國喬 (1312)-台新-中壢券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/04/30	3	13.52	0	0.00	13.50	3	2,125	0.14%
2024/04/29	0	0.00	1	13.65	13.65	-1	2,121	-0.05%
2024/04/26	1	13.25	0	0.00	13.30	1	2,086	0.05%
2024/04/25	0.1	13.15	0	0.00	13.20	0.1	2,097	0.00%
2024/04/24	1	13.15	0	0.00	13.20	1	2,107	0.05%
2024/04/22	1	13.20	0	0.00	13.15	1	2,245	0.04%
2024/04/12	0	0.00	3	13.40	13.35	-3	2,259	-0.13%
2024/04/10	0	13.75	2	13.65	13.70	-2	2,261	-0.09%
2024/04/08	0	0.00	2	13.15	13.30	-2	2,246	-0.09%
2024/04/02	2	13.40	0	0.00	13.35	2	2,306	0.09%
2024/04/01	3	13.52	0	0.00	13.55	3	2,324	0.13%
2024/03/29	1	13.25	0	0.00	13.30	1	2,482	0.04%
2024/03/22	1	13.35	0	0.00	13.45	1	2,869	0.03%
2024/03/21	0	0.00	2	13.40	13.45	-2	2,906	-0.07%
2024/03/19	2	13.25	2	13.30	13.15	0	3,002	0.00%
2024/03/18	3	13.25	0	0.00	13.15	3	3,035	0.10%
2024/03/15	5	13.35	0	0.00	13.35	5	3,116	0.16%
2024/03/13	1	13.45	0	0.00	13.45	1	3,199	0.03%
2024/03/07	2	13.90	13	13.90	13.90	-11	3,119	-0.35%
2024/03/06	1	14.00	0	0.00	14.05	1	3,090	0.03%
2024/03/04	0.1	14.10	0	0.00	14.05	0.1	3,123	0.00%
2024/02/27	0	0.00	15	14.15	14.10	-15	3,200	-0.47%
2024/02/26	1	14.25	0	0.00	14.25	1	3,169	0.03%
2024/02/20	0	0.00	1	14.50	14.50	-1	3,151	-0.03%
2024/02/05	0	0.00	1	14.15	14.25	-1	3,121	-0.03%
2024/01/29	1	14.75	65	14.75	14.75	-64	3,046	-2.10%
2024/01/26	0	0.00	2	14.50	14.50	-2	3,020	-0.07%
2024/01/25	1	14.35	0	0.00	14.40	1	2,991	0.03%
2024/01/24	1	14.35	0	0.00	14.35	1	2,969	0.03%
2024/01/23	0	0.00	1	14.30	14.25	-1	2,954	-0.03%
2024/01/18	7	14.04	0	0.00	14.05	7	2,900	0.24%
2024/01/17	7	14.05	0	0.00	14.05	7	2,888	0.24%
2024/01/16	10	14.40	0	0.00	14.30	10	2,815	0.36%
2024/01/11	30	14.63	0	0.00	14.60	30	2,752	1.09%
2024/01/10	20.3	14.75	1	14.70	14.70	19.3	2,695	0.72%
2024/01/02	10	15.15	0	0.00	15.15	10	2,515	0.40%
2023/12/28	3	15.10	0	0.00	15.10	3	2,454	0.12%
2023/12/27	11	15.10	0	0.00	15.10	11	2,422	0.45%
2023/12/26	38	15.13	3	15.30	15.10	35	2,395	1.46%
2023/12/25	0.9	14.85	8	14.90	14.85	-7.1	2,213	-0.32%
2023/12/22	9	15.16	0	0.00	15.05	9	1,962	0.46%
2023/12/21	0	0.00	3	15.30	15.30	-3	1,937	-0.15%
2023/12/19	1	14.90	0	0.00	14.90	1	1,841	0.05%
2023/12/18	3	15.30	0	0.00	15.20	3	1,754	0.17%
2023/12/15	0	0.00	1	15.50	15.25	-1	1,714	-0.06%
2023/12/14	0	0.00	8.3	15.25	15.20	-8.3	1,614	-0.52%
2023/12/12	4	15.05	0.8	15.25	15.45	3.2	1,536	0.21%
2023/12/11	5	15.25	1	15.30	15.20	4	1,441	0.28%
2023/12/07	2	15.78	0	0.00	15.70	2	1,337	0.15%
2023/12/04	3	16.00	0	0.00	16.00	3	1,276	0.24%
2023/12/01	1	15.95	0	0.00	15.95	1	1,251	0.08%
2023/11/30	2	15.95	0	0.00	16.05	2	1,242	0.16%
2023/11/29	0	0.00	2	16.10	16.10	-2	1,197	-0.17%
2023/11/28	7	16.19	0	0.00	16.20	7	1,185	0.59%
2023/11/27	2	16.60	0	0.00	16.55	2	1,120	0.18%
2023/11/24	0	0.00	2	16.50	16.75	-2	1,085	-0.18%
2023/11/21	0	0.00	1	16.55	16.55	-1	1,030	-0.10%
2023/11/16	0	0.00	5	16.28	16.35	-5	1,043	-0.48%
2023/11/15	2	16.15	0	0.00	16.15	2	1,023	0.20%
2023/11/10	2	15.83	0	0.00	15.80	2	1,096	0.18%
2023/11/06	0	0.00	2	16.18	16.15	-2	1,275	-0.16%
2023/11/03	0	0.00	1	16.05	16.05	-1	1,278	-0.08%
2023/11/01	1	15.70	0	0.00	15.70	1	1,295	0.08%
2023/10/20	1	15.90	0	0.00	15.90	1	1,472	0.07%
2023/10/18	2	16.28	0	0.00	16.15	2	1,475	0.14%
2023/10/12	0	0.00	1	16.50	16.55	-1	1,580	-0.06%
2023/10/11	1	16.20	0	0.00	16.20	1	1,587	0.06%
2023/10/02	0	0.00	50	16.65	16.60	-50	1,671	-2.99%
2023/09/28	0	0.00	1	16.71	16.65	-1	1,708	-0.06%
2023/09/27	1	16.70	0	0.00	16.65	1	1,730	0.06%
2023/09/26	1	16.80	0	0.00	16.75	1	1,741	0.06%
2023/09/25	1	17.00	0	0.00	17.00	1	1,740	0.06%
2023/09/22	1	17.15	0	0.00	17.15	1	1,755	0.06%
2023/09/21	1	17.10	0	0.00	17.10	1	1,759	0.06%
2023/09/18	2	17.40	5	17.44	17.40	-3	1,745	-0.17%
2023/09/15	5	17.31	0	0.00	17.25	5	1,753	0.29%
2023/09/14	3	17.40	0	0.00	17.40	3	1,754	0.17%
2023/09/13	0	0.00	9	17.43	17.55	-9	1,748	-0.51%
2023/09/12	2	17.00	0	0.00	17.00	2	1,729	0.12%
2023/09/11	1	17.10	1	17.25	17.10	0	1,733	0.00%
2023/09/08	0	0.00	1	17.15	17.10	-1	1,733	-0.06%
2023/09/07	5	16.85	0	0.00	16.85	5	1,723	0.29%
2023/09/06	12	17.11	0	0.00	16.95	12	1,734	0.69%
2023/09/04	0	0.00	1	17.25	17.20	-1	1,737	-0.06%
2023/09/01	0	0.00	2	16.95	17.00	-2	1,729	-0.12%
2023/08/25	0	0.00	1	16.70	16.70	-1	1,808	-0.06%
2023/08/24	0	0.00	2	16.40	16.50	-2	1,825	-0.11%
2023/08/22	1	16.35	0	0.00	16.35	1	1,834	0.05%
2023/08/18	4	16.93	3	16.98	16.85	1	1,825	0.05%
2023/08/17	0	16.35	0	0.00	16.70	0	1,817	0.00%
2023/08/16	6	16.63	0	0.00	16.50	6	1,787	0.34%
2023/08/15	1	17.05	2	16.86	16.95	-1	1,758	-0.06%
2023/08/14	3	17.32	1	17.30	17.25	2	1,706	0.12%
2023/08/11	0	0.00	1	18.65	18.65	-1	1,621	-0.06%
2023/08/10	1	18.55	0	0.00	18.60	1	1,637	0.06%
2023/08/09	1	18.80	1	18.90	18.85	0	1,648	0.00%
2023/08/07	1	18.70	0	0.00	18.80	1	1,697	0.06%
2023/08/02	0	0.00	13	18.94	18.70	-13	1,718	-0.76%
2023/08/01	20	18.40	2	18.60	18.60	18	1,668	1.08%
2023/07/28	0	0.00	1	18.35	18.30	-1	1,654	-0.06%
2023/07/27	0	0.00	7	18.17	18.20	-7	1,677	-0.42%
2023/07/24	2	18.13	0	0.00	18.15	2	1,735	0.12%
2023/07/20	0	0.00	2	18.40	18.40	-2	1,826	-0.11%
2023/07/19	3	18.13	0	0.00	18.10	3	1,996	0.15%
2023/07/17	0	0.00	1	18.45	18.40	-1	1,962	-0.05%
2023/07/14	0	0.00	2	18.50	18.45	-2	2,014	-0.10%
2023/07/13	1	18.20	0	0.00	18.20	1	2,108	0.05%
2023/07/12	2	18.30	0	0.00	18.25	2	2,130	0.09%
2023/07/07	3	18.58	0	0.00	18.65	3	2,329	0.13%
2023/07/06	3	18.92	0	0.00	18.80	3	2,319	0.13%
2023/07/05	2	19.18	0	0.00	19.10	2	2,313	0.09%
2023/07/04	1	19.30	0	0.00	19.25	1	2,317	0.04%
2023/07/03	0	0.00	1	19.50	19.50	-1	2,421	-0.04%
2023/06/30	0	0.00	1	19.50	19.45	-1	2,443	-0.04%
2023/06/21	0	0.00	1	19.25	19.25	-1	2,533	-0.04%
2023/06/20	2	19.15	0	0.00	19.20	2	2,544	0.08%
2023/06/16	0	0.00	1	19.45	19.45	-1	2,543	-0.04%
2023/06/14	0	0.00	4	19.20	19.30	-4	2,556	-0.16%
2023/06/13	1	19.25	0	0.00	19.20	1	2,599	0.04%
2023/06/12	1	19.25	0	0.00	19.35	1	2,625	0.04%
2023/06/08	1	19.55	1.3	19.56	19.60	-0.3	2,650	-0.01%
2023/06/07	1	19.55	0	0.00	19.55	1	2,691	0.04%
2023/06/06	1	19.55	0	0.00	19.55	1	2,697	0.04%
2023/06/05	0	0.00	1	19.70	19.65	-1	2,703	-0.04%
2023/06/02	0	0.00	4	19.38	19.35	-4	2,685	-0.15%
2023/06/01	0	0.00	1	19.15	19.15	-1	2,690	-0.04%
2023/05/30	3	18.97	0	0.00	18.95	3	2,666	0.11%
2023/05/26	2	18.95	0	0.00	18.95	2	2,681	0.07%
2023/05/25	4	19.21	0	0.00	19.10	4	2,697	0.15%
2023/05/24	0	0.00	2	19.43	19.45	-2	2,685	-0.07%
2023/05/23	0	0.00	2	19.33	19.30	-2	2,697	-0.07%
2023/05/22	0	0.00	1	19.20	19.15	-1	2,696	-0.04%
2023/05/19	1	19.00	1	19.00	19.00	0	2,708	0.00%
2023/05/18	0	0.00	1	19.25	19.20	-1	2,706	-0.04%
2023/05/17	0	0.00	4	19.16	19.20	-4	2,735	-0.15%
2023/05/15	0	0.00	0.3	19.00	19.00	-0.3	2,732	-0.01%
2023/05/12	6	18.95	0	0.00	18.90	6	2,774	0.22%
2023/05/11	6	18.95	0	0.00	18.75	6	2,751	0.22%
2023/05/09	1	19.45	0	0.00	19.45	1	2,776	0.04%
2023/05/05	1	19.65	0	0.00	19.70	1	2,811	0.04%
2023/05/04	6	19.65	0	0.00	19.70	6	2,852	0.21%
2023/05/03	3	19.88	0	0.00	19.85	3	2,862	0.10%
2023/05/02	1	20.10	0	0.00	20.10	1	2,900	0.03%
2023/04/28	1	20.25	0	0.00	20.25	1	2,931	0.03%
2023/04/27	0	0.00	4	20.35	20.30	-4	2,925	-0.14%
2023/04/26	2	20.25	92	20.05	20.25	-90	2,960	-3.04%
2023/04/25	6	20.33	6	20.55	20.30	0	2,926	0.00%
2023/04/24	35	20.77	42	20.78	20.80	-7	2,921	-0.24%
2023/04/20	4	20.28	1	20.30	20.25	3	2,771	0.11%
2023/04/19	5	20.23	0	0.00	20.20	5	2,771	0.18%
2023/04/18	1	20.55	0	0.00	20.55	1	2,732	0.04%
2023/04/17	1	21.05	0	0.00	21.20	1	2,683	0.04%
2023/04/14	2	21.20	10	21.17	21.15	-8	2,686	-0.30%
2023/04/13	1.5	20.83	1	20.95	20.75	0.5	2,655	0.02%
2023/04/12	5	20.50	5.5	20.58	20.60	-0.5	2,543	-0.02%
2023/04/11	0	20.40	0	0.00	20.40	0	2,511	0.00%
2023/04/10	2.1	20.40	3	20.33	20.40	-0.9	2,513	-0.04%
2023/04/06	1	20.25	1	20.70	20.15	0	2,542	0.00%
2023/03/30	2	19.73	0	0.00	19.80	2	2,528	0.08%
2023/03/28	0	0.00	1	20.10	19.80	-1	2,687	-0.04%
2023/03/27	0	0.00	1	20.00	20.00	-1	2,697	-0.04%
2023/03/23	2	19.40	0	0.00	19.45	2	2,767	0.07%
2023/03/22	4	19.41	0	0.00	19.45	4	2,778	0.14%
2023/03/21	10	19.40	0	0.00	19.40	10	2,841	0.35%
2023/03/20	1	19.60	1	19.55	19.55	0	2,903	0.00%
2023/03/17	9	19.23	0	0.00	19.55	9	3,123	0.29%
2023/03/16	10	19.15	20	18.90	18.90	-10	3,124	-0.32%
2023/03/15	25	19.52	1	19.45	19.45	24	3,186	0.75%
2023/03/14	3	19.57	0	0.00	19.55	3	3,328	0.09%
2023/03/13	5	19.45	0	0.00	19.65	5	3,388	0.15%
2023/03/07	0	0.00	5	20.00	20.00	-5	4,436	-0.11%
2023/03/01	0	19.95	0	0.00	19.80	0	4,684	0.00%
2023/02/15	1	19.60	0	0.00	19.65	1	4,963	0.02%
2023/02/13	0	0.00	1.2	19.30	19.40	-1.2	5,002	-0.02%
2023/02/10	13	19.48	0	0.00	19.30	13	5,003	0.26%
2023/02/06	0	0.00	1	19.85	19.95	-1	4,905	-0.02%
2023/02/01	0	0.00	1	20.00	20.10	-1	4,806	-0.02%
2023/01/17	1	19.75	0	0.00	19.85	1	4,691	0.02%
2023/01/13	5	19.55	0	0.00	19.50	5	4,597	0.11%
2023/01/12	5	19.45	0	0.00	19.60	5	4,591	0.11%
2023/01/11	3	19.37	0	0.00	19.35	3	4,543	0.07%
2023/01/10	3	19.35	0	0.00	19.40	3	4,540	0.07%
2023/01/06	0	0.00	10	19.36	19.30	-10	4,500	-0.22%
2023/01/03	0	0.00	2	19.20	19.20	-2	4,453	-0.04%
2022/12/30	1	19.00	0	0.00	18.85	1	4,427	0.02%
2022/12/26	0	0.00	1	19.25	19.10	-1	4,384	-0.02%
2022/12/23	0	0.00	2	18.98	18.95	-2	4,368	-0.05%
2022/12/22	0	0.00	3	18.72	18.75	-3	4,346	-0.07%
2022/12/21	5	18.35	5	18.50	18.15	0	4,338	0.00%
2022/12/19	1	18.35	0	0.00	18.35	1	4,281	0.02%
2022/12/16	1	18.65	0	0.00	18.35	1	4,271	0.02%
2022/12/09	15	19.38	0	0.00	19.00	15	4,067	0.37%
2022/12/07	1	19.00	0	0.00	18.85	1	3,836	0.03%
2022/12/06	6	19.24	0	0.00	19.20	6	3,753	0.16%
2022/12/05	1	20.30	1	20.15	20.20	0	3,604	0.00%
2022/12/02	18	20.26	1	20.70	20.30	17	3,560	0.48%
2022/12/01	10	20.70	12	21.00	20.70	-2	3,402	-0.06%
2022/11/30	0	0.00	26	20.75	20.80	-26	2,936	-0.89%
2022/11/25	0	0.00	1	18.40	18.30	-1	2,377	-0.04%
2022/11/22	0	0.00	2	17.40	17.35	-2	2,275	-0.09%
2022/11/15	1	17.80	1	17.75	17.70	0	2,326	0.00%
2022/11/14	4	17.55	4	17.73	17.80	0	2,318	0.00%
2022/11/07	0	0.00	2	18.10	18.05	-2	2,362	-0.08%
2022/10/27	0	0.00	7	17.65	17.65	-7	2,459	-0.28%
2022/10/18	0	0.00	0	17.50	17.45	0	2,447	0.00%
2022/09/23	0	0.00	1	18.65	18.65	-1	3,314	-0.03%
2022/09/13	20	18.65	0	0.00	18.65	20	3,590	0.56%
2022/09/02	2	18.60	0	18.75	18.55	2	3,684	0.05%
2022/08/24	0	0.00	0.7	19.30	19.20	-0.7	3,731	-0.02%
2022/08/18	2	18.70	0	0.00	18.70	2	3,735	0.05%
2022/08/12	3	19.28	0	0.00	19.25	3	3,634	0.08%
2022/08/11	0	0.00	1	19.85	19.85	-1	3,577	-0.03%
2022/08/04	3	19.13	0	0.00	19.25	3	3,773	0.08%
2022/07/28	0	0.00	1	19.75	19.75	-1	4,002	-0.02%
2022/07/25	0	0.00	2	19.63	19.65	-2	4,118	-0.05%
2022/07/20	2	19.35	1	19.60	19.35	1	4,312	0.02%
2022/07/19	0	0.00	4	19.24	19.35	-4	4,361	-0.09%
2022/07/15	2	18.83	0	0.00	18.80	2	4,367	0.05%
2022/07/14	0	0.00	4	19.10	19.20	-4	4,323	-0.09%
2022/07/13	4	20.60	905	20.89	20.60	-901	4,147	-21.72%	大賣/鉅額交易
2022/07/12	2	20.50	0	0.00	20.35	2	3,987	0.05%
2022/07/11	4	21.45	0	0.00	21.40	4	3,872	0.10%
2022/07/08	2	21.70	0	0.00	21.65	2	3,871	0.05%
2022/07/07	0	0.00	2	21.65	21.55	-2	3,848	-0.05%
2022/07/06	3	21.63	0	0.00	21.40	3	3,823	0.08%
2022/07/05	0	0.00	1	22.20	22.15	-1	3,845	-0.03%
2022/07/04	0	0.00	1	22.10	21.80	-1	3,840	-0.03%
2022/07/01	6	22.08	2	21.95	21.95	4	3,924	0.10%
2022/06/28	0	0.00	16	23.10	23.30	-16	4,190	-0.38%
2022/06/27	0	0.00	2	23.18	23.20	-2	4,495	-0.04%
2022/06/24	0	0.00	3	22.77	22.75	-3	4,487	-0.07%
2022/06/23	1	22.35	0	0.00	22.35	1	4,515	0.02%
2022/06/22	1	22.25	1	22.50	22.25	0	4,511	0.00%
2022/06/21	1	23.10	500	23.11	23.10	-499	4,418	-11.29%	大賣/鉅額交易
2022/06/17	0	0.00	1	23.65	23.60	-1	4,361	-0.02%
2022/06/14	0	0.00	5	24.00	23.95	-5	4,404	-0.11%
2022/06/02	0	0.00	1	24.75	24.75	-1	4,978	-0.02%
2022/05/30	1	24.30	0	0.00	24.30	1	5,269	0.02%
2022/05/27	0	24.10	0	0.00	24.00	0	5,388	0.00%
2022/05/24	0	0.00	65	24.25	24.10	-65	5,633	-1.15%
2022/05/13	2	23.80	0	0.00	23.80	2	5,880	0.03%
2022/05/12	1	23.50	0	0.00	23.45	1	6,070	0.02%
2022/05/11	0	0.00	10	24.20	24.20	-10	6,223	-0.16%
2022/05/10	2	24.00	15	24.10	24.25	-13	6,404	-0.20%
2022/05/09	1	24.55	0	0.00	24.60	1	6,485	0.02%
2022/05/06	1	25.60	0	0.00	25.55	1	6,541	0.02%
2022/05/05	0	0.00	1	26.15	26.15	-1	6,623	-0.02%
2022/05/04	1	25.85	0	0.00	25.85	1	6,626	0.02%
2022/05/03	0	0.00	2	25.65	25.65	-2	6,694	-0.03%
2022/04/27	1	25.30	0	0.00	25.05	1	6,853	0.01%
2022/04/26	1	25.90	5	25.95	26.00	-4	6,861	-0.06%
2022/04/22	5	26.40	0	0.00	26.50	5	6,816	0.07%
2022/04/18	1	26.05	0	0.00	26.05	1	7,130	0.01%
2022/04/13	0	0.00	4	26.25	26.30	-4	7,342	-0.05%
2022/04/12	0	0.00	12	26.05	26.15	-12	7,389	-0.16%
2022/04/11	6	26.33	1	26.60	26.15	5	7,410	0.07%
2022/04/08	0	0.00	15	26.49	26.60	-15	7,422	-0.20%
2022/04/07	5	26.33	15	26.46	26.25	-10	7,512	-0.13%
2022/04/06	1	26.65	2	26.73	26.75	-1	7,510	-0.01%
2022/04/01	7	26.95	0	0.00	27.00	7	7,483	0.09%
2022/03/31	13	27.57	21	27.53	27.30	-8	7,388	-0.11%
2022/03/30	4	27.86	1	27.90	27.85	3	7,366	0.04%
2022/03/25	0	0.00	5	27.15	27.25	-5	7,058	-0.07%
2022/03/24	1	26.90	1	27.15	26.95	0	7,056	0.00%
2022/03/23	1	27.15	0	0.00	27.15	1	7,109	0.01%
2022/03/22	0	0.00	2	27.00	27.15	-2	7,152	-0.03%
2022/03/21	5	26.92	5	26.95	27.00	0	7,239	0.00%
2022/03/18	2	26.55	0	0.00	26.55	2	7,296	0.03%
2022/03/17	0	0.00	7	26.75	26.75	-7	7,342	-0.10%
2022/03/15	1	26.45	6	26.62	26.40	-5	7,471	-0.07%
2022/03/14	1	26.80	3	26.68	26.80	-2	7,632	-0.03%
2022/03/11	19	26.24	5	26.55	26.25	14	7,710	0.18%
2022/03/10	0	0.00	1	26.50	26.50	-1	7,763	-0.01%
2022/03/09	11	26.17	0	0.00	26.10	11	7,810	0.14%
2022/03/08	12	27.01	11	27.25	26.70	1	7,737	0.01%
2022/03/07	10	27.54	2	27.75	27.75	8	7,794	0.10%
2022/03/04	5	28.75	0	0.00	28.65	5	8,034	0.06%
2022/03/03	11	29.01	11	28.94	28.95	0	8,350	0.00%
2022/03/02	1	28.85	6	28.98	28.85	-5	9,203	-0.05%
2022/03/01	0	0.00	8	28.75	28.75	-8	9,854	-0.08%
2022/02/25	0	0.00	11	28.02	28.40	-11	10,084	-0.11%
2022/02/24	2	27.93	0	0.00	27.80	2	10,113	0.02%
2022/02/23	5	28.45	4	28.45	28.45	1	10,078	0.01%
2022/02/22	4	28.49	2	28.83	28.35	2	10,231	0.02%
2022/02/21	0	0.00	2	28.78	28.70	-2	10,260	-0.02%
2022/02/18	2	28.28	2	28.40	28.55	0	10,295	0.00%
2022/02/17	0	0.00	2	28.35	28.35	-2	10,442	-0.02%
2022/02/15	1	28.25	3	28.30	28.35	-2	11,238	-0.02%
2022/02/14	15	28.49	1	28.55	28.30	14	11,335	0.12%
2022/02/11	2	29.08	7	28.99	29.00	-5	11,247	-0.04%
2022/02/10	3	28.78	2	28.78	28.80	1	11,082	0.01%
2022/02/09	1	28.30	4	28.45	28.50	-3	10,962	-0.03%
2022/02/08	3	27.87	11	28.02	28.25	-8	10,899	-0.07%
2022/02/07	0	0.00	9	27.64	27.80	-9	10,850	-0.08%
2022/01/26	1	26.60	0	0.00	26.60	1	10,807	0.01%
2022/01/25	16	26.63	21	26.55	26.50	-5	10,809	-0.05%
2022/01/24	7	26.94	0	0.00	27.00	7	10,773	0.06%
2022/01/21	23	27.65	65	27.70	27.50	-42	10,718	-0.39%
2022/01/20	14	27.64	5	27.95	27.85	9	10,619	0.08%
2022/01/19	3	27.60	0	0.00	27.60	3	10,619	0.03%
2022/01/18	6	27.90	0	0.00	27.80	6	10,534	0.06%
2022/01/17	1	27.95	0	0.00	28.05	1	10,569	0.01%
2022/01/14	2	27.75	0	0.00	27.85	2	10,674	0.02%
2022/01/11	2	27.60	0	0.00	27.65	2	10,735	0.02%
2022/01/10	17	28.06	0	0.00	28.05	17	10,654	0.16%
2022/01/07	2	28.50	14	28.40	28.25	-12	10,611	-0.11%
2022/01/06	2	28.05	0	0.00	28.10	2	10,514	0.02%
2022/01/05	1	28.10	0	0.00	28.10	1	10,537	0.01%
2022/01/04	2	28.28	2	28.25	28.25	0	10,557	0.00%
2022/01/03	2	28.38	1	28.40	28.40	1	10,591	0.01%
2021/12/30	4	28.85	0	0.00	28.70	4	10,636	0.04%
2021/12/29	1	28.70	1	28.70	28.85	0	10,723	0.00%
2021/12/28	1	28.55	3	28.62	28.65	-2	10,792	-0.02%
2021/12/27	1	28.50	0	0.00	28.50	1	11,099	0.01%
2021/12/24	6	28.62	3	28.57	28.40	3	11,428	0.03%
2021/12/17	2	28.20	6	28.05	28.30	-4	13,159	-0.03%
2021/12/16	4	27.98	15	28.03	27.90	-11	13,171	-0.08%
2021/12/15	20	28.08	0	0.00	27.95	20	13,213	0.15%
2021/12/14	10	28.15	16	28.21	28.10	-6	13,455	-0.04%
2021/12/13	5	28.25	20	28.21	28.15	-15	13,645	-0.11%
2021/12/10	30	28.29	0	0.00	28.20	30	13,719	0.22%
2021/12/09	16	28.56	0	0.00	28.45	16	13,672	0.12%
2021/12/08	17	28.64	1	28.90	28.55	16	13,661	0.12%
2021/12/07	0	0.00	1	28.65	28.75	-1	13,548	-0.01%
2021/12/06	1	28.35	2	28.35	28.35	-1	13,459	-0.01%
2021/12/03	0	0.00	1	28.65	28.50	-1	13,445	-0.01%
2021/12/02	1	28.40	2	28.60	28.40	-1	13,374	-0.01%
2021/12/01	5	28.50	1	28.90	28.70	4	13,300	0.03%
2021/11/30	2	28.63	6	28.85	28.75	-4	13,134	-0.03%
2021/11/29	45	28.69	14	28.77	28.70	31	12,856	0.24%
2021/11/26	84	29.97	13	29.88	29.80	71	12,642	0.56%
2021/11/25	13	29.76	22	29.97	29.75	-9	11,857	-0.08%
2021/11/24	11	28.99	22	29.04	29.20	-11	11,104	-0.10%
2021/11/23	6	28.18	0	0.00	28.15	6	10,814	0.06%
2021/11/22	3	28.32	1	28.50	28.30	2	10,788	0.02%
2021/11/19	19	28.55	28.1	28.80	28.50	-9.1	10,778	-0.08%
2021/11/18	39	28.37	6	28.58	28.70	33.1	10,714	0.31%
2021/11/17	4	28.18	6	28.25	28.15	-2	10,699	-0.02%
2021/11/16	23	28.34	2	28.50	28.45	21	10,782	0.19%
2021/11/15	13	28.91	4	28.86	28.80	9	10,695	0.08%
2021/11/12	115	29.62	84	29.15	29.55	31	10,498	0.30%	大買/
2021/11/11	126	27.62	2	27.60	27.50	124	10,105	1.23%	大買/鉅額交易
2021/11/10	103	28.35	2	28.33	28.15	101	10,236	0.99%	大買/鉅額交易
2021/11/09	1	27.95	1	28.10	27.95	0	10,379	0.00%
2021/11/05	6	27.38	8	27.38	27.55	-2	10,861	-0.02%
2021/11/04	8	27.31	3	27.05	27.10	5	10,873	0.05%
2021/11/03	4	27.43	9	27.39	27.50	-5	10,892	-0.05%
2021/11/02	1	26.95	0	0.00	26.95	1	11,027	0.01%
2021/11/01	0	0.00	1	27.15	27.05	-1	11,256	-0.01%
2021/10/29	2	26.83	1	27.00	27.00	1	11,323	0.01%
2021/10/28	0	0.00	2	26.83	26.95	-2	11,313	-0.02%
2021/10/27	2	26.63	2	26.60	26.55	0	11,359	0.00%
2021/10/26	100	26.85	0	0.00	26.80	100	11,391	0.88%
2021/10/22	4	26.39	0	0.00	26.35	4	11,536	0.03%
2021/10/21	0	0.00	1	26.80	26.85	-1	11,544	-0.01%
2021/10/20	3	27.10	0	0.00	26.90	3	11,630	0.03%
2021/10/19	101	27.24	2	27.28	27.30	99	11,719	0.84%	大買/
2021/10/18	3	27.28	4	27.54	27.35	-1	11,753	-0.01%
2021/10/15	1	27.20	3	27.25	27.20	-2	11,849	-0.02%
2021/10/14	1	26.85	3	27.38	26.95	-2	12,027	-0.02%
2021/10/13	6	27.33	1	28.00	27.15	5	12,000	0.04%
2021/10/12	6	27.83	2	28.38	27.75	4	12,108	0.03%
2021/10/08	13	28.24	7	28.54	28.10	6	12,156	0.05%
2021/10/07	0	0.00	5	28.43	28.70	-5	12,374	-0.04%
2021/10/06	3	27.88	5	28.14	28.10	-2	12,730	-0.02%
2021/10/05	7	26.99	14	26.95	27.60	-7	12,779	-0.05%
2021/10/04	11	27.31	1	27.45	26.85	10	12,812	0.08%
2021/10/01	56	28.34	45	28.42	28.10	11	12,723	0.09%
2021/09/30	21	29.34	7	29.56	28.95	14	12,932	0.11%
2021/09/29	12	30.66	14	31.07	29.80	-2	13,036	-0.02%
2021/09/28	12	30.60	5	30.52	31.00	7	13,169	0.05%
2021/09/27	6	30.21	23	30.23	30.35	-17	16,563	-0.10%
2021/09/24	1	29.25	2	29.33	29.25	-1	18,467	-0.01%
2021/09/23	0	0.00	3	29.20	29.15	-3	18,717	-0.02%
2021/09/22	207.8	28.50	1	28.60	28.65	206.8	18,974	1.09%	大買/鉅額交易
2021/09/17	18	29.50	10	29.49	29.10	8	19,124	0.04%
2021/09/16	1	29.95	8	29.66	29.90	-7	18,943	-0.04%
2021/09/15	1	28.80	0	0.00	28.80	1	18,890	0.01%
2021/09/14	0	0.00	2	29.25	29.15	-2	19,005	-0.01%
2021/09/13	2	29.20	0	0.00	29.40	2	19,224	0.01%
2021/09/09	200	28.50	0	0.00	28.50	200	19,690	1.02%	大買/鉅額交易
2021/09/07	2	28.95	0	0.00	28.85	2	20,858	0.01%
2021/09/06	2	28.73	0	0.00	28.50	2	21,221	0.01%
2021/09/03	3	29.60	0	0.00	29.25	3	21,757	0.01%
2021/09/02	3	29.72	0	0.00	29.45	3	22,413	0.01%
2021/09/01	3	30.30	0	0.00	30.10	3	22,929	0.01%
2021/08/31	0	0.00	2	30.15	30.45	-2	23,466	-0.01%
2021/08/26	2	28.85	7	29.01	29.05	-5	25,559	-0.02%
2021/08/25	0	0.00	2	28.90	28.90	-2	26,376	-0.01%
2021/08/24	2	28.90	0	0.00	28.75	2	26,576	0.01%
2021/08/23	0	0.00	4	28.50	28.45	-4	26,948	-0.01%
2021/08/20	7	28.48	5	28.65	28.10	2	27,069	0.01%
2021/08/19	0	0.00	5	29.55	29.00	-5	27,083	-0.02%
2021/08/18	8.2	29.32	2	29.65	29.95	6.2	27,251	0.02%
2021/08/17	17	29.83	5	29.55	29.20	12	27,885	0.04%
2021/08/16	6	30.17	1	31.35	29.90	5	27,993	0.02%
2021/08/13	11	31.58	2	31.60	31.20	9	28,018	0.03%
2021/08/12	15	30.87	9	30.88	31.30	6	28,173	0.02%
2021/08/11	6	30.72	13	30.73	30.00	-7	28,360	-0.02%
2021/08/09	6	30.52	0	0.00	30.70	6	29,084	0.02%
2021/08/06	130	30.92	29	31.31	30.95	101	29,674	0.34%	大買/鉅額交易
2021/08/05	1	30.50	8	30.61	30.90	-7	29,798	-0.02%
2021/08/04	0	0.00	6	30.10	30.30	-6	30,190	-0.02%
2021/08/03	15	29.53	0	0.00	29.60	15	30,703	0.05%
2021/07/28	0	0.00	2	29.00	28.90	-2	32,510	-0.01%
2021/07/27	2	29.40	0	0.00	29.25	2	33,073	0.01%
2021/07/26	10	30.00	52	30.13	29.75	-42	33,683	-0.12%
2021/07/23	0	0.00	8	30.09	30.45	-8	34,349	-0.02%
2021/07/22	2	29.78	2	29.75	29.45	0	34,457	0.00%
2021/07/21	9	29.73	0	0.00	29.30	9	34,896	0.03%
2021/07/20	0	0.00	2	30.30	30.05	-2	35,053	-0.01%
2021/07/19	30	31.20	1	31.30	31.40	29	35,307	0.08%
2021/07/16	0	0.00	3	31.55	31.30	-3	36,742	-0.01%
2021/07/15	0	0.00	2	30.75	31.15	-2	37,062	-0.01%
2021/07/14	8	29.79	36	30.24	30.05	-28	37,787	-0.07%
2021/07/13	20	30.56	0	0.00	30.15	20	38,665	0.05%
2021/07/12	5	31.69	0	0.00	31.45	5	38,720	0.01%
2021/07/09	1	31.90	3	32.12	31.80	-2	39,020	-0.01%
2021/07/08	0	0.00	3	31.72	32.10	-3	39,246	-0.01%
2021/07/07	109	32.01	14	32.31	31.80	95	39,497	0.24%	大買/
2021/07/06	1	33.55	8	33.27	33.35	-7	39,662	-0.02%
2021/07/05	6	33.02	30.2	32.74	32.75	-24.2	39,482	-0.06%
2021/07/02	247	33.90	125	34.71	32.00	122	39,015	0.31%	大買/大賣/鉅額交易
2021/07/01	88	32.09	97	32.50	32.90	-9	35,475	-0.03%
2021/06/30	12	29.90	7	29.77	29.95	5	33,491	0.01%
2021/06/29	305	29.36	1	29.60	29.30	304	33,314	0.91%	大買/鉅額交易
2021/06/28	1	29.55	2	29.33	29.70	-1	33,309	0.00%
2021/06/25	6	29.15	0	0.00	29.05	6	33,238	0.02%
2021/06/24	1	28.60	6	28.93	29.15	-5	33,558	-0.01%
2021/06/23	8	28.67	2	29.03	28.75	6	34,034	0.02%
2021/06/22	2	29.08	8	29.16	29.00	-6	34,354	-0.02%
2021/06/21	16	28.60	1	28.35	28.50	15	34,152	0.04%
2021/06/18	11	29.10	3	29.33	29.10	8	33,904	0.02%
2021/06/17	0	0.00	12	29.25	29.55	-12	33,817	-0.04%
2021/06/16	82	30.36	74	29.48	29.05	8	33,732	0.02%
2021/06/15	12	29.95	6	30.23	30.10	6	32,787	0.02%
2021/06/11	1	29.95	6	30.07	30.00	-5	32,499	-0.02%
2021/06/09	5	30.06	9	30.08	30.05	-4	31,523	-0.01%
2021/06/08	15	30.08	2	30.05	29.80	13	31,112	0.04%
2021/06/07	17	29.68	34	29.98	29.80	-17	30,592	-0.06%
2021/06/04	8	28.81	10	28.77	28.60	-2	29,651	-0.01%
2021/06/03	12	28.26	32	28.39	28.50	-20	29,516	-0.07%
2021/06/02	33	27.94	29	28.06	27.60	4	29,646	0.01%
2021/06/01	40	26.86	7	27.11	27.00	33	28,925	0.11%
2021/05/31	34	27.02	21	26.73	26.80	13	28,924	0.04%
2021/05/28	12	26.14	2	26.20	26.20	10	28,562	0.04%
2021/05/27	1	25.80	0	0.00	25.75	1	28,446	0.00%
2021/05/26	7	26.09	4	26.03	26.05	3	28,348	0.01%
2021/05/25	1	26.80	3	26.80	25.90	-2	28,179	-0.01%
2021/05/24	37	24.99	1	25.40	25.15	36	27,684	0.13%
2021/05/19	5	24.45	15	24.22	24.45	-10	27,252	-0.04%
2021/05/18	28	24.72	25	24.70	24.85	3	26,955	0.01%
2021/05/17	17	24.16	0.1	24.05	24.05	16.9	26,378	0.06%
2021/05/14	18	27.34	12	27.45	26.70	6	25,940	0.02%
2021/05/13	3	25.83	10	24.50	25.00	-7	25,311	-0.03%
2021/05/12	8	26.21	3	27.70	25.70	5	25,069	0.02%
2021/05/11	8	29.03	13	28.98	28.00	-5	24,485	-0.02%
2021/05/10	11	28.96	24	28.93	28.90	-13	23,939	-0.05%
2021/05/07	8	29.13	3	29.05	29.05	5	23,292	0.02%
2021/05/06	23	32.03	7	32.05	32.25	16	22,826	0.07%
2021/05/04	6.2	30.35	31	30.30	30.20	-24.8	22,164	-0.11%
2021/05/03	2	32.90	37	32.98	32.65	-35	21,499	-0.16%
2021/04/29	2	33.20	37	33.42	33.50	-35	20,888	-0.17%
2021/04/28	6	32.88	4	32.36	32.50	2	20,155	0.01%
2021/04/27	16	32.15	10	32.48	32.60	6	20,086	0.03%
2021/04/26	13	31.57	5	31.59	32.10	8	19,617	0.04%
2021/04/23	1	31.10	9	31.18	31.30	-8	19,396	-0.04%
2021/04/22	43	32.89	20	33.03	31.75	23	19,134	0.12%
2021/04/21	7	31.41	4	31.44	31.40	3	17,793	0.02%
2021/04/20	38	31.60	12	31.04	31.85	26	17,379	0.15%
2021/04/19	19	32.01	13	31.85	32.65	6	16,683	0.04%
2021/04/16	13	29.71	15	29.77	29.70	-2	15,557	-0.01%
2021/04/15	6	29.24	17	29.31	29.15	-11	15,203	-0.07%
2021/04/14	11	28.02	3	28.08	27.90	8	14,958	0.05%
2021/04/13	5	28.87	28	28.88	28.20	-23	14,843	-0.15%
2021/04/12	34	29.47	7	29.25	29.60	27	14,702	0.18%
2021/04/08	10	27.90	6	27.61	28.00	4	14,186	0.03%
2021/04/07	2	27.60	3	27.62	27.80	-1	14,574	-0.01%
2021/04/06	6	27.88	13	27.77	27.90	-7	14,641	-0.05%
2021/03/31	8	27.68	0	0.00	27.50	8	14,359	0.06%
2021/03/30	3	27.23	3	27.02	27.30	0	14,217	0.00%
2021/03/29	4	27.48	3	27.12	27.00	1	14,377	0.01%
2021/03/26	12	26.61	14	26.53	26.80	-2	15,094	-0.01%
2021/03/25	1	25.75	7	25.52	25.95	-6	14,603	-0.04%
2021/03/22	7	24.61	1	24.85	24.55	6	14,127	0.04%
2021/03/19	1	24.05	1	24.10	24.10	0	14,283	0.00%
2021/03/18	1	24.85	11	24.85	24.85	-10	14,257	-0.07%
2021/03/17	0	0.00	16	25.07	25.00	-16	14,337	-0.11%
2021/03/15	1	25.40	2	25.53	25.60	-1	14,467	-0.01%
2021/03/12	0	0.00	7	24.96	25.30	-7	14,393	-0.05%
2021/03/11	1	25.10	12.4	25.16	25.10	-11.4	14,430	-0.08%
2021/03/09	2	25.60	15	25.14	25.25	-13	14,525	-0.09%
2021/03/08	65	25.64	29	25.60	25.65	36	14,413	0.25%
2021/03/05	1.2	24.27	3	24.17	23.85	-1.8	13,681	-0.01%
2021/03/04	0.2	24.35	3	24.33	24.35	-2.8	13,792	-0.02%
2021/03/02	5	23.95	0	0.00	23.55	5	13,978	0.04%
2021/02/26	1	24.10	5	23.60	23.85	-4	14,156	-0.03%
2021/02/25	0	0.00	3	23.92	23.85	-3	14,393	-0.02%
2021/02/24	1	24.20	0	0.00	23.65	1	14,651	0.01%
2021/02/23	2	23.88	8	24.29	24.35	-6	14,864	-0.04%
2021/02/22	0	0.00	6	23.68	23.50	-6	14,685	-0.04%
2021/02/19	1	23.90	1	23.55	23.50	0	15,307	0.00%
2021/02/18	6	23.57	0	0.00	23.25	6	15,492	0.04%
2021/02/17	5	23.15	0	0.00	23.00	5	15,831	0.03%
2021/02/05	1	22.50	0	0.00	22.60	1	16,518	0.01%
2021/02/03	0	0.00	1	22.20	22.25	-1	17,408	-0.01%
2021/01/28	2	21.00	0	0.00	21.05	2	18,452	0.01%
2021/01/26	1	21.60	0	0.00	21.85	1	19,461	0.01%
2021/01/25	8	22.04	1	22.15	22.15	7	20,193	0.03%
2021/01/22	1	22.00	5	21.60	22.00	-4	20,509	-0.02%
2021/01/21	9	20.90	35	21.04	21.40	-26	20,749	-0.13%
2021/01/19	1	22.50	2	22.40	22.45	-1	22,351	0.00%
2021/01/18	5	22.20	9	22.23	22.45	-4	23,010	-0.02%
2021/01/15	1	22.75	1	22.80	22.55	0	23,183	0.00%
2021/01/14	0	0.00	4	23.09	23.45	-4	23,266	-0.02%
2021/01/13	10	23.05	1	23.30	23.20	9	23,221	0.04%
2021/01/12	0	0.00	3	23.15	23.10	-3	23,313	-0.01%
2021/01/11	1	23.30	1	23.40	23.35	0	23,266	0.00%
2021/01/08	2	24.00	4	23.43	23.50	-2	23,488	-0.01%
2021/01/07	7	23.79	8	23.82	23.95	-1	23,507	0.00%
2021/01/06	7	24.23	12	23.47	23.35	-5	23,377	-0.02%
2021/01/05	16	24.43	15	24.63	24.30	1	23,331	0.00%
2021/01/04	0	0.00	1	24.10	24.10	-1	23,022	0.00%
2020/12/31	2	23.65	3	23.83	23.75	-1	22,751	0.00%
2020/12/30	43	23.83	55	23.80	23.55	-12	22,459	-0.05%
2020/12/29	42	23.29	0	0.00	23.10	42	21,832	0.19%
2020/12/28	0	0.00	2	22.80	22.95	-2	21,601	-0.01%
2020/12/24	0	0.00	5	22.70	22.65	-5	21,423	-0.02%
2020/12/23	7	22.54	5	22.35	22.30	2	21,281	0.01%
2020/12/22	71	23.61	70	22.88	22.20	1	21,110	0.00%
2020/12/21	5	21.75	3	22.10	22.20	2	20,107	0.01%
2020/12/18	5	21.20	0	0.00	21.25	5	19,964	0.03%
2020/12/16	1	21.80	3	21.78	21.85	-2	19,924	-0.01%
2020/12/15	3	21.52	1	21.40	21.40	2	19,902	0.01%
2020/12/11	1	22.25	4	22.05	22.00	-3	19,820	-0.02%
2020/12/10	0	0.00	1	22.20	22.45	-1	19,784	-0.01%
2020/12/09	3	22.13	0	0.00	22.35	3	19,778	0.02%
2020/12/08	9	22.37	4	22.40	22.35	5	20,209	0.02%
2020/12/07	4	22.36	0	0.00	22.50	4	20,619	0.02%
2020/12/04	5	23.01	0	0.00	23.00	5	20,686	0.02%
2020/12/03	3	22.47	4	22.53	22.45	-1	21,230	0.00%
2020/12/02	11	23.04	1	22.85	22.70	10	21,995	0.05%
2020/11/30	2	23.35	20	23.71	23.40	-18	22,222	-0.08%
2020/11/27	2	23.00	0	0.00	23.25	2	22,335	0.01%
2020/11/26	9	23.72	0	0.00	23.45	9	22,207	0.04%
2020/11/25	5	23.43	5	23.60	23.45	0	22,044	0.00%
2020/11/24	9	23.67	2	24.20	23.45	7	22,175	0.03%
2020/11/23	10	23.83	8	23.70	24.00	2	22,055	0.01%
2020/11/20	8	23.71	5	23.57	23.50	3	21,847	0.01%
2020/11/19	0	0.00	1	24.15	24.10	-1	21,994	0.00%
2020/11/18	21	24.02	28	24.37	24.00	-7	22,015	-0.03%
2020/11/17	14	23.44	3	23.53	23.70	11	21,592	0.05%
2020/11/16	5	22.80	1	22.90	23.40	4	21,668	0.02%
2020/11/13	30	23.29	20	23.58	23.05	10	21,653	0.05%
2020/11/12	16	22.65	2	23.05	22.60	14	21,895	0.06%
2020/11/11	0	0.00	7	23.74	23.55	-7	22,015	-0.03%
2020/11/10	5	23.47	4	23.34	23.15	1	22,065	0.00%
2020/11/09	2	22.90	6	23.18	23.65	-4	21,824	-0.02%
2020/11/06	1	22.90	2	22.78	23.00	-1	21,415	0.00%
2020/11/05	1	22.65	4	22.86	23.00	-3	21,116	-0.01%
2020/11/04	20	23.17	14	22.93	22.80	6	21,000	0.03%
2020/11/03	0	0.00	6	23.04	23.05	-6	20,453	-0.03%
2020/11/02	23	23.32	29	23.26	22.30	-6	19,871	-0.03%
2020/10/30	17	22.80	14	22.78	22.75	3	19,090	0.02%
2020/10/29	14	22.43	10	22.57	22.75	4	18,736	0.02%
2020/10/28	29	22.71	46	22.57	22.50	-17	18,375	-0.09%
2020/10/27	54	22.50	58	22.54	22.15	-4	17,655	-0.02%
2020/10/26	24	22.44	24	21.66	21.35	0	16,454	0.00%
2020/10/23	1	21.25	23	20.64	21.15	-22	15,739	-0.14%
2020/10/22	7	20.92	19	20.38	20.55	-12	15,560	-0.08%
2020/10/21	2	20.50	5	20.44	20.55	-3	15,323	-0.02%
2020/10/20	2	20.35	3	20.22	20.30	-1	15,212	-0.01%
2020/10/19	5	19.87	19	19.95	20.00	-14	15,121	-0.09%
2020/10/16	10	19.82	4	19.86	19.80	6	15,039	0.04%
2020/10/15	6	19.73	4	19.74	19.95	2	14,777	0.01%
2020/10/14	7	19.53	25	19.40	19.50	-18	14,574	-0.12%
2020/10/13	26	19.13	37	19.09	18.90	-11	14,400	-0.08%
2020/10/12	12	18.45	5	18.70	18.50	7	14,170	0.05%
2020/10/08	1	18.95	0	0.00	19.00	1	14,123	0.01%
2020/10/07	3	19.15	3	19.20	19.20	0	14,270	0.00%
2020/10/06	10	19.10	11	19.23	19.35	-1	14,312	-0.01%
2020/09/30	0	0.00	2	18.75	18.60	-2	14,425	-0.01%
2020/09/29	1	18.85	0	0.00	18.75	1	14,419	0.01%
2020/09/25	2	18.60	0	0.00	18.30	2	14,423	0.01%
2020/09/23	2	18.90	0	0.00	18.75	2	14,097	0.01%
2020/09/22	4	18.94	10	19.08	19.15	-6	14,056	-0.04%
2020/09/18	9	19.61	0	0.00	19.45	9	13,968	0.06%
2020/09/17	10	19.38	18	19.70	19.55	-8	13,889	-0.06%
2020/09/16	10	19.12	0	0.00	19.05	10	13,673	0.07%
2020/09/15	2	19.10	4	19.54	19.65	-2	13,615	-0.01%
2020/09/14	8	19.84	0	0.00	19.15	8	13,512	0.06%
2020/09/11	32	20.39	19	20.72	19.90	13	13,290	0.10%
2020/09/10	33	20.65	19	20.93	20.90	14	12,760	0.11%
2020/09/09	15	20.27	3	20.53	20.50	12	12,245	0.10%
2020/09/08	21	20.48	20.2	20.56	20.75	0.8	11,962	0.01%
2020/09/07	18	21.32	21	21.39	21.45	-3	11,200	-0.03%
2020/09/04	11	19.44	18	19.57	19.50	-7	10,332	-0.07%
2020/09/03	4	19.55	14	19.47	19.55	-10	10,040	-0.10%
2020/09/02	5	19.14	8	19.71	19.15	-3	9,755	-0.03%
2020/09/01	8	18.91	4	19.18	19.10	4	9,488	0.04%
2020/08/31	2	19.20	10	19.18	19.20	-8	9,487	-0.08%
2020/08/28	28	19.08	28	19.37	19.00	0	9,432	0.00%
2020/08/27	24	18.99	14	18.87	18.75	10	9,143	0.11%
2020/08/26	4	19.10	8	19.10	19.10	-4	8,908	-0.04%
2020/08/25	46	19.09	46	19.09	18.90	0	8,808	0.00%
2020/08/24	0	0.00	5	18.82	19.00	-5	8,210	-0.06%
2020/08/21	22	18.88	24	18.97	18.75	-2	8,047	-0.02%
2020/08/20	11	18.26	50	18.19	18.35	-39	7,781	-0.50%
2020/08/19	19	18.67	25	19.06	19.20	-6	7,423	-0.08%
2020/08/18	12	18.51	18	18.71	18.75	-6	6,994	-0.09%
2020/08/17	10	17.65	57	18.29	18.30	-47	6,069	-0.77%
2020/08/14	33	16.40	42	16.31	16.65	-9	5,671	-0.16%
2020/08/13	20	15.05	4	15.11	15.15	16	5,420	0.30%
2020/08/10	5	15.05	4	15.05	15.00	1	5,646	0.02%
2020/08/06	15	14.50	0	0.00	14.55	15	5,595	0.27%
2020/07/31	1	13.85	0	0.00	13.85	1	5,636	0.02%
2020/07/30	2	13.95	0	0.00	13.95	2	5,695	0.04%
2020/07/23	0	0.00	2	15.00	15.00	-2	5,870	-0.03%
2020/07/10	5	14.54	34	14.40	14.45	-29	5,834	-0.50%
2020/07/09	0	0.00	2	15.15	14.95	-2	5,747	-0.03%
2020/07/03	0	0.00	7	14.81	14.90	-7	5,769	-0.12%
2020/07/02	1	14.60	1	14.70	14.80	0	5,758	0.00%
2020/06/29	3	14.57	40	14.60	14.65	-37	5,870	-0.63%
2020/06/22	12	15.14	12	14.99	15.05	0	5,889	0.00%
2020/06/19	0	0.00	20	14.80	14.90	-20	5,882	-0.34%
2020/06/17	20	15.10	1	14.90	15.10	19	5,890	0.32%
2020/06/16	21	14.75	4	14.80	14.75	17	5,907	0.29%
2020/06/15	2	14.60	0	0.00	14.60	2	6,000	0.03%
2020/06/11	2	14.85	1	15.20	14.85	1	6,052	0.02%
2020/06/10	2	14.95	0	0.00	15.00	2	6,011	0.03%
2020/06/09	2	15.15	0	0.00	15.15	2	6,110	0.03%
2020/06/08	7	15.20	7	15.37	15.20	0	6,151	0.00%
2020/06/05	5	15.16	16	15.26	15.30	-11	6,044	-0.18%
2020/06/03	0	0.00	20	14.90	14.85	-20	6,041	-0.33%
2020/06/01	10	14.40	0	0.00	14.40	10	5,892	0.17%
2020/05/29	10	14.15	0	0.00	14.10	10	5,836	0.17%
2020/05/28	20	14.15	0	0.00	14.15	20	5,794	0.35%
2020/05/21	2	14.80	15	14.95	15.00	-13	5,515	-0.24%
2020/05/20	32	15.27	6	15.45	15.15	26	5,388	0.48%
2020/05/19	68	14.92	43	14.97	15.15	25	4,976	0.50%
2020/05/12	1	14.50	0	0.00	14.45	1	4,523	0.02%
2020/05/08	50	15.05	0	0.00	14.90	50	4,469	1.12%
2020/04/30	0	0.00	15	15.00	15.05	-15	4,319	-0.35%
2020/04/29	0	0.00	80	14.45	14.45	-80	4,221	-1.90%
2020/04/28	1	14.50	0	0.00	14.55	1	4,138	0.02%
2020/04/23	0	0.00	1	14.00	14.05	-1	4,252	-0.02%
2020/04/22	0	0.00	1	13.50	13.65	-1	4,204	-0.02%
2020/04/17	0	0.00	1	14.40	14.40	-1	4,096	-0.02%
2020/04/16	7	14.55	2	14.40	14.55	5	4,025	0.12%
2020/04/13	11	14.55	0	0.00	14.50	11	4,204	0.26%
2020/04/10	0	0.00	9	14.02	14.05	-9	4,208	-0.21%
2020/04/09	2	13.95	0	0.00	13.85	2	4,376	0.05%
2020/04/08	1	13.65	0	0.00	13.70	1	4,602	0.02%
2020/04/07	9	13.52	0	0.00	13.50	9	4,560	0.20%
2020/04/06	0	0.00	16	13.22	13.45	-16	4,520	-0.35%
2020/04/01	2	13.10	0	0.00	13.05	2	4,451	0.04%
2020/03/31	0	0.00	3	12.85	12.90	-3	4,415	-0.07%
2020/03/25	0	0.00	53	12.65	12.50	-53	4,449	-1.19%
2020/03/24	0	0.00	50	11.95	11.95	-50	4,522	-1.11%
2020/03/18	30	12.25	0	0.00	11.80	30	4,420	0.68%
2020/03/17	20	12.30	0	0.00	12.35	20	4,403	0.45%
2020/03/10	0.6	15.05	0	0.00	15.05	0.6	4,062	0.01%
2020/03/09	30	15.30	30	15.85	15.10	0	3,995	0.00%
2020/03/04	0.4	16.40	0	0.00	16.40	0.4	3,863	0.01%
2020/03/03	50	16.40	0	0.00	16.45	50	3,930	1.27%
2020/03/02	2	16.10	0	0.00	16.20	2	4,029	0.05%
2020/02/27	1	16.50	0	0.00	16.50	1	4,009	0.02%
2020/02/26	3	16.63	2	16.80	16.70	1	4,010	0.02%
2020/02/21	2	17.15	0	0.00	17.20	2	4,001	0.05%
2020/02/20	2	17.40	2	17.55	17.40	0	3,985	0.00%
2020/02/19	0	0.00	2	17.43	17.45	-2	3,994	-0.05%
2020/02/13	4	17.19	2	17.28	17.05	2	4,087	0.05%
2020/02/07	0	0.00	2	16.70	16.70	-2	4,173	-0.05%
2020/02/05	1	16.60	0	0.00	16.50	1	4,184	0.02%
2020/02/04	1	16.60	0	0.00	16.70	1	4,162	0.02%
2020/02/03	14	16.25	0	0.00	16.30	14	4,143	0.34%
2020/01/30	14	17.68	200	17.30	16.80	-186	4,097	-4.54%	大賣/鉅額交易
2020/01/20	0	0.00	1	18.50	18.45	-1	3,905	-0.03%
2020/01/14	3	18.38	3	18.52	18.40	0	3,941	0.00%
2020/01/13	200	18.45	0	0.00	18.40	200	3,942	5.07%	大買/鉅額交易
2020/01/10	0	0.00	4	18.35	18.35	-4	3,955	-0.10%
2020/01/09	10	18.29	0	0.00	18.25	10	3,954	0.25%
2020/01/08	15	18.58	4	18.83	18.45	11	3,834	0.29%
2020/01/07	12	18.76	3	18.95	18.75	9	3,715	0.24%
2020/01/06	12	19.10	0	0.00	19.05	12	3,620	0.33%
2020/01/03	6	19.12	15	19.04	19.40	-9	3,573	-0.25%
2020/01/02	2	19.10	26	18.98	19.15	-24	3,422	-0.70%
2019/12/30	2	18.50	0	0.00	18.55	2	3,182	0.06%
2019/12/27	2	18.50	0	0.00	18.55	2	3,162	0.06%
2019/12/26	2	18.50	0	0.00	18.50	2	3,165	0.06%
2019/12/25	0	0.00	2	18.65	18.60	-2	3,165	-0.06%
2019/12/24	1	18.55	13	18.74	18.55	-12	3,198	-0.38%
2019/12/23	0	0.00	4	18.65	18.65	-4	3,210	-0.12%
2019/12/20	10	18.46	2	18.60	18.45	8	3,192	0.25%
2019/12/19	6	18.53	25	18.59	18.60	-19	3,121	-0.61%
2019/12/18	3	18.50	12	18.51	18.45	-9	3,003	-0.30%
2019/12/17	0	0.00	4	18.38	18.40	-4	3,011	-0.13%
2019/12/16	0	0.00	2	18.30	18.25	-2	3,007	-0.07%
2019/12/13	0	0.00	15	18.20	18.10	-15	3,022	-0.50%
2019/12/12	4	18.18	20	18.25	18.20	-16	3,088	-0.52%
2019/12/11	3	18.28	6	18.40	18.25	-3	3,470	-0.09%
2019/12/10	10	18.38	0	0.00	18.35	10	3,452	0.29%
2019/12/09	0	0.00	2	18.40	18.40	-2	3,459	-0.06%
2019/12/06	2	18.35	8	18.34	18.35	-6	3,486	-0.17%
2019/12/04	4	18.08	0	0.00	18.05	4	3,475	0.12%
2019/11/29	8	18.19	0	0.00	18.20	8	3,559	0.22%
2019/11/28	10	18.43	10	18.40	18.30	0	3,606	0.00%
2019/11/27	2	18.65	47	18.75	18.75	-45	3,620	-1.24%
2019/11/26	0	0.00	3	18.47	18.50	-3	3,558	-0.08%
2019/11/25	5	18.35	10	18.33	18.40	-5	3,572	-0.14%
2019/11/22	2	18.18	1	18.20	18.15	1	3,566	0.03%
2019/11/19	20	18.15	0	0.00	18.15	20	3,647	0.55%
2019/11/18	2	18.05	0	0.00	18.15	2	3,710	0.05%
2019/11/15	4	18.18	0	0.00	18.15	4	3,734	0.11%
2019/11/14	5	18.28	5	18.28	18.25	0	3,765	0.00%
2019/11/13	3	18.05	0	0.00	17.95	3	3,789	0.08%
2019/11/12	22	18.05	1	18.05	18.05	21	3,863	0.54%
2019/11/11	30	18.23	0	0.00	18.10	30	3,936	0.76%
2019/11/08	2	18.60	0	0.00	18.60	2	3,935	0.05%
2019/11/07	10	18.75	5	18.71	18.70	5	3,941	0.13%
2019/10/31	2	18.35	0	0.00	18.40	2	4,208	0.05%
2019/10/29	6	18.58	5	18.90	18.60	1	4,248	0.02%
2019/10/25	2	18.68	1	18.80	18.65	1	4,209	0.02%
2019/10/24	0	0.00	6	18.63	18.75	-6	4,244	-0.14%
2019/10/22	2	18.40	0	0.00	18.40	2	4,318	0.05%
2019/10/21	0	0.00	4	18.64	18.70	-4	4,337	-0.09%
2019/10/18	0	0.00	3	18.42	18.50	-3	4,343	-0.07%
2019/10/17	0	0.00	6	18.30	18.30	-6	4,384	-0.14%
2019/10/16	0	0.00	2	18.15	18.20	-2	4,427	-0.05%
2019/10/15	2	18.05	4	18.21	18.10	-2	4,481	-0.04%
2019/10/14	0	0.00	4	18.13	18.15	-4	4,528	-0.09%
2019/10/09	9	17.87	0	0.00	17.90	9	4,538	0.20%
2019/10/08	5	18.00	0	0.00	18.00	5	4,475	0.11%
2019/10/04	4	18.13	0	0.00	18.20	4	4,492	0.09%
2019/10/02	0	0.00	4	18.48	18.45	-4	4,586	-0.09%
2019/10/01	0	0.00	10	18.25	18.35	-10	4,635	-0.22%
2019/09/27	7	18.24	0	0.00	18.10	7	4,670	0.15%
2019/09/26	14	18.50	0	0.00	18.35	14	4,653	0.30%
2019/09/25	2	18.50	0	0.00	18.50	2	4,719	0.04%
2019/09/19	2	18.90	1	18.95	18.90	1	4,961	0.02%
2019/09/18	0	0.00	2	18.85	18.95	-2	4,972	-0.04%
2019/09/16	22	19.76	5	20.09	19.40	17	4,911	0.35%
2019/09/04	0	0.00	10.1	18.90	18.90	-10.1	4,857	-0.21%
2019/09/03	2	18.75	0	0.00	18.75	2	4,871	0.04%
2019/09/02	2	18.80	2	18.85	19.05	0	4,865	0.00%
2019/08/30	2	18.55	14	18.42	18.55	-12	4,848	-0.25%
2019/08/28	2	18.00	0	0.00	18.00	2	4,788	0.04%
2019/08/27	2	18.05	0	0.00	18.05	2	4,821	0.04%
2019/08/23	1	18.45	1	18.50	18.50	0	4,786	0.00%
2019/08/21	4	18.30	2	18.35	18.30	2	4,730	0.04%
2019/08/20	0	0.00	1	18.55	18.55	-1	4,683	-0.02%
2019/08/19	0	0.00	2	18.60	18.60	-2	4,650	-0.04%
2019/08/16	0	0.00	154	18.36	18.30	-154	4,620	-3.33%	大賣/鉅額交易
2019/08/15	8	18.13	0	0.00	18.05	8	4,564	0.18%
2019/08/14	0	0.00	5	18.62	18.50	-5	4,477	-0.11%
2019/08/13	2	17.80	0	0.00	17.70	2	4,391	0.05%
2019/08/12	12	18.28	1	18.25	18.20	11	4,318	0.25%
2019/08/08	1	18.25	27	18.34	18.40	-26	4,331	-0.60%
2019/08/07	1	18.65	0	0.00	18.55	1	4,296	0.02%
2019/08/06	3	18.65	0	0.00	18.65	3	4,314	0.07%
2019/08/05	6	19.25	0	0.00	18.85	6	4,308	0.14%
2019/08/02	4	19.93	3	20.03	19.90	1	4,263	0.02%
2019/08/01	1	20.25	0	0.00	20.40	1	4,272	0.02%
2019/07/31	2	20.30	0	0.00	20.45	2	4,276	0.05%
2019/07/30	1	20.40	0	0.00	20.45	1	4,324	0.02%
2019/07/29	4	20.45	2	20.45	20.45	2	4,356	0.05%
2019/07/26	2	20.50	2	20.55	20.55	0	4,395	0.00%
2019/07/25	19	20.70	0	0.00	20.65	19	4,432	0.43%
2019/07/24	6	20.97	0	0.00	20.95	6	4,480	0.13%
2019/07/23	0	0.00	8	21.18	21.25	-8	4,576	-0.17%
2019/07/22	0	0.00	18	21.06	21.05	-18	5,045	-0.36%
2019/07/19	2	20.90	1	21.05	21.00	1	5,051	0.02%
2019/07/18	4	21.05	5	21.23	21.05	-1	5,024	-0.02%
2019/07/17	0	0.00	13	21.02	21.05	-13	4,975	-0.26%
2019/07/16	7	20.84	6	20.88	20.80	1	4,939	0.02%
2019/07/15	18	20.65	0	0.00	20.65	18	4,931	0.36%
2019/07/12	12	20.73	1	20.80	20.65	11	4,968	0.22%
2019/07/11	5	20.74	0	0.00	20.65	5	4,975	0.10%
2019/07/09	1	20.80	3	20.85	20.80	-2	5,001	-0.04%
2019/07/08	12	20.89	0	0.00	20.70	12	5,038	0.24%
2019/07/05	10	21.15	2	21.15	21.15	8	5,081	0.16%
2019/07/04	4	21.23	1	21.25	21.20	3	5,188	0.06%
2019/07/03	2	21.25	6	21.40	21.40	-4	5,414	-0.07%
2019/07/02	0	0.00	11	21.39	21.45	-11	5,437	-0.20%
2019/07/01	12	21.12	24	21.17	21.20	-12	5,363	-0.22%
2019/06/28	8	20.58	51	20.67	20.50	-43	5,273	-0.82%
2019/06/27	30	20.20	0	0.00	20.15	30	5,135	0.58%
2019/06/26	5	20.17	0	0.00	20.15	5	5,116	0.10%
2019/06/25	2	20.23	1	20.40	20.25	1	5,077	0.02%
2019/06/24	0	0.00	2	20.33	20.35	-2	5,064	-0.04%
2019/06/21	7	20.28	4	20.28	20.20	3	5,060	0.06%
2019/06/20	1	20.20	0	0.00	20.25	1	5,027	0.02%
2019/06/19	5	20.14	6	20.26	20.30	-1	5,059	-0.02%
2019/06/18	10	20.04	6	20.08	20.15	4	4,991	0.08%
2019/06/17	4	20.29	5.4	20.60	20.30	-1.4	4,974	-0.03%
2019/06/14	2	20.28	13	20.30	20.30	-11	4,938	-0.22%
2019/06/13	6	19.80	1	19.85	19.80	5	4,863	0.10%
2019/06/12	8	19.85	0	0.00	19.85	8	4,844	0.17%
2019/06/10	4	20.05	0	0.00	20.10	4	4,800	0.08%
2019/06/06	1	20.05	0	0.00	20.05	1	4,921	0.02%
2019/06/05	0	0.00	2	20.10	20.05	-2	4,915	-0.04%
2019/06/04	1	20.25	0	0.00	20.15	1	4,969	0.02%
2019/06/03	7	20.59	0	0.00	20.25	7	4,993	0.14%
2019/05/31	2.4	20.97	0	0.00	21.05	2.4	4,954	0.05%
2019/05/30	0.3	21.00	0	0.00	21.00	0.3	5,025	0.01%
2019/05/29	0.2	20.95	0	0.00	20.95	0.2	5,061	0.00%
2019/05/28	1	21.00	0	0.00	21.00	1	5,088	0.02%
2019/05/22	0.3	21.35	0	0.00	21.50	0.3	5,208	0.01%
2019/05/21	0.2	21.70	0	0.00	21.70	0.2	5,327	0.00%
2019/05/16	1.5	21.22	0	0.00	21.35	1.5	5,425	0.03%
2019/05/15	0.1	21.30	0	0.00	21.30	0.1	5,450	0.00%
2019/05/14	0	0.00	1	20.70	21.45	-1	5,542	-0.02%
2019/05/10	6	21.25	0	0.00	21.15	6	5,727	0.10%
2019/05/08	0	0.00	6	22.10	22.20	-6	5,766	-0.10%
2019/05/07	5	21.89	9	22.11	22.25	-4	5,800	-0.07%
2019/05/03	4	21.85	1	21.85	21.85	3	5,793	0.05%
2019/05/02	5	21.54	3	21.52	21.65	2	5,748	0.03%
2019/04/30	1	21.20	0	0.00	21.25	1	5,701	0.02%
2019/04/29	3	20.93	7	20.97	21.05	-4	5,655	-0.07%
2019/04/26	236	21.63	217	21.40	21.30	19	5,629	0.34%	大買/大賣/
2019/04/25	35	23.65	1	23.60	23.65	34	5,203	0.65%
2019/04/24	8.9	23.84	0	0.00	23.80	8.9	5,210	0.17%
2019/04/23	6	24.06	4	24.21	24.05	2	5,232	0.04%
2019/04/22	11	24.10	3	24.17	24.10	8	5,323	0.15%
2019/04/19	0	0.00	12	23.99	24.00	-12	5,345	-0.22%
2019/04/18	18	23.88	0	0.00	23.75	18	5,403	0.33%
2019/04/17	2	24.23	4	24.31	24.20	-2	5,537	-0.04%
2019/04/16	5	24.10	1	24.30	24.15	4	5,534	0.07%
2019/04/15	6	24.24	2	24.43	24.20	4	5,539	0.07%
2019/04/12	7	24.37	0	0.00	24.30	7	5,547	0.13%
2019/04/11	9	24.73	5	24.87	24.70	4	5,516	0.07%
2019/04/10	5.1	24.77	8	24.83	25.10	-2.9	5,396	-0.05%
2019/04/09	8	24.38	61	24.56	25.00	-53	5,269	-1.01%
2019/04/08	9	23.87	3	24.12	23.85	6	5,034	0.12%
2019/04/03	2	23.83	0	0.00	23.80	2	5,007	0.04%
2019/04/02	7	23.86	3	24.08	23.85	4	4,994	0.08%
2019/04/01	5	23.91	8	24.18	23.90	-3	4,950	-0.06%
2019/03/29	5.8	23.90	0	0.00	23.95	5.8	4,894	0.12%
2019/03/28	1.1	23.95	2	24.08	23.95	-0.9	4,894	-0.02%
2019/03/27	10	24.00	8	23.99	24.00	2	4,924	0.04%
2019/03/26	6	23.75	0	0.00	23.70	6	4,946	0.12%
2019/03/25	9	23.77	3	23.83	23.80	6	4,939	0.12%
2019/03/22	15.3	24.05	4	24.30	24.00	11.3	4,930	0.23%
2019/03/21	1.6	24.07	3	24.15	24.10	-1.4	4,916	-0.03%
2019/03/20	0	0.00	11	24.17	24.10	-11	4,942	-0.22%
2019/03/19	0	0.00	14	23.99	24.00	-14	4,966	-0.28%
2019/03/18	0	0.00	4	23.85	23.95	-4	4,984	-0.08%
2019/03/15	12	23.63	2	23.68	23.55	10	5,029	0.20%
2019/03/14	2	23.53	5	23.59	23.50	-3	5,137	-0.06%
2019/03/13	52	23.45	3	23.58	23.55	49	5,260	0.93%
2019/03/12	62	23.64	2	24.03	23.45	60	5,410	1.11%
2019/03/11	1	23.85	0	0.00	23.85	1	5,394	0.02%
2019/03/08	33	23.80	0	0.00	23.80	33	5,612	0.59%
2019/03/07	18	24.00	5	24.27	24.00	13	5,679	0.23%
2019/03/06	1	23.95	1	24.20	24.05	0	5,798	0.00%
2019/03/05	69	23.97	15	24.00	23.95	54	5,987	0.90%
2019/03/04	13	24.39	5	24.41	24.25	8	6,029	0.13%
2019/02/27	1	24.05	1	24.15	24.05	0	6,043	0.00%
2019/02/26	7	24.09	2	24.35	24.00	5	6,108	0.08%
2019/02/25	6	24.21	1	24.45	24.20	5	6,143	0.08%
2019/02/22	13	24.40	0	0.00	24.25	13	6,151	0.21%
2019/02/21	3	24.67	0	0.00	24.70	3	6,149	0.05%
2019/02/20	3	24.87	15	25.03	24.85	-12	6,141	-0.20%
2019/02/19	3	24.65	54	24.80	24.80	-51	6,074	-0.84%
2019/02/18	3	24.43	5	24.55	24.60	-2	6,028	-0.03%
2019/02/15	4	24.16	1	24.20	24.20	3	6,051	0.05%
2019/02/14	11	24.40	4	24.45	24.40	7	6,065	0.12%
2019/02/13	26	24.13	5	24.32	24.10	21	6,041	0.35%
2019/02/12	9.5	24.32	6	24.48	24.50	3.5	5,987	0.06%
2019/02/11	32.5	24.60	8	25.21	24.75	24.5	5,937	0.41%
2019/01/30	0	0.00	105	24.74	25.05	-105	5,909	-1.78%	大賣/鉅額交易
2019/01/29	1	24.05	2	24.18	24.05	-1	5,827	-0.02%
2019/01/28	6	24.03	3	24.15	24.00	3	5,896	0.05%
2019/01/25	32	24.09	5	24.12	24.05	27	5,898	0.46%
2019/01/24	3	23.88	11	23.92	24.05	-8	5,868	-0.14%
2019/01/23	7	23.56	0	0.00	23.60	7	5,911	0.12%
2019/01/22	3	23.88	1	23.95	23.85	2	5,959	0.03%
2019/01/21	1	23.85	28	24.23	24.30	-27	5,966	-0.45%
2019/01/18	11.5	24.09	5	24.21	24.00	6.5	5,995	0.11%
2019/01/17	0	0.00	5	23.89	23.80	-5	6,055	-0.08%
2019/01/16	7	23.44	3	23.65	23.40	4	6,142	0.07%
2019/01/15	11	23.50	4	23.56	23.60	7	6,245	0.11%
2019/01/14	2	23.30	34	23.60	23.30	-32	6,267	-0.51%
2019/01/11	2	22.95	0	0.00	23.20	2	6,355	0.03%
2019/01/10	2	23.05	8	23.27	23.20	-6	6,439	-0.09%
2019/01/09	14.9	22.90	23	23.02	22.70	-8.1	6,405	-0.13%
2019/01/08	2.3	21.90	3	22.00	21.90	-0.7	6,245	-0.01%
2019/01/07	1	21.60	1	21.80	21.80	0	6,285	0.00%
2019/01/04	2	21.18	0	0.00	21.20	2	6,301	0.03%
2019/01/03	0	0.00	10	21.90	21.70	-10	6,338	-0.16%
2018/12/28	3	21.87	4	21.99	21.85	-1	6,327	-0.02%
2018/12/27	10	21.65	3	21.90	21.80	7	6,331	0.11%
2018/12/26	5	21.61	0	0.00	21.60	5	6,315	0.08%
2018/12/25	4	21.80	2	21.85	21.85	2	6,339	0.03%
2018/12/24	4	22.28	2	22.45	22.30	2	6,349	0.03%
2018/12/22	1	22.15	0	0.00	22.15	1	6,354	0.02%
2018/12/21	0	0.00	2	22.35	22.35	-2	6,482	-0.03%
2018/12/20	4	22.00	0	0.00	21.75	4	6,484	0.06%
2018/12/19	1	22.15	0	0.00	22.10	1	6,555	0.02%
2018/12/17	1	22.65	0	0.00	22.60	1	6,788	0.01%
2018/12/14	33	22.94	0	0.00	22.80	33	6,855	0.48%
2018/12/13	2	23.10	0	0.00	23.20	2	6,830	0.03%
2018/12/11	7	23.21	3	23.60	23.05	4	6,725	0.06%
2018/12/10	40	23.49	2	23.53	23.40	38	6,673	0.57%
2018/12/07	49	24.08	10	24.20	24.30	39	6,611	0.59%
2018/12/06	6	23.43	18	24.05	23.40	-12	6,494	-0.18%
2018/12/05	26	24.13	7	24.45	24.15	19	6,466	0.29%
2018/12/04	3	23.78	3	24.03	24.05	0	6,355	0.00%
2018/12/03	0	0.00	35	23.41	24.00	-35	6,242	-0.56%
2018/11/30	17	22.14	10	22.15	22.35	7	6,003	0.12%
2018/11/29	17	21.89	2	22.00	21.60	15	5,936	0.25%
2018/11/28	11	21.66	0	0.00	21.60	11	5,819	0.19%
2018/11/27	4	22.11	0	0.00	22.05	4	5,666	0.07%
2018/11/26	2	22.55	0	0.00	22.45	2	5,654	0.04%
2018/11/23	6	22.74	1	22.75	22.65	5	5,669	0.09%
2018/11/22	2	23.35	23	23.13	23.35	-21	5,608	-0.37%
2018/11/21	3	22.55	0	0.00	22.50	3	5,583	0.05%
2018/11/19	10	22.55	0	0.00	22.55	10	5,625	0.18%
2018/11/16	1	22.70	0	0.00	22.60	1	5,671	0.02%
2018/11/14	4	22.29	0	0.00	22.45	4	5,762	0.07%
2018/11/13	0	0.00	5	22.44	22.45	-5	5,804	-0.09%
2018/11/09	3	22.27	0	0.00	22.20	3	5,992	0.05%
2018/11/08	1	22.80	5	22.90	22.80	-4	6,297	-0.06%
2018/11/07	3	22.55	4	22.58	22.55	-1	6,591	-0.02%
2018/11/06	0	0.00	2	22.00	22.15	-2	6,550	-0.03%
2018/11/05	1	21.80	7	21.75	21.80	-6	6,514	-0.09%
2018/11/02	3	20.87	0	0.00	20.70	3	6,464	0.05%
2018/10/31	0	0.00	4	20.55	20.85	-4	6,540	-0.06%
2018/10/30	5	19.93	3	19.97	20.00	2	6,525	0.03%
2018/10/29	1	20.35	1	20.50	20.35	0	6,542	0.00%
2018/10/26	2	20.15	5	20.15	20.20	-3	6,575	-0.05%
2018/10/25	15	19.65	12	19.68	19.50	3	6,541	0.05%
2018/10/24	7	21.26	0	0.00	21.20	7	6,413	0.11%
2018/10/23	6	22.37	1	22.40	22.20	5	6,251	0.08%
2018/10/22	9	23.18	2	23.15	23.35	7	6,141	0.11%
2018/10/19	5	22.42	4	22.41	22.45	1	6,136	0.02%
2018/10/17	17	24.84	2	24.83	24.30	15	5,938	0.25%
2018/10/16	1	24.70	2	25.10	24.95	-1	5,947	-0.02%
2018/10/15	4	24.84	0	0.00	24.65	4	5,997	0.07%
2018/10/12	0	0.00	1	25.45	25.50	-1	5,962	-0.02%
2018/10/11	1	25.25	0	0.00	25.15	1	5,961	0.02%
2018/10/04	1	29.00	0	0.00	28.95	1	6,031	0.02%
2018/10/03	1	29.05	0	0.00	29.00	1	6,028	0.02%
2018/10/02	0.4	29.95	0	0.00	29.95	0.4	6,018	0.01%
2018/09/28	0.5	30.25	6	30.36	30.40	-5.5	6,102	-0.09%
2018/09/27	0.6	29.70	0	0.00	29.70	0.6	6,035	0.01%
2018/09/26	2	30.05	3	30.30	29.80	-1	6,041	-0.02%
2018/09/25	0.9	29.70	1	29.65	29.80	-0.1	5,999	0.00%
2018/09/21	1.5	29.02	4	28.71	29.05	-2.5	5,911	-0.04%
2018/09/20	0.8	28.25	5	28.03	28.25	-4.2	5,828	-0.07%
2018/09/19	5	27.87	8	28.09	27.70	-3	5,871	-0.05%
2018/09/18	9.1	28.17	2	28.25	28.00	7.1	5,891	0.12%
2018/09/17	3	28.15	0	0.00	28.15	3	5,964	0.05%
2018/09/14	0.6	28.60	2	28.43	28.60	-1.4	6,015	-0.02%
2018/09/13	1	28.10	3	28.27	28.20	-2	6,122	-0.03%
2018/09/12	4	27.93	6	28.07	28.10	-2	6,210	-0.03%
2018/09/11	2	27.45	3	27.72	27.70	-1	6,289	-0.02%
2018/09/10	2	27.40	0	0.00	27.65	2	6,231	0.03%
2018/09/07	0	0.00	1	29.20	28.60	-1	6,213	-0.02%
2018/09/05	1	29.20	0	0.00	28.90	1	6,360	0.02%
2018/09/04	4	29.85	2	30.08	29.70	2	6,434	0.03%
2018/09/03	1	29.55	1	30.05	29.55	0	6,507	0.00%
2018/08/30	4.1	30.16	0	0.00	30.00	4.1	6,645	0.06%
2018/08/29	0.9	30.45	0	0.00	30.50	0.9	6,659	0.01%
2018/08/28	2	30.93	2	31.30	30.75	0	6,708	0.00%
2018/08/27	2	31.05	2	31.00	31.00	0	6,691	0.00%
2018/08/24	1	30.90	1	31.05	30.90	0	6,775	0.00%
2018/08/22	6.6	31.27	7	31.37	31.00	-0.4	7,023	-0.01%
2018/08/21	0.9	31.20	0	0.00	31.20	0.9	7,084	0.01%
2018/08/15	0	0.00	11	30.61	31.00	-11	7,273	-0.15%
2018/08/14	1	29.20	14	28.89	31.10	-13	7,046	-0.18%
2018/08/13	12	28.53	0	0.00	28.30	12	7,045	0.17%
2018/08/08	0.6	29.70	1	29.40	29.75	-0.4	7,413	-0.01%
2018/08/07	0.9	29.10	5	29.07	29.20	-4.1	7,427	-0.06%
2018/08/06	5	28.34	5	28.72	28.85	0	7,435	0.00%
2018/08/03	6	28.57	11	28.83	28.70	-5	7,443	-0.07%
2018/08/02	8	28.38	0	0.00	28.35	8	7,430	0.11%
2018/08/01	0.5	28.85	4	28.80	28.95	-3.5	7,484	-0.05%
2018/07/31	0	0.00	6	28.53	28.60	-6	7,537	-0.08%
2018/07/30	2.9	28.17	0	0.00	28.20	2.9	7,584	0.04%
2018/07/27	1	28.25	8	28.48	28.50	-7	7,616	-0.09%
2018/07/26	0	0.00	19	28.18	28.50	-19	7,664	-0.25%
2018/07/25	1.9	27.72	8	27.68	27.80	-6.1	7,687	-0.08%
2018/07/24	3.6	27.33	6	27.37	27.25	-2.4	7,695	-0.03%
2018/07/23	10.9	27.16	5	27.30	27.00	5.9	7,747	0.08%
2018/07/20	6	26.84	0	0.00	26.75	6	7,968	0.08%
2018/07/19	2	27.40	0	0.00	27.20	2	7,994	0.03%
2018/07/18	2	27.70	0	0.00	27.50	2	8,138	0.02%
2018/07/17	6	28.08	0	0.00	27.90	6	8,189	0.07%
2018/07/16	17	28.56	0	0.00	28.40	17	8,405	0.20%
2018/07/13	3	29.60	7	29.81	29.90	-4	8,521	-0.05%
2018/07/12	1	29.00	5	29.22	29.40	-4	8,529	-0.05%
2018/07/11	4.6	29.00	3	29.17	29.00	1.6	8,618	0.02%
2018/07/10	0.7	28.90	10	29.10	29.10	-9.3	8,815	-0.11%
2018/07/09	4	28.41	6	28.76	28.75	-2	8,953	-0.02%
2018/07/06	12	28.53	12	28.75	28.55	0	9,001	0.00%
2018/07/05	15	29.04	4	29.51	28.50	11	8,991	0.12%
2018/07/04	8	29.25	0	0.00	29.25	8	9,062	0.09%
2018/07/03	0	0.00	12	29.84	29.75	-12	9,286	-0.13%
2018/07/02	13	29.43	15	29.65	29.55	-2	9,290	-0.02%
2018/06/29	9.4	29.37	7	29.64	29.30	2.4	9,302	0.03%
2018/06/28	17.3	29.51	41	29.88	29.40	-23.7	9,253	-0.26%
2018/06/27	22.7	29.44	2	29.90	29.15	20.7	9,256	0.22%
2018/06/26	7	29.75	16	29.87	29.75	-9	9,307	-0.10%
2018/06/25	20	29.62	19	29.96	29.55	1	9,321	0.01%
2018/06/22	20.8	29.74	36	29.90	29.75	-15.2	9,401	-0.16%
2018/06/21	14	29.58	20	29.72	29.40	-6	9,392	-0.06%
2018/06/20	14	29.17	20	29.30	29.15	-6	9,424	-0.06%
2018/06/19	3	28.60	0	0.00	28.10	3	9,383	0.03%
2018/06/15	3	28.72	1	28.95	28.65	2	9,373	0.02%
2018/06/14	11	29.28	2	29.25	29.10	9	9,383	0.10%
2018/06/12	16	29.92	12	30.26	29.85	4	9,474	0.04%
2018/06/11	20	30.71	0	0.00	30.25	20	9,420	0.21%
2018/06/08	12	31.35	1	31.60	31.20	11	9,428	0.12%
2018/06/07	1.5	31.90	18	31.80	31.90	-16.5	9,401	-0.18%
2018/06/06	11.5	31.23	6	31.61	31.15	5.5	9,397	0.06%
2018/06/05	15	31.40	3	31.63	31.20	12	9,382	0.13%
2018/06/04	3	31.40	5	31.65	31.70	-2	9,349	-0.02%
2018/06/01	5	31.66	0	0.00	31.50	5	9,322	0.05%
2018/05/31	1	31.55	7	32.19	32.10	-6	9,197	-0.07%
2018/05/30	1	31.10	3	31.35	31.35	-2	9,043	-0.02%
2018/05/29	9	31.52	4	31.89	31.45	5	9,030	0.06%
2018/05/28	8	31.38	1	31.30	31.30	7	9,018	0.08%
2018/05/25	2	32.53	2	32.45	32.05	0	9,076	0.00%
2018/05/24	1	33.05	0	0.00	33.20	1	9,103	0.01%
2018/05/22	3	33.32	0	0.00	33.25	3	8,908	0.03%
2018/05/21	5.5	34.51	0	0.00	33.60	5.5	8,885	0.06%
2018/05/18	8	32.76	14	32.89	33.95	-6	8,590	-0.07%
2018/05/17	2	31.80	2	32.28	31.75	0	8,254	0.00%
2018/05/16	1.9	31.65	2	31.78	31.70	-0.1	8,172	0.00%
2018/05/15	2	31.45	0	0.00	31.45	2	8,296	0.02%
2018/05/11	0	0.00	5	31.64	31.80	-5	8,389	-0.06%
2018/05/10	5	31.02	3	31.27	30.90	2	8,384	0.02%
2018/05/09	6.8	31.31	0	0.00	31.05	6.8	8,365	0.08%
2018/04/26	0	0.00	4	33.98	33.60	-4	8,736	-0.05%
2018/04/25	1	32.10	0	0.00	32.10	1	8,639	0.01%
2018/04/23	1	33.10	1	32.40	32.50	0	8,688	0.00%
2018/04/20	1	33.50	2	33.53	33.10	-1	8,766	-0.01%
2018/04/19	1	32.75	0	0.00	33.00	1	8,722	0.01%
2018/04/18	0	0.00	1	32.60	32.65	-1	8,774	-0.01%
2018/04/17	0.2	31.50	1	32.10	31.55	-0.8	8,829	-0.01%
2018/04/16	1	32.40	1	32.70	32.25	0	9,057	0.00%
2018/04/13	0	0.00	1	31.35	31.90	-1	9,208	-0.01%
2018/04/12	3	31.02	10	31.12	31.10	-7	9,504	-0.07%
2018/04/11	1.7	30.40	0	0.00	30.25	1.7	9,729	0.02%
2018/04/10	0.2	31.10	0	0.00	31.15	0.2	10,059	0.00%
2018/04/09	0.2	31.25	13	30.53	31.40	-12.8	10,351	-0.12%
2018/04/03	5	29.35	0	0.00	29.35	5	10,573	0.05%
2018/04/02	3	30.18	1	30.75	29.80	2	11,452	0.02%
2018/03/31	2.5	30.52	3	30.60	30.60	-0.5	12,081	0.00%
2018/03/30	0.4	30.65	1	30.55	30.65	-0.6	13,086	0.00%
2018/03/29	0	0.00	3	30.38	30.50	-3	13,452	-0.02%
2018/03/28	1.4	30.09	1	30.30	30.05	0.4	13,439	0.00%
2018/03/27	1	30.00	11	30.03	30.00	-10	13,456	-0.07%
2018/03/26	2	29.58	1	30.10	29.60	1	13,432	0.01%
2018/03/23	0	0.00	35	28.45	29.75	-35	13,414	-0.26%
2018/03/22	35	30.05	25	29.81	29.45	10	13,356	0.07%
2018/03/20	2.2	29.51	2	29.73	29.90	0.2	13,481	0.00%
2018/03/19	4	29.76	2	29.60	29.50	2	13,563	0.01%
2018/03/15	3	29.22	6	29.44	29.40	-3	13,649	-0.02%
2018/03/14	9	29.27	9	29.35	29.40	0	13,650	0.00%
2018/03/12	2.5	28.86	8	28.67	28.60	-5.5	13,987	-0.04%
2018/03/09	4	28.03	3	28.23	27.95	1	14,164	0.01%
2018/03/08	9	28.00	4	28.05	28.05	5	14,802	0.03%
2018/03/07	3	28.05	1	28.35	27.90	2	15,475	0.01%
2018/03/06	1	28.15	5	28.35	28.35	-4	15,565	-0.03%
2018/03/05	5	28.12	0	0.00	27.90	5	15,651	0.03%
2018/03/02	3	29.03	0	0.00	28.90	3	15,668	0.02%
2018/03/01	0	0.00	4	29.58	29.70	-4	15,776	-0.03%
2018/02/27	1	28.80	2	29.50	29.20	-1	15,719	-0.01%
2018/02/26	0.2	28.90	2	28.63	29.00	-1.8	15,721	-0.01%
2018/02/23	1	28.00	1	28.05	28.00	0	15,928	0.00%
2018/02/21	3	27.50	2	27.40	27.50	1	16,059	0.01%
2018/02/12	2	26.75	0	0.00	26.65	2	16,094	0.01%
2018/02/09	0	0.00	2	26.80	27.10	-2	16,231	-0.01%
2018/02/07	0	0.00	2	27.65	26.90	-2	16,513	-0.01%
2018/02/05	4	28.10	0	0.00	28.05	4	17,180	0.02%
2018/02/02	0	0.00	2	29.20	28.95	-2	17,734	-0.01%
2018/01/31	2	28.60	0	0.00	28.75	2	17,730	0.01%
2018/01/30	6	30.12	1	29.60	29.35	5	17,647	0.03%
2018/01/29	5	29.90	11	30.13	30.50	-6	17,715	-0.03%
2018/01/26	0	0.00	10	30.05	29.80	-10	17,625	-0.06%
2018/01/25	1	29.55	1	29.80	29.55	0	17,442	0.00%
2018/01/24	3	29.25	0	0.00	29.45	3	17,377	0.02%
2018/01/23	8	29.31	1	29.15	29.10	7	17,398	0.04%
2018/01/22	6	28.88	0	0.00	29.70	6	17,341	0.03%
2018/01/19	3	29.70	2	29.55	29.15	1	17,290	0.01%
2018/01/18	8	30.01	0	0.00	29.80	8	17,160	0.05%
2018/01/17	1	30.20	3	30.10	30.15	-2	17,062	-0.01%
2018/01/15	1	29.90	0	0.00	29.90	1	16,759	0.01%
2018/01/12	15	30.91	10	30.35	30.40	5	16,553	0.03%
2018/01/10	2	31.03	0	0.00	31.05	2	16,264	0.01%
2018/01/09	1	31.15	7	31.36	31.60	-6	15,960	-0.04%
2018/01/08	35	31.12	11	31.16	31.15	24	15,651	0.15%
2018/01/05	4	30.35	1	30.50	30.80	3	15,233	0.02%
2018/01/04	14	30.81	12	30.52	30.15	2	14,980	0.01%
2018/01/03	6	30.60	2	30.40	30.35	4	14,682	0.03%
2018/01/02	34	31.87	32	30.94	30.80	2	14,308	0.01%