國喬 (1312)-永豐金-板新券商分點個股進出

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
--
漲幅
0.00%
成交量
1,088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－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/23	4	13.21	0	0.00	13.20	4	2,178	0.18%
2024/04/19	1	13.15	1	12.95	12.90	0	2,208	0.00%
2024/04/18	7.1	12.90	0.2	13.10	13.10	6.9	2,182	0.32%
2024/04/17	13	13.05	0	0.00	12.95	13	2,215	0.59%
2024/04/16	6	13.00	0.7	13.20	12.95	5.3	2,259	0.23%
2024/04/15	2	13.45	2	13.35	13.35	0	2,248	0.00%
2024/04/11	0	0.00	5	13.38	13.35	-5	2,269	-0.22%
2024/04/10	1	13.60	7	13.61	13.70	-6	2,261	-0.27%
2024/04/09	1	13.50	1	13.55	13.55	0	2,269	0.00%
2024/04/08	1	13.20	1	13.25	13.30	0	2,246	0.00%
2024/04/02	2	13.38	10	13.40	13.35	-8	2,306	-0.35%
2024/04/01	1	13.55	0	0.00	13.55	1	2,324	0.04%
2024/03/27	1	13.40	1	13.35	13.35	0	2,715	0.00%
2024/03/25	0	0.00	4	13.35	13.40	-4	2,781	-0.14%
2024/03/22	1	13.35	1	13.35	13.45	0	2,869	0.00%
2024/03/21	1	13.40	0	0.00	13.45	1	2,906	0.03%
2024/03/20	2	13.15	4	13.00	13.15	-2	2,986	-0.07%
2024/03/18	6	13.12	0	0.00	13.15	6	3,035	0.20%
2024/03/14	0	0.00	1	13.45	13.50	-1	3,180	-0.03%
2024/03/13	13.6	13.50	0	0.00	13.45	13.6	3,199	0.42%
2024/03/12	21.1	13.80	0	0.00	13.85	21.1	3,168	0.66%
2024/03/11	0	13.70	0	0.00	13.75	0	3,182	0.00%
2024/03/08	1	13.55	0	0.00	13.55	1	3,175	0.03%
2024/03/07	0	0.00	3	13.90	13.90	-3	3,119	-0.10%
2024/03/06	1	14.05	2	14.08	14.05	-1	3,090	-0.03%
2024/03/05	3.1	13.98	0	0.00	14.00	3.1	3,129	0.10%
2024/03/04	1	14.05	3	14.03	14.05	-2	3,123	-0.06%
2024/03/01	1	14.15	1	14.10	14.10	0	3,153	0.00%
2024/02/27	1	14.20	0	0.00	14.10	1	3,200	0.03%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/22	10	14.30	0	0.00	14.30	10	3,174	0.32%
2024/02/21	2	14.45	0	0.00	14.35	2	3,160	0.06%
2024/02/19	0	0.00	3	14.72	14.70	-3	3,164	-0.09%
2024/02/05	1	14.30	0	0.00	14.25	1	3,121	0.03%
2024/02/02	0	0.00	4	14.41	14.40	-4	3,106	-0.13%
2024/01/29	0	0.00	1	14.80	14.75	-1	3,046	-0.03%
2024/01/26	1	14.55	1	14.55	14.50	0	3,020	0.00%
2024/01/25	0	0.00	1	14.40	14.40	-1	2,991	-0.03%
2024/01/24	0	0.00	2	14.40	14.35	-2	2,969	-0.07%
2024/01/18	5	14.01	0	0.00	14.05	5	2,900	0.17%
2024/01/17	15.2	14.06	0	0.00	14.05	15.2	2,888	0.53%
2024/01/16	3	14.30	3	14.37	14.30	0	2,815	0.00%
2024/01/12	2	14.55	0	0.00	14.70	2	2,763	0.07%
2024/01/10	8.3	14.77	1	14.85	14.70	7.3	2,695	0.27%
2024/01/09	13	14.95	2	14.95	14.95	11	2,644	0.42%
2024/01/08	0	0.00	1	15.25	15.15	-1	2,607	-0.04%
2024/01/05	0	0.00	17	15.11	15.20	-17	2,569	-0.66%
2024/01/04	0	0.00	1	15.10	15.05	-1	2,550	-0.04%
2024/01/03	2	15.20	2	15.20	15.15	0	2,545	0.00%
2024/01/02	0	0.00	3	15.18	15.15	-3	2,515	-0.12%
2023/12/29	1	15.20	4	15.18	15.20	-3	2,498	-0.12%
2023/12/28	5	15.07	5	15.06	15.10	0	2,454	0.00%
2023/12/27	0	0.00	2	15.10	15.10	-2	2,422	-0.08%
2023/12/26	1	14.95	14	15.27	15.10	-13	2,395	-0.54%
2023/12/25	17.8	14.85	14	14.87	14.85	3.8	2,213	0.17%
2023/12/22	2	15.05	0	0.00	15.05	2	1,962	0.10%
2023/12/21	11	15.28	4	15.30	15.30	7	1,937	0.36%
2023/12/20	0	0.00	1	15.00	15.05	-1	1,865	-0.05%
2023/12/18	14	15.35	2	15.30	15.20	12	1,754	0.68%
2023/12/15	13	15.31	13	15.25	15.25	0	1,714	0.00%
2023/12/14	10	15.15	45	15.21	15.20	-35	1,614	-2.17%
2023/12/13	21	15.18	11	15.15	15.15	10	1,560	0.64%
2023/12/12	2	15.10	0.9	15.11	15.45	1.1	1,536	0.07%
2023/12/11	15	15.38	18	15.24	15.20	-3	1,441	-0.21%
2023/12/08	5	15.74	0	0.00	15.70	5	1,371	0.36%
2023/12/07	3	15.80	7	15.90	15.70	-4	1,337	-0.30%
2023/12/05	0	0.00	10	15.95	16.00	-10	1,296	-0.77%
2023/12/01	1	16.00	0	0.00	15.95	1	1,251	0.08%
2023/11/30	8	15.91	0	0.00	16.05	8	1,242	0.64%
2023/11/29	5	16.15	0	0.00	16.10	5	1,197	0.42%
2023/11/28	5	16.20	2	16.13	16.20	3	1,185	0.25%
2023/11/27	2	16.60	0	0.00	16.55	2	1,120	0.18%
2023/11/24	20	16.65	2	16.70	16.75	18	1,085	1.66%
2023/11/23	2	16.40	0	0.00	16.45	2	1,045	0.19%
2023/11/22	0	0.00	1	16.45	16.45	-1	1,038	-0.10%
2023/11/17	0	0.00	20	16.30	16.35	-20	1,025	-1.95%
2023/11/16	20	16.25	0	0.00	16.35	20	1,043	1.92%
2023/11/14	1	15.70	0	15.80	15.80	1	1,023	0.10%
2023/11/10	5	15.90	0	0.00	15.80	5	1,096	0.46%
2023/11/09	2	15.88	0	0.00	15.85	2	1,163	0.17%
2023/11/06	0	0.00	20	16.15	16.15	-20	1,275	-1.57%
2023/11/01	1	15.70	0	0.00	15.70	1	1,295	0.08%
2023/10/20	1	15.80	3	15.85	15.90	-2	1,472	-0.14%
2023/10/18	0	16.45	0	0.00	16.15	0	1,475	0.00%
2023/10/16	5	16.55	0	0.00	16.60	5	1,524	0.33%
2023/10/06	0	0.00	11	16.45	16.50	-11	1,593	-0.69%
2023/09/13	0	0.00	2	17.50	17.55	-2	1,748	-0.11%
2023/09/11	0	0.00	1	17.35	17.10	-1	1,733	-0.06%
2023/09/08	1	17.15	17	17.10	17.10	-16	1,733	-0.92%
2023/08/30	0	0.00	5	16.85	16.90	-5	1,751	-0.29%
2023/08/21	1	16.60	0	0.00	16.60	1	1,824	0.05%
2023/08/17	0	0.00	20	16.50	16.70	-20	1,817	-1.10%
2023/08/16	1	16.50	0	0.00	16.50	1	1,787	0.06%
2023/08/14	1	17.30	2	17.30	17.25	-1	1,706	-0.06%
2023/08/11	2	18.65	0	0.00	18.65	2	1,621	0.12%
2023/08/10	0	0.00	2	18.55	18.60	-2	1,637	-0.12%
2023/08/02	4	18.90	2	19.10	18.70	2	1,718	0.12%
2023/07/31	0	0.00	3	18.50	18.40	-3	1,654	-0.18%
2023/07/27	2	18.13	2	18.20	18.20	0	1,677	0.00%
2023/07/17	0	0.00	2	18.35	18.40	-2	1,962	-0.10%
2023/07/14	0	0.00	7	18.44	18.45	-7	2,014	-0.35%
2023/07/13	3	18.20	0	0.00	18.20	3	2,108	0.14%
2023/07/12	3	18.33	0	0.00	18.25	3	2,130	0.14%
2023/07/10	3	18.65	0	0.00	18.50	3	2,291	0.13%
2023/07/07	1	18.50	0	0.00	18.65	1	2,329	0.04%
2023/07/06	3	18.92	0	0.00	18.80	3	2,319	0.13%
2023/07/03	0	0.00	1	19.45	19.50	-1	2,421	-0.04%
2023/06/30	0	0.00	2	19.35	19.45	-2	2,443	-0.08%
2023/06/20	20	19.25	0	0.00	19.20	20	2,544	0.79%
2023/06/16	1	19.50	4	19.38	19.45	-3	2,543	-0.12%
2023/06/15	8	19.21	0	0.00	19.30	8	2,531	0.32%
2023/06/14	2	19.20	0	0.00	19.30	2	2,556	0.08%
2023/06/13	1	19.20	0	0.00	19.20	1	2,599	0.04%
2023/06/06	0	0.00	5	19.65	19.55	-5	2,697	-0.19%
2023/06/02	40	19.35	0	0.00	19.35	40	2,685	1.49%
2023/06/01	0	0.00	28	19.05	19.15	-28	2,690	-1.04%
2023/05/31	2	18.85	0	0.00	19.00	2	2,689	0.07%
2023/05/29	2	19.00	1	19.05	19.00	1	2,667	0.04%
2023/05/26	0	0.00	8	18.95	18.95	-8	2,681	-0.30%
2023/05/18	0	0.00	0	19.20	19.20	0	2,706	0.00%
2023/05/17	5	19.10	0	0.00	19.20	5	2,735	0.18%
2023/05/16	1	19.05	0	0.00	19.05	1	2,742	0.04%
2023/05/12	2	18.90	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	18.90	0	0.00	18.75	2	2,751	0.07%
2023/05/08	0	0.00	3	19.80	19.75	-3	2,779	-0.11%
2023/05/04	1	19.65	0	0.00	19.70	1	2,852	0.04%
2023/05/03	2	19.85	0	0.00	19.85	2	2,862	0.07%
2023/05/02	4	20.08	0	0.00	20.10	4	2,900	0.14%
2023/04/26	0	20.35	0	0.00	20.25	0	2,960	0.00%
2023/04/24	2	21.03	2	20.88	20.80	0	2,921	0.00%
2023/04/20	8	20.35	0	0.00	20.25	8	2,771	0.29%
2023/04/18	5	20.70	8	20.75	20.55	-3	2,732	-0.11%
2023/04/17	1	21.10	6	21.20	21.20	-5	2,683	-0.19%
2023/04/14	0	0.00	12	20.93	21.15	-12	2,686	-0.45%
2023/04/13	20	21.00	1	20.90	20.75	19	2,655	0.72%
2023/04/12	0	0.00	1	20.70	20.60	-1	2,543	-0.04%
2023/04/06	0	0.00	3	20.53	20.15	-3	2,542	-0.12%
2023/03/31	4	19.95	47	19.90	20.00	-43	2,482	-1.73%
2023/03/30	0	0.00	1	19.80	19.80	-1	2,528	-0.04%
2023/03/27	8	19.74	7	19.94	20.00	1	2,697	0.04%
2023/03/24	0	0.00	20	19.75	19.60	-20	2,738	-0.73%
2023/03/17	0	0.00	1	19.65	19.55	-1	3,123	-0.03%
2023/03/16	3	19.07	0	0.00	18.90	3	3,124	0.10%
2023/03/13	0	0.00	2	19.75	19.65	-2	3,388	-0.06%
2023/03/10	3	19.58	0	0.00	19.60	3	3,538	0.08%
2023/03/09	0	0.00	6	19.90	19.90	-6	3,990	-0.15%
2023/03/07	0	0.00	1	20.00	20.00	-1	4,436	-0.02%
2023/02/23	0	0.00	3	20.00	19.95	-3	4,680	-0.06%
2023/02/22	1	19.70	0	0.00	19.85	1	4,664	0.02%
2023/02/21	2	19.85	0	0.00	19.80	2	4,678	0.04%
2023/02/16	0	0.00	1	19.65	19.65	-1	4,872	-0.02%
2023/02/10	0	0.00	1	19.55	19.30	-1	5,003	-0.02%
2023/02/09	0	0.00	4	19.73	19.65	-4	4,972	-0.08%
2023/02/08	1	19.65	0	0.00	19.60	1	4,977	0.02%
2023/02/06	3	19.92	0	0.00	19.95	3	4,905	0.06%
2023/02/03	0	0.00	1	19.85	19.85	-1	4,885	-0.02%
2023/02/01	0	0.00	1	20.10	20.10	-1	4,806	-0.02%
2023/01/31	0	0.00	1	20.05	20.05	-1	4,794	-0.02%
2023/01/30	1	19.75	3	19.82	19.80	-2	4,739	-0.04%
2023/01/17	1	19.80	0	0.00	19.85	1	4,691	0.02%
2023/01/16	0	0.00	1	19.60	19.70	-1	4,665	-0.02%
2023/01/13	0	0.00	5	19.57	19.50	-5	4,597	-0.11%
2023/01/12	1	19.50	4	19.56	19.60	-3	4,591	-0.07%
2023/01/10	3	19.35	0	0.00	19.40	3	4,540	0.07%
2023/01/06	0	0.00	2	19.30	19.30	-2	4,500	-0.04%
2023/01/05	0	0.00	1	19.40	19.30	-1	4,514	-0.02%
2023/01/04	0	0.00	2	19.33	19.30	-2	4,480	-0.04%
2023/01/03	0	0.00	5	19.01	19.20	-5	4,453	-0.11%
2022/12/30	1	18.85	0	0.00	18.85	1	4,427	0.02%
2022/12/29	6	18.72	3	18.73	18.80	3	4,415	0.07%
2022/12/28	2	18.90	1	18.85	18.85	1	4,417	0.02%
2022/12/27	1	19.20	1	19.30	19.20	0	4,403	0.00%
2022/12/26	3	19.25	4	19.11	19.10	-1	4,384	-0.02%
2022/12/23	1	18.55	0	0.00	18.95	1	4,368	0.02%
2022/12/22	1	18.70	2	18.75	18.75	-1	4,346	-0.02%
2022/12/21	1	18.15	0	0.00	18.15	1	4,338	0.02%
2022/12/19	1	18.55	1	18.35	18.35	0	4,281	0.00%
2022/12/16	2	18.40	1	18.75	18.35	1	4,271	0.02%
2022/12/15	1	19.05	1	19.15	19.05	0	4,192	0.00%
2022/12/14	0	0.00	12	18.70	18.80	-12	4,160	-0.29%
2022/12/13	3	18.68	2	18.70	18.50	1	4,147	0.02%
2022/12/12	3	18.38	1	18.25	18.45	2	4,095	0.05%
2022/12/09	9	19.39	12	19.48	19.00	-3	4,067	-0.07%
2022/12/08	2	18.70	0	0.00	18.85	2	3,862	0.05%
2022/12/07	2	19.23	1	18.75	18.85	1	3,836	0.03%
2022/12/06	7	19.51	0	0.00	19.20	7	3,753	0.19%
2022/12/05	5	20.26	2	20.18	20.20	3	3,604	0.08%
2022/12/02	6	20.33	1	20.15	20.30	5	3,560	0.14%
2022/12/01	27	20.92	22	20.90	20.70	5	3,402	0.15%
2022/11/30	3	19.67	9	20.49	20.80	-6	2,936	-0.20%
2022/11/29	1	18.80	1	18.80	18.95	0	2,586	0.00%
2022/11/28	5	18.85	3	18.42	18.80	2	2,511	0.08%
2022/11/25	0	0.00	4	18.29	18.30	-4	2,377	-0.17%
2022/11/23	1	17.50	0	0.00	17.50	1	2,259	0.04%
2022/11/22	1	17.35	0	0.00	17.35	1	2,275	0.04%
2022/11/18	1	17.65	0	0.00	17.50	1	2,287	0.04%
2022/11/15	1	17.65	0	0.00	17.70	1	2,326	0.04%
2022/11/14	2	17.60	0	0.00	17.80	2	2,318	0.09%
2022/11/09	0	0.00	1	18.35	18.50	-1	2,248	-0.04%
2022/11/08	3	18.07	0	0.00	18.00	3	2,258	0.13%
2022/11/03	0	17.65	0	0.00	17.75	0	2,362	0.00%
2022/10/26	1	17.20	1	17.30	17.25	0	2,450	0.00%
2022/10/20	1	17.10	4	17.01	17.20	-3	2,443	-0.12%
2022/10/07	0	0.00	3	17.95	18.00	-3	2,567	-0.12%
2022/10/05	10	17.90	0	0.00	17.85	10	2,950	0.34%
2022/10/04	3	17.70	0	0.00	17.75	3	3,093	0.10%
2022/10/03	0	0.00	1	17.70	17.55	-1	3,173	-0.03%
2022/09/30	1	17.40	0	0.00	17.50	1	3,229	0.03%
2022/09/28	1	16.75	0	0.00	16.60	1	3,317	0.03%
2022/09/26	1	17.85	0	0.00	17.85	1	3,292	0.03%
2022/09/20	10	18.70	80	18.70	18.75	-70	3,373	-2.08%
2022/09/16	0	0.00	1	18.80	18.70	-1	3,396	-0.03%
2022/09/15	0	0.00	5	18.80	18.80	-5	3,416	-0.15%
2022/09/07	1	18.10	0	0.00	17.95	1	3,661	0.03%
2022/09/05	3	18.35	7	18.50	18.35	-4	3,674	-0.11%
2022/09/02	1	18.75	0	0.00	18.55	1	3,684	0.03%
2022/09/01	1	18.65	0	0.00	18.70	1	3,667	0.03%
2022/08/30	0	0.00	2	18.85	18.75	-2	3,674	-0.05%
2022/08/29	2	18.73	0	0.00	18.75	2	3,704	0.05%
2022/08/24	0	0.00	5	19.40	19.20	-5	3,731	-0.13%
2022/08/23	0	0.00	1	18.80	18.90	-1	3,674	-0.03%
2022/08/19	1	18.65	0	0.00	18.90	1	3,723	0.03%
2022/08/17	8	18.69	5	18.59	18.70	3	3,748	0.08%
2022/08/16	4	18.96	0	0.00	18.85	4	3,712	0.11%
2022/08/15	2	19.10	0	0.00	19.20	2	3,655	0.05%
2022/08/12	1.1	19.36	0	0.00	19.25	1.1	3,634	0.03%
2022/08/10	1	19.45	1	19.45	19.55	0	3,591	0.00%
2022/08/04	1	19.10	0	0.00	19.25	1	3,773	0.03%
2022/08/03	0	0.00	1	19.45	19.35	-1	3,773	-0.03%
2022/08/02	1	19.70	3	19.60	19.60	-2	3,817	-0.05%
2022/08/01	1	19.90	14	19.91	19.95	-13	3,923	-0.33%
2022/07/29	0	0.00	2	19.80	19.80	-2	3,966	-0.05%
2022/07/28	0	0.00	3	19.75	19.75	-3	4,002	-0.07%
2022/07/22	2	19.30	0	0.00	19.35	2	4,178	0.05%
2022/07/20	1	19.55	1	19.55	19.35	0	4,312	0.00%
2022/07/19	0	0.00	1	18.95	19.35	-1	4,361	-0.02%
2022/07/18	1	18.95	0	0.00	18.90	1	4,350	0.02%
2022/07/15	4	18.93	0	0.00	18.80	4	4,367	0.09%
2022/07/14	0	0.00	4	18.94	19.20	-4	4,323	-0.09%
2022/07/12	6	20.81	6	20.58	20.35	0	3,987	0.00%
2022/07/11	1	21.45	1	21.40	21.40	0	3,872	0.00%
2022/07/08	0	0.00	1	21.75	21.65	-1	3,871	-0.03%
2022/07/07	1	21.30	2	21.65	21.55	-1	3,848	-0.03%
2022/07/06	6	21.63	0	0.00	21.40	6	3,823	0.16%
2022/07/05	6	22.12	2	22.20	22.15	4	3,845	0.10%
2022/07/04	2	21.80	0	0.00	21.80	2	3,840	0.05%
2022/07/01	6	22.21	0	0.00	21.95	6	3,924	0.15%
2022/06/30	8	22.79	10	22.70	22.70	-2	3,952	-0.05%
2022/06/29	1	23.10	0	0.00	23.20	1	4,061	0.02%
2022/06/23	3	22.75	10	22.44	22.35	-7	4,515	-0.16%
2022/06/22	3	22.38	12	22.30	22.25	-9	4,511	-0.20%
2022/06/21	1	22.80	0	0.00	23.10	1	4,418	0.02%
2022/06/20	6	23.15	30	23.80	22.80	-24	4,393	-0.55%
2022/06/17	32	23.65	0	0.00	23.60	32	4,361	0.73%
2022/06/16	0	0.00	5	23.85	23.85	-5	4,373	-0.11%
2022/06/14	1	23.90	0	0.00	23.95	1	4,404	0.02%
2022/06/13	9.6	24.11	0	0.00	24.15	9.6	4,426	0.22%
2022/06/08	0	0.00	2	24.70	24.60	-2	4,538	-0.04%
2022/06/07	1	24.55	0	0.00	24.50	1	4,595	0.02%
2022/06/01	5	24.50	0	0.00	24.50	5	5,083	0.10%
2022/05/31	20	24.50	5	24.40	24.50	15	5,132	0.29%
2022/05/30	0	0.00	2	24.38	24.30	-2	5,269	-0.04%
2022/05/27	2	24.15	0	0.00	24.00	2	5,388	0.04%
2022/05/26	0	0.00	5	24.00	23.95	-5	5,504	-0.09%
2022/05/19	0	0.00	4	24.05	24.15	-4	5,774	-0.07%
2022/05/18	0	0.00	2	24.38	24.55	-2	5,777	-0.03%
2022/05/17	0	0.00	1	24.10	24.20	-1	5,804	-0.02%
2022/05/16	0	0.00	3	23.98	23.95	-3	5,853	-0.05%
2022/05/13	0	0.00	1	23.75	23.80	-1	5,880	-0.02%
2022/05/12	4	23.76	15	23.73	23.45	-11	6,070	-0.18%
2022/05/10	0	0.00	6	24.21	24.25	-6	6,404	-0.09%
2022/05/09	8	24.75	3	24.60	24.60	5	6,485	0.08%
2022/05/06	6	25.50	0	0.00	25.55	6	6,541	0.09%
2022/05/05	4	26.14	3	26.20	26.15	1	6,623	0.02%
2022/05/04	1	25.80	9	25.75	25.85	-8	6,626	-0.12%
2022/04/28	0	0.00	1	25.60	25.80	-1	6,871	-0.01%
2022/04/27	1	25.20	2	25.25	25.05	-1	6,853	-0.01%
2022/04/26	3	25.90	0	0.00	26.00	3	6,861	0.04%
2022/04/25	0	0.00	11	26.03	25.95	-11	6,865	-0.16%
2022/04/21	0	0.00	1	26.35	26.50	-1	6,834	-0.01%
2022/04/19	0	0.00	1	26.15	26.25	-1	6,929	-0.01%
2022/04/18	4.4	26.10	0	0.00	26.05	4.4	7,130	0.06%
2022/04/14	1	26.55	0	0.00	26.55	1	7,364	0.01%
2022/04/13	0	0.00	4	26.30	26.30	-4	7,342	-0.05%
2022/04/12	11	26.00	4	26.10	26.15	7	7,389	0.09%
2022/04/07	4	26.55	0	0.00	26.25	4	7,512	0.05%
2022/04/06	2	26.80	0	0.00	26.75	2	7,510	0.03%
2022/04/01	11.2	26.91	0	0.00	27.00	11.2	7,483	0.15%
2022/03/31	5	27.49	0	0.00	27.30	5	7,388	0.07%
2022/03/30	37	27.98	19	27.98	27.85	18	7,366	0.24%
2022/03/24	0.4	26.95	0	0.00	26.95	0.4	7,056	0.01%
2022/03/23	0	0.00	3	27.18	27.15	-3	7,109	-0.04%
2022/03/22	3	26.97	4	27.15	27.15	-1	7,152	-0.01%
2022/03/18	2	26.75	0	26.70	26.55	2	7,296	0.03%
2022/03/17	0	26.63	0	0.00	26.75	0	7,342	0.00%
2022/03/16	1	26.60	1	26.40	26.30	0	7,413	0.00%
2022/03/14	0	0.00	9.3	26.46	26.80	-9.3	7,632	-0.12%
2022/03/11	1	26.20	0	0.00	26.25	1	7,710	0.01%
2022/03/10	0	0.00	1	26.50	26.50	-1	7,763	-0.01%
2022/03/09	16	26.20	31	26.80	26.10	-15	7,810	-0.19%
2022/03/08	42	27.14	3	26.70	26.70	39	7,737	0.50%
2022/03/07	3	28.02	1	27.70	27.75	2	7,794	0.03%
2022/03/04	0	28.85	9	28.73	28.65	-9	8,034	-0.11%
2022/03/03	3	28.93	0	0.00	28.95	3	8,350	0.04%
2022/03/02	4	28.96	11	28.90	28.85	-7	9,203	-0.08%
2022/03/01	1	28.60	4	28.69	28.75	-3	9,854	-0.03%
2022/02/25	0	0.00	31	28.25	28.40	-31	10,084	-0.31%
2022/02/24	29	27.86	42	28.04	27.80	-13	10,113	-0.13%
2022/02/23	1	28.35	1	28.45	28.45	0	10,078	0.00%
2022/02/22	10	28.90	14	28.44	28.35	-4	10,231	-0.04%
2022/02/21	0	0.00	2	28.75	28.70	-2	10,260	-0.02%
2022/02/18	0	0.00	17	28.30	28.55	-17	10,295	-0.17%
2022/02/17	1	28.35	2	28.30	28.35	-1	10,442	-0.01%
2022/02/16	0	0.00	15	28.55	28.25	-15	10,722	-0.14%
2022/02/15	31	28.35	4	28.34	28.35	27	11,238	0.24%
2022/02/14	5	28.64	16	28.51	28.30	-11	11,335	-0.10%
2022/02/11	24	29.02	16	29.05	29.00	8	11,247	0.07%
2022/02/10	21	28.76	11	28.80	28.80	10	11,082	0.09%
2022/02/09	2	28.40	20	28.40	28.50	-18	10,962	-0.16%
2022/02/08	0	0.00	2	28.30	28.25	-2	10,899	-0.02%
2022/02/07	0	0.00	16	27.46	27.80	-16	10,850	-0.15%
2022/01/26	6	26.65	0	0.00	26.60	6	10,807	0.06%
2022/01/25	2	26.55	3	26.65	26.50	-1	10,809	-0.01%
2022/01/24	1	27.00	1	27.00	27.00	0	10,773	0.00%
2022/01/21	4	27.76	5	27.70	27.50	-1	10,718	-0.01%
2022/01/20	1	27.60	31	27.96	27.85	-30	10,619	-0.28%
2022/01/19	37	27.79	0	0.00	27.60	37	10,619	0.35%
2022/01/18	8	27.86	1	28.05	27.80	7	10,534	0.07%
2022/01/14	1	28.00	9	27.77	27.85	-8	10,674	-0.07%
2022/01/13	3	28.05	0	0.00	28.05	3	10,691	0.03%
2022/01/12	0	0.00	8	27.70	27.75	-8	10,724	-0.07%
2022/01/11	14.1	27.67	13	27.59	27.65	1.1	10,735	0.01%
2022/01/10	16	28.06	2	28.05	28.05	14	10,654	0.13%
2022/01/07	12	28.50	15	28.40	28.25	-3	10,611	-0.03%
2022/01/06	6	28.20	0	0.00	28.10	6	10,514	0.06%
2022/01/05	7.5	28.07	10	28.15	28.10	-2.6	10,537	-0.02%
2022/01/04	4	28.20	0	0.00	28.25	4	10,557	0.04%
2022/01/03	5	28.46	0	0.00	28.40	5	10,591	0.05%
2021/12/30	2	29.00	2	28.90	28.70	0	10,636	0.00%
2021/12/29	0	0.00	6	28.68	28.85	-6	10,723	-0.06%
2021/12/28	1	28.60	1	28.60	28.65	0	10,792	0.00%
2021/12/24	0	0.00	2	28.60	28.40	-2	11,428	-0.02%
2021/12/23	6.1	28.30	16	28.30	28.35	-10	11,759	-0.08%
2021/12/22	0	0.00	1	28.30	28.20	-1	12,365	-0.01%
2021/12/17	2	28.23	0	0.00	28.30	2	13,159	0.02%
2021/12/16	2	27.95	0	0.00	27.90	2	13,171	0.02%
2021/12/15	13	28.05	10	28.03	27.95	3	13,213	0.02%
2021/12/14	0	0.00	5	28.20	28.10	-5	13,455	-0.04%
2021/12/10	4	28.25	0	0.00	28.20	4	13,719	0.03%
2021/12/08	10	28.79	18	28.96	28.55	-8	13,661	-0.06%
2021/12/07	13	28.68	4	28.71	28.75	9	13,548	0.07%
2021/12/06	3	28.50	0	0.00	28.35	3	13,459	0.02%
2021/12/03	10	28.65	1	28.65	28.50	9	13,445	0.07%
2021/12/02	1	28.50	0	0.00	28.40	1	13,374	0.01%
2021/12/01	14	28.71	4	28.75	28.70	10	13,300	0.08%
2021/11/30	20	28.73	13	29.09	28.75	7	13,134	0.05%
2021/11/29	27	28.74	7	28.74	28.70	20	12,856	0.16%
2021/11/26	110	29.99	34	29.95	29.80	76	12,642	0.60%	大買/
2021/11/25	51	29.66	1	29.75	29.75	50	11,857	0.42%
2021/11/24	0	0.00	1.2	28.82	29.20	-1.2	11,104	-0.01%
2021/11/23	2	28.25	1	28.20	28.15	1	10,814	0.01%
2021/11/22	0	0.00	6	28.42	28.30	-6	10,788	-0.06%
2021/11/19	36	28.74	3	28.75	28.50	33	10,778	0.31%
2021/11/18	0	0.00	3	28.65	28.70	-3	10,714	-0.03%
2021/11/16	1	28.35	31	28.25	28.45	-30	10,782	-0.28%
2021/11/15	7	28.91	1	28.80	28.80	6	10,695	0.06%
2021/11/12	10	28.71	18.5	29.65	29.55	-8.5	10,498	-0.08%
2021/11/11	0	0.00	20	27.73	27.50	-20	10,105	-0.20%
2021/11/10	1	28.20	5	28.55	28.15	-4	10,236	-0.04%
2021/11/09	10	27.95	0	0.00	27.95	10	10,379	0.10%
2021/11/08	1	27.50	3	27.68	27.85	-2	10,598	-0.02%
2021/11/04	1	27.30	0	0.00	27.10	1	10,873	0.01%
2021/11/03	0	0.00	1	27.50	27.50	-1	10,892	-0.01%
2021/10/29	1	26.90	0	0.00	27.00	1	11,323	0.01%
2021/10/28	5	26.80	0	0.00	26.95	5	11,313	0.04%
2021/10/26	1	26.80	0	0.00	26.80	1	11,391	0.01%
2021/10/25	2	26.75	0	0.00	26.80	2	11,456	0.02%
2021/10/22	4	26.74	5	26.40	26.35	-1	11,536	-0.01%
2021/10/21	4	26.93	0	0.00	26.85	4	11,544	0.03%
2021/10/20	5	26.80	5	27.25	26.90	0	11,630	0.00%
2021/10/19	2	27.10	5	27.20	27.30	-3	11,719	-0.03%
2021/10/18	10	27.75	3	27.85	27.35	7	11,753	0.06%
2021/10/15	1	27.15	3	27.10	27.20	-2	11,849	-0.02%
2021/10/14	4	26.96	0	0.00	26.95	4	12,027	0.03%
2021/10/12	0	0.00	2	27.70	27.75	-2	12,108	-0.02%
2021/10/08	5	28.08	0	0.00	28.10	5	12,156	0.04%
2021/10/07	2	28.25	7	28.29	28.70	-5	12,374	-0.04%
2021/10/06	27	28.30	24	28.04	28.10	3	12,730	0.02%
2021/10/05	2	26.90	4	26.98	27.60	-2	12,779	-0.02%
2021/10/04	13	27.42	1	27.95	26.85	12	12,812	0.09%
2021/10/01	23	28.39	2	28.05	28.10	21	12,723	0.17%
2021/09/30	43	29.05	11	29.13	28.95	32	12,932	0.25%
2021/09/29	5	30.41	10.4	30.86	29.80	-5.4	13,036	-0.04%
2021/09/28	7	30.40	15	30.46	31.00	-8	13,169	-0.06%
2021/09/27	2	30.00	29	30.29	30.35	-27	16,563	-0.16%
2021/09/24	2	29.45	4	29.16	29.25	-2	18,467	-0.01%
2021/09/23	0	0.00	24	28.84	29.15	-24	18,717	-0.13%
2021/09/22	23	28.40	2	28.58	28.65	21	18,974	0.11%
2021/09/17	10	30.00	3	29.38	29.10	7	19,124	0.04%
2021/09/16	15	29.68	8	29.83	29.90	7	18,943	0.04%
2021/09/15	0	0.00	1	29.05	28.80	-1	18,890	-0.01%
2021/09/14	5	29.35	1	29.00	29.15	4	19,005	0.02%
2021/09/13	0	0.00	5	29.35	29.40	-5	19,224	-0.03%
2021/09/10	0	0.00	1	28.55	28.90	-1	19,502	-0.01%
2021/09/09	1	28.30	0	0.00	28.50	1	19,690	0.01%
2021/09/08	0	0.00	5	28.70	28.45	-5	19,913	-0.03%
2021/09/07	0	0.00	8	28.74	28.85	-8	20,858	-0.04%
2021/09/06	9	28.72	34	28.61	28.50	-25	21,221	-0.12%
2021/09/02	0	0.00	15	29.58	29.45	-15	22,413	-0.07%
2021/09/01	14	30.20	0	0.00	30.10	14	22,929	0.06%
2021/08/31	7	29.79	8	29.62	30.45	-1	23,466	0.00%
2021/08/30	2	29.48	3	29.50	29.50	-1	24,389	0.00%
2021/08/27	2	29.23	0	0.00	29.50	2	24,911	0.01%
2021/08/26	7	29.07	1	28.85	29.05	6	25,559	0.02%
2021/08/25	15	28.77	1	28.80	28.90	14	26,376	0.05%
2021/08/23	1	28.35	25	28.41	28.45	-24	26,948	-0.09%
2021/08/20	44	28.49	3	28.32	28.10	41	27,069	0.15%
2021/08/19	1	29.70	1.1	29.10	29.00	-0.1	27,083	0.00%
2021/08/18	3	28.65	0	0.00	29.95	3	27,251	0.01%
2021/08/17	5	29.83	0	0.00	29.20	5	27,885	0.02%
2021/08/16	27	30.14	0	0.00	29.90	27	27,993	0.10%
2021/08/13	10	31.20	31	31.73	31.20	-21	28,018	-0.07%
2021/08/12	16	31.23	21	30.95	31.30	-5	28,173	-0.02%
2021/08/11	25	30.15	30	31.18	30.00	-5	28,360	-0.02%
2021/08/10	1	30.40	0	0.00	30.70	1	28,688	0.00%
2021/08/09	37	30.64	0	0.00	30.70	37	29,084	0.13%
2021/08/06	6	30.86	22	31.10	30.95	-16	29,674	-0.05%
2021/08/05	11	30.92	22	30.64	30.90	-11	29,798	-0.04%
2021/08/04	15	30.30	1	30.35	30.30	14	30,190	0.05%
2021/08/03	1	29.55	1	29.60	29.60	0	30,703	0.00%
2021/08/02	0	0.00	32	29.55	29.75	-32	31,372	-0.10%
2021/07/30	23	29.20	24	29.38	29.15	-1	31,833	0.00%
2021/07/29	3	28.95	0	0.00	29.30	3	32,167	0.01%
2021/07/28	23	28.87	1	28.70	28.90	22	32,510	0.07%
2021/07/27	9	29.32	4	29.34	29.25	5	33,073	0.02%
2021/07/26	16	30.13	5	29.75	29.75	11	33,683	0.03%
2021/07/23	13	30.33	1	30.50	30.45	12	34,349	0.03%
2021/07/22	3	29.43	1	29.80	29.45	2	34,457	0.01%
2021/07/21	6	29.34	9	30.12	29.30	-3	34,896	-0.01%
2021/07/20	9	30.33	3.1	30.21	30.05	5.9	35,053	0.02%
2021/07/19	3	31.40	0	0.00	31.40	3	35,307	0.01%
2021/07/16	0	0.00	47	31.46	31.30	-47	36,742	-0.13%
2021/07/15	7	30.82	35	30.46	31.15	-28	37,062	-0.08%
2021/07/14	23	29.96	6.3	30.11	30.05	16.7	37,787	0.04%
2021/07/13	55	30.57	23.2	30.77	30.15	31.8	38,665	0.08%
2021/07/12	58	31.75	22	32.26	31.45	36	38,720	0.09%
2021/07/09	2	31.98	21	32.02	31.80	-19	39,020	-0.05%
2021/07/08	12	31.58	2	32.10	32.10	10	39,246	0.03%
2021/07/07	78	32.55	5	32.43	31.80	73	39,497	0.18%
2021/07/06	46	32.82	54	32.98	33.35	-8	39,662	-0.02%
2021/07/05	33	32.51	17	32.82	32.75	16	39,482	0.04%
2021/07/02	134	34.32	117.1	33.75	32.00	16.9	39,015	0.04%	大買/大賣/
2021/07/01	77	31.92	90	32.28	32.90	-13	35,475	-0.04%
2021/06/30	2	29.70	34	29.85	29.95	-32	33,491	-0.10%
2021/06/29	20	29.50	34	29.44	29.30	-14	33,314	-0.04%
2021/06/28	60	29.40	21	29.45	29.70	39	33,309	0.12%
2021/06/25	5	29.21	15	29.17	29.05	-10	33,238	-0.03%
2021/06/24	4	29.10	3	29.12	29.15	1	33,558	0.00%
2021/06/23	13	28.64	10	29.28	28.75	3	34,034	0.01%
2021/06/22	10	28.95	2	29.23	29.00	8	34,354	0.02%
2021/06/21	12	28.22	36	28.32	28.50	-24	34,152	-0.07%
2021/06/18	15	29.21	0	0.00	29.10	15	33,904	0.04%
2021/06/17	18	29.22	14	29.02	29.55	4	33,817	0.01%
2021/06/16	39	29.88	49	29.91	29.05	-10	33,732	-0.03%
2021/06/15	27	30.10	12	30.50	30.10	15	32,787	0.05%
2021/06/11	39	29.98	34	30.05	30.00	5	32,499	0.02%
2021/06/09	43.3	29.95	56	30.10	30.05	-12.8	31,523	-0.04%
2021/06/08	42	29.94	10	29.83	29.80	32	31,112	0.10%
2021/06/07	42.1	29.74	87.1	29.54	29.80	-45	30,592	-0.15%
2021/06/04	57	28.80	7.7	29.08	28.60	49.3	29,651	0.17%
2021/06/03	52	28.35	19	28.29	28.50	33	29,516	0.11%
2021/06/02	32	27.70	61	28.08	27.60	-29	29,646	-0.10%
2021/06/01	5	26.90	0	0.00	27.00	5	28,925	0.02%
2021/05/31	2	26.75	6	26.93	26.80	-4	28,924	-0.01%
2021/05/28	0	0.00	1	26.20	26.20	-1	28,562	0.00%
2021/05/27	0	0.00	45	25.87	25.75	-45	28,446	-0.16%
2021/05/26	33	26.05	16	26.19	26.05	17	28,348	0.06%
2021/05/25	46	26.28	21	26.29	25.90	25	28,179	0.09%
2021/05/24	5	25.20	12	24.95	25.15	-7	27,684	-0.03%
2021/05/21	45	24.59	38	24.60	24.80	7	27,756	0.03%
2021/05/20	23	24.41	0	0.00	24.00	23	27,565	0.08%
2021/05/19	7	24.44	23	24.42	24.45	-16	27,252	-0.06%
2021/05/18	43	24.33	41	24.65	24.85	2	26,955	0.01%
2021/05/17	40	24.28	4	24.13	24.05	36	26,378	0.14%
2021/05/14	26	26.89	20	27.50	26.70	6	25,940	0.02%
2021/05/13	1	25.80	21	24.99	25.00	-20	25,311	-0.08%
2021/05/12	32.4	25.78	35	27.15	25.70	-2.6	25,069	-0.01%
2021/05/11	7.2	29.00	29	29.31	28.00	-21.8	24,485	-0.09%
2021/05/10	65	28.87	32	29.05	28.90	33	23,939	0.14%
2021/05/07	4.1	29.25	28	29.35	29.05	-23.9	23,292	-0.10%
2021/05/06	38	32.07	0	0.00	32.25	38	22,826	0.17%
2021/05/05	0	0.00	1	32.00	31.30	-1	22,518	0.00%
2021/05/04	3	32.30	4	31.89	30.20	-1	22,164	0.00%
2021/05/03	8.1	33.31	1	33.50	32.65	7.1	21,499	0.03%
2021/04/29	24	33.62	26	33.35	33.50	-2	20,888	-0.01%
2021/04/28	26	32.34	159	32.79	32.50	-133	20,155	-0.66%	大賣/鉅額交易
2021/04/27	24	31.98	1	32.40	32.60	23	20,086	0.11%
2021/04/26	80	31.79	1	31.80	32.10	79	19,617	0.40%
2021/04/23	12	31.20	4	31.08	31.30	8	19,396	0.04%
2021/04/22	57	32.10	104	32.32	31.75	-47	19,134	-0.25%	大賣/
2021/04/21	44	31.44	24	31.40	31.40	20	17,793	0.11%
2021/04/20	5	31.41	2	31.63	31.85	3	17,379	0.02%
2021/04/19	12	32.25	15.4	31.49	32.65	-3.4	16,683	-0.02%
2021/04/16	9	29.58	14	29.59	29.70	-5	15,557	-0.03%
2021/04/15	2	29.30	15	29.36	29.15	-13	15,203	-0.09%
2021/04/14	14	27.81	3	27.83	27.90	11	14,958	0.07%
2021/04/13	56	28.72	15	28.20	28.20	41	14,843	0.28%
2021/04/12	8	29.18	7	29.04	29.60	1	14,702	0.01%
2021/04/09	1	28.15	8	28.08	28.45	-7	14,253	-0.05%
2021/04/08	5	27.75	5	27.92	28.00	0	14,186	0.00%
2021/04/07	7	27.58	1	27.55	27.80	6	14,574	0.04%
2021/04/06	5	27.60	1	27.95	27.90	4	14,641	0.03%
2021/04/01	0	0.00	5	27.21	27.30	-5	14,455	-0.03%
2021/03/31	8	27.54	3	27.47	27.50	5	14,359	0.03%
2021/03/30	2	27.15	3	27.03	27.30	-1	14,217	-0.01%
2021/03/29	2	27.28	3	26.93	27.00	-1	14,377	-0.01%
2021/03/26	32	26.74	19	26.60	26.80	13	15,094	0.09%
2021/03/25	10	25.89	7	25.51	25.95	3	14,603	0.02%
2021/03/24	0	0.00	12	24.40	24.95	-12	14,095	-0.09%
2021/03/23	15	24.45	3	24.40	24.55	12	14,129	0.08%
2021/03/22	0	0.00	10	24.45	24.55	-10	14,127	-0.07%
2021/03/19	12	24.13	26	24.53	24.10	-14	14,283	-0.10%
2021/03/18	23	24.95	1	24.85	24.85	22	14,257	0.15%
2021/03/17	6	25.08	3	24.95	25.00	3	14,337	0.02%
2021/03/16	21	25.29	20	25.15	25.15	1	14,472	0.01%
2021/03/12	4	25.39	17	25.31	25.30	-13	14,393	-0.09%
2021/03/10	1	25.40	3	25.33	25.35	-2	14,519	-0.01%
2021/03/09	52	25.30	51	25.05	25.25	1	14,525	0.01%
2021/03/08	20	25.68	9	25.89	25.65	11	14,413	0.08%
2021/03/04	0	0.00	24	24.25	24.35	-24	13,792	-0.17%
2021/03/02	2	23.60	4	24.00	23.55	-2	13,978	-0.01%
2021/02/26	9	23.65	5	24.00	23.85	4	14,156	0.03%
2021/02/25	8	23.80	4	23.80	23.85	4	14,393	0.03%
2021/02/24	8	23.74	1	24.05	23.65	7	14,651	0.05%
2021/02/23	4	23.94	4	24.53	24.35	0	14,864	0.00%
2021/02/19	2	23.90	0	0.00	23.50	2	15,307	0.01%
2021/02/18	7	23.50	41	23.53	23.25	-34	15,492	-0.22%
2021/02/17	39	22.96	4	23.04	23.00	35	15,831	0.22%
2021/02/04	0	0.00	2	22.43	22.55	-2	16,886	-0.01%
2021/02/03	0	0.00	6	22.19	22.25	-6	17,408	-0.03%
2021/02/01	0	0.00	1	21.00	21.55	-1	18,013	-0.01%
2021/01/28	3	21.08	0	0.00	21.05	3	18,452	0.02%
2021/01/27	5	21.62	0	0.00	21.55	5	18,929	0.03%
2021/01/26	1	21.80	0	0.00	21.85	1	19,461	0.01%
2021/01/22	0	0.00	1	21.65	22.00	-1	20,509	0.00%
2021/01/21	0	0.00	10	21.04	21.40	-10	20,749	-0.05%
2021/01/20	2	21.55	0	0.00	21.10	2	21,386	0.01%
2021/01/19	2	22.35	0	0.00	22.45	2	22,351	0.01%
2021/01/18	3	21.97	6	22.05	22.45	-3	23,010	-0.01%
2021/01/15	11	22.91	4	22.79	22.55	7	23,183	0.03%
2021/01/14	2	22.95	10	23.12	23.45	-8	23,266	-0.03%
2021/01/12	0	0.00	10	23.10	23.10	-10	23,313	-0.04%
2021/01/11	16	23.52	0	0.00	23.35	16	23,266	0.07%
2021/01/08	0	0.00	3	23.70	23.50	-3	23,488	-0.01%
2021/01/07	6	23.93	13	23.97	23.95	-7	23,507	-0.03%
2021/01/06	14	23.49	0	0.00	23.35	14	23,377	0.06%
2021/01/05	8	24.41	18	24.11	24.30	-10	23,331	-0.04%
2021/01/04	5	23.85	23	24.07	24.10	-18	23,022	-0.08%
2020/12/31	6	23.54	1	23.75	23.75	5	22,751	0.02%
2020/12/30	57	23.82	51	23.68	23.55	6	22,459	0.03%
2020/12/29	2	23.28	16	23.27	23.10	-14	21,832	-0.06%
2020/12/28	2	22.85	1	22.80	22.95	1	21,601	0.00%
2020/12/25	2	22.98	4	22.75	22.75	-2	21,460	-0.01%
2020/12/24	14	22.66	23	22.75	22.65	-9	21,423	-0.04%
2020/12/23	15	22.38	0	0.00	22.30	15	21,281	0.07%
2020/12/22	29	23.13	21	23.25	22.20	8	21,110	0.04%
2020/12/21	10	22.20	11	21.92	22.20	-1	20,107	0.00%
2020/12/17	3	21.33	0	0.00	21.35	3	19,999	0.02%
2020/12/15	8	21.46	5	21.68	21.40	3	19,902	0.02%
2020/12/14	2	22.23	6	22.25	22.25	-4	19,836	-0.02%
2020/12/11	7	22.04	3	22.15	22.00	4	19,820	0.02%
2020/12/10	3	22.70	4	22.70	22.45	-1	19,784	-0.01%
2020/12/09	10	22.27	17	22.05	22.35	-7	19,778	-0.04%
2020/12/08	6	22.35	12	22.39	22.35	-6	20,209	-0.03%
2020/12/07	5	22.41	0	22.35	22.50	5	20,619	0.02%
2020/12/04	36	22.90	2	22.85	23.00	34	20,686	0.16%
2020/12/03	7	22.46	0	0.00	22.45	7	21,230	0.03%
2020/12/02	3	23.12	0	0.00	22.70	3	21,995	0.01%
2020/12/01	5	23.37	0	0.00	23.55	5	22,003	0.02%
2020/11/27	1	23.30	0	0.00	23.25	1	22,335	0.00%
2020/11/26	9	23.55	0	0.00	23.45	9	22,207	0.04%
2020/11/25	1	23.50	2	23.58	23.45	-1	22,044	0.00%
2020/11/24	14	23.58	1	24.15	23.45	13	22,175	0.06%
2020/11/23	0	0.00	2	23.95	24.00	-2	22,055	-0.01%
2020/11/20	10	23.88	2	23.58	23.50	8	21,847	0.04%
2020/11/19	0	0.00	14	24.08	24.10	-14	21,994	-0.06%
2020/11/18	7	23.99	5	24.26	24.00	2	22,015	0.01%
2020/11/17	1	23.70	10	23.44	23.70	-9	21,592	-0.04%
2020/11/16	11	23.28	2	22.65	23.40	9	21,668	0.04%
2020/11/13	27	23.40	23	23.26	23.05	4	21,653	0.02%
2020/11/12	0	0.00	2	22.50	22.60	-2	21,895	-0.01%
2020/11/11	1	23.65	7	23.80	23.55	-6	22,015	-0.03%
2020/11/10	1	23.25	1	22.90	23.15	0	22,065	0.00%
2020/11/09	0	0.00	33	23.39	23.65	-33	21,824	-0.15%
2020/11/06	31	22.80	1	22.95	23.00	30	21,415	0.14%
2020/11/05	12	23.00	14	22.93	23.00	-2	21,116	-0.01%
2020/11/04	2	22.70	0	0.00	22.80	2	21,000	0.01%
2020/11/03	2	23.25	3	23.05	23.05	-1	20,453	0.00%
2020/11/02	30	23.12	10	23.40	22.30	20	19,871	0.10%
2020/10/30	2	22.78	4	22.85	22.75	-2	19,090	-0.01%
2020/10/29	2	22.73	1	22.55	22.75	1	18,736	0.01%
2020/10/28	9	22.47	9	22.55	22.50	0	18,375	0.00%
2020/10/27	7	22.05	17	22.56	22.15	-10	17,655	-0.06%
2020/10/26	3	21.93	69	21.80	21.35	-66	16,454	-0.40%
2020/10/23	15	20.80	3	21.15	21.15	12	15,739	0.08%
2020/10/22	0	0.00	8	20.61	20.55	-8	15,560	-0.05%
2020/10/20	0	0.00	67	20.23	20.30	-67	15,212	-0.44%
2020/10/19	50	19.95	9	19.79	20.00	41	15,121	0.27%
2020/10/16	22	20.10	13	19.66	19.80	9	15,039	0.06%
2020/10/15	0	0.00	32	19.65	19.95	-32	14,777	-0.22%
2020/10/14	1	18.90	5	19.32	19.50	-4	14,574	-0.03%
2020/10/13	8	19.11	8	19.07	18.90	0	14,400	0.00%
2020/10/12	8	18.66	0	0.00	18.50	8	14,170	0.06%
2020/10/07	2	19.25	2	19.20	19.20	0	14,270	0.00%
2020/10/06	0	0.00	3	19.00	19.35	-3	14,312	-0.02%
2020/10/05	0	0.00	22	18.86	19.10	-22	14,381	-0.15%
2020/09/30	0	0.00	50	18.80	18.60	-50	14,425	-0.35%
2020/09/29	13	18.66	1	18.75	18.75	12	14,419	0.08%
2020/09/28	87	18.54	1	18.90	18.95	86	14,398	0.60%
2020/09/25	4	18.48	12	18.58	18.30	-8	14,423	-0.06%
2020/09/24	3	18.28	5	18.00	18.00	-2	14,305	-0.01%
2020/09/23	4	18.88	45	18.88	18.75	-41	14,097	-0.29%
2020/09/22	3	18.85	1	19.05	19.15	2	14,056	0.01%
2020/09/21	22	19.35	116	19.38	19.35	-94	13,977	-0.67%	大賣/
2020/09/18	33	19.46	7	19.61	19.45	26	13,968	0.19%
2020/09/17	112	19.53	16	19.64	19.55	96	13,889	0.69%	大買/
2020/09/16	1	19.00	100	19.20	19.05	-99	13,673	-0.72%
2020/09/15	106	19.40	1	19.60	19.65	105	13,615	0.77%	大買/鉅額交易
2020/09/14	2	19.23	0	0.00	19.15	2	13,512	0.01%
2020/09/11	18	20.21	46	20.89	19.90	-28	13,290	-0.21%
2020/09/10	46	20.71	23	21.05	20.90	23	12,760	0.18%
2020/09/09	0	0.00	50	20.35	20.50	-50	12,245	-0.41%
2020/09/08	77	20.69	45.2	20.57	20.75	31.8	11,962	0.27%
2020/09/07	0	0.00	20	21.45	21.45	-20	11,200	-0.18%
2020/09/04	22	19.49	21	19.71	19.50	1	10,332	0.01%
2020/09/03	5	19.55	54	19.44	19.55	-49	10,040	-0.49%
2020/09/02	61	19.31	14	19.61	19.15	47	9,755	0.48%
2020/09/01	21	19.14	5	18.90	19.10	16	9,488	0.17%
2020/08/31	5	19.23	9	19.03	19.20	-4	9,487	-0.04%
2020/08/28	78	19.06	49	19.13	19.00	29	9,432	0.31%
2020/08/27	5	19.22	4	19.14	18.75	1	9,143	0.01%
2020/08/26	18	19.20	105	19.05	19.10	-87	8,908	-0.98%	大賣/
2020/08/25	4	18.99	3	19.05	18.90	1	8,808	0.01%
2020/08/24	103	18.85	4	18.84	19.00	99	8,210	1.21%	大買/
2020/08/21	9	18.84	0	0.00	18.75	9	8,047	0.11%
2020/08/20	51	18.38	16	18.63	18.35	35	7,781	0.45%
2020/08/19	3	19.07	22	18.94	19.20	-19	7,423	-0.26%
2020/08/18	63	18.38	76	18.42	18.75	-13	6,994	-0.19%
2020/08/17	24	17.83	28	18.21	18.30	-4	6,069	-0.07%
2020/08/14	4	16.35	20.6	16.47	16.65	-16.6	5,671	-0.29%
2020/08/13	4	15.20	18	15.11	15.15	-14	5,420	-0.26%
2020/08/12	1	14.75	5	14.75	14.80	-4	5,652	-0.07%
2020/08/11	5	14.80	10	14.90	14.90	-5	5,663	-0.09%
2020/08/10	0	0.00	10	15.00	15.00	-10	5,646	-0.18%
2020/08/07	0	0.00	2	14.60	14.60	-2	5,590	-0.04%
2020/08/06	0	0.00	3	14.60	14.55	-3	5,595	-0.05%
2020/08/05	10	14.35	15	14.30	14.35	-5	5,588	-0.09%
2020/08/04	0	0.00	1	14.10	14.15	-1	5,580	-0.02%
2020/08/03	5	13.90	0	0.00	13.95	5	5,618	0.09%
2020/07/30	0	0.00	1	13.85	13.95	-1	5,695	-0.02%
2020/07/29	5	14.00	2	13.88	13.80	3	5,722	0.05%
2020/07/28	10	14.11	15	14.32	13.65	-5	5,748	-0.09%
2020/07/27	55	14.67	35	14.46	14.35	20	5,792	0.35%
2020/07/24	10	14.89	4	14.80	14.85	6	5,870	0.10%
2020/07/23	0	0.00	2	15.00	15.00	-2	5,870	-0.03%
2020/07/22	0	0.00	2	14.78	14.80	-2	5,841	-0.03%
2020/07/21	2	14.50	1	14.65	14.65	1	5,812	0.02%
2020/07/20	1	14.45	0	0.00	14.45	1	5,830	0.02%
2020/07/17	0	0.00	2	14.60	14.60	-2	5,843	-0.03%
2020/07/16	2	14.80	1	14.70	14.75	1	5,921	0.02%
2020/07/15	0	0.00	1	14.70	14.60	-1	5,898	-0.02%
2020/07/14	1	14.50	1	14.70	14.50	0	5,936	0.00%
2020/07/13	1	14.55	0	0.00	14.70	1	5,831	0.02%
2020/07/10	1	14.60	8	14.55	14.45	-7	5,834	-0.12%
2020/07/09	1	14.90	8	15.02	14.95	-7	5,747	-0.12%
2020/07/08	7	14.76	0	0.00	14.75	7	5,793	0.12%
2020/07/07	2	14.83	1	14.90	14.90	1	5,801	0.02%
2020/07/06	1	14.95	3	14.95	14.95	-2	5,809	-0.03%
2020/07/03	7	14.81	1	15.00	14.90	6	5,769	0.10%
2020/07/01	3	14.48	2	14.58	14.65	1	5,819	0.02%
2020/06/30	0	0.00	1	14.50	14.50	-1	5,822	-0.02%
2020/06/29	6	14.64	1	14.65	14.65	5	5,870	0.09%
2020/06/23	4	14.89	1	14.75	14.85	3	5,881	0.05%
2020/06/22	3	15.03	2	15.03	15.05	1	5,889	0.02%
2020/06/19	1	14.80	0	0.00	14.90	1	5,882	0.02%
2020/06/18	3	14.93	1	14.90	14.95	2	5,905	0.03%
2020/06/17	10	15.00	1	14.90	15.10	9	5,890	0.15%
2020/06/16	2	14.73	1	14.80	14.75	1	5,907	0.02%
2020/06/15	1	14.90	11	14.65	14.60	-10	6,000	-0.17%
2020/06/12	1	14.55	0	14.85	14.85	1	6,030	0.02%
2020/06/11	0	0.00	12	14.89	14.85	-12	6,052	-0.20%
2020/06/10	1	15.10	12	15.15	15.00	-11	6,011	-0.18%
2020/06/09	13	15.24	41	15.20	15.15	-28	6,110	-0.46%
2020/06/08	0	0.00	5	15.46	15.20	-5	6,151	-0.08%
2020/06/05	11	15.30	3	15.35	15.30	8	6,044	0.13%
2020/06/04	3	14.88	4	14.98	14.90	-1	5,978	-0.02%
2020/06/03	18	14.87	4	14.90	14.85	14	6,041	0.23%
2020/06/01	0	0.00	1	14.45	14.40	-1	5,892	-0.02%
2020/05/29	12	14.23	51	14.15	14.10	-39	5,836	-0.67%
2020/05/28	50	14.35	50	14.45	14.15	0	5,794	0.00%
2020/05/27	52	14.35	1	14.35	14.40	51	5,758	0.89%
2020/05/26	1	14.50	2	14.43	14.40	-1	5,730	-0.02%
2020/05/25	41	14.35	49	14.29	14.35	-8	5,686	-0.14%
2020/05/22	2	14.83	0	0.00	14.50	2	5,613	0.04%
2020/05/21	3	14.82	1	14.95	15.00	2	5,515	0.04%
2020/05/20	14	15.56	18	15.29	15.15	-4	5,388	-0.07%
2020/05/19	46	15.10	9	15.10	15.15	37	4,976	0.74%
2020/05/18	0	0.00	1	13.90	13.80	-1	4,632	-0.02%
2020/05/15	1	13.80	1	14.05	13.80	0	4,625	0.00%
2020/05/14	2	13.95	10	14.10	13.80	-8	4,601	-0.17%
2020/05/13	2	14.25	0	0.00	14.30	2	4,526	0.04%
2020/05/12	2	14.50	0	0.00	14.45	2	4,523	0.04%
2020/05/11	11	14.95	1	14.85	14.80	10	4,503	0.22%
2020/05/08	2	14.85	6	14.95	14.90	-4	4,469	-0.09%
2020/05/07	3	14.58	0	0.00	14.75	3	4,428	0.07%
2020/05/06	0	0.00	5	14.82	14.65	-5	4,405	-0.11%
2020/05/05	1	14.60	1	14.50	14.50	0	4,365	0.00%
2020/05/04	12	14.63	1	14.55	14.55	11	4,350	0.25%
2020/04/30	6	15.01	2	15.03	15.05	4	4,319	0.09%
2020/04/29	3	14.28	4	14.39	14.45	-1	4,221	-0.02%
2020/04/28	3	14.55	0	0.00	14.55	3	4,138	0.07%
2020/04/27	4	14.55	2	14.50	14.55	2	4,295	0.05%
2020/04/24	1	13.95	5	14.11	14.15	-4	4,259	-0.09%
2020/04/23	1	13.85	3	14.02	14.05	-2	4,252	-0.05%
2020/04/22	1	13.50	1	13.65	13.65	0	4,204	0.00%
2020/04/21	5	13.81	0	0.00	13.65	5	4,189	0.12%
2020/04/20	2	14.20	0	0.00	14.20	2	4,109	0.05%
2020/04/17	1	14.40	3	14.50	14.40	-2	4,096	-0.05%
2020/04/16	2	14.45	15	14.45	14.55	-13	4,025	-0.32%
2020/04/15	0	0.00	20	14.65	14.75	-20	4,073	-0.49%
2020/04/14	18	14.60	0	0.00	14.65	18	4,136	0.44%
2020/04/13	20	14.20	0	0.00	14.50	20	4,204	0.48%
2020/04/10	1	13.85	3	13.98	14.05	-2	4,208	-0.05%
2020/04/09	1	13.75	5	13.81	13.85	-4	4,376	-0.09%
2020/04/08	2	13.43	3	13.65	13.70	-1	4,602	-0.02%
2020/04/07	2	13.50	3	13.50	13.50	-1	4,560	-0.02%
2020/03/31	4	12.95	2	12.73	12.90	2	4,415	0.05%
2020/03/30	0	0.00	2	12.20	12.35	-2	4,363	-0.05%
2020/03/27	1	12.30	11	12.32	12.30	-10	4,383	-0.23%
2020/03/26	1	12.15	0	0.00	12.10	1	4,391	0.02%
2020/03/25	0	0.00	1	12.70	12.50	-1	4,449	-0.02%
2020/03/24	0	0.00	4	11.80	11.95	-4	4,522	-0.09%
2020/03/23	0	0.00	26	10.85	11.20	-26	4,528	-0.57%
2020/03/20	0	0.00	21	11.55	11.45	-21	4,539	-0.46%
2020/03/19	28	10.67	15	11.25	10.65	13	4,501	0.29%
2020/03/18	12	12.31	0	0.00	11.80	12	4,420	0.27%
2020/03/17	2	12.43	0	0.00	12.35	2	4,403	0.05%
2020/03/16	13	12.91	12	13.23	12.95	1	4,351	0.02%
2020/03/13	0	0.00	7	12.99	12.85	-7	4,268	-0.16%
2020/03/12	8	13.95	60	14.37	14.05	-52	4,130	-1.26%
2020/03/11	4	14.85	2	15.00	15.00	2	4,064	0.05%
2020/03/10	7	14.62	3	15.00	15.05	4	4,062	0.10%
2020/03/09	27	15.28	0	0.00	15.10	27	3,995	0.68%
2020/03/06	2	16.20	10	16.20	16.20	-8	3,834	-0.21%
2020/03/05	0	0.00	1	16.50	16.45	-1	3,847	-0.03%
2020/03/04	0	0.00	3	16.30	16.40	-3	3,863	-0.08%
2020/03/03	2	16.40	0	0.00	16.45	2	3,930	0.05%
2020/03/02	13	16.18	0	0.00	16.20	13	4,029	0.32%
2020/02/26	1	16.75	7	16.67	16.70	-6	4,010	-0.15%
2020/02/25	1	16.70	30	16.85	16.80	-29	4,017	-0.72%
2020/02/24	3	17.03	0	0.00	16.85	3	4,018	0.07%
2020/02/21	1	17.30	0	0.00	17.20	1	4,001	0.02%
2020/02/20	38	17.41	1	17.45	17.40	37	3,985	0.93%
2020/02/19	2	17.35	52	17.32	17.45	-50	3,994	-1.25%
2020/02/18	0	0.00	45	17.22	17.20	-45	3,996	-1.13%
2020/02/17	10	17.03	20	17.10	17.10	-10	4,017	-0.25%
2020/02/14	65	17.15	1	17.15	17.15	64	4,054	1.58%
2020/02/13	2	17.05	0	0.00	17.05	2	4,087	0.05%
2020/02/12	0	0.00	1	17.00	17.15	-1	4,154	-0.02%
2020/02/11	0	0.00	2	16.65	16.70	-2	4,130	-0.05%
2020/02/10	1	16.30	1	16.55	16.45	0	4,173	0.00%
2020/02/07	4	16.70	0	0.00	16.70	4	4,173	0.10%
2020/02/06	3	16.68	2	16.85	16.90	1	4,180	0.02%
2020/02/05	5	16.55	5	16.60	16.50	0	4,184	0.00%
2020/02/04	0	0.00	2	16.55	16.70	-2	4,162	-0.05%
2020/02/03	2	16.20	10	16.20	16.30	-8	4,143	-0.19%
2020/01/31	21	17.15	2	17.10	17.05	19	4,051	0.47%
2020/01/30	10	16.97	43	17.21	16.80	-33	4,097	-0.81%
2020/01/17	1	18.40	1	18.45	18.45	0	3,901	0.00%
2020/01/16	1	18.40	0	0.00	18.40	1	3,929	0.03%
2020/01/15	0	0.00	1	18.40	18.30	-1	3,920	-0.03%
2020/01/14	0	0.00	7	18.50	18.40	-7	3,941	-0.18%
2020/01/13	1	18.40	0	0.00	18.40	1	3,942	0.03%
2020/01/10	15	18.31	2	18.25	18.35	13	3,955	0.33%
2020/01/09	24	18.36	8	18.31	18.25	16	3,954	0.40%
2020/01/08	8	18.73	10	18.75	18.45	-2	3,834	-0.05%
2020/01/07	0	0.00	21	18.95	18.75	-21	3,715	-0.57%
2020/01/06	2	19.15	2	19.30	19.05	0	3,620	0.00%
2020/01/03	21	19.29	9	19.16	19.40	12	3,573	0.34%
2020/01/02	36	19.06	44	19.13	19.15	-8	3,422	-0.23%
2019/12/30	0	0.00	8	18.55	18.55	-8	3,182	-0.25%
2019/12/27	1	18.50	5	18.60	18.55	-4	3,162	-0.13%
2019/12/26	5	18.55	0	0.00	18.50	5	3,165	0.16%
2019/12/25	0	0.00	10	18.60	18.60	-10	3,165	-0.32%
2019/12/24	21	18.65	17	18.59	18.55	4	3,198	0.13%
2019/12/23	33	18.55	10	18.55	18.65	23	3,210	0.72%
2019/12/20	26	18.48	0	0.00	18.45	26	3,192	0.81%
2019/12/19	3	18.63	71	18.54	18.60	-68	3,121	-2.18%
2019/12/18	3	18.50	7	18.45	18.45	-4	3,003	-0.13%
2019/12/16	7	18.29	1	18.35	18.25	6	3,007	0.20%
2019/12/13	5	18.10	0	0.00	18.10	5	3,022	0.17%
2019/12/12	21	18.27	0	0.00	18.20	21	3,088	0.68%
2019/12/10	0	0.00	2	18.35	18.35	-2	3,452	-0.06%
2019/12/06	0	0.00	1	18.35	18.35	-1	3,486	-0.03%
2019/12/03	2	18.10	0	0.00	18.10	2	3,522	0.06%
2019/12/02	11	18.05	0	0.00	18.05	11	3,549	0.31%
2019/11/26	20	18.40	0	0.00	18.50	20	3,558	0.56%
2019/11/25	0	0.00	21	18.37	18.40	-21	3,572	-0.59%
2019/11/22	1	18.20	0	0.00	18.15	1	3,566	0.03%
2019/11/20	0	0.00	1	18.25	18.25	-1	3,605	-0.03%
2019/11/19	5	18.15	0	0.00	18.15	5	3,647	0.14%
2019/11/18	2.1	18.10	0	0.00	18.15	2.1	3,710	0.06%
2019/11/15	14	18.15	10	18.25	18.15	4	3,734	0.11%
2019/11/14	0	0.00	1	18.25	18.25	-1	3,765	-0.03%
2019/11/12	13	18.05	0	0.00	18.05	13	3,863	0.34%
2019/11/11	2	18.23	12	18.15	18.10	-10	3,936	-0.25%
2019/11/08	3	18.63	0	0.00	18.60	3	3,935	0.08%
2019/11/07	11	18.66	2	18.73	18.70	9	3,941	0.23%
2019/11/04	0	0.00	1	18.40	18.40	-1	4,010	-0.02%
2019/10/31	1	18.45	0	0.00	18.40	1	4,208	0.02%
2019/10/30	2	18.53	0	0.00	18.55	2	4,225	0.05%
2019/10/29	1	18.90	1	18.90	18.60	0	4,248	0.00%
2019/10/28	1	18.55	8	18.55	18.60	-7	4,158	-0.17%
2019/10/24	0	0.00	21	18.70	18.75	-21	4,244	-0.49%
2019/10/22	0	0.00	1	18.60	18.40	-1	4,318	-0.02%
2019/10/21	0	0.00	1	18.65	18.70	-1	4,337	-0.02%
2019/10/18	2	18.50	1	18.35	18.50	1	4,343	0.02%
2019/10/17	0	0.00	1	18.25	18.30	-1	4,384	-0.02%
2019/10/16	3	18.20	0	0.00	18.20	3	4,427	0.07%
2019/10/14	0	0.00	1	18.10	18.15	-1	4,528	-0.02%
2019/10/07	2	18.15	0	0.00	18.10	2	4,456	0.04%
2019/10/03	0	0.00	2	18.35	18.35	-2	4,493	-0.04%
2019/09/27	2	18.20	0	0.00	18.10	2	4,670	0.04%
2019/09/26	2	18.60	0	0.00	18.35	2	4,653	0.04%
2019/09/24	1	18.90	0	0.00	18.80	1	4,825	0.02%
2019/09/20	3	19.03	0	0.00	19.00	3	4,985	0.06%
2019/09/19	2	18.95	0	0.00	18.90	2	4,961	0.04%
2019/09/18	15	19.05	0	0.00	18.95	15	4,972	0.30%
2019/09/17	1	19.15	16	19.33	19.05	-15	4,952	-0.30%
2019/09/16	102	19.90	55	19.56	19.40	47	4,911	0.96%	大買/
2019/09/12	4	18.93	0	0.00	18.90	4	4,525	0.09%
2019/09/11	2	18.85	0	0.00	18.85	2	4,604	0.04%
2019/09/10	0	0.00	2	18.70	18.80	-2	4,653	-0.04%
2019/09/09	1	18.95	0	0.00	19.00	1	4,694	0.02%
2019/09/05	3	18.85	0	0.00	18.85	3	4,842	0.06%
2019/08/29	20	18.05	0	0.00	18.10	20	4,793	0.42%
2019/08/27	1	18.35	2	18.15	18.05	-1	4,821	-0.02%
2019/08/23	22	18.50	0	0.00	18.50	22	4,786	0.46%
2019/08/21	1	18.30	0	0.00	18.30	1	4,730	0.02%
2019/08/20	1	18.65	1	18.60	18.55	0	4,683	0.00%
2019/08/14	0	0.00	4	18.65	18.50	-4	4,477	-0.09%
2019/08/13	6	17.98	18	17.65	17.70	-12	4,391	-0.27%
2019/08/08	1	18.20	0	0.00	18.40	1	4,331	0.02%
2019/08/06	1	18.20	0	0.00	18.65	1	4,314	0.02%
2019/08/05	3	19.33	0	0.00	18.85	3	4,308	0.07%
2019/08/02	0	0.00	2	19.95	19.90	-2	4,263	-0.05%
2019/07/31	2	20.45	0	0.00	20.45	2	4,276	0.05%
2019/07/29	0	0.00	6	20.47	20.45	-6	4,356	-0.14%
2019/07/23	0	0.00	10	21.25	21.25	-10	4,576	-0.22%
2019/07/19	7	21.11	0	0.00	21.00	7	5,051	0.14%
2019/07/18	7	21.19	0	0.00	21.05	7	5,024	0.14%
2019/07/16	0	0.00	5	20.85	20.80	-5	4,939	-0.10%
2019/07/15	2	20.65	0	0.00	20.65	2	4,931	0.04%
2019/07/10	0	0.00	11	20.71	20.85	-11	4,985	-0.22%
2019/07/08	1	21.15	1	20.75	20.70	0	5,038	0.00%
2019/07/03	3	21.25	2	21.30	21.40	1	5,414	0.02%
2019/07/02	2	21.40	4	21.44	21.45	-2	5,437	-0.04%
2019/07/01	2	21.15	5	21.14	21.20	-3	5,363	-0.06%
2019/06/28	18	20.66	21	20.57	20.50	-3	5,273	-0.06%
2019/06/24	3	20.35	0	0.00	20.35	3	5,064	0.06%
2019/06/19	5	20.10	0	0.00	20.30	5	5,059	0.10%
2019/06/17	10	20.40	0	0.00	20.30	10	4,974	0.20%
2019/06/13	1	19.95	0	0.00	19.80	1	4,863	0.02%
2019/06/11	2	19.95	0	0.00	20.00	2	4,804	0.04%
2019/06/10	4	20.04	0	0.00	20.10	4	4,800	0.08%
2019/06/05	1	20.30	3	20.10	20.05	-2	4,915	-0.04%
2019/05/27	1	21.10	0	0.00	21.00	1	5,140	0.02%
2019/05/22	0	0.00	2	21.50	21.50	-2	5,208	-0.04%
2019/05/21	0	0.00	1	21.75	21.70	-1	5,327	-0.02%
2019/05/20	0	0.00	2	21.60	21.50	-2	5,385	-0.04%
2019/05/17	0	0.00	40	21.33	21.25	-40	5,396	-0.74%
2019/05/13	4	21.08	0	0.00	21.10	4	5,613	0.07%
2019/05/10	6	21.05	20	21.05	21.15	-14	5,727	-0.24%
2019/05/09	1	21.95	1	21.90	21.85	0	5,801	0.00%
2019/05/07	45	22.15	7	22.06	22.25	38	5,800	0.66%
2019/05/03	0	0.00	1	21.85	21.85	-1	5,793	-0.02%
2019/05/02	1	21.50	2	21.63	21.65	-1	5,748	-0.02%
2019/04/30	10	21.22	0	0.00	21.25	10	5,701	0.18%
2019/04/26	22	21.38	0	0.00	21.30	22	5,629	0.39%
2019/04/25	0	0.00	20	23.60	23.65	-20	5,203	-0.38%
2019/04/24	40	24.00	20	23.90	23.80	20	5,210	0.38%
2019/04/23	5	24.00	0	0.00	24.05	5	5,232	0.10%
2019/04/19	3	23.85	0	0.00	24.00	3	5,345	0.06%
2019/04/17	0	0.00	1	24.15	24.20	-1	5,537	-0.02%
2019/04/16	2	24.10	2	24.05	24.15	0	5,534	0.00%
2019/04/15	11	24.22	0	0.00	24.20	11	5,539	0.20%
2019/04/11	28	24.69	5	24.93	24.70	23	5,516	0.42%
2019/04/10	3	24.83	2	25.00	25.10	1	5,396	0.02%
2019/04/09	3	24.75	6	24.82	25.00	-3	5,269	-0.06%
2019/04/08	31	24.09	40	23.87	23.85	-9	5,034	-0.18%
2019/04/03	10	23.90	0	0.00	23.80	10	5,007	0.20%
2019/04/01	1	23.90	0	0.00	23.90	1	4,950	0.02%
2019/03/28	0	0.00	3	24.00	23.95	-3	4,894	-0.06%
2019/03/27	0	0.00	36	24.00	24.00	-36	4,924	-0.73%
2019/03/26	35	23.75	0	0.00	23.70	35	4,946	0.71%
2019/03/25	0	0.00	30	23.75	23.80	-30	4,939	-0.61%
2019/03/22	30	24.00	0	0.00	24.00	30	4,930	0.61%
2019/03/21	0	0.00	20	24.15	24.10	-20	4,916	-0.41%
2019/03/20	4	24.15	9	24.14	24.10	-5	4,942	-0.10%
2019/03/18	20	23.65	0	0.00	23.95	20	4,984	0.40%
2019/03/15	5	23.55	0	0.00	23.55	5	5,029	0.10%
2019/03/14	2	23.50	0	0.00	23.50	2	5,137	0.04%
2019/03/13	4	23.55	0	0.00	23.55	4	5,260	0.08%
2019/03/12	4	23.59	0	0.00	23.45	4	5,410	0.07%
2019/03/08	1	23.90	0	0.00	23.80	1	5,612	0.02%
2019/03/07	3	24.20	0	0.00	24.00	3	5,679	0.05%
2019/03/06	1	24.00	0	0.00	24.05	1	5,798	0.02%
2019/02/27	3	23.97	0	0.00	24.05	3	6,043	0.05%
2019/02/26	1	24.25	1	24.05	24.00	0	6,108	0.00%
2019/02/25	2	24.28	0	0.00	24.20	2	6,143	0.03%
2019/02/22	0	0.00	2	24.40	24.25	-2	6,151	-0.03%
2019/02/21	0	0.00	1	24.85	24.70	-1	6,149	-0.02%
2019/02/20	3	25.15	6	24.99	24.85	-3	6,141	-0.05%
2019/02/14	2	24.30	0	0.00	24.40	2	6,065	0.03%
2019/02/13	0	0.00	4	24.10	24.10	-4	6,041	-0.07%
2019/02/12	5	24.44	0	0.00	24.50	5	5,987	0.08%
2019/01/30	1	24.60	1	24.30	25.05	0	5,909	0.00%
2019/01/29	0	0.00	11	24.10	24.05	-11	5,827	-0.19%
2019/01/24	0	0.00	2	23.75	24.05	-2	5,868	-0.03%
2019/01/22	0	0.00	2	24.00	23.85	-2	5,959	-0.03%
2019/01/21	0	0.00	4	24.15	24.30	-4	5,966	-0.07%
2019/01/18	16	24.15	2	24.10	24.00	14	5,995	0.23%
2019/01/17	0	0.00	6	23.83	23.80	-6	6,055	-0.10%
2019/01/16	1	23.40	0	0.00	23.40	1	6,142	0.02%
2019/01/14	7	23.50	7	23.49	23.30	0	6,267	0.00%
2019/01/11	1	23.00	1	23.10	23.20	0	6,355	0.00%
2019/01/10	2	23.10	0	0.00	23.20	2	6,439	0.03%
2019/01/09	7	23.20	9	23.11	22.70	-2	6,405	-0.03%
2019/01/08	0	0.00	4	22.05	21.90	-4	6,245	-0.06%
2019/01/04	5	21.10	4	21.20	21.20	1	6,301	0.02%
2019/01/03	2	21.55	0	0.00	21.70	2	6,338	0.03%
2018/12/27	3	21.90	0	0.00	21.80	3	6,331	0.05%
2018/12/26	2	21.90	7	21.64	21.60	-5	6,315	-0.08%
2018/12/20	0	0.00	1	21.80	21.75	-1	6,484	-0.02%
2018/12/19	1	22.25	2	22.15	22.10	-1	6,555	-0.02%
2018/12/14	3	22.83	5	22.85	22.80	-2	6,855	-0.03%
2018/12/12	0	0.00	1	23.00	22.90	-1	6,787	-0.01%
2018/12/11	6	23.16	1	23.05	23.05	5	6,725	0.07%
2018/12/10	8	23.66	2	23.65	23.40	6	6,673	0.09%
2018/12/07	9	24.48	8	24.48	24.30	1	6,611	0.02%
2018/12/06	1	23.80	2	24.05	23.40	-1	6,494	-0.02%
2018/12/05	6	24.44	9	24.62	24.15	-3	6,466	-0.05%
2018/12/04	3	24.05	0	0.00	24.05	3	6,355	0.05%
2018/12/03	2	23.35	32	23.55	24.00	-30	6,242	-0.48%
2018/11/30	5	21.75	1	22.00	22.35	4	6,003	0.07%
2018/11/29	9	21.63	0	0.00	21.60	9	5,936	0.15%
2018/11/28	9	21.61	2	21.60	21.60	7	5,819	0.12%
2018/11/27	5	22.27	0	0.00	22.05	5	5,666	0.09%
2018/11/26	1	22.70	0	0.00	22.45	1	5,654	0.02%
2018/11/23	7	22.96	10	23.50	22.65	-3	5,669	-0.05%
2018/11/22	0	0.00	2	23.50	23.35	-2	5,608	-0.04%
2018/11/19	2	22.63	20	22.65	22.55	-18	5,625	-0.32%
2018/11/16	0	0.00	30	22.70	22.60	-30	5,671	-0.53%
2018/11/15	50	22.55	0	0.00	22.60	50	5,724	0.87%
2018/11/14	11	22.57	0	0.00	22.45	11	5,762	0.19%
2018/11/13	0	0.00	50	22.53	22.45	-50	5,804	-0.86%
2018/11/09	2	22.15	153	22.50	22.20	-151	5,992	-2.52%	大賣/鉅額交易
2018/11/07	0	0.00	104	22.47	22.55	-104	6,591	-1.58%	大賣/鉅額交易
2018/11/05	102	21.85	2	21.85	21.80	100	6,514	1.53%	大買/
2018/10/29	1	20.40	0	0.00	20.35	1	6,542	0.02%
2018/10/26	3	20.15	0	0.00	20.20	3	6,575	0.05%
2018/10/25	12	19.74	0	0.00	19.50	12	6,541	0.18%
2018/10/24	85	21.38	6	21.49	21.20	79	6,413	1.23%
2018/10/23	115	22.22	3	22.30	22.20	112	6,251	1.79%	大買/鉅額交易
2018/10/22	3	23.40	1	23.40	23.35	2	6,141	0.03%
2018/10/19	6	22.53	7	22.54	22.45	-1	6,136	-0.02%
2018/10/18	5	23.93	15	23.75	23.60	-10	6,006	-0.17%
2018/10/17	16	25.17	0	0.00	24.30	16	5,938	0.27%
2018/10/16	0	0.00	2	24.95	24.95	-2	5,947	-0.03%
2018/10/15	14	25.04	1	24.80	24.65	13	5,997	0.22%
2018/10/12	0	0.00	6	25.01	25.50	-6	5,962	-0.10%
2018/10/11	8	25.64	0	0.00	25.15	8	5,961	0.13%
2018/10/08	0	0.00	5	28.18	28.65	-5	5,936	-0.08%
2018/10/04	3	29.00	0	0.00	28.95	3	6,031	0.05%
2018/09/28	0	0.00	4	30.63	30.40	-4	6,102	-0.07%
2018/09/27	0	0.00	2	29.90	29.70	-2	6,035	-0.03%
2018/09/26	2	30.50	2	30.45	29.80	0	6,041	0.00%
2018/09/25	2	29.05	3	29.90	29.80	-1	5,999	-0.02%
2018/09/21	4	28.88	5	28.86	29.05	-1	5,911	-0.02%
2018/09/20	0	0.00	15	27.63	28.25	-15	5,828	-0.26%
2018/09/17	15	28.27	0	0.00	28.15	15	5,964	0.25%
2018/09/12	2	28.10	1	28.00	28.10	1	6,210	0.02%
2018/09/11	3	27.57	0	0.00	27.70	3	6,289	0.05%
2018/09/10	2	27.60	0	0.00	27.65	2	6,231	0.03%
2018/09/07	9	28.62	8	29.15	28.60	1	6,213	0.02%
2018/09/06	1	28.80	2	28.90	28.75	-1	6,316	-0.02%
2018/09/05	1	29.00	0	0.00	28.90	1	6,360	0.02%
2018/09/04	0	0.00	10	30.00	29.70	-10	6,434	-0.16%
2018/09/03	1	29.90	2	30.00	29.55	-1	6,507	-0.02%
2018/08/31	1	29.75	40	29.85	29.65	-39	6,548	-0.60%
2018/08/30	2	30.03	0	0.00	30.00	2	6,645	0.03%
2018/08/28	40	31.03	0	0.00	30.75	40	6,708	0.60%
2018/08/24	0	0.00	14	30.51	30.90	-14	6,775	-0.21%
2018/08/23	0	0.00	106	30.69	30.75	-106	6,976	-1.52%	大賣/鉅額交易
2018/08/22	0	0.00	4	31.48	31.00	-4	7,023	-0.06%
2018/08/21	0	0.00	64	31.07	31.20	-64	7,084	-0.90%
2018/08/20	15	31.34	3	31.30	31.30	12	7,167	0.17%
2018/08/17	7	30.84	3	31.17	30.70	4	7,205	0.06%
2018/08/15	4	30.89	1	30.90	31.00	3	7,273	0.04%
2018/08/14	6	29.27	9	30.47	31.10	-3	7,046	-0.04%
2018/08/13	0	0.00	2	28.40	28.30	-2	7,045	-0.03%
2018/08/09	10	29.73	5	29.65	29.20	5	7,431	0.07%
2018/08/07	1	28.50	0	0.00	29.20	1	7,427	0.01%
2018/08/03	15	28.60	15	28.95	28.70	0	7,443	0.00%
2018/08/01	1	28.60	2	28.95	28.95	-1	7,484	-0.01%
2018/07/31	0	0.00	5	28.50	28.60	-5	7,537	-0.07%
2018/07/30	1	28.10	0	0.00	28.20	1	7,584	0.01%
2018/07/27	0	0.00	2	28.45	28.50	-2	7,616	-0.03%
2018/07/26	0	0.00	3	28.17	28.50	-3	7,664	-0.04%
2018/07/20	6	26.88	0	0.00	26.75	6	7,968	0.08%
2018/07/19	2	27.43	0	0.00	27.20	2	7,994	0.03%
2018/07/17	22	28.10	0	0.00	27.90	22	8,189	0.27%
2018/07/16	20	28.40	0	0.00	28.40	20	8,405	0.24%
2018/07/13	1	29.55	3	29.80	29.90	-2	8,521	-0.02%
2018/07/12	2	29.20	27	29.29	29.40	-25	8,529	-0.29%
2018/07/10	0	0.00	2	29.05	29.10	-2	8,815	-0.02%
2018/07/09	0	0.00	7	28.66	28.75	-7	8,953	-0.08%
2018/07/06	2	28.08	0	0.00	28.55	2	9,001	0.02%
2018/07/04	0	0.00	1	29.50	29.25	-1	9,062	-0.01%
2018/07/03	0	0.00	10	29.70	29.75	-10	9,286	-0.11%
2018/06/28	11	29.98	15	29.80	29.40	-4	9,253	-0.04%
2018/06/25	1	29.55	5	29.66	29.55	-4	9,321	-0.04%
2018/06/22	1	29.45	0	0.00	29.75	1	9,401	0.01%
2018/06/21	5	29.59	0	0.00	29.40	5	9,392	0.05%
2018/06/20	0	0.00	25	29.06	29.15	-25	9,424	-0.27%
2018/06/19	1	28.25	0	0.00	28.10	1	9,383	0.01%
2018/06/14	0	0.00	10	29.31	29.10	-10	9,383	-0.11%
2018/06/13	5	29.85	0	0.00	29.80	5	9,441	0.05%
2018/06/12	8	30.04	0	0.00	29.85	8	9,474	0.08%
2018/06/11	13	30.30	6	30.61	30.25	7	9,420	0.07%
2018/06/08	0	0.00	4	31.20	31.20	-4	9,428	-0.04%
2018/06/07	0	0.00	2	31.95	31.90	-2	9,401	-0.02%
2018/06/06	0	0.00	3	31.30	31.15	-3	9,397	-0.03%
2018/06/04	0	0.00	8	31.69	31.70	-8	9,349	-0.09%
2018/06/01	13	31.59	0	0.00	31.50	13	9,322	0.14%
2018/05/31	10	31.77	116	31.67	32.10	-106	9,197	-1.15%	大賣/鉅額交易
2018/05/30	1	31.15	1	31.15	31.35	0	9,043	0.00%
2018/05/29	16	31.65	18	31.99	31.45	-2	9,030	-0.02%
2018/05/28	9	31.53	3	31.30	31.30	6	9,018	0.07%
2018/05/25	16	32.37	0	0.00	32.05	16	9,076	0.18%
2018/05/24	45	33.19	21	33.36	33.20	24	9,103	0.26%
2018/05/23	8	33.91	4	34.13	34.00	4	9,061	0.04%
2018/05/22	1	33.40	13	33.89	33.25	-12	8,908	-0.13%
2018/05/21	7	34.92	7	33.83	33.60	0	8,885	0.00%
2018/05/18	48	32.95	36	33.08	33.95	12	8,590	0.14%
2018/05/17	2	31.75	4	32.45	31.75	-2	8,254	-0.02%
2018/05/16	0	0.00	1	31.55	31.70	-1	8,172	-0.01%
2018/05/15	9	31.74	0	0.00	31.45	9	8,296	0.11%
2018/05/14	32	31.85	1	31.90	32.40	31	8,370	0.37%
2018/05/11	4	31.68	32	31.67	31.80	-28	8,389	-0.33%
2018/05/10	20	31.30	30	30.90	30.90	-10	8,384	-0.12%
2018/05/09	64	31.20	92	31.61	31.05	-28	8,365	-0.33%
2018/05/08	7	33.01	2	33.08	32.60	5	8,392	0.06%
2018/05/07	0	0.00	1	33.20	33.35	-1	8,430	-0.01%
2018/05/04	8	32.14	0	0.00	32.55	8	8,521	0.09%
2018/05/03	12	32.52	0	0.00	32.60	12	8,685	0.14%
2018/05/02	0	0.00	5	33.15	33.30	-5	8,690	-0.06%
2018/04/30	10	33.05	97	33.00	33.00	-87	8,651	-1.01%
2018/04/27	5	33.00	3	33.30	33.55	2	8,690	0.02%
2018/04/26	12	34.10	21	33.42	33.60	-9	8,736	-0.10%
2018/04/25	16	32.21	0	0.00	32.10	16	8,639	0.19%
2018/04/24	16	32.90	4	32.60	32.95	12	8,660	0.14%
2018/04/23	12	32.48	0	0.00	32.50	12	8,688	0.14%
2018/04/20	14	33.56	22	33.81	33.10	-8	8,766	-0.09%
2018/04/19	11	32.64	4	33.13	33.00	7	8,722	0.08%
2018/04/18	1	32.45	3	32.58	32.65	-2	8,774	-0.02%
2018/04/17	26	32.09	20	31.50	31.55	6	8,829	0.07%
2018/04/16	2	32.25	30	32.58	32.25	-28	9,057	-0.31%
2018/04/13	0	0.00	2	31.83	31.90	-2	9,208	-0.02%
2018/04/12	0	0.00	3	31.20	31.10	-3	9,504	-0.03%
2018/04/11	2	30.63	0	0.00	30.25	2	9,729	0.02%
2018/04/10	0	0.00	1	30.95	31.15	-1	10,059	-0.01%
2018/04/09	2	30.78	3	31.20	31.40	-1	10,351	-0.01%
2018/04/03	4	29.21	0	0.00	29.35	4	10,573	0.04%
2018/04/02	2	30.10	1	30.05	29.80	1	11,452	0.01%
2018/03/31	4	30.48	1	30.80	30.60	3	12,081	0.02%
2018/03/30	13	30.75	42.7	30.61	30.65	-29.7	13,086	-0.23%
2018/03/29	0	0.00	2	30.35	30.50	-2	13,452	-0.01%
2018/03/28	4	30.40	7	30.29	30.05	-3	13,439	-0.02%
2018/03/27	0	0.00	12	29.96	30.00	-12	13,456	-0.09%
2018/03/26	0	0.00	3	29.77	29.60	-3	13,432	-0.02%
2018/03/23	5	28.56	8	29.69	29.75	-3	13,414	-0.02%
2018/03/21	0	0.00	4	30.05	29.45	-4	13,407	-0.03%
2018/03/19	3	30.00	7	29.80	29.50	-4	13,563	-0.03%
2018/03/16	2	28.95	0	0.00	29.05	2	13,527	0.01%
2018/03/15	1	28.85	0	0.00	29.40	1	13,649	0.01%
2018/03/14	3	29.35	6	29.28	29.40	-3	13,650	-0.02%
2018/03/13	0	0.00	7	28.82	28.80	-7	13,868	-0.05%
2018/03/12	2	28.88	2	28.83	28.60	0	13,987	0.00%
2018/03/09	0	0.00	1	27.95	27.95	-1	14,164	-0.01%
2018/03/07	0	0.00	1	28.25	27.90	-1	15,475	-0.01%
2018/03/06	0	0.00	10	28.40	28.35	-10	15,565	-0.06%
2018/03/05	11	27.90	0	0.00	27.90	11	15,651	0.07%
2018/03/02	7	29.08	10	29.10	28.90	-3	15,668	-0.02%
2018/03/01	10	29.55	5	28.85	29.70	5	15,776	0.03%
2018/02/26	0	0.00	1	28.45	29.00	-1	15,721	-0.01%
2018/02/23	1	27.95	19	27.86	28.00	-18	15,928	-0.11%
2018/02/22	15	27.06	0	0.00	27.10	15	16,020	0.09%
2018/02/21	0	0.00	22	27.54	27.50	-22	16,059	-0.14%
2018/02/12	11	26.79	0	0.00	26.65	11	16,094	0.07%
2018/02/09	0	0.00	12	26.70	27.10	-12	16,231	-0.07%
2018/02/08	5	27.00	1	27.15	27.25	4	16,352	0.02%
2018/02/07	2	27.30	6	27.53	26.90	-4	16,513	-0.02%
2018/02/06	7	26.34	6	26.39	26.35	1	16,691	0.01%
2018/02/05	4	28.10	0	0.00	28.05	4	17,180	0.02%
2018/02/02	5	29.25	1	29.15	28.95	4	17,734	0.02%
2018/02/01	0	0.00	7	29.01	28.80	-7	17,753	-0.04%
2018/01/31	6	28.67	6	28.70	28.75	0	17,730	0.00%
2018/01/30	6	30.11	7	30.26	29.35	-1	17,647	-0.01%
2018/01/29	9	30.40	15	30.35	30.50	-6	17,715	-0.03%
2018/01/26	11	30.04	13	30.08	29.80	-2	17,625	-0.01%
2018/01/25	3	29.55	6	29.80	29.55	-3	17,442	-0.02%
2018/01/24	1	29.00	1	29.30	29.45	0	17,377	0.00%
2018/01/23	19	29.40	0	0.00	29.10	19	17,398	0.11%
2018/01/22	1	28.90	8	29.65	29.70	-7	17,341	-0.04%
2018/01/19	3	29.45	1	29.15	29.15	2	17,290	0.01%
2018/01/18	30	29.83	0	0.00	29.80	30	17,160	0.17%
2018/01/17	1	30.20	0	0.00	30.15	1	17,062	0.01%
2018/01/16	5	29.80	0	0.00	29.65	5	16,881	0.03%
2018/01/15	4	30.13	3	30.50	29.90	1	16,759	0.01%
2018/01/12	1	30.55	0	0.00	30.40	1	16,553	0.01%
2018/01/11	5	30.73	5	30.55	30.35	0	16,355	0.00%
2018/01/10	15	31.25	7	31.59	31.05	8	16,264	0.05%
2018/01/09	16	31.25	59	31.54	31.60	-43	15,960	-0.27%
2018/01/08	14	31.26	33	31.19	31.15	-19	15,651	-0.12%
2018/01/05	7	30.32	10	30.80	30.80	-3	15,233	-0.02%
2018/01/04	70	30.52	40	30.67	30.15	30	14,980	0.20%
2018/01/03	9	30.38	23	30.35	30.35	-14	14,682	-0.10%
2018/01/02	24	31.04	2	31.10	30.80	22	14,308	0.15%