國喬 (1312)-國票-九鼎券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.20
漲跌
▲0.05
漲幅
+0.38%
成交量
1,089張
產業
上市塑膠類股
642人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國喬 (1312)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/22	0.1	13.25	0	0.00	13.15	0.1	2,245	0.00%
2024/04/18	0.8	13.00	0	0.00	13.10	0.8	2,182	0.04%
2024/04/17	0	0.00	1	13.00	12.95	-1	2,215	-0.05%
2024/04/12	2	13.35	2	13.35	13.35	0	2,259	0.00%
2024/04/11	2	13.40	0	0.00	13.35	2	2,269	0.09%
2024/04/10	0	0.00	5	13.57	13.70	-5	2,261	-0.22%
2024/04/01	0	0.00	2	13.45	13.55	-2	2,324	-0.09%
2024/03/29	5	13.30	0	0.00	13.30	5	2,482	0.20%
2024/03/28	3	13.40	0	0.00	13.10	3	2,722	0.11%
2024/03/26	6	13.55	0	0.00	13.40	6	2,776	0.22%
2024/03/22	2	13.35	1	13.35	13.45	1	2,869	0.03%
2024/03/18	3	13.10	0	0.00	13.15	3	3,035	0.10%
2024/03/15	5	13.35	2	13.40	13.35	3	3,116	0.10%
2024/03/14	0.1	13.55	2.3	13.49	13.50	-2.2	3,180	-0.07%
2024/03/13	3.1	13.53	0	0.00	13.45	3.1	3,199	0.10%
2024/03/08	4	13.56	0	0.00	13.55	4	3,175	0.13%
2024/03/05	2.2	14.10	2	14.05	14.00	0.2	3,129	0.01%
2024/03/04	3.2	14.01	0	0.00	14.05	3.2	3,123	0.10%
2024/03/01	2	14.10	2	14.15	14.10	0	3,153	0.00%
2024/02/29	2.2	14.10	0.2	14.15	14.15	2	3,180	0.06%
2024/02/27	0.2	14.15	1	14.15	14.10	-0.8	3,200	-0.03%
2024/02/23	0	0.00	3	14.30	14.25	-3	3,174	-0.09%
2024/02/22	0.3	14.40	0	0.00	14.30	0.3	3,174	0.01%
2024/02/21	0.3	14.55	0	0.00	14.35	0.3	3,160	0.01%
2024/02/15	0.2	14.15	11	14.15	14.25	-10.8	3,136	-0.35%
2024/02/05	0	0.00	8	14.20	14.25	-8	3,121	-0.26%
2024/02/01	0	14.60	0	0.00	14.55	0	3,102	0.00%
2024/01/31	0	0.00	0.2	14.45	14.40	-0.2	3,075	-0.01%
2024/01/29	0	0.00	0.1	14.70	14.75	-0.1	3,046	0.00%
2024/01/22	0.2	14.10	0	0.00	14.15	0.2	2,937	0.01%
2024/01/19	0.2	14.10	1	14.00	14.10	-0.8	2,918	-0.03%
2024/01/18	0.2	14.10	0	0.00	14.05	0.2	2,900	0.01%
2024/01/17	1.2	14.03	0	0.00	14.05	1.2	2,888	0.04%
2024/01/16	0.2	14.40	0	0.00	14.30	0.2	2,815	0.01%
2024/01/15	0.2	14.75	0	0.00	14.60	0.2	2,751	0.01%
2024/01/11	3.1	14.50	0	0.00	14.60	3.1	2,752	0.11%
2024/01/10	7	14.80	0	0.00	14.70	7	2,695	0.26%
2024/01/09	6	14.95	0	0.00	14.95	6	2,644	0.23%
2024/01/05	0	0.00	2	15.10	15.20	-2	2,569	-0.08%
2024/01/03	0	0.00	13	15.20	15.15	-13	2,545	-0.51%
2023/12/29	0	0.00	2	15.25	15.20	-2	2,498	-0.08%
2023/12/28	1	15.00	0	0.00	15.10	1	2,454	0.04%
2023/12/26	0.1	15.20	10	15.40	15.10	-9.9	2,395	-0.41%
2023/12/25	8.1	14.86	4	14.88	14.85	4.1	2,213	0.19%
2023/12/21	21	15.29	17	15.23	15.30	4	1,937	0.21%
2023/12/19	112	15.08	1	14.90	14.90	111	1,841	6.03%	大買/鉅額交易
2023/12/18	4	15.25	0	0.00	15.20	4	1,754	0.23%
2023/12/15	7	15.47	2	15.48	15.25	5	1,714	0.29%
2023/12/14	0.2	15.20	10	15.30	15.20	-9.8	1,614	-0.61%
2023/12/13	12	15.15	0	0.00	15.15	12	1,560	0.77%
2023/12/12	3.3	15.14	0.2	15.15	15.45	3.1	1,536	0.20%
2023/12/11	3	15.38	0	0.00	15.20	3	1,441	0.21%
2023/12/08	5	15.75	1	15.80	15.70	4	1,371	0.29%
2023/12/07	1	15.85	0	0.00	15.70	1	1,337	0.07%
2023/12/06	1.3	15.97	0	0.00	15.95	1.3	1,305	0.10%
2023/11/30	2	15.95	0	0.00	16.05	2	1,242	0.16%
2023/11/24	5.1	16.80	0	0.00	16.75	5.1	1,085	0.47%
2023/11/23	1	16.40	0	0.00	16.45	1	1,045	0.10%
2023/11/22	0	0.00	30	16.48	16.45	-30	1,038	-2.89%
2023/11/09	5	15.85	0	0.00	15.85	5	1,163	0.43%
2023/11/03	0.1	16.00	0	0.00	16.05	0.1	1,278	0.00%
2023/11/01	2	15.80	0	0.00	15.70	2	1,295	0.15%
2023/10/30	5	15.85	0	0.00	15.85	5	1,372	0.36%
2023/10/27	0	0.00	5	15.95	15.95	-5	1,398	-0.36%
2023/10/25	0.1	16.10	0	0.00	16.05	0.1	1,436	0.00%
2023/10/20	5	15.85	10	15.78	15.90	-5	1,472	-0.34%
2023/10/19	5	16.15	0	0.00	16.20	5	1,469	0.34%
2023/10/17	2	16.45	0	0.00	16.40	2	1,473	0.14%
2023/10/16	13	16.63	0	0.00	16.60	13	1,524	0.85%
2023/09/27	2	16.65	0	0.00	16.65	2	1,730	0.12%
2023/09/26	0	0.00	3	16.80	16.75	-3	1,741	-0.17%
2023/09/25	5	17.00	0	0.00	17.00	5	1,740	0.29%
2023/09/18	0	0.00	1	17.45	17.40	-1	1,745	-0.06%
2023/09/15	2.1	17.31	0	0.00	17.25	2.1	1,753	0.12%
2023/09/14	0.1	17.50	0	0.00	17.40	0.1	1,754	0.00%
2023/09/13	2	17.50	3	17.50	17.55	-1	1,748	-0.06%
2023/09/12	3	17.00	0	0.00	17.00	3	1,729	0.17%
2023/09/06	100	17.20	0	0.00	16.95	100	1,734	5.76%
2023/09/05	9	17.20	0	0.00	17.20	9	1,737	0.52%
2023/08/24	0	0.00	0	16.65	16.50	0	1,825	0.00%
2023/08/23	0	0.00	0	16.45	16.40	0	1,825	0.00%
2023/08/21	0.1	16.75	0	0.00	16.60	0.1	1,824	0.00%
2023/08/16	0	0.00	1	16.65	16.50	-1	1,787	-0.06%
2023/08/14	4	17.49	0	0.00	17.25	4	1,706	0.23%
2023/08/02	5	18.85	3.1	18.90	18.70	1.9	1,718	0.11%
2023/07/31	0.1	18.50	0	0.00	18.40	0.1	1,654	0.01%
2023/07/24	0.1	18.15	0	0.00	18.15	0.1	1,735	0.00%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/12	8.1	18.37	0	0.00	18.25	8.1	2,130	0.38%
2023/07/11	0.1	18.55	0	0.00	18.55	0.1	2,170	0.01%
2023/07/10	2	18.55	0	0.00	18.50	2	2,291	0.09%
2023/07/07	4	18.53	4	18.65	18.65	0	2,329	0.00%
2023/07/06	28	19.03	0	0.00	18.80	28	2,319	1.21%
2023/07/05	20	19.15	0	0.00	19.10	20	2,313	0.86%
2023/06/28	0	0.00	1	19.30	19.25	-1	2,436	-0.04%
2023/06/20	0.1	19.25	0	0.00	19.20	0.1	2,544	0.00%
2023/06/16	0	0.00	5	19.37	19.45	-5	2,543	-0.20%
2023/06/07	0	0.00	4	19.68	19.55	-4	2,691	-0.15%
2023/06/06	0	0.00	40	19.63	19.55	-40	2,697	-1.48%
2023/06/02	5	19.35	0	0.00	19.35	5	2,685	0.19%
2023/06/01	1	19.10	1	19.00	19.15	0	2,690	0.00%
2023/05/31	1	18.90	0	0.00	19.00	1	2,689	0.04%
2023/05/30	1	18.90	0	0.00	18.95	1	2,666	0.04%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/25	6	19.25	0	0.00	19.10	6	2,697	0.22%
2023/05/24	4	19.38	3	19.47	19.45	1	2,685	0.04%
2023/05/19	1	19.05	0	0.00	19.00	1	2,708	0.04%
2023/05/16	1	19.05	0	0.00	19.05	1	2,742	0.04%
2023/05/15	1	18.90	0	0.00	19.00	1	2,732	0.04%
2023/04/24	1	20.90	11	20.93	20.80	-10	2,921	-0.34%
2023/04/19	11	20.35	7	20.24	20.20	4	2,771	0.14%
2023/04/18	6	20.67	0	0.00	20.55	6	2,732	0.22%
2023/04/17	0	0.00	0.2	21.15	21.20	-0.2	2,683	-0.01%
2023/04/13	0	0.00	1	20.85	20.75	-1	2,655	-0.04%
2023/04/10	6	20.15	17	20.45	20.40	-11	2,513	-0.44%
2023/04/07	4	20.10	0	0.00	20.20	4	2,507	0.16%
2023/04/06	24	20.38	8	20.15	20.15	16	2,542	0.63%
2023/03/24	0	0.00	20	19.70	19.60	-20	2,738	-0.73%
2023/03/22	4	19.45	0	0.00	19.45	4	2,778	0.14%
2023/03/21	6	19.40	0	0.00	19.40	6	2,841	0.21%
2023/03/17	0	0.00	1	19.40	19.55	-1	3,123	-0.03%
2023/03/16	1	19.00	0.3	19.15	18.90	0.7	3,124	0.02%
2023/03/13	2	19.75	4	19.75	19.65	-2	3,388	-0.06%
2023/03/08	4	19.95	0	0.00	20.00	4	4,351	0.09%
2023/03/07	1	20.00	1	19.90	20.00	0	4,436	0.00%
2023/03/06	0.1	20.05	15	20.00	19.85	-15	4,576	-0.33%
2023/03/02	0	0.00	5	19.85	19.75	-5	4,680	-0.11%
2023/02/21	1	19.85	0	0.00	19.80	1	4,678	0.02%
2023/02/08	1	19.60	0	0.00	19.60	1	4,977	0.02%
2023/02/02	0.1	19.90	0	0.00	19.95	0.1	4,851	0.00%
2023/01/31	0	0.00	8	20.35	20.05	-8	4,794	-0.17%
2023/01/30	0	0.00	3	19.95	19.80	-3	4,739	-0.06%
2023/01/16	0	0.00	1	19.70	19.70	-1	4,665	-0.02%
2023/01/05	0	0.00	5	19.55	19.30	-5	4,514	-0.11%
2023/01/04	0	0.00	10	19.34	19.30	-10	4,480	-0.22%
2023/01/03	9	19.20	0	0.00	19.20	9	4,453	0.20%
2022/12/30	0	0.00	1	18.85	18.85	-1	4,427	-0.02%
2022/12/28	4	18.90	5	19.05	18.85	-1	4,417	-0.02%
2022/12/27	0	0.00	5	19.30	19.20	-5	4,403	-0.11%
2022/12/26	0	0.00	6.1	19.19	19.10	-6.1	4,384	-0.14%
2022/12/23	0	0.00	7	18.88	18.95	-7	4,368	-0.16%
2022/12/22	5	18.70	0	0.00	18.75	5	4,346	0.12%
2022/12/21	2	18.20	0	0.00	18.15	2	4,338	0.05%
2022/12/20	0.1	18.45	7	18.25	18.25	-6.9	4,264	-0.16%
2022/12/19	0	0.00	3	18.55	18.35	-3	4,281	-0.07%
2022/12/16	5	18.52	1	18.50	18.35	4	4,271	0.09%
2022/12/15	2	19.05	1	19.10	19.05	1	4,192	0.02%
2022/12/14	2	18.85	0	0.00	18.80	2	4,160	0.05%
2022/12/13	2	18.60	2	18.80	18.50	0	4,147	0.00%
2022/12/12	15	18.43	0	0.00	18.45	15	4,095	0.37%
2022/12/09	30	19.24	20	19.51	19.00	10	4,067	0.25%
2022/12/07	16	18.94	0	0.00	18.85	16	3,836	0.42%
2022/12/06	1	20.20	0	0.00	19.20	1	3,753	0.03%
2022/12/05	0.1	20.30	0	0.00	20.20	0.1	3,604	0.00%
2022/12/02	0.1	20.45	0	0.00	20.30	0.1	3,560	0.00%
2022/12/01	0.5	20.84	15.1	21.02	20.70	-14.5	3,402	-0.43%
2022/11/30	20	19.79	25	20.34	20.80	-5	2,936	-0.17%
2022/11/29	1	18.85	5	19.02	18.95	-4	2,586	-0.15%
2022/11/28	12	18.75	42.2	18.74	18.80	-30.2	2,511	-1.20%
2022/11/25	0	0.00	2	18.35	18.30	-2	2,377	-0.08%
2022/11/24	0	0.00	11	17.77	17.85	-11	2,293	-0.48%
2022/11/22	0.2	17.45	0	0.00	17.35	0.2	2,275	0.01%
2022/11/17	0	0.00	11	17.59	17.65	-11	2,379	-0.46%
2022/11/16	15	17.37	2	17.55	17.35	13	2,368	0.55%
2022/11/15	0	0.00	13	17.75	17.70	-13	2,326	-0.56%
2022/11/14	5	17.36	0	0.00	17.80	5	2,318	0.22%
2022/11/11	0	0.00	10	18.40	18.05	-10	2,211	-0.45%
2022/11/10	0	0.00	5	18.40	18.40	-5	2,185	-0.23%
2022/11/09	0	0.00	30	18.35	18.50	-30	2,248	-1.33%
2022/11/08	0	0.00	15	18.10	18.00	-15	2,258	-0.66%
2022/11/07	0	0.00	15	18.02	18.05	-15	2,362	-0.64%
2022/11/04	0	0.00	1	17.90	17.95	-1	2,357	-0.04%
2022/11/02	0	0.00	1	17.80	17.70	-1	2,371	-0.04%
2022/11/01	0	0.00	3	17.60	17.70	-3	2,373	-0.13%
2022/10/27	0	0.00	1	17.50	17.65	-1	2,459	-0.04%
2022/10/26	1	17.00	0	0.00	17.25	1	2,450	0.04%
2022/10/24	0	0.00	3	17.50	17.10	-3	2,451	-0.12%
2022/10/20	3	17.00	0	0.00	17.20	3	2,443	0.12%
2022/10/19	1	17.45	4	17.60	17.35	-3	2,446	-0.12%
2022/10/18	0	0.00	2	17.40	17.45	-2	2,447	-0.08%
2022/10/17	3	16.80	0	0.00	17.05	3	2,453	0.12%
2022/10/14	1	17.20	1	17.30	17.10	0	2,461	0.00%
2022/10/13	3	17.05	2	16.73	16.80	1	2,486	0.04%
2022/10/07	0	0.00	2	17.95	18.00	-2	2,567	-0.08%
2022/10/06	1	17.75	0	0.00	17.75	1	2,742	0.04%
2022/10/03	0	0.00	3	17.80	17.55	-3	3,173	-0.09%
2022/09/30	10	17.15	2	17.20	17.50	8	3,229	0.25%
2022/09/29	0	0.00	6	16.95	17.10	-6	3,278	-0.18%
2022/09/28	2	16.80	0	0.00	16.60	2	3,317	0.06%
2022/09/27	5	17.57	0	0.00	17.55	5	3,304	0.15%
2022/09/26	3	18.20	0	0.00	17.85	3	3,292	0.09%
2022/09/23	1	18.90	30	18.66	18.65	-29	3,314	-0.87%
2022/09/22	1	18.60	0	0.00	18.50	1	3,340	0.03%
2022/09/16	0	0.00	3	18.90	18.70	-3	3,396	-0.09%
2022/09/13	6	18.60	34	18.55	18.65	-28	3,590	-0.78%
2022/09/12	0	0.00	2	18.60	18.45	-2	3,645	-0.05%
2022/09/08	0	0.00	1	18.20	18.45	-1	3,663	-0.03%
2022/09/07	0	0.00	2	18.00	17.95	-2	3,661	-0.05%
2022/09/06	0	0.00	4	18.45	18.30	-4	3,673	-0.11%
2022/09/05	0	0.00	17	18.46	18.35	-17	3,674	-0.46%
2022/09/02	34	18.65	1	18.75	18.55	33	3,684	0.90%
2022/08/31	3	18.75	0	0.00	18.80	3	3,658	0.08%
2022/08/26	15	19.15	3	19.15	19.15	12	3,702	0.32%
2022/08/25	0	0.00	5	19.20	19.10	-5	3,735	-0.13%
2022/08/24	9	19.27	32	19.10	19.20	-23	3,731	-0.62%
2022/08/23	0	0.00	1	18.90	18.90	-1	3,674	-0.03%
2022/08/19	6	18.80	0	0.00	18.90	6	3,723	0.16%
2022/08/18	0	0.00	1	18.75	18.70	-1	3,735	-0.03%
2022/08/17	21	18.69	0	18.80	18.70	21	3,748	0.56%
2022/08/16	2	19.05	0	0.00	18.85	2	3,712	0.05%
2022/08/15	0.2	19.20	2	19.15	19.20	-1.9	3,655	-0.05%
2022/08/12	3	19.25	0	0.00	19.25	3	3,634	0.08%
2022/08/10	1	19.45	0	0.00	19.55	1	3,591	0.03%
2022/08/08	0	19.35	0	0.00	19.40	0	3,651	0.00%
2022/08/03	1	19.55	0	0.00	19.35	1	3,773	0.03%
2022/07/29	0	0.00	1.1	19.77	19.80	-1.1	3,966	-0.03%
2022/07/28	0	0.00	46	19.65	19.75	-46	4,002	-1.15%
2022/07/26	0	0.00	2	19.65	19.65	-2	4,062	-0.05%
2022/07/22	4	19.34	0	0.00	19.35	4	4,178	0.10%
2022/07/20	2	19.35	0	0.00	19.35	2	4,312	0.05%
2022/07/19	0	0.00	36	19.24	19.35	-36	4,361	-0.83%
2022/07/18	2.1	18.91	0	0.00	18.90	2.1	4,350	0.05%
2022/07/15	0	0.00	20	19.10	18.80	-20	4,367	-0.46%
2022/07/14	20	18.95	7	18.99	19.20	13	4,323	0.30%
2022/07/13	7	20.73	11	20.82	20.60	-4	4,147	-0.10%
2022/07/12	63	20.48	0	0.00	20.35	63	3,987	1.58%
2022/07/11	29	21.43	2	21.45	21.40	27	3,872	0.70%
2022/07/08	48	21.89	0	0.00	21.65	48	3,871	1.24%
2022/07/06	1.1	21.57	25	21.40	21.40	-24	3,823	-0.63%
2022/07/05	0	0.00	2	22.05	22.15	-2	3,845	-0.05%
2022/07/01	16	22.24	15	22.10	21.95	1	3,924	0.03%
2022/06/30	1	22.70	0	0.00	22.70	1	3,952	0.03%
2022/06/29	3	23.25	0	0.00	23.20	3	4,061	0.07%
2022/06/28	3	23.35	7.1	23.34	23.30	-4.1	4,190	-0.10%
2022/06/27	0	0.00	5	23.25	23.20	-5	4,495	-0.11%
2022/06/24	2	22.70	7	22.89	22.75	-5	4,487	-0.11%
2022/06/23	1	22.35	16	22.48	22.35	-15	4,515	-0.33%
2022/06/22	9	22.77	0	0.00	22.25	9	4,511	0.20%
2022/06/21	5	22.95	0	0.00	23.10	5	4,418	0.11%
2022/06/20	2	23.30	0	0.00	22.80	2	4,393	0.05%
2022/06/17	1	23.55	0	0.00	23.60	1	4,361	0.02%
2022/06/16	4	23.89	6	24.50	23.85	-2	4,373	-0.05%
2022/06/15	5	24.30	0	0.00	24.20	5	4,381	0.11%
2022/06/14	15	23.95	0	0.00	23.95	15	4,404	0.34%
2022/06/13	5	24.11	2	24.10	24.15	3	4,426	0.07%
2022/06/10	0	0.00	1	24.60	24.60	-1	4,429	-0.02%
2022/06/08	2.1	24.61	0	0.00	24.60	2.1	4,538	0.05%
2022/06/06	10	24.60	4	24.60	24.55	6	4,808	0.12%
2022/06/02	0	0.00	29	24.64	24.75	-29	4,978	-0.58%
2022/06/01	3	24.55	5	24.60	24.50	-2	5,083	-0.04%
2022/05/31	0	0.00	8	24.39	24.50	-8	5,132	-0.16%
2022/05/30	0	0.00	10	24.36	24.30	-10	5,269	-0.19%
2022/05/27	8	24.04	1	24.05	24.00	7	5,388	0.13%
2022/05/26	3	24.00	1	24.00	23.95	2	5,504	0.04%
2022/05/25	0.1	24.14	0	0.00	24.10	0.1	5,539	0.00%
2022/05/24	1	24.10	0	0.00	24.10	1	5,633	0.02%
2022/05/20	2	24.30	1	24.25	24.10	1	5,713	0.02%
2022/05/19	4	23.98	3	24.00	24.15	1	5,774	0.02%
2022/05/18	4	24.60	1.1	24.36	24.55	3	5,777	0.05%
2022/05/17	4.1	24.12	0	0.00	24.20	4.1	5,804	0.07%
2022/05/16	3	23.95	0	0.00	23.95	3	5,853	0.05%
2022/05/13	3.1	23.95	0	0.00	23.80	3.1	5,880	0.05%
2022/05/12	18	23.94	10	23.63	23.45	8	6,070	0.13%
2022/05/11	0	0.00	1	24.20	24.20	-1	6,223	-0.02%
2022/05/10	7.1	24.22	1	24.00	24.25	6.1	6,404	0.09%
2022/05/09	8	24.99	0	0.00	24.60	8	6,485	0.12%
2022/05/06	1	25.55	0	0.00	25.55	1	6,541	0.02%
2022/05/05	0	0.00	0.1	26.10	26.15	-0.1	6,623	0.00%
2022/05/04	3	25.75	5	25.85	25.85	-2	6,626	-0.03%
2022/05/03	2	25.75	0	0.00	25.65	2	6,694	0.03%
2022/04/29	0	0.00	54	26.05	26.05	-54	6,777	-0.80%
2022/04/28	0	0.00	5	25.70	25.80	-5	6,871	-0.07%
2022/04/27	44.1	25.24	0	0.00	25.05	44.1	6,853	0.64%
2022/04/26	1	25.95	1	26.00	26.00	0	6,861	0.00%
2022/04/25	6	26.02	0	0.00	25.95	6	6,865	0.09%
2022/04/22	3	26.40	6	26.49	26.50	-3	6,816	-0.04%
2022/04/21	10	26.48	0	0.00	26.50	10	6,834	0.15%
2022/04/20	0	0.00	2	26.25	26.30	-2	6,875	-0.03%
2022/04/15	2	26.45	1	26.50	26.40	1	7,184	0.01%
2022/04/14	3	26.40	10	26.55	26.55	-7	7,364	-0.10%
2022/04/13	2	26.40	0	0.00	26.30	2	7,342	0.03%
2022/04/12	12.1	26.12	0	0.00	26.15	12.1	7,389	0.16%
2022/04/11	1	26.15	0	0.00	26.15	1	7,410	0.01%
2022/04/08	9	26.47	16	26.45	26.60	-7	7,422	-0.09%
2022/04/07	7	26.62	0	0.00	26.25	7	7,512	0.09%
2022/04/01	1	26.90	1	27.00	27.00	0	7,483	0.00%
2022/03/31	29	27.34	3	27.40	27.30	26	7,388	0.35%
2022/03/30	24	27.93	23	28.12	27.85	1	7,366	0.01%
2022/03/29	0	0.00	4	26.80	26.80	-4	7,049	-0.06%
2022/03/25	0	0.00	5	27.05	27.25	-5	7,058	-0.07%
2022/03/23	3	27.15	2	27.15	27.15	1	7,109	0.01%
2022/03/22	2	26.95	0	0.00	27.15	2	7,152	0.03%
2022/03/21	3	26.85	13	26.92	27.00	-10	7,239	-0.14%
2022/03/18	0	0.00	3	26.75	26.55	-3	7,296	-0.04%
2022/03/17	2	26.60	1	26.60	26.75	1	7,342	0.01%
2022/03/16	1	26.25	4	26.28	26.30	-3	7,413	-0.04%
2022/03/15	1	26.55	6	26.50	26.40	-5	7,471	-0.07%
2022/03/14	0	0.00	8	26.76	26.80	-8	7,632	-0.10%
2022/03/11	0	0.00	1	26.25	26.25	-1	7,710	-0.01%
2022/03/10	3	26.50	9.2	26.48	26.50	-6.2	7,763	-0.08%
2022/03/09	8.2	26.30	0	0.00	26.10	8.2	7,810	0.10%
2022/03/08	30	26.92	0	0.00	26.70	30	7,737	0.39%
2022/03/07	19	27.68	1	27.65	27.75	18	7,794	0.23%
2022/03/04	2	28.70	5	28.85	28.65	-3	8,034	-0.04%
2022/03/03	5	28.96	19	29.03	28.95	-14	8,350	-0.17%
2022/03/02	5	28.75	18	28.90	28.85	-13	9,203	-0.14%
2022/03/01	4	28.54	19	28.76	28.75	-15	9,854	-0.15%
2022/02/25	0	0.00	7	28.22	28.40	-7	10,084	-0.07%
2022/02/24	63	28.12	3	27.80	27.80	60	10,113	0.59%
2022/02/23	1	28.45	3	28.38	28.45	-2	10,078	-0.02%
2022/02/22	12	28.50	95	28.33	28.35	-83	10,231	-0.81%
2022/02/21	6	28.68	19	28.84	28.70	-13	10,260	-0.13%
2022/02/18	4	28.56	2	28.60	28.55	2	10,295	0.02%
2022/02/16	31	28.28	5	28.25	28.25	26	10,722	0.24%
2022/02/15	2	28.35	0	0.00	28.35	2	11,238	0.02%
2022/02/14	240	29.10	255	28.34	28.30	-15	11,335	-0.13%	大買/大賣/
2022/02/11	1	29.00	43.3	29.02	29.00	-42.3	11,247	-0.38%
2022/02/10	9	28.81	136	28.84	28.80	-127	11,082	-1.15%	大賣/鉅額交易
2022/02/09	2	28.23	113	28.34	28.50	-111	10,962	-1.01%	大賣/鉅額交易
2022/02/08	4	27.93	0	0.00	28.25	4	10,899	0.04%
2022/02/07	3	27.50	16	27.28	27.80	-13	10,850	-0.12%
2022/01/26	2	26.60	0	0.00	26.60	2	10,807	0.02%
2022/01/25	8	26.66	0	0.00	26.50	8	10,809	0.07%
2022/01/24	14	27.01	11	27.09	27.00	3	10,773	0.03%
2022/01/21	27	27.74	10	27.56	27.50	17	10,718	0.16%
2022/01/20	2	27.85	0	0.00	27.85	2	10,619	0.02%
2022/01/19	47	27.78	15	27.66	27.60	32	10,619	0.30%
2022/01/18	4	27.80	23	27.97	27.80	-19	10,534	-0.18%
2022/01/17	7	27.95	8	27.95	28.05	-1	10,569	-0.01%
2022/01/14	2	27.88	58	27.81	27.85	-56	10,674	-0.52%
2022/01/13	62	28.02	3	28.05	28.05	59	10,691	0.55%
2022/01/12	23	27.63	4	27.75	27.75	19	10,724	0.18%
2022/01/11	145	27.75	7	27.65	27.65	138	10,735	1.29%	大買/鉅額交易
2022/01/10	37	28.09	0	0.00	28.05	37	10,654	0.35%
2022/01/07	7	28.48	114	28.50	28.25	-107	10,611	-1.01%	大賣/鉅額交易
2022/01/06	42	28.05	0	28.05	28.10	42	10,514	0.40%
2022/01/05	81	28.08	3	28.13	28.10	78	10,537	0.74%
2022/01/04	10	28.23	6	28.25	28.25	4	10,557	0.04%
2022/01/03	280	28.49	6	28.50	28.40	274	10,591	2.59%	大買/鉅額交易
2021/12/30	14	28.84	21	28.84	28.70	-7	10,636	-0.07%
2021/12/29	1	28.65	44	28.69	28.85	-43	10,723	-0.40%
2021/12/28	6	28.59	0	0.00	28.65	6	10,792	0.06%
2021/12/27	11	28.51	37	28.51	28.50	-26	11,099	-0.23%
2021/12/24	6	28.56	91	28.51	28.40	-85	11,428	-0.74%
2021/12/23	0	0.00	6	28.30	28.35	-6	11,759	-0.05%
2021/12/22	40	28.25	35.1	28.30	28.20	4.9	12,365	0.04%
2021/12/21	0	0.00	10	28.21	28.20	-10	12,689	-0.08%
2021/12/20	1	28.15	301	28.23	28.10	-300	13,086	-2.29%	大賣/鉅額交易
2021/12/17	9.1	28.29	2.1	28.30	28.30	7.1	13,159	0.05%
2021/12/16	25	28.01	1	27.95	27.90	24	13,171	0.18%
2021/12/15	358	28.08	5	27.95	27.95	353	13,213	2.67%	大買/鉅額交易
2021/12/14	23	28.15	9	28.22	28.10	14	13,455	0.10%
2021/12/13	18	28.20	15	28.19	28.15	3	13,645	0.02%
2021/12/10	71	28.34	2	28.20	28.20	69	13,719	0.50%
2021/12/09	40.2	28.53	6	28.45	28.45	34.2	13,672	0.25%
2021/12/08	21	28.83	56	28.92	28.55	-35	13,661	-0.26%
2021/12/07	13	28.64	12	28.66	28.75	1	13,548	0.01%
2021/12/06	5	28.31	13	28.37	28.35	-8	13,459	-0.06%
2021/12/03	32	28.58	6	28.55	28.50	26	13,445	0.19%
2021/12/02	22	28.52	3	28.47	28.40	19	13,374	0.14%
2021/12/01	63	28.77	25	28.56	28.70	38	13,300	0.29%
2021/11/30	39	28.79	7	28.72	28.75	32	13,134	0.24%
2021/11/29	62	28.84	7	28.67	28.70	55	12,856	0.43%
2021/11/26	77	29.85	71.1	30.03	29.80	5.9	12,642	0.05%
2021/11/25	37.1	29.53	37	29.83	29.75	0.1	11,857	0.00%
2021/11/24	0.1	29.11	148	28.94	29.20	-147.9	11,104	-1.33%	大賣/鉅額交易
2021/11/23	16	28.18	0	0.00	28.15	16	10,814	0.15%
2021/11/22	35	28.39	2	28.43	28.30	33	10,788	0.31%
2021/11/19	60	28.57	52	28.52	28.50	8	10,778	0.07%
2021/11/18	21	28.50	0	0.00	28.70	21	10,714	0.20%
2021/11/17	59	28.28	0	0.00	28.15	59	10,699	0.55%
2021/11/16	46	28.54	30	28.25	28.45	16	10,782	0.15%
2021/11/15	38	28.90	66.1	28.97	28.80	-28.1	10,695	-0.26%
2021/11/12	68	28.58	85	29.11	29.55	-17	10,498	-0.16%
2021/11/11	24	27.61	0	0.00	27.50	24	10,105	0.24%
2021/11/10	13	28.52	18	28.38	28.15	-5	10,236	-0.05%
2021/11/09	0	0.00	15	27.90	27.95	-15	10,379	-0.14%
2021/11/08	2	27.60	5	27.75	27.85	-3	10,598	-0.03%
2021/11/05	0	0.00	15	27.52	27.55	-15	10,861	-0.14%
2021/11/04	22	27.17	2	27.05	27.10	20	10,873	0.18%
2021/11/03	15	27.50	8	27.35	27.50	7	10,892	0.06%
2021/11/02	10	27.04	3	27.10	26.95	7	11,027	0.06%
2021/11/01	20	27.01	6	27.13	27.05	14	11,256	0.12%
2021/10/29	1	26.95	3	27.00	27.00	-2	11,323	-0.02%
2021/10/28	6	26.73	3	26.80	26.95	3	11,313	0.03%
2021/10/27	10	26.60	0	0.00	26.55	10	11,359	0.09%
2021/10/26	6	26.78	0	26.75	26.80	6	11,391	0.05%
2021/10/22	32	26.42	3	26.40	26.35	29	11,536	0.25%
2021/10/21	28	26.84	1	26.80	26.85	27	11,544	0.23%
2021/10/20	5	27.13	0	0.00	26.90	5	11,630	0.04%
2021/10/19	11	27.16	0	0.00	27.30	11	11,719	0.09%
2021/10/18	9	27.50	4	27.69	27.35	5	11,753	0.04%
2021/10/14	1	26.75	0	0.00	26.95	1	12,027	0.01%
2021/10/13	10	27.29	1	27.15	27.15	9	12,000	0.07%
2021/10/12	14	27.85	3	28.18	27.75	11	12,108	0.09%
2021/10/08	12	28.30	1	28.05	28.10	11	12,156	0.09%
2021/10/07	0	0.00	2	28.35	28.70	-2	12,374	-0.02%
2021/10/06	18	27.93	17	28.23	28.10	1	12,730	0.01%
2021/10/05	16	27.12	2	26.85	27.60	14	12,779	0.11%
2021/10/04	14	27.70	47	27.51	26.85	-33	12,812	-0.26%
2021/10/01	15	28.35	23	28.10	28.10	-8	12,723	-0.06%
2021/09/30	23.1	29.42	2	29.48	28.95	21.1	12,932	0.16%
2021/09/29	85	31.00	21	31.17	29.80	64	13,036	0.49%
2021/09/28	0	0.00	11	30.52	31.00	-11	13,169	-0.08%
2021/09/27	25	30.21	52	30.19	30.35	-27	16,563	-0.16%
2021/09/24	6	29.20	1	29.45	29.25	5	18,467	0.03%
2021/09/23	6	28.89	2	28.80	29.15	4	18,717	0.02%
2021/09/22	0	0.00	2	28.65	28.65	-2	18,974	-0.01%
2021/09/17	12	29.24	17	30.17	29.10	-5	19,124	-0.03%
2021/09/16	33	29.66	40	29.66	29.90	-7	18,943	-0.04%
2021/09/15	7	28.84	1	29.50	28.80	6	18,890	0.03%
2021/09/14	2	29.40	1	29.10	29.15	1	19,005	0.01%
2021/09/13	0	0.00	7	29.26	29.40	-7	19,224	-0.04%
2021/09/10	6	28.70	0	0.00	28.90	6	19,502	0.03%
2021/09/09	10	28.34	0	0.00	28.50	10	19,690	0.05%
2021/09/08	2	28.50	1	28.35	28.45	1	19,913	0.01%
2021/09/07	1	28.70	0	0.00	28.85	1	20,858	0.00%
2021/09/06	13	28.64	15	28.99	28.50	-2	21,221	-0.01%
2021/09/03	11	29.54	1	29.60	29.25	10	21,757	0.05%
2021/09/02	6	29.52	5	29.45	29.45	1	22,413	0.00%
2021/09/01	1	30.20	0	0.00	30.10	1	22,929	0.00%
2021/08/31	6	29.95	44	30.09	30.45	-38	23,466	-0.16%
2021/08/30	0	0.00	4	29.55	29.50	-4	24,389	-0.02%
2021/08/27	2	29.25	4	29.54	29.50	-2	24,911	-0.01%
2021/08/26	9	29.10	1	29.00	29.05	8	25,559	0.03%
2021/08/25	11	28.76	0	0.00	28.90	11	26,376	0.04%
2021/08/24	2	28.83	5	28.84	28.75	-3	26,576	-0.01%
2021/08/23	8	28.52	0	0.00	28.45	8	26,948	0.03%
2021/08/20	21	28.45	6	28.53	28.10	15	27,069	0.06%
2021/08/19	17	29.08	7	29.31	29.00	10	27,083	0.04%
2021/08/18	1	29.90	2	29.15	29.95	-1	27,251	0.00%
2021/08/17	5	29.73	6	29.62	29.20	-1	27,885	0.00%
2021/08/16	40	30.37	3	29.90	29.90	37	27,993	0.13%
2021/08/13	1	31.85	15	31.44	31.20	-14	28,018	-0.05%
2021/08/12	2	30.28	6	31.27	31.30	-4	28,173	-0.01%
2021/08/11	19	30.74	0	0.00	30.00	19	28,360	0.07%
2021/08/10	0	0.00	4	30.33	30.70	-4	28,688	-0.01%
2021/08/09	1	30.50	3	30.65	30.70	-2	29,084	-0.01%
2021/08/06	4	31.20	15	31.36	30.95	-11	29,674	-0.04%
2021/08/05	3	30.77	25	30.94	30.90	-22	29,798	-0.07%
2021/08/04	0	0.00	5	30.30	30.30	-5	30,190	-0.02%
2021/08/03	1	29.75	5	29.75	29.60	-4	30,703	-0.01%
2021/08/02	2	29.10	0	0.00	29.75	2	31,372	0.01%
2021/07/30	3	29.28	0	0.00	29.15	3	31,833	0.01%
2021/07/29	8	29.08	1	29.30	29.30	7	32,167	0.02%
2021/07/28	7	28.72	20	28.76	28.90	-13	32,510	-0.04%
2021/07/27	8	29.48	2	29.33	29.25	6	33,073	0.02%
2021/07/26	7	29.82	2	30.10	29.75	5	33,683	0.01%
2021/07/23	1	30.10	13	30.41	30.45	-12	34,349	-0.03%
2021/07/22	2	29.60	12	29.73	29.45	-10	34,457	-0.03%
2021/07/21	8	29.66	7	29.30	29.30	1	34,896	0.00%
2021/07/20	13	30.22	2	30.05	30.05	11	35,053	0.03%
2021/07/19	1	31.10	6	31.33	31.40	-5	35,307	-0.01%
2021/07/16	2	31.65	106	31.37	31.30	-104	36,742	-0.28%	大賣/鉅額交易
2021/07/15	5	30.34	6	30.67	31.15	-1	37,062	0.00%
2021/07/14	10	29.67	14	30.07	30.05	-4	37,787	-0.01%
2021/07/13	36	30.60	4	30.20	30.15	32	38,665	0.08%
2021/07/12	14	31.76	16	31.86	31.45	-2	38,720	-0.01%
2021/07/09	93	31.80	119	32.25	31.80	-26	39,020	-0.07%	大賣/
2021/07/08	121	32.10	4	31.70	32.10	117	39,246	0.30%	大買/鉅額交易
2021/07/07	9	32.28	42	31.98	31.80	-33	39,497	-0.08%
2021/07/06	23	32.98	546	32.90	33.35	-523	39,662	-1.32%	大賣/鉅額交易
2021/07/05	553	32.75	323	33.12	32.75	230	39,482	0.58%	大買/大賣/鉅額交易
2021/07/02	581	33.06	358	34.30	32.00	223	39,015	0.57%	大買/大賣/鉅額交易
2021/07/01	393	32.25	909	32.12	32.90	-516	35,475	-1.45%	大買/大賣/鉅額交易
2021/06/30	316	29.95	64	29.94	29.95	252	33,491	0.75%	大買/鉅額交易
2021/06/29	21	29.55	15	30.10	29.30	6	33,314	0.02%
2021/06/28	10	29.35	4	29.39	29.70	6	33,309	0.02%
2021/06/25	20	29.20	4	29.31	29.05	16	33,238	0.05%
2021/06/24	36	29.10	30	28.83	29.15	6	33,558	0.02%
2021/06/23	292	28.75	282	28.65	28.75	10	34,034	0.03%	大買/大賣/
2021/06/22	0	0.00	10	29.18	29.00	-10	34,354	-0.03%
2021/06/21	6	28.45	5	28.23	28.50	1	34,152	0.00%
2021/06/18	4	29.19	1	29.95	29.10	3	33,904	0.01%
2021/06/17	24	29.15	14	29.13	29.55	10	33,817	0.03%
2021/06/16	53	29.93	24	30.22	29.05	29	33,732	0.09%
2021/06/15	9	30.09	9	30.26	30.10	0	32,787	0.00%
2021/06/11	16	29.98	115	29.97	30.00	-99	32,499	-0.30%	大賣/
2021/06/09	40	30.08	40	30.22	30.05	0	31,523	0.00%
2021/06/08	37	30.00	26	29.98	29.80	11	31,112	0.04%
2021/06/07	82	30.00	39.5	30.02	29.80	42.5	30,592	0.14%
2021/06/04	75	28.90	35	28.88	28.60	40	29,651	0.13%
2021/06/03	8	28.16	21	28.47	28.50	-13	29,516	-0.04%
2021/06/02	16	27.81	27	27.86	27.60	-11	29,646	-0.04%
2021/06/01	2	26.83	2	26.95	27.00	0	28,925	0.00%
2021/05/31	127	26.85	31	27.23	26.80	96	28,924	0.33%	大買/
2021/05/28	0	0.00	50	26.23	26.20	-50	28,562	-0.18%
2021/05/27	33	25.85	0	0.00	25.75	33	28,446	0.12%
2021/05/26	29	25.93	1	26.05	26.05	28	28,348	0.10%
2021/05/25	45	26.30	55	26.63	25.90	-10	28,179	-0.04%
2021/05/24	4	25.15	228	25.22	25.15	-224	27,684	-0.81%	大賣/鉅額交易
2021/05/21	31	24.39	41	24.71	24.80	-10	27,756	-0.04%
2021/05/20	10	24.51	11	24.71	24.00	-1	27,565	0.00%
2021/05/19	142	24.39	44	24.28	24.45	98	27,252	0.36%	大買/
2021/05/18	167	24.68	16	24.74	24.85	151	26,955	0.56%	大買/鉅額交易
2021/05/17	19	24.42	7	24.29	24.05	12	26,378	0.05%
2021/05/14	12	27.29	19	27.50	26.70	-7	25,940	-0.03%
2021/05/13	18	24.86	14	25.39	25.00	4	25,311	0.02%
2021/05/12	19	25.99	13	27.23	25.70	6	25,069	0.02%
2021/05/11	57	27.99	103	28.56	28.00	-46	24,485	-0.19%	大賣/
2021/05/10	63	28.95	29	29.05	28.90	34	23,939	0.14%
2021/05/07	18	29.24	15	29.87	29.05	3	23,292	0.01%
2021/05/06	295	32.22	355	32.28	32.25	-60	22,826	-0.26%	大買/大賣/
2021/05/05	323	31.32	36	31.60	31.30	287	22,518	1.27%	大買/鉅額交易
2021/05/04	19	30.47	17	30.16	30.20	2	22,164	0.01%
2021/05/03	51	33.42	10	33.16	32.65	41	21,499	0.19%
2021/04/29	35	33.26	60	33.39	33.50	-25	20,888	-0.12%
2021/04/28	2	32.85	6	32.45	32.50	-4	20,155	-0.02%
2021/04/27	9	32.17	13	32.48	32.60	-4	20,086	-0.02%
2021/04/26	8	31.75	7	32.04	32.10	1	19,617	0.01%
2021/04/23	53	31.29	65	31.15	31.30	-12	19,396	-0.06%
2021/04/22	47	32.58	34	32.65	31.75	13	19,134	0.07%
2021/04/21	35	31.39	35	31.55	31.40	0	17,793	0.00%
2021/04/20	99	31.08	476	31.07	31.85	-377	17,379	-2.17%	大賣/鉅額交易
2021/04/19	603	32.35	224	32.03	32.65	379	16,683	2.27%	大買/大賣/鉅額交易
2021/04/16	10	29.47	451	29.65	29.70	-441	15,557	-2.83%	大賣/鉅額交易
2021/04/15	450	29.20	8	29.29	29.15	442	15,203	2.91%	大買/鉅額交易
2021/04/14	110	27.40	107	27.71	27.90	3	14,958	0.02%	大買/大賣/
2021/04/13	23	28.85	16	28.48	28.20	7	14,843	0.05%
2021/04/12	23	29.30	5	29.28	29.60	18	14,702	0.12%
2021/04/09	2	28.15	0	0.00	28.45	2	14,253	0.01%
2021/04/08	10	27.95	0.1	28.00	28.00	9.9	14,186	0.07%
2021/04/07	0	0.00	15	27.70	27.80	-15	14,574	-0.10%
2021/04/06	19	27.82	25.3	27.68	27.90	-6.3	14,641	-0.04%
2021/04/01	2	27.30	0	0.00	27.30	2	14,455	0.01%
2021/03/31	4	27.61	21	27.72	27.50	-17	14,359	-0.12%
2021/03/30	2	27.20	13	27.02	27.30	-11	14,217	-0.08%
2021/03/29	30	27.05	8	27.04	27.00	22	14,377	0.15%
2021/03/26	35	26.89	27	26.70	26.80	8	15,094	0.05%
2021/03/25	17	25.84	257	25.77	25.95	-240	14,603	-1.64%	大賣/鉅額交易
2021/03/24	1	24.95	5	24.95	24.95	-4	14,095	-0.03%
2021/03/23	25	24.37	0	0.00	24.55	25	14,129	0.18%
2021/03/22	2	24.60	6	24.65	24.55	-4	14,127	-0.03%
2021/03/19	205	24.32	0	0.00	24.10	205	14,283	1.44%	大買/鉅額交易
2021/03/18	12	24.88	20	25.00	24.85	-8	14,257	-0.06%
2021/03/17	7	24.85	8	24.99	25.00	-1	14,337	-0.01%
2021/03/16	17	25.28	5	25.55	25.15	12	14,472	0.08%
2021/03/15	56	25.45	9	25.54	25.60	47	14,467	0.32%
2021/03/12	7	25.15	5	25.47	25.30	2	14,393	0.01%
2021/03/11	1	25.15	10	25.19	25.10	-9	14,430	-0.06%
2021/03/10	13	25.24	6	25.10	25.35	7	14,519	0.05%
2021/03/09	26	25.30	17	25.26	25.25	9	14,525	0.06%
2021/03/08	34	25.23	33	25.26	25.65	1	14,413	0.01%
2021/03/05	6	23.85	4	24.50	23.85	2	13,681	0.01%
2021/03/04	2	24.30	9	24.29	24.35	-7	13,792	-0.05%
2021/03/03	3	24.05	9	24.03	23.95	-6	13,780	-0.04%
2021/03/02	21	23.80	0.1	23.55	23.55	20.9	13,978	0.15%
2021/02/26	0	0.00	14	23.91	23.85	-14	14,156	-0.10%
2021/02/25	5	23.90	28	24.01	23.85	-23	14,393	-0.16%
2021/02/24	31	24.33	21	23.72	23.65	10	14,651	0.07%
2021/02/23	29	24.05	73	23.96	24.35	-44	14,864	-0.30%
2021/02/22	6	23.50	4	23.75	23.50	2	14,685	0.01%
2021/02/19	3	23.80	21	23.77	23.50	-18	15,307	-0.12%
2021/02/18	3	23.35	21	23.85	23.25	-18	15,492	-0.12%
2021/02/17	16	22.95	51	23.10	23.00	-35	15,831	-0.22%
2021/02/05	5	22.60	22	22.59	22.60	-17	16,518	-0.10%
2021/02/04	0	0.00	47	22.46	22.55	-47	16,886	-0.28%
2021/02/03	0	0.00	2	22.15	22.25	-2	17,408	-0.01%
2021/02/02	0	0.00	1	21.70	21.80	-1	17,681	-0.01%
2021/02/01	0	0.00	11	20.95	21.55	-11	18,013	-0.06%
2021/01/29	3	20.92	8	21.03	20.90	-5	18,260	-0.03%
2021/01/28	3	21.08	10	21.20	21.05	-7	18,452	-0.04%
2021/01/27	8	21.65	1	21.85	21.55	7	18,929	0.04%
2021/01/26	30	21.74	8	22.00	21.85	22	19,461	0.11%
2021/01/25	0	0.00	12	22.28	22.15	-12	20,193	-0.06%
2021/01/22	8	21.58	7	21.76	22.00	1	20,509	0.00%
2021/01/21	0	0.00	6	21.40	21.40	-6	20,749	-0.03%
2021/01/20	61	21.71	0	0.00	21.10	61	21,386	0.29%
2021/01/19	3	22.42	0	0.00	22.45	3	22,351	0.01%
2021/01/18	0	0.00	4	22.40	22.45	-4	23,010	-0.02%
2021/01/15	77	22.73	0	0.00	22.55	77	23,183	0.33%
2021/01/14	0	0.00	6	23.25	23.45	-6	23,266	-0.03%
2021/01/12	9	23.03	0	0.00	23.10	9	23,313	0.04%
2021/01/11	8	23.35	3	23.40	23.35	5	23,266	0.02%
2021/01/08	11	23.36	11	23.40	23.50	0	23,488	0.00%
2021/01/07	13	23.83	5	23.96	23.95	8	23,507	0.03%
2021/01/06	3	23.28	10	23.40	23.35	-7	23,377	-0.03%
2021/01/05	2	24.65	6	24.46	24.30	-4	23,331	-0.02%
2021/01/04	9	23.84	21	24.02	24.10	-12	23,022	-0.05%
2020/12/31	24	23.79	39	23.85	23.75	-15	22,751	-0.07%
2020/12/30	37	23.78	36	23.97	23.55	1	22,459	0.00%
2020/12/29	7	23.19	0	0.00	23.10	7	21,832	0.03%
2020/12/28	5	22.85	7	22.95	22.95	-2	21,601	-0.01%
2020/12/25	6	22.78	0	0.00	22.75	6	21,460	0.03%
2020/12/24	15	22.70	8	22.74	22.65	7	21,423	0.03%
2020/12/23	9	22.38	8	22.71	22.30	1	21,281	0.00%
2020/12/22	71	23.35	96	22.72	22.20	-25	21,110	-0.12%
2020/12/21	14	22.11	8	22.14	22.20	6	20,107	0.03%
2020/12/18	10	21.30	0	0.00	21.25	10	19,964	0.05%
2020/12/17	4	21.54	2	21.75	21.35	2	19,999	0.01%
2020/12/16	0	0.00	2	21.90	21.85	-2	19,924	-0.01%
2020/12/15	14	21.56	25	21.80	21.40	-11	19,902	-0.06%
2020/12/14	10	22.13	5	22.30	22.25	5	19,836	0.03%
2020/12/11	1	22.20	0	0.00	22.00	1	19,820	0.01%
2020/12/10	3	22.90	2	22.90	22.45	1	19,784	0.01%
2020/12/09	9	22.19	7	22.20	22.35	2	19,778	0.01%
2020/12/08	1	22.35	51	22.47	22.35	-50	20,209	-0.25%
2020/12/07	2	22.30	7	22.75	22.50	-5	20,619	-0.02%
2020/12/04	4	22.80	2	23.00	23.00	2	20,686	0.01%
2020/12/03	4	22.51	5	22.62	22.45	-1	21,230	0.00%
2020/12/02	13	23.13	2	23.25	22.70	11	21,995	0.05%
2020/12/01	3	23.55	2	23.65	23.55	1	22,003	0.00%
2020/11/30	5	23.67	2	23.70	23.40	3	22,222	0.01%
2020/11/27	0	0.00	1	23.60	23.25	-1	22,335	0.00%
2020/11/26	17	23.42	8	23.71	23.45	9	22,207	0.04%
2020/11/25	20	23.75	51	23.53	23.45	-31	22,044	-0.14%
2020/11/24	72	23.65	7	23.94	23.45	65	22,175	0.29%
2020/11/23	13	23.74	25	23.96	24.00	-12	22,055	-0.05%
2020/11/20	40	23.63	54	23.66	23.50	-14	21,847	-0.06%
2020/11/19	232	24.29	14	24.06	24.10	218	21,994	0.99%	大買/鉅額交易
2020/11/18	45	24.16	31	24.34	24.00	14	22,015	0.06%
2020/11/17	4	23.45	7	23.36	23.70	-3	21,592	-0.01%
2020/11/16	52	23.04	117	22.89	23.40	-65	21,668	-0.30%	大賣/
2020/11/13	51	23.27	185	23.29	23.05	-134	21,653	-0.62%	大賣/鉅額交易
2020/11/12	13	23.06	3	22.85	22.60	10	21,895	0.05%
2020/11/11	38	23.50	12	23.57	23.55	26	22,015	0.12%
2020/11/10	33	23.06	10	23.20	23.15	23	22,065	0.10%
2020/11/09	31	22.96	37	23.23	23.65	-6	21,824	-0.03%
2020/11/06	3	22.93	8	22.83	23.00	-5	21,415	-0.02%
2020/11/05	23	23.00	4	22.76	23.00	19	21,116	0.09%
2020/11/04	13	22.94	3	23.12	22.80	10	21,000	0.05%
2020/11/03	4	23.05	18	22.97	23.05	-14	20,453	-0.07%
2020/11/02	29	23.25	13	22.48	22.30	16	19,871	0.08%
2020/10/30	6	22.76	10	22.84	22.75	-4	19,090	-0.02%
2020/10/29	4	22.50	10	22.29	22.75	-6	18,736	-0.03%
2020/10/28	25	22.35	13	22.64	22.50	12	18,375	0.07%
2020/10/27	8	22.38	36	22.54	22.15	-28	17,655	-0.16%
2020/10/26	36	22.11	32	22.07	21.35	4	16,454	0.02%
2020/10/23	6	21.04	3	21.20	21.15	3	15,739	0.02%
2020/10/22	9	20.72	7	20.45	20.55	2	15,560	0.01%
2020/10/21	23	20.46	5	20.44	20.55	18	15,323	0.12%
2020/10/20	0	0.00	3	20.03	20.30	-3	15,212	-0.02%
2020/10/19	1	19.90	6	19.93	20.00	-5	15,121	-0.03%
2020/10/16	5	19.82	2	19.85	19.80	3	15,039	0.02%
2020/10/15	8	19.56	83	19.70	19.95	-75	14,777	-0.51%
2020/10/14	70	19.52	6	19.58	19.50	64	14,574	0.44%
2020/10/13	9	19.18	10	19.33	18.90	-1	14,400	-0.01%
2020/10/12	0	0.00	3	18.75	18.50	-3	14,170	-0.02%
2020/10/08	1	19.20	0	19.00	19.00	1	14,123	0.01%
2020/10/05	2	18.70	0	0.00	19.10	2	14,381	0.01%
2020/09/29	4	18.70	5	18.80	18.75	-1	14,419	-0.01%
2020/09/28	3	18.60	1	18.85	18.95	2	14,398	0.01%
2020/09/25	2	18.48	3	18.42	18.30	-1	14,423	-0.01%
2020/09/24	3	18.18	1	18.00	18.00	2	14,305	0.01%
2020/09/22	10	19.10	2	19.20	19.15	8	14,056	0.06%
2020/09/21	1	19.40	0	0.00	19.35	1	13,977	0.01%
2020/09/18	6	19.48	11	19.61	19.45	-5	13,968	-0.04%
2020/09/17	9	19.50	12	19.65	19.55	-3	13,889	-0.02%
2020/09/16	12	19.25	5	19.25	19.05	7	13,673	0.05%
2020/09/15	1	19.20	9	19.52	19.65	-8	13,615	-0.06%
2020/09/14	10	19.31	8	19.75	19.15	2	13,512	0.01%
2020/09/11	37	20.48	27	20.47	19.90	10	13,290	0.08%
2020/09/10	40	20.73	399	20.57	20.90	-359	12,760	-2.81%	大賣/鉅額交易
2020/09/09	3	20.45	6	20.33	20.50	-3	12,245	-0.02%
2020/09/08	69	20.77	28	20.45	20.75	41	11,962	0.34%
2020/09/07	309	21.24	41	21.32	21.45	268	11,200	2.39%	大買/鉅額交易
2020/09/04	12	19.59	10	19.71	19.50	2	10,332	0.02%
2020/09/03	9	19.53	30	19.45	19.55	-21	10,040	-0.21%
2020/09/02	21	19.42	4	19.25	19.15	17	9,755	0.17%
2020/09/01	0	0.00	6	19.10	19.10	-6	9,488	-0.06%
2020/08/31	6	19.19	1	19.20	19.20	5	9,487	0.05%
2020/08/28	20	19.28	20	19.52	19.00	0	9,432	0.00%
2020/08/27	3	18.95	27	19.12	18.75	-24	9,143	-0.26%
2020/08/26	21	19.21	4	19.08	19.10	17	8,908	0.19%
2020/08/25	34	19.15	29	19.07	18.90	5	8,808	0.06%
2020/08/24	4	18.86	34	18.60	19.00	-30	8,210	-0.37%
2020/08/21	32	19.03	8	19.00	18.75	24	8,047	0.30%
2020/08/20	22	18.40	41	18.88	18.35	-19	7,781	-0.24%
2020/08/19	48	19.18	20	18.98	19.20	28	7,423	0.38%
2020/08/18	38	18.53	36	18.50	18.75	2	6,994	0.03%
2020/08/17	13	17.87	9	17.73	18.30	4	6,069	0.07%
2020/08/14	5	16.44	31	16.29	16.65	-26	5,671	-0.46%
2020/08/13	0	0.00	6	15.14	15.15	-6	5,420	-0.11%
2020/08/10	6	15.05	8	14.84	15.00	-2	5,646	-0.04%
2020/08/07	4	14.65	1	14.65	14.60	3	5,590	0.05%
2020/08/06	0	0.00	5	14.60	14.55	-5	5,595	-0.09%
2020/08/04	10	14.00	0	0.00	14.15	10	5,580	0.18%
2020/07/31	1	13.90	0	0.00	13.85	1	5,636	0.02%
2020/07/30	2	13.90	0	0.00	13.95	2	5,695	0.04%
2020/07/29	0	0.00	30	13.78	13.80	-30	5,722	-0.52%
2020/07/28	32	13.90	0	0.00	13.65	32	5,748	0.56%
2020/07/23	1	15.00	0	0.00	15.00	1	5,870	0.02%
2020/07/22	0	0.00	1	14.80	14.80	-1	5,841	-0.02%
2020/07/21	3	14.65	1	14.50	14.65	2	5,812	0.03%
2020/07/20	0	0.00	5	14.35	14.45	-5	5,830	-0.09%
2020/07/17	0	0.00	1	14.55	14.60	-1	5,843	-0.02%
2020/07/15	7	14.69	0	0.00	14.60	7	5,898	0.12%
2020/07/14	0	0.00	3	14.85	14.50	-3	5,936	-0.05%
2020/07/13	0	0.00	5	14.60	14.70	-5	5,831	-0.09%
2020/07/10	9	14.66	0	0.00	14.45	9	5,834	0.15%
2020/07/09	0	0.00	2	15.15	14.95	-2	5,747	-0.03%
2020/07/08	10	14.75	0	0.00	14.75	10	5,793	0.17%
2020/07/07	2	14.80	0	0.00	14.90	2	5,801	0.03%
2020/07/06	3	14.92	0	0.00	14.95	3	5,809	0.05%
2020/07/02	0	0.00	2	14.70	14.80	-2	5,758	-0.03%
2020/06/29	3	14.62	5	14.60	14.65	-2	5,870	-0.03%
2020/06/24	0	0.00	2	14.90	15.00	-2	5,845	-0.03%
2020/06/19	2	14.80	0	0.00	14.90	2	5,882	0.03%
2020/06/17	0	0.00	4	14.80	15.10	-4	5,890	-0.07%
2020/06/15	0	0.00	45	14.60	14.60	-45	6,000	-0.75%
2020/06/09	0	0.00	7	15.24	15.15	-7	6,110	-0.11%
2020/06/08	8	15.43	0	0.00	15.20	8	6,151	0.13%
2020/06/05	0	0.00	11	15.25	15.30	-11	6,044	-0.18%
2020/06/04	15	14.90	7	14.90	14.90	8	5,978	0.13%
2020/06/03	10	14.95	7	14.85	14.85	3	6,041	0.05%
2020/05/29	30	14.18	0	0.00	14.10	30	5,836	0.51%
2020/05/28	4	14.20	30	14.35	14.15	-26	5,794	-0.45%
2020/05/27	4	14.38	0	0.00	14.40	4	5,758	0.07%
2020/05/26	3	14.45	26	14.43	14.40	-23	5,730	-0.40%
2020/05/25	11	14.25	0	0.00	14.35	11	5,686	0.19%
2020/05/22	7	14.89	0	0.00	14.50	7	5,613	0.12%
2020/05/21	6	14.85	3	15.00	15.00	3	5,515	0.05%
2020/05/20	6	15.33	14	15.31	15.15	-8	5,388	-0.15%
2020/05/19	15	14.82	51	14.81	15.15	-36	4,976	-0.72%
2020/05/18	3	13.85	1	13.95	13.80	2	4,632	0.04%
2020/05/14	2	13.80	10	14.00	13.80	-8	4,601	-0.17%
2020/05/13	1	14.30	0	0.00	14.30	1	4,526	0.02%
2020/05/12	3	14.55	32	14.45	14.45	-29	4,523	-0.64%
2020/05/08	2	14.90	5	14.95	14.90	-3	4,469	-0.07%
2020/05/06	10	14.65	2	14.75	14.65	8	4,405	0.18%
2020/05/05	3	14.60	0	0.00	14.50	3	4,365	0.07%
2020/05/04	2	14.55	0	0.00	14.55	2	4,350	0.05%
2020/04/30	20	14.93	45	15.01	15.05	-25	4,319	-0.58%
2020/04/29	41	14.40	13	14.46	14.45	28	4,221	0.66%
2020/04/27	0	0.00	2	14.35	14.55	-2	4,295	-0.05%
2020/04/24	0	0.00	10	14.08	14.15	-10	4,259	-0.23%
2020/04/23	5	14.10	0	0.00	14.05	5	4,252	0.12%
2020/04/21	15	13.90	5	13.70	13.65	10	4,189	0.24%
2020/04/20	11	14.21	1	14.35	14.20	10	4,109	0.24%
2020/04/17	10	14.60	6	14.80	14.40	4	4,096	0.10%
2020/04/16	10	14.40	91	14.40	14.55	-81	4,025	-2.01%
2020/04/13	0	0.00	15	14.75	14.50	-15	4,204	-0.36%
2020/04/09	0	0.00	11	13.93	13.85	-11	4,376	-0.25%
2020/04/08	2	13.60	0	0.00	13.70	2	4,602	0.04%
2020/04/07	32	13.61	0	0.00	13.50	32	4,560	0.70%
2020/04/06	0	0.00	2	13.30	13.45	-2	4,520	-0.04%
2020/03/31	1	12.60	2	12.85	12.90	-1	4,415	-0.02%
2020/03/27	2	12.50	21	12.51	12.30	-19	4,383	-0.43%
2020/03/26	5	12.30	0	0.00	12.10	5	4,391	0.11%
2020/03/25	15	12.50	0	0.00	12.50	15	4,449	0.34%
2020/03/24	0	0.00	5.4	11.95	11.95	-5.4	4,522	-0.12%
2020/03/20	5	11.65	5	11.45	11.45	0	4,539	0.00%
2020/03/19	0	0.00	13	11.10	10.65	-13	4,501	-0.29%
2020/03/18	0	0.00	1	12.10	11.80	-1	4,420	-0.02%
2020/03/16	0	0.00	2	12.85	12.95	-2	4,351	-0.05%
2020/03/13	1	12.75	1	12.85	12.85	0	4,268	0.00%
2020/03/12	4	14.06	1	14.10	14.05	3	4,130	0.07%
2020/03/10	0	0.00	1	14.85	15.05	-1	4,062	-0.02%
2020/03/09	3	15.60	0	0.00	15.10	3	3,995	0.08%
2020/02/27	0	0.00	15	16.50	16.50	-15	4,009	-0.37%
2020/02/24	0	0.00	7	16.95	16.85	-7	4,018	-0.17%
2020/02/21	2	17.20	0	0.00	17.20	2	4,001	0.05%
2020/02/19	0	0.00	2	17.35	17.45	-2	3,994	-0.05%
2020/02/18	0	0.00	5	17.25	17.20	-5	3,996	-0.13%
2020/02/17	10	17.00	5	17.10	17.10	5	4,017	0.12%
2020/02/14	0	0.00	5	17.10	17.15	-5	4,054	-0.12%
2020/02/13	0	0.00	5	17.05	17.05	-5	4,087	-0.12%
2020/02/12	0	0.00	10	17.05	17.15	-10	4,154	-0.24%
2020/02/07	5	16.70	6	16.80	16.70	-1	4,173	-0.02%
2020/02/05	15	16.50	0	0.00	16.50	15	4,184	0.36%
2020/02/03	20	16.20	2	16.25	16.30	18	4,143	0.43%
2020/01/31	0	0.00	6	17.15	17.05	-6	4,051	-0.15%
2020/01/30	13	17.08	7	17.50	16.80	6	4,097	0.15%
2020/01/20	1	18.45	0	0.00	18.45	1	3,905	0.03%
2020/01/17	0	0.00	11	18.40	18.45	-11	3,901	-0.28%
2020/01/15	0	0.00	2	18.45	18.30	-2	3,920	-0.05%
2020/01/14	1	18.50	0	18.45	18.40	1	3,941	0.03%
2020/01/10	13	18.27	0	0.00	18.35	13	3,955	0.33%
2020/01/09	20	18.43	9	18.40	18.25	11	3,954	0.28%
2020/01/08	10	18.73	0	0.00	18.45	10	3,834	0.26%
2020/01/07	4	18.74	0	0.00	18.75	4	3,715	0.11%
2020/01/06	6	19.05	0	0.00	19.05	6	3,620	0.17%
2020/01/03	13	19.13	17	19.20	19.40	-4	3,573	-0.11%
2020/01/02	1	19.10	23	19.07	19.15	-22	3,422	-0.64%
2019/12/27	1	18.50	2	18.55	18.55	-1	3,162	-0.03%
2019/12/26	11	18.50	0	0.00	18.50	11	3,165	0.35%
2019/12/25	1	18.60	10	18.65	18.60	-9	3,165	-0.28%
2019/12/23	0	0.00	2	18.55	18.65	-2	3,210	-0.06%
2019/12/20	1	18.60	0	0.00	18.45	1	3,192	0.03%
2019/12/19	0	0.00	8	18.60	18.60	-8	3,121	-0.26%
2019/12/18	0	0.00	7	18.45	18.45	-7	3,003	-0.23%
2019/12/17	0	0.00	0	18.35	18.40	0	3,011	0.00%
2019/12/16	2	18.30	2	18.35	18.25	0	3,007	0.00%
2019/12/13	8	18.16	0	0.00	18.10	8	3,022	0.26%
2019/12/12	7	18.24	0	0.00	18.20	7	3,088	0.23%
2019/12/05	0	0.00	3	18.25	18.20	-3	3,470	-0.09%
2019/12/04	1	18.05	0	0.00	18.05	1	3,475	0.03%
2019/12/03	0	0.00	1	18.00	18.10	-1	3,522	-0.03%
2019/12/02	13	18.05	0	0.00	18.05	13	3,549	0.37%
2019/11/29	2	18.20	2	18.20	18.20	0	3,559	0.00%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/27	11	18.64	18	18.78	18.75	-7	3,620	-0.19%
2019/11/26	0	0.00	40	18.50	18.50	-40	3,558	-1.12%
2019/11/25	0	0.00	40	18.40	18.40	-40	3,572	-1.12%
2019/11/21	0	0.00	4	18.18	18.25	-4	3,578	-0.11%
2019/11/15	19	18.15	0	0.00	18.15	19	3,734	0.51%
2019/11/14	6	18.25	2	18.25	18.25	4	3,765	0.11%
2019/11/13	11	18.00	1	18.00	17.95	10	3,789	0.26%
2019/11/12	6	18.05	0	0.00	18.05	6	3,863	0.16%
2019/11/11	104	18.18	0	0.00	18.10	104	3,936	2.64%	大買/鉅額交易
2019/11/07	1	18.75	38	18.71	18.70	-37	3,941	-0.94%
2019/11/06	0	0.00	1	18.55	18.60	-1	3,957	-0.03%
2019/10/31	30	18.40	0	0.00	18.40	30	4,208	0.71%
2019/10/29	20	18.74	2	18.58	18.60	18	4,248	0.42%
2019/10/28	0	0.00	1	18.55	18.60	-1	4,158	-0.02%
2019/10/24	0	0.00	97	18.69	18.75	-97	4,244	-2.29%
2019/10/22	2	18.55	0	0.00	18.40	2	4,318	0.05%
2019/10/21	1	18.70	0	0.00	18.70	1	4,337	0.02%
2019/10/18	3	18.50	10	18.50	18.50	-7	4,343	-0.16%
2019/10/09	2	17.95	4.1	17.92	17.90	-2.1	4,538	-0.05%
2019/10/03	1	18.40	0	0.00	18.35	1	4,493	0.02%
2019/09/27	6	18.19	0	0.00	18.10	6	4,670	0.13%
2019/09/25	6	18.54	0	0.00	18.50	6	4,719	0.13%
2019/09/24	7	18.84	22	18.80	18.80	-15	4,825	-0.31%
2019/09/23	2	18.90	1	19.05	18.95	1	4,962	0.02%
2019/09/20	1	18.80	6	19.07	19.00	-5	4,985	-0.10%
2019/09/19	12	18.95	0	0.00	18.90	12	4,961	0.24%
2019/09/18	5	18.94	1	18.95	18.95	4	4,972	0.08%
2019/09/17	4	19.14	1	19.45	19.05	3	4,952	0.06%
2019/09/16	19	19.68	15	20.07	19.40	4	4,911	0.08%
2019/09/06	0	0.00	106	18.92	19.00	-106	4,791	-2.21%	大賣/鉅額交易
2019/09/05	21	18.85	1	18.90	18.85	20	4,842	0.41%
2019/09/04	61	18.80	0	0.00	18.90	61	4,857	1.26%
2019/09/03	10	18.95	62	18.79	18.75	-52	4,871	-1.07%
2019/09/02	70	18.83	2	18.85	19.05	68	4,865	1.40%
2019/08/30	5	18.40	11	18.57	18.55	-6	4,848	-0.12%
2019/08/28	4	18.03	0	0.00	18.00	4	4,788	0.08%
2019/08/27	8	18.10	0	0.00	18.05	8	4,821	0.17%
2019/08/26	0	0.00	26	18.30	18.20	-26	4,797	-0.54%
2019/08/22	1	18.20	0	0.00	18.25	1	4,755	0.02%
2019/08/21	14	18.39	0	0.00	18.30	14	4,730	0.30%
2019/08/15	30	18.11	1	18.10	18.05	29	4,564	0.64%
2019/08/14	5	18.45	4	18.55	18.50	1	4,477	0.02%
2019/08/13	1	17.90	0	0.00	17.70	1	4,391	0.02%
2019/08/12	1	18.30	0	0.00	18.20	1	4,318	0.02%
2019/08/08	2	18.20	0	0.00	18.40	2	4,331	0.05%
2019/08/07	10	18.55	0	0.00	18.55	10	4,296	0.23%
2019/08/06	2	18.60	12	18.45	18.65	-10	4,314	-0.23%
2019/08/05	2	18.85	4	18.80	18.85	-2	4,308	-0.05%
2019/08/02	11	20.04	0	0.00	19.90	11	4,263	0.26%
2019/08/01	0	0.00	1	20.30	20.40	-1	4,272	-0.02%
2019/07/31	12	20.30	2	20.35	20.45	10	4,276	0.23%
2019/07/30	6	20.45	0	0.00	20.45	6	4,324	0.14%
2019/07/29	8	20.45	0	0.00	20.45	8	4,356	0.18%
2019/07/24	72	20.90	0	0.00	20.95	72	4,480	1.61%
2019/07/23	0	0.00	1	21.25	21.25	-1	4,576	-0.02%
2019/07/19	0	0.00	5	21.05	21.00	-5	5,051	-0.10%
2019/07/18	2	21.20	0	0.00	21.05	2	5,024	0.04%
2019/07/17	0	0.00	72	21.00	21.05	-72	4,975	-1.45%
2019/07/10	20	20.65	20	20.80	20.85	0	4,985	0.00%
2019/07/09	72	20.80	0	0.00	20.80	72	5,001	1.44%
2019/07/08	0	0.00	5	20.90	20.70	-5	5,038	-0.10%
2019/07/05	11	21.15	3	21.15	21.15	8	5,081	0.16%
2019/07/03	0	0.00	7	21.31	21.40	-7	5,414	-0.13%
2019/07/02	2	21.45	17	21.20	21.45	-15	5,437	-0.28%
2019/07/01	4	21.14	1	21.10	21.20	3	5,363	0.06%
2019/06/28	3	20.50	16	20.58	20.50	-13	5,273	-0.25%
2019/06/27	0	0.00	5	20.15	20.15	-5	5,135	-0.10%
2019/06/25	5	20.40	0	0.00	20.25	5	5,077	0.10%
2019/06/24	1	20.30	0	0.00	20.35	1	5,064	0.02%
2019/06/19	6	20.10	2	20.30	20.30	4	5,059	0.08%
2019/06/18	7	20.11	0	0.00	20.15	7	4,991	0.14%
2019/06/17	10	20.25	50	20.60	20.30	-40	4,974	-0.80%
2019/06/14	0	0.00	2	20.30	20.30	-2	4,938	-0.04%
2019/06/13	12	19.80	5	19.80	19.80	7	4,863	0.14%
2019/06/12	18	19.81	28	19.83	19.85	-10	4,844	-0.21%
2019/06/11	13	20.03	0	0.00	20.00	13	4,804	0.27%
2019/06/10	2	20.00	0	0.00	20.10	2	4,800	0.04%
2019/06/05	2	20.15	0	0.00	20.05	2	4,915	0.04%
2019/06/04	52	20.25	0	0.00	20.15	52	4,969	1.05%
2019/06/03	3	20.65	0	0.00	20.25	3	4,993	0.06%
2019/05/29	0	0.00	3	21.00	20.95	-3	5,061	-0.06%
2019/05/27	3	21.25	0	0.00	21.00	3	5,140	0.06%
2019/05/21	0	0.00	3	21.65	21.70	-3	5,327	-0.06%
2019/05/20	0	0.00	5	21.60	21.50	-5	5,385	-0.09%
2019/05/10	4	21.28	1	21.90	21.15	3	5,727	0.05%
2019/05/08	0	0.00	11	22.04	22.20	-11	5,766	-0.19%
2019/05/07	8	22.15	0	0.00	22.25	8	5,800	0.14%
2019/05/06	82	21.50	0	0.00	21.85	82	5,805	1.41%
2019/05/03	32	21.75	2	21.85	21.85	30	5,793	0.52%
2019/05/02	8	21.53	18	21.55	21.65	-10	5,748	-0.17%
2019/04/30	12	21.09	162	21.25	21.25	-150	5,701	-2.63%	大賣/鉅額交易
2019/04/29	169	20.96	22	20.81	21.05	147	5,655	2.60%	大買/鉅額交易
2019/04/26	30	21.45	32	21.93	21.30	-2	5,629	-0.04%
2019/04/24	0	0.00	2	24.00	23.80	-2	5,210	-0.04%
2019/04/22	2	24.10	26	24.08	24.10	-24	5,323	-0.45%
2019/04/19	5	23.90	0	0.00	24.00	5	5,345	0.09%
2019/04/18	4	23.88	0	0.00	23.75	4	5,403	0.07%
2019/04/17	12	24.34	0	0.00	24.20	12	5,537	0.22%
2019/04/16	0	0.00	10	24.05	24.15	-10	5,534	-0.18%
2019/04/15	4	24.23	0	0.00	24.20	4	5,539	0.07%
2019/04/11	1	24.55	47	24.65	24.70	-46	5,516	-0.83%
2019/04/10	2	24.85	1	24.70	25.10	1	5,396	0.02%
2019/04/09	68	24.82	9	24.84	25.00	59	5,269	1.12%
2019/04/08	6	23.89	0	0.00	23.85	6	5,034	0.12%
2019/04/03	1	23.85	0	0.00	23.80	1	5,007	0.02%
2019/04/02	0	0.00	2	23.95	23.85	-2	4,994	-0.04%
2019/04/01	0	0.00	60	24.10	23.90	-60	4,950	-1.21%
2019/03/29	0	0.00	1	24.00	23.95	-1	4,894	-0.02%
2019/03/28	1	24.05	0	0.00	23.95	1	4,894	0.02%
2019/03/26	1	23.75	0	0.00	23.70	1	4,946	0.02%
2019/03/25	5	23.85	0	0.00	23.80	5	4,939	0.10%
2019/03/18	1	23.65	0	0.00	23.95	1	4,984	0.02%
2019/03/15	1	23.65	0	0.00	23.55	1	5,029	0.02%
2019/03/14	5	23.60	0	0.00	23.50	5	5,137	0.10%
2019/03/13	12	23.50	0	0.00	23.55	12	5,260	0.23%
2019/03/11	1	23.90	0	0.00	23.85	1	5,394	0.02%
2019/03/08	4	23.88	1	23.95	23.80	3	5,612	0.05%
2019/03/07	2	24.08	0	0.00	24.00	2	5,679	0.04%
2019/03/05	6	23.98	0	0.00	23.95	6	5,987	0.10%
2019/03/04	2	24.10	0	0.00	24.25	2	6,029	0.03%
2019/02/26	5	24.15	0	0.00	24.00	5	6,108	0.08%
2019/02/25	2	24.25	0	0.00	24.20	2	6,143	0.03%
2019/02/21	1	24.75	1	24.75	24.70	0	6,149	0.00%
2019/02/20	14	24.98	4	25.13	24.85	10	6,141	0.16%
2019/02/19	16	24.75	1	24.80	24.80	15	6,074	0.25%
2019/02/18	1	24.45	8	24.56	24.60	-7	6,028	-0.12%
2019/02/15	4	24.10	3	24.20	24.20	1	6,051	0.02%
2019/02/14	7	24.29	3	24.45	24.40	4	6,065	0.07%
2019/02/13	8	24.14	0	0.00	24.10	8	6,041	0.13%
2019/02/12	1	24.60	3	24.50	24.50	-2	5,987	-0.03%
2019/02/11	0	0.00	3	24.80	24.75	-3	5,937	-0.05%
2019/01/30	0	0.00	17	24.63	25.05	-17	5,909	-0.29%
2019/01/29	0	0.00	3	24.12	24.05	-3	5,827	-0.05%
2019/01/28	2	23.90	0	0.00	24.00	2	5,896	0.03%
2019/01/25	1	24.10	1.1	24.09	24.05	-0.1	5,898	0.00%
2019/01/24	1	23.85	3	23.85	24.05	-2	5,868	-0.03%
2019/01/23	1	23.50	0	0.00	23.60	1	5,911	0.02%
2019/01/21	1	23.95	21	24.11	24.30	-20	5,966	-0.34%
2019/01/18	5	24.18	30	24.30	24.00	-25	5,995	-0.42%
2019/01/17	0	0.00	7	23.89	23.80	-7	6,055	-0.12%
2019/01/16	2	23.40	0	0.00	23.40	2	6,142	0.03%
2019/01/15	0	0.00	2	23.55	23.60	-2	6,245	-0.03%
2019/01/14	3	23.40	45	23.48	23.30	-42	6,267	-0.67%
2019/01/11	22	23.03	21	23.01	23.20	1	6,355	0.02%
2019/01/10	33	23.20	9	23.38	23.20	24	6,439	0.37%
2019/01/09	24	23.14	95	22.97	22.70	-71	6,405	-1.11%
2019/01/08	1	22.00	0	0.00	21.90	1	6,245	0.02%
2019/01/07	25	21.60	2	21.63	21.80	23	6,285	0.37%
2019/01/04	4	21.09	0	0.00	21.20	4	6,301	0.06%
2019/01/03	1	21.55	0	0.00	21.70	1	6,338	0.02%
2019/01/02	0	0.00	1	22.10	21.80	-1	6,337	-0.02%
2018/12/27	2	21.75	0	0.00	21.80	2	6,331	0.03%
2018/12/26	1	21.95	0	0.00	21.60	1	6,315	0.02%
2018/12/24	51	22.25	1	22.25	22.30	50	6,349	0.79%
2018/12/22	0	0.00	51	22.13	22.15	-51	6,354	-0.80%
2018/12/21	0	0.00	1	21.85	22.35	-1	6,482	-0.02%
2018/12/19	59	22.28	0	0.00	22.10	59	6,555	0.90%
2018/12/18	1	22.45	0	0.00	22.40	1	6,663	0.02%
2018/12/17	1	22.90	0	0.00	22.60	1	6,788	0.01%
2018/12/14	1	22.80	0	0.00	22.80	1	6,855	0.01%
2018/12/12	20	22.90	1	23.20	22.90	19	6,787	0.28%
2018/12/11	33	23.15	1	23.55	23.05	32	6,725	0.48%
2018/12/10	5	23.53	0	0.00	23.40	5	6,673	0.07%
2018/12/07	6	23.98	7	24.51	24.30	-1	6,611	-0.02%
2018/12/05	33.1	23.68	5	24.38	24.15	28.1	6,466	0.43%
2018/12/04	11	23.55	6	23.84	24.05	5	6,355	0.08%
2018/12/03	40	23.49	181	23.34	24.00	-141	6,242	-2.26%	大賣/鉅額交易
2018/11/30	111	21.88	15	22.25	22.35	96	6,003	1.60%	大買/
2018/11/29	6	21.68	100	21.88	21.60	-94	5,936	-1.58%
2018/11/28	103	21.60	8	21.55	21.60	95	5,819	1.63%	大買/
2018/11/27	70	22.19	0	0.00	22.05	70	5,666	1.24%
2018/11/26	8	22.60	1	22.45	22.45	7	5,654	0.12%
2018/11/23	9	23.11	5	22.85	22.65	4	5,669	0.07%
2018/11/22	0	0.00	46	23.42	23.35	-46	5,608	-0.82%
2018/11/21	45	22.60	0	0.00	22.50	45	5,583	0.81%
2018/11/16	6	22.72	0	0.00	22.60	6	5,671	0.11%
2018/11/13	6	22.67	1	22.65	22.45	5	5,804	0.09%
2018/11/07	0	0.00	42	22.27	22.55	-42	6,591	-0.64%
2018/11/06	30	22.25	0	0.00	22.15	30	6,550	0.46%
2018/11/05	3	21.70	24	21.67	21.80	-21	6,514	-0.32%
2018/11/02	0	0.00	30	20.90	20.70	-30	6,464	-0.46%
2018/11/01	40	21.09	0	0.00	21.05	40	6,501	0.62%
2018/10/31	2	20.40	1	20.55	20.85	1	6,540	0.02%
2018/10/30	2	19.78	1	19.95	20.00	1	6,525	0.02%
2018/10/29	5	20.40	0	0.00	20.35	5	6,542	0.08%
2018/10/25	1	19.60	10	19.75	19.50	-9	6,541	-0.14%
2018/10/24	22	21.39	0	0.00	21.20	22	6,413	0.34%
2018/10/23	15	22.17	4	22.15	22.20	11	6,251	0.18%
2018/10/22	0	0.00	2	23.23	23.35	-2	6,141	-0.03%
2018/10/19	2	22.53	0	0.00	22.45	2	6,136	0.03%
2018/10/18	5	24.16	0	0.00	23.60	5	6,006	0.08%
2018/10/17	1	24.70	54	25.25	24.30	-53	5,938	-0.89%
2018/10/16	1	25.00	0	0.00	24.95	1	5,947	0.02%
2018/10/15	1	24.70	0	0.00	24.65	1	5,997	0.02%
2018/10/12	54	25.20	0	0.00	25.50	54	5,962	0.91%
2018/10/11	9	25.40	0	0.00	25.15	9	5,961	0.15%
2018/10/09	3	28.02	0	0.00	27.90	3	5,907	0.05%
2018/10/05	5	28.36	0	0.00	28.55	5	6,057	0.08%
2018/10/03	2	29.10	0	0.00	29.00	2	6,028	0.03%
2018/10/01	2	30.10	0	0.00	30.15	2	6,034	0.03%
2018/09/28	0	0.00	2	30.80	30.40	-2	6,102	-0.03%
2018/09/27	0	0.00	5.1	29.80	29.70	-5.1	6,035	-0.08%
2018/09/26	0	0.00	3	30.25	29.80	-3	6,041	-0.05%
2018/09/25	0	0.00	64	30.25	29.80	-64	5,999	-1.07%
2018/09/21	3	29.00	19	28.62	29.05	-16	5,911	-0.27%
2018/09/19	20	28.06	0	0.00	27.70	20	5,871	0.34%
2018/09/18	3	28.10	0	0.00	28.00	3	5,891	0.05%
2018/09/13	2	28.25	2	28.15	28.20	0	6,122	0.00%
2018/09/11	3	26.70	3	27.30	27.70	0	6,289	0.00%
2018/09/10	14	28.03	0	0.00	27.65	14	6,231	0.22%
2018/09/06	15	28.87	11	28.75	28.75	4	6,316	0.06%
2018/09/04	46	29.84	1	30.05	29.70	45	6,434	0.70%
2018/09/03	0	0.00	2	30.10	29.55	-2	6,507	-0.03%
2018/08/31	2	29.53	0	0.00	29.65	2	6,548	0.03%
2018/08/30	4	30.45	0	0.00	30.00	4	6,645	0.06%
2018/08/28	1	31.15	1	30.95	30.75	0	6,708	0.00%
2018/08/27	0	0.00	14	31.10	31.00	-14	6,691	-0.21%
2018/08/24	3	31.00	0	0.00	30.90	3	6,775	0.04%
2018/08/23	12	30.30	7	30.20	30.75	5	6,976	0.07%
2018/08/22	10	31.46	7	31.37	31.00	3	7,023	0.04%
2018/08/21	1	31.20	0	0.00	31.20	1	7,084	0.01%
2018/08/20	3	31.00	0	0.00	31.30	3	7,167	0.04%
2018/08/17	0	0.00	5	31.16	30.70	-5	7,205	-0.07%
2018/08/16	3	30.50	3	30.60	30.45	0	7,182	0.00%
2018/08/15	12	30.40	13	30.70	31.00	-1	7,273	-0.01%
2018/08/14	3	30.82	119.5	29.97	31.10	-116.5	7,046	-1.65%	大賣/鉅額交易
2018/08/13	4	28.86	1	28.30	28.30	3	7,045	0.04%
2018/08/10	103	29.44	3	29.55	29.30	100	7,382	1.35%	大買/
2018/08/09	1	29.40	4	29.49	29.20	-3	7,431	-0.04%
2018/08/08	1	29.40	3	29.57	29.75	-2	7,413	-0.03%
2018/08/07	1	29.15	2	29.35	29.20	-1	7,427	-0.01%
2018/08/02	2	28.50	15	28.48	28.35	-13	7,430	-0.17%
2018/07/27	3	28.45	0	0.00	28.50	3	7,616	0.04%
2018/07/26	3	27.95	4	28.33	28.50	-1	7,664	-0.01%
2018/07/25	0	0.00	3	27.65	27.80	-3	7,687	-0.04%
2018/07/20	3	26.80	0	0.00	26.75	3	7,968	0.04%
2018/07/18	4	27.76	0	0.00	27.50	4	8,138	0.05%
2018/07/16	3	28.43	2	28.70	28.40	1	8,405	0.01%
2018/07/13	0	0.00	6	29.70	29.90	-6	8,521	-0.07%
2018/07/09	0	0.00	1	28.75	28.75	-1	8,953	-0.01%
2018/07/06	0	0.00	4	28.73	28.55	-4	9,001	-0.04%
2018/07/03	0	0.00	4	29.90	29.75	-4	9,286	-0.04%
2018/07/02	2	29.48	0	0.00	29.55	2	9,290	0.02%
2018/06/28	0	0.00	17	29.87	29.40	-17	9,253	-0.18%
2018/06/27	6	29.36	0	0.00	29.15	6	9,256	0.06%
2018/06/26	0	0.00	1	30.00	29.75	-1	9,307	-0.01%
2018/06/25	4	30.00	7	29.88	29.55	-3	9,321	-0.03%
2018/06/22	0	0.00	2	30.00	29.75	-2	9,401	-0.02%
2018/06/21	11	29.84	1	29.70	29.40	10	9,392	0.11%
2018/06/20	1	28.30	2	29.03	29.15	-1	9,424	-0.01%
2018/06/15	1	28.85	0	0.00	28.65	1	9,373	0.01%
2018/06/14	1	29.15	0	0.00	29.10	1	9,383	0.01%
2018/06/13	1	30.00	0	0.00	29.80	1	9,441	0.01%
2018/06/12	3	30.35	1	29.85	29.85	2	9,474	0.02%
2018/06/11	10	30.35	0	0.00	30.25	10	9,420	0.11%
2018/06/08	9	31.29	0	0.00	31.20	9	9,428	0.10%
2018/06/07	0	0.00	15	31.83	31.90	-15	9,401	-0.16%
2018/06/06	4	31.30	0.2	31.15	31.15	3.8	9,397	0.04%
2018/06/01	14	31.60	2	31.50	31.50	12	9,322	0.13%
2018/05/31	10	32.06	36	32.08	32.10	-26	9,197	-0.28%
2018/05/30	0	0.00	2	31.28	31.35	-2	9,043	-0.02%
2018/05/29	11	31.43	6	31.93	31.45	5	9,030	0.06%
2018/05/28	34	31.38	59	31.32	31.30	-25	9,018	-0.28%
2018/05/25	32	32.23	8	32.19	32.05	24	9,076	0.26%
2018/05/24	21	33.46	30	33.10	33.20	-9	9,103	-0.10%
2018/05/23	16	33.64	9	33.89	34.00	7	9,061	0.08%
2018/05/22	8	33.73	6	33.32	33.25	2	8,908	0.02%
2018/05/21	12	34.46	10	34.91	33.60	2	8,885	0.02%
2018/05/18	6	33.13	13	32.97	33.95	-7	8,590	-0.08%
2018/05/17	9	31.86	13	32.36	31.75	-4	8,254	-0.05%
2018/05/16	1	31.65	0	0.00	31.70	1	8,172	0.01%
2018/05/15	12	31.66	0	0.00	31.45	12	8,296	0.14%
2018/05/14	0	0.00	1	32.54	32.40	-1	8,370	-0.01%
2018/05/11	0	0.00	3	31.65	31.80	-3	8,389	-0.04%
2018/05/10	6	30.83	3	31.15	30.90	3	8,384	0.04%
2018/05/09	6	31.28	0	0.00	31.05	6	8,365	0.07%
2018/05/08	3	32.73	1	32.60	32.60	2	8,392	0.02%
2018/05/07	1	33.10	2	33.35	33.35	-1	8,430	-0.01%
2018/04/30	1	33.55	4	33.10	33.00	-3	8,651	-0.03%
2018/04/27	2	33.23	0	0.00	33.55	2	8,690	0.02%
2018/04/26	3	33.05	5	33.57	33.60	-2	8,736	-0.02%
2018/04/25	3	32.03	1	32.15	32.10	2	8,639	0.02%
2018/04/24	1	32.40	3	33.12	32.95	-2	8,660	-0.02%
2018/04/23	11	32.25	8	32.58	32.50	3	8,688	0.03%
2018/04/20	53	33.44	3	33.56	33.10	50	8,766	0.57%
2018/04/19	4	33.00	7	32.99	33.00	-3	8,722	-0.03%
2018/04/18	5	32.50	9	32.66	32.65	-4	8,774	-0.05%
2018/04/17	1	31.45	1	31.70	31.55	0	8,829	0.00%
2018/04/16	6	32.60	13	32.31	32.25	-7	9,057	-0.08%
2018/04/13	0	0.00	23	31.79	31.90	-23	9,208	-0.25%
2018/04/12	0	0.00	14	30.71	31.10	-14	9,504	-0.15%
2018/04/11	1	30.60	0	0.00	30.25	1	9,729	0.01%
2018/04/10	10	31.30	6.5	31.22	31.15	3.5	10,059	0.04%
2018/04/09	0	0.00	9	31.24	31.40	-9	10,351	-0.09%
2018/04/03	10	29.19	0	0.00	29.35	10	10,573	0.09%
2018/04/02	8	30.13	0	0.00	29.80	8	11,452	0.07%
2018/03/31	1	30.65	0	0.00	30.60	1	12,081	0.01%
2018/03/30	3	30.55	5	30.71	30.65	-2	13,086	-0.02%
2018/03/29	0	0.00	8	30.43	30.50	-8	13,452	-0.06%
2018/03/28	0	0.00	2	30.38	30.05	-2	13,439	-0.01%
2018/03/27	3	30.00	0	0.00	30.00	3	13,456	0.02%
2018/03/23	1	29.75	0	0.00	29.75	1	13,414	0.01%
2018/03/22	1	29.35	1	30.05	29.45	0	13,356	0.00%
2018/03/20	0	0.00	1	29.65	29.90	-1	13,481	-0.01%
2018/03/19	1	29.75	10	29.87	29.50	-9	13,563	-0.07%
2018/03/15	1	28.75	4	29.31	29.40	-3	13,649	-0.02%
2018/03/14	1	29.20	1	29.20	29.40	0	13,650	0.00%
2018/03/12	7	29.17	7	29.31	28.60	0	13,987	0.00%
2018/03/09	2	28.10	0	0.00	27.95	2	14,164	0.01%
2018/03/06	0	0.00	2	28.15	28.35	-2	15,565	-0.01%
2018/03/05	2	28.73	0	0.00	27.90	2	15,651	0.01%
2018/03/01	0	0.00	1	29.70	29.70	-1	15,776	-0.01%
2018/02/27	2	29.05	8	29.59	29.20	-6	15,719	-0.04%
2018/02/26	3	28.95	4	28.73	29.00	-1	15,721	-0.01%
2018/02/23	0	0.00	8	27.73	28.00	-8	15,928	-0.05%
2018/02/22	4	27.05	1	27.25	27.10	3	16,020	0.02%
2018/02/21	1	27.60	9	27.50	27.50	-8	16,059	-0.05%
2018/02/12	4	26.66	0	0.00	26.65	4	16,094	0.02%
2018/02/09	0	0.00	60	26.70	27.10	-60	16,231	-0.37%
2018/02/08	0	0.00	4	27.00	27.25	-4	16,352	-0.02%
2018/02/07	2	27.15	12	26.99	26.90	-10	16,513	-0.06%
2018/02/06	8	26.69	10	26.30	26.35	-2	16,691	-0.01%
2018/02/05	3	28.12	1	28.25	28.05	2	17,180	0.01%
2018/02/01	4	28.94	1	29.20	28.80	3	17,753	0.02%
2018/01/31	5	28.60	2	28.83	28.75	3	17,730	0.02%
2018/01/30	45	29.63	0	0.00	29.35	45	17,647	0.25%
2018/01/29	2	30.30	12	30.23	30.50	-10	17,715	-0.06%
2018/01/26	32	30.04	5	30.13	29.80	27	17,625	0.15%
2018/01/25	7	29.64	3	29.80	29.55	4	17,442	0.02%
2018/01/24	6	29.10	0	0.00	29.45	6	17,377	0.03%
2018/01/23	3	29.72	0	0.00	29.10	3	17,398	0.02%
2018/01/22	6	29.09	12	29.05	29.70	-6	17,341	-0.03%
2018/01/19	6	29.40	3	29.37	29.15	3	17,290	0.02%
2018/01/18	1	29.95	6	30.28	29.80	-5	17,160	-0.03%
2018/01/17	10	30.05	7	30.20	30.15	3	17,062	0.02%
2018/01/16	12	29.67	2	30.08	29.65	10	16,881	0.06%
2018/01/15	13	30.18	10	30.35	29.90	3	16,759	0.02%
2018/01/12	7	30.54	2	31.00	30.40	5	16,553	0.03%
2018/01/11	7	30.64	4	30.68	30.35	3	16,355	0.02%
2018/01/10	30	31.48	31	31.15	31.05	-1	16,264	-0.01%
2018/01/09	4	31.14	77	31.45	31.60	-73	15,960	-0.46%
2018/01/08	10	31.12	45	31.21	31.15	-35	15,651	-0.22%
2018/01/05	37	30.36	29	30.49	30.80	8	15,233	0.05%
2018/01/04	24	30.78	8	30.86	30.15	16	14,980	0.11%
2018/01/03	79	30.42	14	30.58	30.35	65	14,682	0.44%
2018/01/02	32	31.23	10	31.21	30.80	22	14,308	0.15%