14.50	0	0.00	14.50	1	5,936	0.02%
2020/07/10	11	14.96	15	14.57	14.45	-4	5,834	-0.07%
2020/07/09	7	14.99	0	0.00	14.95	7	5,747	0.12%
2020/07/08	1	14.75	0	0.00	14.75	1	5,793	0.02%
2020/07/07	4	14.78	1	15.00	14.90	3	5,801	0.05%
2020/07/06	2	14.95	0	0.00	14.95	2	5,809	0.03%
2020/07/03	22	14.85	68	14.93	14.90	-46	5,769	-0.80%
2020/07/02	10	14.65	1	14.75	14.80	9	5,758	0.16%
2020/07/01	1	14.45	1	14.60	14.65	0	5,819	0.00%
2020/06/30	14	14.57	0	0.00	14.50	14	5,822	0.24%
2020/06/29	1	14.55	0	0.00	14.65	1	5,870	0.02%
2020/06/24	0	0.00	5	14.87	15.00	-5	5,845	-0.09%
2020/06/23	8	14.83	0	0.00	14.85	8	5,881	0.14%
2020/06/22	55	14.98	10	15.10	15.05	45	5,889	0.76%
2020/06/19	3	14.82	20	14.80	14.90	-17	5,882	-0.29%
2020/06/12	2	14.65	0	0.00	14.85	2	6,030	0.03%
2020/06/10	2	15.05	1	15.05	15.00	1	6,011	0.02%
2020/06/09	1	15.15	0	0.00	15.15	1	6,110	0.02%
2020/06/08	5	15.60	90	15.57	15.20	-85	6,151	-1.38%
2020/06/05	5	15.23	24	15.30	15.30	-19	6,044	-0.31%
2020/06/04	4	14.93	5	14.90	14.90	-1	5,978	-0.02%
2020/06/03	1	14.55	105	14.69	14.85	-104	6,041	-1.72%	大賣/鉅額交易
2020/06/01	2	14.55	127	14.42	14.40	-125	5,892	-2.12%	大賣/鉅額交易
2020/05/29	2	14.10	0	0.00	14.10	2	5,836	0.03%
2020/05/28	2	14.23	0	0.00	14.15	2	5,794	0.03%
2020/05/27	24	14.40	0	0.00	14.40	24	5,758	0.42%
2020/05/26	13	14.43	2	14.45	14.40	11	5,730	0.19%
2020/05/22	90.1	14.68	0	0.00	14.50	90.1	5,613	1.61%
2020/05/21	67	14.84	4	14.90	15.00	63	5,515	1.14%
2020/05/20	406	15.35	11	15.35	15.15	395	5,388	7.33%	大買/鉅額交易
2020/05/19	7	14.69	19	14.83	15.15	-12	4,976	-0.24%
2020/05/15	1	13.70	1	13.80	13.80	0	4,625	0.00%
2020/05/14	8	14.01	0	0.00	13.80	8	4,601	0.17%
2020/05/13	4	14.16	1	14.25	14.30	3	4,526	0.07%
2020/05/12	2	14.40	2	14.70	14.45	0	4,523	0.00%
2020/05/08	2	15.15	0	0.00	14.90	2	4,469	0.04%
2020/05/07	2	14.60	5	14.63	14.75	-3	4,428	-0.07%
2020/05/06	3	14.70	1	14.80	14.65	2	4,405	0.05%
2020/05/05	1	14.55	6	14.66	14.50	-5	4,365	-0.11%
2020/05/04	5	14.60	0	0.00	14.55	5	4,350	0.11%
2020/04/30	4	14.78	2	15.00	15.05	2	4,319	0.05%
2020/04/29	7	14.40	0	0.00	14.45	7	4,221	0.17%
2020/04/27	4	14.53	4	14.50	14.55	0	4,295	0.00%
2020/04/24	21	14.20	4	14.15	14.15	17	4,259	0.40%
2020/04/23	4	14.05	4	14.10	14.05	0	4,252	0.00%
2020/04/20	2	14.20	0	0.00	14.20	2	4,109	0.05%
2020/04/17	4	14.55	2	14.80	14.40	2	4,096	0.05%
2020/04/16	3	14.55	0	0.00	14.55	3	4,025	0.07%
2020/04/15	15	14.65	0	0.00	14.75	15	4,073	0.37%
2020/04/14	0	0.00	1	14.70	14.65	-1	4,136	-0.02%
2020/04/13	5	14.58	5	14.66	14.50	0	4,204	0.00%
2020/04/10	0	0.00	5	13.84	14.05	-5	4,208	-0.12%
2020/04/09	7	13.81	0	0.00	13.85	7	4,376	0.16%
2020/04/08	3	13.40	3	13.40	13.70	0	4,602	0.00%
2020/04/06	2.1	13.40	5	13.25	13.45	-2.9	4,520	-0.06%
2020/04/01	3	12.85	0	0.00	13.05	3	4,451	0.07%
2020/03/31	1	12.90	0	0.00	12.90	1	4,415	0.02%
2020/03/30	0	0.00	4	11.99	12.35	-4	4,363	-0.09%
2020/03/27	4	12.58	1	12.60	12.30	3	4,383	0.07%
2020/03/26	5	12.34	3	12.35	12.10	2	4,391	0.05%
2020/03/25	2	12.60	6	12.58	12.50	-4	4,449	-0.09%
2020/03/24	6	11.70	93	11.50	11.95	-87	4,522	-1.92%
2020/03/20	0	0.00	2	11.48	11.45	-2	4,539	-0.04%
2020/03/19	2	10.80	1	11.10	10.65	1	4,501	0.02%
2020/03/18	2	12.28	0	0.00	11.80	2	4,420	0.05%
2020/03/17	3	12.30	0	0.00	12.35	3	4,403	0.07%
2020/03/12	1	14.25	0	0.00	14.05	1	4,130	0.02%
2020/03/11	1	14.90	0	0.00	15.00	1	4,064	0.02%
2020/03/09	5	15.13	2	15.00	15.10	3	3,995	0.08%
2020/03/06	2	16.18	0	0.00	16.20	2	3,834	0.05%
2020/03/05	1	16.45	0	0.00	16.45	1	3,847	0.03%
2020/03/03	1	16.35	0	0.00	16.45	1	3,930	0.03%
2020/02/27	9	16.56	10	16.40	16.50	-1	4,009	-0.02%
2020/02/24	1	16.85	0	0.00	16.85	1	4,018	0.02%
2020/02/18	1	17.15	0	0.00	17.20	1	3,996	0.03%
2020/02/17	1	17.05	0	0.00	17.10	1	4,017	0.02%
2020/02/13	0	0.00	5	17.15	17.05	-5	4,087	-0.12%
2020/02/10	1	16.35	0	0.00	16.45	1	4,173	0.02%
2020/02/06	2	16.90	0	0.00	16.90	2	4,180	0.05%
2020/02/05	2	16.50	0	0.00	16.50	2	4,184	0.05%
2020/01/31	0	0.00	6	17.05	17.05	-6	4,051	-0.15%
2020/01/30	12	17.01	0	0.00	16.80	12	4,097	0.29%
2020/01/15	1	18.40	0	0.00	18.30	1	3,920	0.03%
2020/01/14	0	0.00	10	18.40	18.40	-10	3,941	-0.25%
2020/01/13	1	18.40	5	18.45	18.40	-4	3,942	-0.10%
2020/01/10	5	18.25	0	0.00	18.35	5	3,955	0.13%
2020/01/08	10	18.75	30	18.55	18.45	-20	3,834	-0.52%
2020/01/07	3	18.73	1	18.85	18.75	2	3,715	0.05%
2020/01/06	32	19.06	2	19.05	19.05	30	3,620	0.83%
2020/01/02	0	0.00	2	19.13	19.15	-2	3,422	-0.06%
2019/12/18	3	18.42	20	18.45	18.45	-17	3,003	-0.57%
2019/12/13	1	18.15	0	0.00	18.10	1	3,022	0.03%
2019/12/02	0	0.00	1	18.05	18.05	-1	3,549	-0.03%
2019/11/27	1	18.60	0	0.00	18.75	1	3,620	0.03%
2019/11/26	0	0.00	5	18.45	18.50	-5	3,558	-0.14%
2019/11/21	0	0.00	2	18.25	18.25	-2	3,578	-0.06%
2019/11/15	0	0.00	1	18.25	18.15	-1	3,734	-0.03%
2019/11/11	5	18.10	0	0.00	18.10	5	3,936	0.13%
2019/11/07	0	0.00	6	18.71	18.70	-6	3,941	-0.15%
2019/11/06	22	18.51	0	0.00	18.60	22	3,957	0.56%
2019/11/05	1	18.45	0	0.00	18.50	1	3,982	0.03%
2019/11/04	1	18.40	0	0.00	18.40	1	4,010	0.02%
2019/10/30	0	0.00	0.1	18.50	18.55	-0.1	4,225	0.00%
2019/10/29	1	18.60	0	0.00	18.60	1	4,248	0.02%
2019/10/28	2	18.60	0	0.00	18.60	2	4,158	0.05%
2019/10/24	4	18.50	0	0.00	18.75	4	4,244	0.09%
2019/10/22	14	18.59	10	18.40	18.40	4	4,318	0.09%
2019/10/21	17	18.58	12	18.70	18.70	5	4,337	0.12%
2019/10/18	5	18.45	6	18.48	18.50	-1	4,343	-0.02%
2019/10/17	3	18.25	0	0.00	18.30	3	4,384	0.07%
2019/10/15	0	0.00	1	18.10	18.10	-1	4,481	-0.02%
2019/10/09	1	17.85	0	0.00	17.90	1	4,538	0.02%
2019/10/08	8	18.10	0	0.00	18.00	8	4,475	0.18%
2019/10/04	3	18.22	0	0.00	18.20	3	4,492	0.07%
2019/10/02	0	0.00	5	18.45	18.45	-5	4,586	-0.11%
2019/09/26	10	18.40	0	0.00	18.35	10	4,653	0.21%
2019/09/25	1	18.50	0	0.00	18.50	1	4,719	0.02%
2019/09/24	10	18.80	0	0.00	18.80	10	4,825	0.21%
2019/09/20	6	19.01	0	0.00	19.00	6	4,985	0.12%
2019/09/19	20	18.90	0	0.00	18.90	20	4,961	0.40%
2019/09/18	1	19.00	0	0.00	18.95	1	4,972	0.02%
2019/09/17	40	19.10	0	0.00	19.05	40	4,952	0.81%
2019/09/16	6	19.77	60.1	19.92	19.40	-54.1	4,911	-1.10%
2019/09/12	0	0.00	81	18.95	18.90	-81	4,525	-1.79%
2019/09/11	10	18.85	10	18.90	18.85	0	4,604	0.00%
2019/09/10	0	0.00	80	18.81	18.80	-80	4,653	-1.72%
2019/09/04	0	0.00	15	18.82	18.90	-15	4,857	-0.31%
2019/09/02	0	0.00	1	19.00	19.05	-1	4,865	-0.02%
2019/08/30	0	0.00	5	18.40	18.55	-5	4,848	-0.10%
2019/08/28	7	18.04	0	0.00	18.00	7	4,788	0.15%
2019/08/23	0	0.00	1	18.50	18.50	-1	4,786	-0.02%
2019/08/21	3	18.33	0	0.00	18.30	3	4,730	0.06%
2019/08/20	10	18.55	0	0.00	18.55	10	4,683	0.21%
2019/08/19	0	0.00	9	18.60	18.60	-9	4,650	-0.19%
2019/08/16	9	18.10	0	0.00	18.30	9	4,620	0.19%
2019/08/15	4	18.10	4	18.10	18.05	0	4,564	0.00%
2019/08/14	0	0.00	6	18.57	18.50	-6	4,477	-0.13%
2019/08/13	7	17.74	0	0.00	17.70	7	4,391	0.16%
2019/08/12	1	18.30	0	0.00	18.20	1	4,318	0.02%
2019/08/08	2	18.28	0	0.00	18.40	2	4,331	0.05%
2019/08/07	6	18.54	0	0.00	18.55	6	4,296	0.14%
2019/08/06	1	18.60	0	0.00	18.65	1	4,314	0.02%
2019/08/05	26	19.02	0	0.00	18.85	26	4,308	0.60%
2019/08/02	2	19.95	0	0.00	19.90	2	4,263	0.05%
2019/07/31	5	20.35	0	0.00	20.45	5	4,276	0.12%
2019/07/25	5	20.75	5	20.69	20.65	0	4,432	0.00%
2019/07/23	0	0.00	1	21.10	21.25	-1	4,576	-0.02%
2019/07/19	3	21.05	0	0.00	21.00	3	5,051	0.06%
2019/07/17	1	21.05	0	0.00	21.05	1	4,975	0.02%
2019/07/16	3	20.85	0	0.00	20.80	3	4,939	0.06%
2019/07/15	3	20.68	0	0.00	20.65	3	4,931	0.06%
2019/07/05	22	21.26	15	21.10	21.15	7	5,081	0.14%
2019/07/04	10	21.45	10	21.20	21.20	0	5,188	0.00%
2019/07/02	0	0.00	2	21.40	21.45	-2	5,437	-0.04%
2019/07/01	47	21.10	65	21.02	21.20	-18	5,363	-0.34%
2019/06/27	1	20.20	0	0.00	20.15	1	5,135	0.02%
2019/06/24	11	20.25	11	20.35	20.35	0	5,064	0.00%
2019/06/21	7	20.22	0	0.00	20.20	7	5,060	0.14%
2019/06/20	5	20.20	0	0.00	20.25	5	5,027	0.10%
2019/06/18	10	20.10	0	0.00	20.15	10	4,991	0.20%
2019/06/17	5	20.30	0	0.00	20.30	5	4,974	0.10%
2019/06/12	5	19.80	0	0.00	19.85	5	4,844	0.10%
2019/06/11	5	20.00	0	0.00	20.00	5	4,804	0.10%
2019/06/10	15	20.02	0	0.00	20.10	15	4,800	0.31%
2019/06/05	5	20.05	0	0.00	20.05	5	4,915	0.10%
2019/06/03	3	20.35	2	20.35	20.25	1	4,993	0.02%
2019/05/23	10	21.35	10	21.10	21.10	0	5,204	0.00%
2019/05/22	10	21.75	10	21.50	21.50	0	5,208	0.00%
2019/05/21	10	21.50	10	21.70	21.70	0	5,327	0.00%
2019/05/17	0	21.20	0	0.00	21.25	0	5,396	0.00%
2019/05/15	5.1	21.35	0	0.00	21.30	5.1	5,450	0.09%
2019/05/13	0.1	21.00	0	0.00	21.10	0.1	5,613	0.00%
2019/05/10	12	21.44	0	0.00	21.15	12	5,727	0.21%
2019/05/09	20	22.00	0	0.00	21.85	20	5,801	0.34%
2019/05/07	0	0.00	30	21.83	22.25	-30	5,800	-0.52%
2019/05/03	20	21.60	20	21.70	21.85	0	5,793	0.00%
2019/05/02	32	21.55	5	21.65	21.65	27	5,748	0.47%
2019/04/30	8	21.20	0	0.00	21.25	8	5,701	0.14%
2019/04/29	2	20.85	0	0.00	21.05	2	5,655	0.04%
2019/04/26	131	21.44	224	21.37	21.30	-93	5,629	-1.65%	大買/大賣/
2019/04/25	70	23.63	0	0.00	23.65	70	5,203	1.35%
2019/04/22	15	24.13	15	24.10	24.10	0	5,323	0.00%
2019/04/19	1	23.85	0	0.00	24.00	1	5,345	0.02%
2019/04/17	1	24.40	0	0.00	24.20	1	5,537	0.02%
2019/04/16	0	0.00	1	24.15	24.15	-1	5,534	-0.02%
2019/04/15	10	24.20	0	0.00	24.20	10	5,539	0.18%
2019/04/12	10	24.40	0	0.00	24.30	10	5,547	0.18%
2019/04/11	20	24.73	0	0.00	24.70	20	5,516	0.36%
2019/04/10	30	24.70	0	0.00	25.10	30	5,396	0.56%
2019/04/09	1	24.45	30	24.46	25.00	-29	5,269	-0.55%
2019/04/08	68	23.86	30	24.10	23.85	38	5,034	0.75%
2019/04/03	20	23.85	0	0.00	23.80	20	5,007	0.40%
2019/04/02	0	0.00	10	24.05	23.85	-10	4,994	-0.20%
2019/04/01	30	23.97	50	24.06	23.90	-20	4,950	-0.40%
2019/03/29	10	23.90	0	0.00	23.95	10	4,894	0.20%
2019/03/28	14	24.05	12	23.95	23.95	2	4,894	0.04%
2019/03/27	5	23.75	30	24.00	24.00	-25	4,924	-0.51%
2019/03/26	10	23.75	0	0.00	23.70	10	4,946	0.20%
2019/03/25	30	23.75	0	0.00	23.80	30	4,939	0.61%
2019/03/22	175	24.22	10	24.00	24.00	165	4,930	3.35%	大買/鉅額交易
2019/03/20	2	24.20	2	24.10	24.10	0	4,942	0.00%
2019/03/19	0	0.00	30	24.00	24.00	-30	4,966	-0.60%
2019/03/15	20	23.58	20	23.55	23.55	0	5,029	0.00%
2019/03/13	6	23.55	0	0.00	23.55	6	5,260	0.11%
2019/03/12	1	23.60	2	24.05	23.45	-1	5,410	-0.02%
2019/03/11	24	23.85	0	0.00	23.85	24	5,394	0.44%
2019/03/08	10	23.80	8	23.85	23.80	2	5,612	0.04%
2019/03/06	0	0.00	2	24.10	24.05	-2	5,798	-0.03%
2019/03/05	5	24.00	0	0.00	23.95	5	5,987	0.08%
2019/03/04	1	24.35	0	0.00	24.25	1	6,029	0.02%
2019/02/26	10	24.30	10	24.00	24.00	0	6,108	0.00%
2019/02/25	10	24.40	10	24.20	24.20	0	6,143	0.00%
2019/02/22	10	24.35	5	24.45	24.25	5	6,151	0.08%
2019/02/20	10	24.90	11	24.86	24.85	-1	6,141	-0.02%
2019/02/19	16	24.72	16	24.80	24.80	0	6,074	0.00%
2019/02/18	1	24.70	1	24.60	24.60	0	6,028	0.00%
2019/02/15	5	24.20	0	0.00	24.20	5	6,051	0.08%
2019/02/14	1	24.40	0	0.00	24.40	1	6,065	0.02%
2019/02/11	5	24.75	0	0.00	24.75	5	5,937	0.08%
2019/01/28	1	24.00	0	0.00	24.00	1	5,896	0.02%
2019/01/21	0	0.00	1	24.20	24.30	-1	5,966	-0.02%
2019/01/18	1	24.05	10	24.35	24.00	-9	5,995	-0.15%
2019/01/14	10	23.50	20	23.43	23.30	-10	6,267	-0.16%
2019/01/11	0	0.00	1	23.10	23.20	-1	6,355	-0.02%
2019/01/10	2	23.15	2	23.30	23.20	0	6,439	0.00%
2019/01/09	1	23.45	19	23.23	22.70	-18	6,405	-0.28%
2019/01/07	20	21.60	20	21.80	21.80	0	6,285	0.00%
2019/01/04	17	21.24	16	21.20	21.20	1	6,301	0.02%
2018/12/28	1	21.85	0	0.00	21.85	1	6,327	0.02%
2018/12/21	1	21.95	0	0.00	22.35	1	6,482	0.02%
2018/12/20	5	22.05	10	22.05	21.75	-5	6,484	-0.08%
2018/12/19	0	0.00	3	22.20	22.10	-3	6,555	-0.05%
2018/12/18	13	22.46	45	22.36	22.40	-32	6,663	-0.48%
2018/12/17	6	22.93	10	23.00	22.60	-4	6,788	-0.06%
2018/12/12	11	23.13	0	0.00	22.90	11	6,787	0.16%
2018/12/11	1	23.15	3	23.57	23.05	-2	6,725	-0.03%
2018/12/10	2	23.45	0	0.00	23.40	2	6,673	0.03%
2018/12/07	41	24.55	12	24.28	24.30	29	6,611	0.44%
2018/12/06	20	24.05	10	23.40	23.40	10	6,494	0.15%
2018/12/05	13	24.43	3	24.38	24.15	10	6,466	0.15%
2018/12/04	12	24.08	1	23.75	24.05	11	6,355	0.17%
2018/12/03	0	0.00	10	23.92	24.00	-10	6,242	-0.16%
2018/11/30	2	22.13	1	22.45	22.35	1	6,003	0.02%
2018/11/29	4	21.58	0	0.00	21.60	4	5,936	0.07%
2018/11/28	1	21.45	1	21.65	21.60	0	5,819	0.00%
2018/11/27	16	22.11	0	0.00	22.05	16	5,666	0.28%
2018/11/22	0	0.00	3	23.63	23.35	-3	5,608	-0.05%
2018/11/21	12	22.57	10	22.50	22.50	2	5,583	0.04%
2018/11/19	10	22.60	11	22.56	22.55	-1	5,625	-0.02%
2018/11/16	10	22.75	10	22.60	22.60	0	5,671	0.00%
2018/11/15	0	0.00	1	22.65	22.60	-1	5,724	-0.02%
2018/11/14	10	22.55	10	22.45	22.45	0	5,762	0.00%
2018/11/13	0	0.00	2	22.60	22.45	-2	5,804	-0.03%
2018/11/08	1	22.95	0	0.00	22.80	1	6,297	0.02%
2018/11/07	0	0.00	5	22.80	22.55	-5	6,591	-0.08%
2018/11/05	1	21.70	7	21.61	21.80	-6	6,514	-0.09%
2018/11/01	12	21.03	12	21.03	21.05	0	6,501	0.00%
2018/10/29	3	20.32	3	20.45	20.35	0	6,542	0.00%
2018/10/25	1	19.65	20	19.55	19.50	-19	6,541	-0.29%
2018/10/24	19	21.79	30	21.28	21.20	-11	6,413	-0.17%
2018/10/23	6	22.43	0	0.00	22.20	6	6,251	0.10%
2018/10/22	8	22.98	11	23.34	23.35	-3	6,141	-0.05%
2018/10/19	5	22.24	0	0.00	22.45	5	6,136	0.08%
2018/10/17	1	24.45	0	0.00	24.30	1	5,938	0.02%
2018/10/15	25	25.30	30	24.67	24.65	-5	5,997	-0.08%
2018/10/12	1	25.00	0	0.00	25.50	1	5,962	0.02%
2018/10/09	1	28.00	0	0.00	27.90	1	5,907	0.02%
2018/10/08	1	28.55	0	0.00	28.65	1	5,936	0.02%
2018/10/05	1	28.35	0	0.00	28.55	1	6,057	0.02%
2018/10/04	2	29.15	0	0.00	28.95	2	6,031	0.03%
2018/10/03	5	29.50	0	0.00	29.00	5	6,028	0.08%
2018/10/02	2	30.15	2	30.40	29.95	0	6,018	0.00%
2018/09/28	23	30.31	13	30.62	30.40	10	6,102	0.16%
2018/09/26	10	30.00	10	29.80	29.80	0	6,041	0.00%
2018/09/25	40	29.82	39	30.17	29.80	1	5,999	0.02%
2018/09/21	46	28.72	61	28.91	29.05	-15	5,911	-0.25%
2018/09/19	6	27.93	0	0.00	27.70	6	5,871	0.10%
2018/09/18	2	28.10	0	0.00	28.00	2	5,891	0.03%
2018/09/17	5	28.29	0	0.00	28.15	5	5,964	0.08%
2018/09/14	5	28.25	0	0.00	28.60	5	6,015	0.08%
2018/09/12	3	28.10	3	27.95	28.10	0	6,210	0.00%
2018/09/11	3	26.83	3	27.70	27.70	0	6,289	0.00%
2018/09/10	14	27.57	13	27.65	27.65	1	6,231	0.02%
2018/09/06	1	28.90	0	0.00	28.75	1	6,316	0.02%
2018/09/05	5	29.20	0	0.00	28.90	5	6,360	0.08%
2018/09/04	5	29.60	0	0.00	29.70	5	6,434	0.08%
2018/09/03	0	0.00	5	30.00	29.55	-5	6,507	-0.08%
2018/08/31	5	29.50	0	0.00	29.65	5	6,548	0.08%
2018/08/24	30	30.80	0	0.00	30.90	30	6,775	0.44%
2018/08/23	10	30.80	10	30.75	30.75	0	6,976	0.00%
2018/08/22	0	0.00	4	31.44	31.00	-4	7,023	-0.06%
2018/08/21	4	31.13	0	0.00	31.20	4	7,084	0.06%
2018/08/20	17	31.01	18	31.33	31.30	-1	7,167	-0.01%
2018/08/17	1	30.70	0	0.00	30.70	1	7,205	0.01%
2018/08/16	5	30.20	0	0.00	30.45	5	7,182	0.07%
2018/08/15	27	30.76	4	30.75	31.00	23	7,273	0.32%
2018/08/14	2	30.25	34	30.45	31.10	-32	7,046	-0.45%
2018/08/10	6	29.40	6	29.68	29.30	0	7,382	0.00%
2018/08/08	10	29.75	11	29.60	29.75	-1	7,413	-0.01%
2018/08/07	6	29.17	6	29.28	29.20	0	7,427	0.00%
2018/08/03	3	28.85	3	29.05	28.70	0	7,443	0.00%
2018/08/01	10	28.95	2	28.95	28.95	8	7,484	0.11%
2018/07/31	11	28.55	10	28.60	28.60	1	7,537	0.01%
2018/07/30	0	0.00	1	28.20	28.20	-1	7,584	-0.01%
2018/07/26	0	0.00	10	28.08	28.50	-10	7,664	-0.13%
2018/07/24	0	0.00	4	27.35	27.25	-4	7,695	-0.05%
2018/07/23	0	0.00	2	27.20	27.00	-2	7,747	-0.03%
2018/07/20	6	26.86	0	0.00	26.75	6	7,968	0.08%
2018/07/17	1	28.15	0	0.00	27.90	1	8,189	0.01%
2018/07/09	0	0.00	2	28.75	28.75	-2	8,953	-0.02%
2018/07/05	2	28.90	0	0.00	28.50	2	8,991	0.02%
2018/07/03	0	0.00	24	29.88	29.75	-24	9,286	-0.26%
2018/06/28	5	29.83	14	29.97	29.40	-9	9,253	-0.10%
2018/06/27	4	29.60	0	0.00	29.15	4	9,256	0.04%
2018/06/26	5	29.75	9	29.83	29.75	-4	9,307	-0.04%
2018/06/22	8	29.86	8	29.99	29.75	0	9,401	0.00%
2018/06/20	8	29.28	7	29.23	29.15	1	9,424	0.01%
2018/06/19	22	28.61	22	28.10	28.10	0	9,383	0.00%
2018/06/15	2	28.68	0	0.00	28.65	2	9,373	0.02%
2018/06/14	8	29.19	0	0.00	29.10	8	9,383	0.09%
2018/06/13	2	30.00	2	30.00	29.80	0	9,441	0.00%
2018/06/12	5	29.69	20	29.90	29.85	-15	9,474	-0.16%
2018/06/11	5	30.40	10	30.88	30.25	-5	9,420	-0.05%
2018/06/08	12	31.30	0	0.00	31.20	12	9,428	0.13%
2018/06/07	2	31.95	39	31.94	31.90	-37	9,401	-0.39%
2018/06/06	6	31.19	0	0.00	31.15	6	9,397	0.06%
2018/06/04	0	0.00	3	31.55	31.70	-3	9,349	-0.03%
2018/06/01	6	31.54	2	31.50	31.50	4	9,322	0.04%
2018/05/31	2	31.70	1	31.95	32.10	1	9,197	0.01%
2018/05/29	2	31.45	1	31.60	31.45	1	9,030	0.01%
2018/05/28	2	31.28	3	31.55	31.30	-1	9,018	-0.01%
2018/05/25	8	32.26	1	32.35	32.05	7	9,076	0.08%
2018/05/24	4	33.08	0	0.00	33.20	4	9,103	0.04%
2018/05/23	5	34.05	7	34.08	34.00	-2	9,061	-0.02%
2018/05/22	0	0.00	17	33.75	33.25	-17	8,908	-0.19%
2018/05/21	90	34.46	4	34.36	33.60	86	8,885	0.97%
2018/05/18	33	32.75	25.4	33.19	33.95	7.6	8,590	0.09%
2018/05/17	0	0.00	20	32.25	31.75	-20	8,254	-0.24%
2018/05/16	0	0.00	11	31.79	31.70	-11	8,172	-0.13%
2018/05/15	10	31.73	0	0.00	31.45	10	8,296	0.12%
2018/05/14	5	31.65	10.4	32.30	32.40	-5.4	8,370	-0.06%
2018/05/11	1	31.55	0	0.00	31.80	1	8,389	0.01%
2018/05/10	15	30.98	0	0.00	30.90	15	8,384	0.18%
2018/05/09	1	31.20	0	0.00	31.05	1	8,365	0.01%
2018/05/08	10	32.60	0	0.00	32.60	10	8,392	0.12%
2018/05/03	0	0.00	1	32.35	32.60	-1	8,685	-0.01%
2018/05/02	10	33.30	10	33.30	33.30	0	8,690	0.00%
2018/04/27	1	33.55	1	33.10	33.55	0	8,690	0.00%
2018/04/26	5	33.67	10	34.35	33.60	-5	8,736	-0.06%
2018/04/25	1	32.10	0	0.00	32.10	1	8,639	0.01%
2018/04/24	0	0.00	6	33.10	32.95	-6	8,660	-0.07%
2018/04/23	6	32.55	0	0.00	32.50	6	8,688	0.07%
2018/04/20	10	33.15	0	0.00	33.10	10	8,766	0.11%
2018/04/18	0	0.00	11	32.49	32.65	-11	8,774	-0.13%
2018/04/17	10	32.40	11	31.59	31.55	-1	8,829	-0.01%
2018/04/13	0	0.00	4	31.60	31.90	-4	9,208	-0.04%
2018/04/11	5	30.69	0	0.00	30.25	5	9,729	0.05%
2018/04/09	0	0.00	11	30.74	31.40	-11	10,351	-0.11%
2018/04/03	11	29.76	15	29.33	29.35	-4	10,573	-0.04%
2018/03/30	0	0.00	1	30.80	30.65	-1	13,086	-0.01%
2018/03/27	0	0.00	12	30.06	30.00	-12	13,456	-0.09%
2018/03/26	5	29.95	0	0.00	29.60	5	13,432	0.04%
2018/03/23	0	0.00	1	29.75	29.75	-1	13,414	-0.01%
2018/03/22	6	29.37	1	29.80	29.45	5	13,356	0.04%
2018/03/21	7	29.59	3	29.90	29.45	4	13,407	0.03%
2018/03/19	0	0.00	0.6	29.50	29.50	-0.6	13,563	0.00%
2018/03/16	2	28.90	0	0.00	29.05	2	13,527	0.01%
2018/03/15	0	0.00	8	29.40	29.40	-8	13,649	-0.06%
2018/03/06	1	28.35	0	0.00	28.35	1	15,565	0.01%
2018/03/02	1	29.25	0	0.00	28.90	1	15,668	0.01%
2018/03/01	0	0.00	2	29.65	29.70	-2	15,776	-0.01%
2018/02/27	0	0.00	1	29.10	29.20	-1	15,719	-0.01%
2018/02/26	0.3	28.90	1	28.50	29.00	-0.8	15,721	0.00%
2018/02/23	10.3	27.56	16	27.95	28.00	-5.7	15,928	-0.04%
2018/02/22	5	27.10	0	0.00	27.10	5	16,020	0.03%
2018/02/21	1	27.30	0	0.00	27.50	1	16,059	0.01%
2018/02/09	1	26.80	0	0.00	27.10	1	16,231	0.01%
2018/02/08	1	26.75	0	0.00	27.25	1	16,352	0.01%
2018/02/07	1	27.30	1	27.75	26.90	0	16,513	0.00%
2018/02/02	0	0.00	1	29.25	28.95	-1	17,734	-0.01%
2018/01/31	1	28.70	0	0.00	28.75	1	17,730	0.01%
2018/01/30	7	29.66	0	0.00	29.35	7	17,647	0.04%
2018/01/29	5	30.05	1	30.40	30.50	4	17,715	0.02%
2018/01/26	0	0.00	6	29.93	29.80	-6	17,625	-0.03%
2018/01/25	0	0.00	5	29.45	29.55	-5	17,442	-0.03%
2018/01/23	2	29.25	0	0.00	29.10	2	17,398	0.01%
2018/01/22	1	28.95	5	28.90	29.70	-4	17,341	-0.02%
2018/01/19	6	29.24	1	29.55	29.15	5	17,290	0.03%
2018/01/18	10	30.00	0	0.00	29.80	10	17,160	0.06%
2018/01/17	4	30.14	10	30.19	30.15	-6	17,062	-0.04%
2018/01/16	2	29.70	0	0.00	29.65	2	16,881	0.01%
2018/01/15	2	30.13	0	0.00	29.90	2	16,759	0.01%
2018/01/12	24	30.86	21	30.42	30.40	3	16,553	0.02%
2018/01/11	1	30.35	0	0.00	30.35	1	16,355	0.01%
2018/01/10	0	0.00	2	31.30	31.05	-2	16,264	-0.01%
2018/01/09	0	0.00	10	31.60	31.60	-10	15,960	-0.06%
2018/01/08	0	0.00	12	31.04	31.15	-12	15,651	-0.08%
2018/01/05	0	0.00	3	30.30	30.80	-3	15,233	-0.02%
2018/01/04	12	30.57	16	30.72	30.15	-4	14,980	-0.03%
2018/01/03	11	30.22	26	30.37	30.35	-15	14,682	-0.10%