國喬 (1312)-統一-高雄券商分點個股進出

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
14.50
漲跌
▼0.05
漲幅
-0.34%
成交量
2,887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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	6	14.80	14.55	-6	3,114	-0.19%
2024/05/29	3	14.55	0	0.00	14.45	3	3,089	0.10%
2024/05/28	2	14.78	0	0.00	14.75	2	3,056	0.07%
2024/05/23	0	0.00	1	14.00	14.05	-1	2,947	-0.03%
2024/05/21	0	0.00	81	14.28	14.50	-81	2,882	-2.81%
2024/05/20	0	0.00	10	14.65	14.45	-10	2,842	-0.35%
2024/05/16	0	0.00	1	14.70	14.80	-1	2,730	-0.04%
2024/05/15	12	14.63	10.1	15.00	14.85	2	2,643	0.07%
2024/05/14	10	14.15	0	0.00	14.15	10	2,372	0.42%
2024/05/13	77	14.07	0	14.25	14.35	77	2,299	3.35%
2024/05/03	20	13.58	0	0.00	13.45	20	2,120	0.94%
2024/04/23	0.2	13.25	0	0.00	13.20	0.2	2,178	0.01%
2024/04/12	0	13.40	0	0.00	13.35	0	2,259	0.00%
2024/04/11	0.2	13.60	0	0.00	13.35	0.2	2,269	0.01%
2024/03/29	0	0.00	1	13.30	13.30	-1	2,482	-0.04%
2024/03/28	0.2	13.50	0	0.00	13.10	0.2	2,722	0.01%
2024/03/21	0.2	13.35	0	0.00	13.45	0.2	2,906	0.01%
2024/03/19	1	13.25	0	0.00	13.15	1	3,002	0.03%
2024/03/14	2	13.50	0	0.00	13.50	2	3,180	0.06%
2024/03/13	0.2	13.55	0	0.00	13.45	0.2	3,199	0.01%
2024/03/08	0.1	13.80	0	0.00	13.55	0.1	3,175	0.00%
2024/02/29	2	14.10	0	0.00	14.15	2	3,180	0.06%
2024/02/27	0.2	14.25	0	0.00	14.10	0.2	3,200	0.01%
2024/02/22	1	14.25	0	0.00	14.30	1	3,174	0.03%
2024/02/15	0.3	14.25	0	0.00	14.25	0.3	3,136	0.01%
2024/01/22	0.6	14.15	0	0.00	14.15	0.6	2,937	0.02%
2024/01/17	4.4	14.03	0	0.00	14.05	4.4	2,888	0.15%
2024/01/15	0.2	14.70	0	0.00	14.60	0.2	2,751	0.01%
2024/01/10	1	14.90	0	0.00	14.70	1	2,695	0.04%
2024/01/09	0.7	15.10	0	0.00	14.95	0.7	2,644	0.02%
2024/01/05	1	15.05	2	15.20	15.20	-1	2,569	-0.04%
2024/01/04	1.7	15.12	0	0.00	15.05	1.7	2,550	0.07%
2024/01/03	1	15.10	2	15.18	15.15	-1	2,545	-0.04%
2023/12/28	0	0.00	4	15.08	15.10	-4	2,454	-0.16%
2023/12/27	1	15.10	0	0.00	15.10	1	2,422	0.04%
2023/12/26	1	15.35	1	15.10	15.10	0	2,395	0.00%
2023/12/25	0	0.00	148	14.91	14.85	-148	2,213	-6.69%	大賣/鉅額交易
2023/12/19	0.4	15.10	11	14.90	14.90	-10.6	1,841	-0.57%
2023/12/18	1	15.35	4	15.30	15.20	-3	1,754	-0.17%
2023/12/15	2	15.28	0	0.00	15.25	2	1,714	0.12%
2023/12/14	0	0.00	18	15.15	15.20	-18	1,614	-1.11%
2023/12/11	1	15.30	0	0.00	15.20	1	1,441	0.07%
2023/12/08	0.1	15.80	0	0.00	15.70	0.1	1,371	0.01%
2023/12/07	1	15.80	0	0.00	15.70	1	1,337	0.07%
2023/12/04	3	16.00	0	0.00	16.00	3	1,276	0.24%
2023/12/01	1	16.00	0	0.00	15.95	1	1,251	0.08%
2023/11/28	3	16.17	0	0.00	16.20	3	1,185	0.25%
2023/11/24	0	0.00	5	16.70	16.75	-5	1,085	-0.46%
2023/11/13	0	0.00	0.2	15.85	15.75	-0.2	1,051	-0.02%
2023/11/08	0	0.00	10	16.00	16.00	-10	1,255	-0.80%
2023/11/01	0	0.00	0.3	15.90	15.70	-0.3	1,295	-0.02%
2023/10/30	0	0.00	0.5	16.00	15.85	-0.5	1,372	-0.04%
2023/10/27	0	0.00	0.5	16.00	15.95	-0.5	1,398	-0.04%
2023/10/26	0	0.00	0.5	16.00	15.90	-0.5	1,430	-0.03%
2023/10/25	2	16.05	0	0.00	16.05	2	1,436	0.14%
2023/10/19	2	16.15	5	16.15	16.20	-3	1,469	-0.20%
2023/10/18	0.9	16.35	0	0.00	16.15	0.9	1,475	0.06%
2023/10/16	1	16.55	0	0.00	16.60	1	1,524	0.07%
2023/10/03	0	0.00	1	16.55	16.50	-1	1,647	-0.06%
2023/09/26	0	0.00	5	16.85	16.75	-5	1,741	-0.29%
2023/09/22	0	17.25	0	0.00	17.15	0	1,755	0.00%
2023/09/12	0.1	17.00	0	0.00	17.00	0.1	1,729	0.01%
2023/09/01	0	0.00	8	17.00	17.00	-8	1,729	-0.46%
2023/08/24	0	0.00	20	16.48	16.50	-20	1,825	-1.10%
2023/08/22	1	16.30	0	0.00	16.35	1	1,834	0.05%
2023/08/14	1	17.50	0	0.00	17.25	1	1,706	0.06%
2023/08/09	0	0.00	5	18.80	18.85	-5	1,648	-0.30%
2023/07/27	10	18.15	0	0.00	18.20	10	1,677	0.60%
2023/07/26	0	0.00	0	18.35	18.35	0	1,683	0.00%
2023/07/19	6	18.11	6	18.25	18.10	0	1,996	0.00%
2023/07/14	20	18.33	0	0.00	18.45	20	2,014	0.99%
2023/06/30	0	0.00	1	19.40	19.45	-1	2,443	-0.04%
2023/06/16	0	0.00	7	19.36	19.45	-7	2,543	-0.28%
2023/06/15	0	0.00	3	19.25	19.30	-3	2,531	-0.12%
2023/06/14	0	0.00	1	19.25	19.30	-1	2,556	-0.04%
2023/06/07	0	0.00	1	19.65	19.55	-1	2,691	-0.04%
2023/06/02	0	0.00	1	19.35	19.35	-1	2,685	-0.04%
2023/05/22	0	0.00	4	19.05	19.15	-4	2,696	-0.15%
2023/05/19	1	19.00	0	0.00	19.00	1	2,708	0.04%
2023/05/09	0	0.00	5	19.50	19.45	-5	2,776	-0.18%
2023/04/28	0	0.00	3	20.10	20.25	-3	2,931	-0.10%
2023/04/27	0	0.00	5	20.20	20.30	-5	2,925	-0.17%
2023/04/25	3	20.60	0	0.00	20.30	3	2,926	0.10%
2023/04/24	5	20.80	1	20.90	20.80	4	2,921	0.14%
2023/04/19	1	20.25	0	0.00	20.20	1	2,771	0.04%
2023/04/18	2	20.58	0	0.00	20.55	2	2,732	0.07%
2023/04/14	0	0.00	1	21.15	21.15	-1	2,686	-0.04%
2023/04/12	0	20.65	0	0.00	20.60	0	2,543	0.00%
2023/04/06	0	0.00	2	20.50	20.15	-2	2,542	-0.08%
2023/03/28	1	19.80	0	0.00	19.80	1	2,687	0.04%
2023/03/27	0	0.00	2	19.98	20.00	-2	2,697	-0.07%
2023/03/24	0	0.00	1	19.75	19.60	-1	2,738	-0.04%
2023/03/22	0	0.00	1	19.45	19.45	-1	2,778	-0.04%
2023/03/21	0	19.55	0	0.00	19.40	0	2,841	0.00%
2023/03/17	0	0.00	2	19.60	19.55	-2	3,123	-0.06%
2023/03/13	0	0.00	15	19.45	19.65	-15	3,388	-0.44%
2023/03/09	0	0.00	30	19.90	19.90	-30	3,990	-0.75%
2023/03/08	0	0.00	5	19.95	20.00	-5	4,351	-0.11%
2023/03/07	0	20.05	0	0.00	20.00	0	4,436	0.00%
2023/02/21	0	0.00	30	19.87	19.80	-30	4,678	-0.64%
2023/02/17	0	0.00	1	19.75	19.85	-1	4,755	-0.02%
2023/02/16	0	0.00	1	19.60	19.65	-1	4,872	-0.02%
2023/02/14	0	0.00	0.1	19.50	19.50	-0.1	4,957	0.00%
2023/02/08	1	19.60	0	0.00	19.60	1	4,977	0.02%
2023/01/16	0	0.00	1	19.40	19.70	-1	4,665	-0.02%
2023/01/11	0	0.00	1	19.35	19.35	-1	4,543	-0.02%
2023/01/10	1	19.35	0	0.00	19.40	1	4,540	0.02%
2023/01/09	0	0.00	1	19.40	19.35	-1	4,516	-0.02%
2023/01/03	0	0.00	1	19.20	19.20	-1	4,453	-0.02%
2022/12/19	0.1	18.50	0	0.00	18.35	0.1	4,281	0.00%
2022/12/12	1	18.50	0	0.00	18.45	1	4,095	0.02%
2022/12/09	13	19.62	2	19.00	19.00	11	4,067	0.27%
2022/12/06	1	19.80	0	0.00	19.20	1	3,753	0.03%
2022/12/01	3	21.00	12	20.72	20.70	-9	3,402	-0.26%
2022/11/30	1	20.00	7	20.75	20.80	-6	2,936	-0.20%
2022/11/29	0	0.00	1.1	18.80	18.95	-1.1	2,586	-0.04%
2022/11/25	3	18.30	0	0.00	18.30	3	2,377	0.13%
2022/11/16	0	0.00	8	17.60	17.35	-8	2,368	-0.34%
2022/11/11	5	18.21	0	0.00	18.05	5	2,211	0.23%
2022/11/09	0	0.00	10	18.35	18.50	-10	2,248	-0.44%
2022/10/27	0	0.00	3	17.60	17.65	-3	2,459	-0.12%
2022/10/21	0	0.00	1	17.30	17.30	-1	2,445	-0.04%
2022/10/20	0	0.00	2	16.93	17.20	-2	2,443	-0.08%
2022/10/14	0	0.00	14	17.05	17.10	-14	2,461	-0.57%
2022/10/05	0	0.00	1	17.90	17.85	-1	2,950	-0.03%
2022/10/04	1	17.70	0	0.00	17.75	1	3,093	0.03%
2022/09/27	1	17.60	0	0.00	17.55	1	3,304	0.03%
2022/09/22	0	0.00	5	18.54	18.50	-5	3,340	-0.15%
2022/09/20	0	0.00	6	18.69	18.75	-6	3,373	-0.18%
2022/09/19	0	0.00	2	18.75	18.65	-2	3,384	-0.06%
2022/09/15	0	0.00	23	18.76	18.80	-23	3,416	-0.67%
2022/09/13	0	0.00	7	18.59	18.65	-7	3,590	-0.19%
2022/09/12	0	0.00	5	18.45	18.45	-5	3,645	-0.14%
2022/09/07	1	18.00	0	0.00	17.95	1	3,661	0.03%
2022/09/01	0.2	18.75	0	0.00	18.70	0.2	3,667	0.01%
2022/08/31	2	18.75	0	0.00	18.80	2	3,658	0.05%
2022/08/24	0	0.00	1	19.45	19.20	-1	3,731	-0.03%
2022/08/22	0	0.00	1	18.90	18.90	-1	3,717	-0.03%
2022/08/18	2	18.75	0	0.00	18.70	2	3,735	0.05%
2022/08/17	2	18.65	0	0.00	18.70	2	3,748	0.05%
2022/08/16	2	18.95	0	0.00	18.85	2	3,712	0.05%
2022/08/15	1	19.15	3	19.20	19.20	-2	3,655	-0.05%
2022/08/12	21	19.39	0	0.00	19.25	21	3,634	0.58%
2022/08/11	0	0.00	7	19.70	19.85	-7	3,577	-0.20%
2022/08/04	1	18.95	0	0.00	19.25	1	3,773	0.03%
2022/08/01	1	19.95	1	19.95	19.95	0	3,923	0.00%
2022/07/29	1	19.85	3	19.83	19.80	-2	3,966	-0.05%
2022/07/28	0	0.00	1	19.75	19.75	-1	4,002	-0.02%
2022/07/26	0	0.00	1	19.65	19.65	-1	4,062	-0.02%
2022/07/22	0	0.00	1	19.30	19.35	-1	4,178	-0.02%
2022/07/19	0	0.00	20	19.35	19.35	-20	4,361	-0.46%
2022/07/15	21	18.85	0	0.00	18.80	21	4,367	0.48%
2022/07/14	0	0.00	22	19.00	19.20	-22	4,323	-0.51%
2022/07/13	0	0.00	3	20.82	20.60	-3	4,147	-0.07%
2022/07/12	2	20.40	12	20.59	20.35	-10	3,987	-0.25%
2022/07/11	2	21.43	0	0.00	21.40	2	3,872	0.05%
2022/07/08	2	21.85	0	0.00	21.65	2	3,871	0.05%
2022/07/06	3	21.57	1	21.80	21.40	2	3,823	0.05%
2022/07/04	5	22.05	30	22.02	21.80	-25	3,840	-0.65%
2022/07/01	4	22.15	10	21.91	21.95	-6	3,924	-0.15%
2022/06/30	2	22.75	0	0.00	22.70	2	3,952	0.05%
2022/06/23	2	22.30	0	0.00	22.35	2	4,515	0.04%
2022/06/21	4	22.95	0	0.00	23.10	4	4,418	0.09%
2022/06/20	4	23.35	0	0.00	22.80	4	4,393	0.09%
2022/06/17	2	23.60	0	0.00	23.60	2	4,361	0.05%
2022/06/14	2	24.05	0	0.00	23.95	2	4,404	0.05%
2022/06/13	3	24.15	0	0.00	24.15	3	4,426	0.07%
2022/06/08	2	24.60	0	0.00	24.60	2	4,538	0.04%
2022/06/07	1	24.55	0	0.00	24.50	1	4,595	0.02%
2022/06/06	14	24.60	0	0.00	24.55	14	4,808	0.29%
2022/06/02	24	24.56	20	24.75	24.75	4	4,978	0.08%
2022/06/01	2	24.50	0	0.00	24.50	2	5,083	0.04%
2022/05/24	0	0.00	10	24.20	24.10	-10	5,633	-0.18%
2022/05/20	1	24.25	0	0.00	24.10	1	5,713	0.02%
2022/05/17	5	24.15	0	0.00	24.20	5	5,804	0.09%
2022/05/10	0	0.00	3	24.20	24.25	-3	6,404	-0.05%
2022/05/09	6	24.70	0	0.00	24.60	6	6,485	0.09%
2022/05/06	5	25.55	0	0.00	25.55	5	6,541	0.08%
2022/05/03	1	25.70	0	0.00	25.65	1	6,694	0.01%
2022/04/27	0	0.00	11	25.30	25.05	-11	6,853	-0.16%
2022/04/21	20	26.35	22	26.55	26.50	-2	6,834	-0.03%
2022/04/20	3	26.25	0	0.00	26.30	3	6,875	0.04%
2022/04/18	2	26.15	1	26.05	26.05	1	7,130	0.01%
2022/04/15	5	26.40	0	0.00	26.40	5	7,184	0.07%
2022/04/14	2	26.50	0	0.00	26.55	2	7,364	0.03%
2022/04/12	20	26.00	0	0.00	26.15	20	7,389	0.27%
2022/04/08	1	26.40	0	0.00	26.60	1	7,422	0.01%
2022/04/01	4	26.93	20	26.90	27.00	-16	7,483	-0.21%
2022/03/31	1	27.35	0	0.00	27.30	1	7,388	0.01%
2022/03/30	25	27.92	11	28.05	27.85	14	7,366	0.19%
2022/03/29	0	0.00	4	26.80	26.80	-4	7,049	-0.06%
2022/03/24	5	26.95	0	0.00	26.95	5	7,056	0.07%
2022/03/22	2	27.00	0	0.00	27.15	2	7,152	0.03%
2022/03/18	0	0.00	0.2	26.80	26.55	-0.2	7,296	0.00%
2022/03/15	0	0.00	8	26.45	26.40	-8	7,471	-0.11%
2022/03/14	5	26.40	0	0.00	26.80	5	7,632	0.07%
2022/03/11	4	26.25	0	0.00	26.25	4	7,710	0.05%
2022/03/09	22	26.29	0	0.00	26.10	22	7,810	0.28%
2022/03/08	11	27.25	6	27.03	26.70	5	7,737	0.06%
2022/03/07	3	27.93	2	28.60	27.75	1	7,794	0.01%
2022/03/04	0	0.00	7	28.73	28.65	-7	8,034	-0.09%
2022/03/03	50	29.00	50	29.05	28.95	0	8,350	0.00%
2022/03/02	0	0.00	28	28.80	28.85	-28	9,203	-0.30%
2022/03/01	0	0.00	1	28.70	28.75	-1	9,854	-0.01%
2022/02/25	3	28.13	0	0.00	28.40	3	10,084	0.03%
2022/02/24	1	27.80	0	0.00	27.80	1	10,113	0.01%
2022/02/22	1	28.50	1	28.90	28.35	0	10,231	0.00%
2022/02/21	9	28.72	0	0.00	28.70	9	10,260	0.09%
2022/02/18	1	28.50	0	0.00	28.55	1	10,295	0.01%
2022/02/17	5	28.30	1	28.40	28.35	4	10,442	0.04%
2022/02/16	50	28.30	1	28.30	28.25	49	10,722	0.46%
2022/02/15	7	28.34	0	0.00	28.35	7	11,238	0.06%
2022/02/14	11	28.55	6	28.74	28.30	5	11,335	0.04%
2022/02/11	3	28.97	1	28.95	29.00	2	11,247	0.02%
2022/02/10	1	28.90	15	28.67	28.80	-14	11,082	-0.13%
2022/02/09	0	0.00	1	28.15	28.50	-1	10,962	-0.01%
2022/02/08	1	28.20	0	0.00	28.25	1	10,899	0.01%
2022/01/26	1	26.60	2	26.65	26.60	-1	10,807	-0.01%
2022/01/25	1	26.75	1	26.80	26.50	0	10,809	0.00%
2022/01/19	0	0.00	3	27.60	27.60	-3	10,619	-0.03%
2022/01/18	0	0.00	3	27.95	27.80	-3	10,534	-0.03%
2022/01/17	1	27.85	1	28.05	28.05	0	10,569	0.00%
2022/01/14	0	0.00	1	27.80	27.85	-1	10,674	-0.01%
2022/01/13	2	27.98	2	28.00	28.05	0	10,691	0.00%
2022/01/12	0	0.00	5	27.65	27.75	-5	10,724	-0.05%
2022/01/11	3	27.62	2	27.70	27.65	1	10,735	0.01%
2022/01/10	7	28.06	8	28.05	28.05	-1	10,654	-0.01%
2022/01/07	11	28.44	7	28.68	28.25	4	10,611	0.04%
2022/01/06	1	28.10	0	0.00	28.10	1	10,514	0.01%
2022/01/05	6	28.08	0	0.00	28.10	6	10,537	0.06%
2022/01/04	1	28.25	2	28.25	28.25	-1	10,557	-0.01%
2022/01/03	4	28.35	4	28.50	28.40	0	10,591	0.00%
2021/12/30	0	0.00	1	28.80	28.70	-1	10,636	-0.01%
2021/12/29	0	0.00	2	28.70	28.85	-2	10,723	-0.02%
2021/12/28	16	28.64	0	0.00	28.65	16	10,792	0.15%
2021/12/24	0	0.00	5	28.62	28.40	-5	11,428	-0.04%
2021/12/22	2	28.23	0	0.00	28.20	2	12,365	0.02%
2021/12/21	20	28.25	0	0.00	28.20	20	12,689	0.16%
2021/12/20	0	0.00	32	28.16	28.10	-32	13,086	-0.24%
2021/12/17	2	28.30	32.1	28.30	28.30	-30.1	13,159	-0.23%
2021/12/16	1.1	28.00	0	0.00	27.90	1.1	13,171	0.01%
2021/12/15	2	28.13	0	0.00	27.95	2	13,213	0.02%
2021/12/13	1	28.20	103	28.25	28.15	-102	13,645	-0.75%	大賣/鉅額交易
2021/12/10	26	28.30	28	28.20	28.20	-2	13,719	-0.01%
2021/12/09	13	28.61	10	28.45	28.45	3	13,672	0.02%
2021/12/08	31	28.84	9	28.74	28.55	22	13,661	0.16%
2021/12/07	13	28.53	1	28.75	28.75	12	13,548	0.09%
2021/12/06	34	28.40	8	28.32	28.35	26	13,459	0.19%
2021/12/03	4	28.55	13	28.68	28.50	-9	13,445	-0.07%
2021/12/02	21	28.50	4	28.45	28.40	17	13,374	0.13%
2021/12/01	7	28.59	10	28.55	28.70	-3	13,300	-0.02%
2021/11/30	41	28.68	15	28.98	28.75	26	13,134	0.20%
2021/11/29	46	28.80	2	28.78	28.70	44	12,856	0.34%
2021/11/26	106.1	29.84	14	29.90	29.80	92.1	12,642	0.73%	大買/
2021/11/25	147	29.73	111	29.73	29.75	36	11,857	0.30%	大買/大賣/
2021/11/24	0	0.00	16	28.98	29.20	-16	11,104	-0.14%
2021/11/23	11	28.20	0	0.00	28.15	11	10,814	0.10%
2021/11/22	17	28.36	0	0.00	28.30	17	10,788	0.16%
2021/11/19	85	28.76	0	0.00	28.50	85	10,778	0.79%
2021/11/17	3	28.30	0	0.00	28.15	3	10,699	0.03%
2021/11/16	1	28.50	0	0.00	28.45	1	10,782	0.01%
2021/11/15	6	28.60	101	29.11	28.80	-95	10,695	-0.89%	大賣/
2021/11/12	6	29.58	7	28.94	29.55	-1	10,498	-0.01%
2021/11/11	5	27.60	0	0.00	27.50	5	10,105	0.05%
2021/11/10	0	0.00	1	28.50	28.15	-1	10,236	-0.01%
2021/11/09	0	0.00	2	27.85	27.95	-2	10,379	-0.02%
2021/11/05	4	27.35	0	0.00	27.55	4	10,861	0.04%
2021/11/03	9	27.44	0	0.00	27.50	9	10,892	0.08%
2021/11/02	6	27.15	0	0.00	26.95	6	11,027	0.05%
2021/11/01	2	27.05	1	27.10	27.05	1	11,256	0.01%
2021/10/29	0	0.00	1	26.85	27.00	-1	11,323	-0.01%
2021/10/22	1	26.35	0	0.00	26.35	1	11,536	0.01%
2021/10/21	1	26.80	1	26.95	26.85	0	11,544	0.00%
2021/10/20	7	26.97	0	0.00	26.90	7	11,630	0.06%
2021/10/18	0	0.00	5	27.85	27.35	-5	11,753	-0.04%
2021/10/14	50	27.40	0	0.00	26.95	50	12,027	0.42%
2021/10/13	50	28.00	1	27.15	27.15	49	12,000	0.41%
2021/10/12	0	0.00	25	28.06	27.75	-25	12,108	-0.21%
2021/10/08	6	28.21	0	0.00	28.10	6	12,156	0.05%
2021/10/07	0	0.00	30	28.50	28.70	-30	12,374	-0.24%
2021/10/05	30	26.80	2	26.73	27.60	28	12,779	0.22%
2021/10/04	0	0.00	5	26.80	26.85	-5	12,812	-0.04%
2021/10/01	2	28.40	1	28.30	28.10	1	12,723	0.01%
2021/09/30	11	29.13	2	29.00	28.95	9	12,932	0.07%
2021/09/29	23	30.48	54	31.05	29.80	-31	13,036	-0.24%
2021/09/28	1	30.85	24	30.68	31.00	-23	13,169	-0.17%
2021/09/27	10	30.10	11	30.20	30.35	-1	16,563	-0.01%
2021/09/24	0	0.00	1	29.25	29.25	-1	18,467	-0.01%
2021/09/23	2	28.78	4	29.03	29.15	-2	18,717	-0.01%
2021/09/22	3	28.50	10	28.50	28.65	-7	18,974	-0.04%
2021/09/17	25	29.62	8	29.08	29.10	17	19,124	0.09%
2021/09/16	22	29.63	26	29.70	29.90	-4	18,943	-0.02%
2021/09/15	3	29.50	8	28.93	28.80	-5	18,890	-0.03%
2021/09/08	0	0.00	1	28.30	28.45	-1	19,913	-0.01%
2021/09/06	0	0.00	2	28.55	28.50	-2	21,221	-0.01%
2021/09/03	1	29.60	0	0.00	29.25	1	21,757	0.00%
2021/09/02	0	0.00	12	29.50	29.45	-12	22,413	-0.05%
2021/09/01	5	30.19	0	0.00	30.10	5	22,929	0.02%
2021/08/31	55	29.55	1	30.45	30.45	54	23,466	0.23%
2021/08/30	20	29.60	15	29.55	29.50	5	24,389	0.02%
2021/08/27	1	29.25	0	0.00	29.50	1	24,911	0.00%
2021/08/25	0	0.00	30	28.80	28.90	-30	26,376	-0.11%
2021/08/24	10	29.03	20	28.87	28.75	-10	26,576	-0.04%
2021/08/23	0	0.00	3	28.60	28.45	-3	26,948	-0.01%
2021/08/20	3	28.25	10	28.45	28.10	-7	27,069	-0.03%
2021/08/18	0	29.95	0	0.00	29.95	0	27,251	0.00%
2021/08/17	10	30.10	0	0.00	29.20	10	27,885	0.04%
2021/08/16	0	30.20	0	0.00	29.90	0	27,993	0.00%
2021/08/13	23	31.60	8.1	31.64	31.20	14.9	28,018	0.05%
2021/08/12	0.1	31.05	10	31.25	31.30	-9.9	28,173	-0.04%
2021/08/11	2	30.10	0	0.00	30.00	2	28,360	0.01%
2021/08/09	1	30.60	7	30.55	30.70	-6	29,084	-0.02%
2021/08/06	16	31.06	0	0.00	30.95	16	29,674	0.05%
2021/08/05	25	30.75	10	31.05	30.90	15	29,798	0.05%
2021/08/04	9	30.17	10	30.15	30.30	-1	30,190	0.00%
2021/08/03	11	29.55	0	0.00	29.60	11	30,703	0.04%
2021/07/30	2	29.30	0	0.00	29.15	2	31,833	0.01%
2021/07/29	0	0.00	2	29.25	29.30	-2	32,167	-0.01%
2021/07/27	5	29.44	0	0.00	29.25	5	33,073	0.02%
2021/07/26	6	30.06	0	0.00	29.75	6	33,683	0.02%
2021/07/23	0	0.00	3	30.18	30.45	-3	34,349	-0.01%
2021/07/22	23	29.72	10	29.90	29.45	13	34,457	0.04%
2021/07/21	6	29.45	3	29.20	29.30	3	34,896	0.01%
2021/07/20	8	30.36	0	0.00	30.05	8	35,053	0.02%
2021/07/19	15	31.40	0	0.00	31.40	15	35,307	0.04%
2021/07/16	1	31.35	1	31.40	31.30	0	36,742	0.00%
2021/07/15	2	31.00	8	30.50	31.15	-6	37,062	-0.02%
2021/07/14	6	29.83	13	29.68	30.05	-7	37,787	-0.02%
2021/07/13	11	30.48	5	31.20	30.15	6	38,665	0.02%
2021/07/12	8	31.74	0	0.00	31.45	8	38,720	0.02%
2021/07/09	27	31.96	2	32.00	31.80	25	39,020	0.06%
2021/07/08	15	31.86	22	31.93	32.10	-7	39,246	-0.02%
2021/07/07	4	32.36	47	32.28	31.80	-43	39,497	-0.11%
2021/07/06	20	32.75	15	32.93	33.35	5	39,662	0.01%
2021/07/05	68	32.71	65	32.43	32.75	3	39,482	0.01%
2021/07/02	120	34.26	37	34.40	32.00	83	39,015	0.21%	大買/
2021/07/01	20	32.51	93	32.11	32.90	-73	35,475	-0.21%
2021/06/30	10	29.85	11	30.05	29.95	-1	33,491	0.00%
2021/06/29	1	29.30	2	29.73	29.30	-1	33,314	0.00%
2021/06/28	12	29.57	4	29.64	29.70	8	33,309	0.02%
2021/06/25	3	29.15	10	29.30	29.05	-7	33,238	-0.02%
2021/06/23	7	28.68	8	28.74	28.75	-1	34,034	0.00%
2021/06/22	1	29.00	0	0.00	29.00	1	34,354	0.00%
2021/06/21	7	28.29	6	28.72	28.50	1	34,152	0.00%
2021/06/18	10	29.60	24	29.32	29.10	-14	33,904	-0.04%
2021/06/17	0	0.00	12	29.11	29.55	-12	33,817	-0.04%
2021/06/16	46	30.12	129	30.33	29.05	-83	33,732	-0.25%	大賣/
2021/06/15	22	30.22	7	30.34	30.10	15	32,787	0.05%
2021/06/11	45	29.98	46	30.06	30.00	-1	32,499	0.00%
2021/06/09	65	30.06	36	30.26	30.05	29	31,523	0.09%
2021/06/08	50	29.88	61	29.95	29.80	-11	31,112	-0.04%
2021/06/07	9	29.92	36	29.76	29.80	-27	30,592	-0.09%
2021/06/04	48	29.02	2	28.98	28.60	46	29,651	0.16%
2021/06/03	35	28.13	15	28.29	28.50	20	29,516	0.07%
2021/06/02	45	27.74	82	27.84	27.60	-37	29,646	-0.12%
2021/06/01	50	27.08	0	0.00	27.00	50	28,925	0.17%
2021/05/31	8	26.93	7	26.91	26.80	1	28,924	0.00%
2021/05/28	2	26.10	0	0.00	26.20	2	28,562	0.01%
2021/05/27	6	25.77	0	0.00	25.75	6	28,446	0.02%
2021/05/26	9	25.98	108	26.01	26.05	-99	28,348	-0.35%	大賣/
2021/05/25	67	26.14	69	26.35	25.90	-2	28,179	-0.01%
2021/05/24	21	25.24	2	25.20	25.15	19	27,684	0.07%
2021/05/21	9	24.53	10	24.80	24.80	-1	27,756	0.00%
2021/05/20	4	24.44	10	24.52	24.00	-6	27,565	-0.02%
2021/05/19	12	24.50	6	24.23	24.45	6	27,252	0.02%
2021/05/18	60	24.89	40	24.21	24.85	20	26,955	0.07%
2021/05/17	29	24.28	18	24.15	24.05	11	26,378	0.04%
2021/05/14	74	27.11	49	27.40	26.70	25	25,940	0.10%
2021/05/13	0	0.00	18	25.08	25.00	-18	25,311	-0.07%
2021/05/12	16	25.94	8	25.26	25.70	8	25,069	0.03%
2021/05/11	29	28.91	10	29.28	28.00	19	24,485	0.08%
2021/05/10	15	28.98	30.1	28.75	28.90	-15.1	23,939	-0.06%
2021/05/07	26.1	29.19	265	29.65	29.05	-238.9	23,292	-1.03%	大賣/鉅額交易
2021/05/06	1	31.65	47	31.90	32.25	-46	22,826	-0.20%
2021/05/05	10	31.63	17	31.64	31.30	-7	22,518	-0.03%
2021/05/04	19	30.35	11	31.81	30.20	8	22,164	0.04%
2021/05/03	38	33.25	37	33.48	32.65	1	21,499	0.00%
2021/04/29	8	33.05	39	33.10	33.50	-31	20,888	-0.15%
2021/04/28	17	32.51	12.1	32.91	32.50	4.9	20,155	0.02%
2021/04/27	12	32.12	3	32.42	32.60	9	20,086	0.04%
2021/04/26	15	32.07	47	31.97	32.10	-32	19,617	-0.16%
2021/04/23	46	31.19	9	31.25	31.30	37	19,396	0.19%
2021/04/22	13	32.29	57	32.58	31.75	-44	19,134	-0.23%
2021/04/21	31	31.42	5	31.45	31.40	26	17,793	0.15%
2021/04/20	87	30.92	29	31.19	31.85	58	17,379	0.33%
2021/04/19	74	31.62	50	31.31	32.65	24	16,683	0.14%
2021/04/16	1	29.80	40	29.94	29.70	-39	15,557	-0.25%
2021/04/15	38	28.79	25	29.21	29.15	13	15,203	0.09%
2021/04/14	55	27.92	2	28.13	27.90	53	14,958	0.35%
2021/04/13	52	28.81	10	28.06	28.20	42	14,843	0.28%
2021/04/12	58	29.14	27	29.14	29.60	31	14,702	0.21%
2021/04/09	86	28.13	3	28.03	28.45	83	14,253	0.58%
2021/04/08	2	27.53	0	0.00	28.00	2	14,186	0.01%
2021/04/07	1	27.50	0	0.00	27.80	1	14,574	0.01%
2021/04/06	13	27.84	4	27.92	27.90	9	14,641	0.06%
2021/04/01	3	27.33	0	0.00	27.30	3	14,455	0.02%
2021/03/31	3	27.37	5	27.66	27.50	-2	14,359	-0.01%
2021/03/30	0	0.00	0	27.10	27.30	0	14,217	0.00%
2021/03/29	10	27.30	1	26.95	27.00	9	14,377	0.06%
2021/03/26	25	26.73	2	26.92	26.80	23	15,094	0.15%
2021/03/25	2	25.73	5	25.77	25.95	-3	14,603	-0.02%
2021/03/24	0	0.00	4	24.75	24.95	-4	14,095	-0.03%
2021/03/22	0	0.00	3	24.45	24.55	-3	14,127	-0.02%
2021/03/19	0	0.00	5	24.50	24.10	-5	14,283	-0.04%
2021/03/18	1	24.90	11	24.99	24.85	-10	14,257	-0.07%
2021/03/17	3	25.20	18	25.04	25.00	-15	14,337	-0.10%
2021/03/16	0	0.00	12	25.45	25.15	-12	14,472	-0.08%
2021/03/15	1	25.40	5	25.60	25.60	-4	14,467	-0.03%
2021/03/12	2	25.10	10	25.30	25.30	-8	14,393	-0.06%
2021/03/11	0	0.00	8	25.14	25.10	-8	14,430	-0.06%
2021/03/10	11	24.85	1	25.25	25.35	10	14,519	0.07%
2021/03/09	25	25.34	0	0.00	25.25	25	14,525	0.17%
2021/03/08	6	25.67	23	25.76	25.65	-17	14,413	-0.12%
2021/03/05	24	24.38	0	0.00	23.85	24	13,681	0.18%
2021/03/04	4	24.26	14	24.34	24.35	-10	13,792	-0.07%
2021/03/03	0	0.00	5	23.80	23.95	-5	13,780	-0.04%
2021/03/02	4	23.60	1	23.55	23.55	3	13,978	0.02%
2021/02/26	0	0.00	31	24.10	23.85	-31	14,156	-0.22%
2021/02/24	7	24.04	0	0.00	23.65	7	14,651	0.05%
2021/02/23	0	0.00	20	23.99	24.35	-20	14,864	-0.13%
2021/02/22	0	0.00	6	23.83	23.50	-6	14,685	-0.04%
2021/02/19	1	23.50	0	0.00	23.50	1	15,307	0.01%
2021/02/18	1	23.20	4	23.43	23.25	-3	15,492	-0.02%
2021/02/17	2	22.95	14	22.95	23.00	-12	15,831	-0.08%
2021/02/05	10.1	22.50	10	22.45	22.60	0.1	16,518	0.00%
2021/02/03	0	0.00	1	22.10	22.25	-1	17,408	-0.01%
2021/02/01	1	20.55	2	21.15	21.55	-1	18,013	-0.01%
2021/01/29	2	21.20	1	20.95	20.90	1	18,260	0.01%
2021/01/28	2	21.05	0	0.00	21.05	2	18,452	0.01%
2021/01/27	3	21.50	0	0.00	21.55	3	18,929	0.02%
2021/01/25	2	21.95	0	0.00	22.15	2	20,193	0.01%
2021/01/22	0	0.00	7	22.03	22.00	-7	20,509	-0.03%
2021/01/21	0	0.00	1	20.85	21.40	-1	20,749	0.00%
2021/01/20	16	21.24	0	0.00	21.10	16	21,386	0.07%
2021/01/19	1	22.30	0	0.00	22.45	1	22,351	0.00%
2021/01/18	5	21.79	2	22.33	22.45	3	23,010	0.01%
2021/01/15	3	22.87	0	0.00	22.55	3	23,183	0.01%
2021/01/14	2	23.00	3	23.33	23.45	-1	23,266	0.00%
2021/01/13	0	0.00	2	23.15	23.20	-2	23,221	-0.01%
2021/01/12	2	23.10	31	23.03	23.10	-29	23,313	-0.12%
2021/01/11	1	23.30	2	23.73	23.35	-1	23,266	0.00%
2021/01/08	17	23.41	11	23.67	23.50	6	23,488	0.03%
2021/01/07	11	23.85	35	23.86	23.95	-24	23,507	-0.10%
2021/01/06	6	24.44	15	23.93	23.35	-9	23,377	-0.04%
2021/01/05	5	24.30	8	24.50	24.30	-3	23,331	-0.01%
2021/01/04	1	23.95	9	24.03	24.10	-8	23,022	-0.03%
2020/12/31	5	23.65	0	0.00	23.75	5	22,751	0.02%
2020/12/30	220	24.04	167	23.47	23.55	53	22,459	0.24%	大買/大賣/
2020/12/29	3	23.32	15	23.07	23.10	-12	21,832	-0.05%
2020/12/28	41	22.95	0	0.00	22.95	41	21,601	0.19%
2020/12/25	1	22.75	3	22.85	22.75	-2	21,460	-0.01%
2020/12/24	10	22.85	4	22.91	22.65	6	21,423	0.03%
2020/12/23	17	22.89	14	22.25	22.30	3	21,281	0.01%
2020/12/22	21	23.21	30	23.29	22.20	-9	21,110	-0.04%
2020/12/21	1	22.00	7	21.71	22.20	-6	20,107	-0.03%
2020/12/18	1	21.40	0	0.00	21.25	1	19,964	0.01%
2020/12/17	0	0.00	0.5	21.33	21.35	-0.5	19,999	0.00%
2020/12/16	1	21.80	4	21.78	21.85	-3	19,924	-0.02%
2020/12/15	19	21.57	2	21.15	21.40	17	19,902	0.09%
2020/12/14	0	0.00	2	22.28	22.25	-2	19,836	-0.01%
2020/12/11	4	22.00	0	0.00	22.00	4	19,820	0.02%
2020/12/10	4	22.45	3	22.43	22.45	1	19,784	0.01%
2020/12/09	4	22.11	0	0.00	22.35	4	19,778	0.02%
2020/12/08	1	22.35	7	22.41	22.35	-6	20,209	-0.03%
2020/12/07	14	22.58	2	22.43	22.50	12	20,619	0.06%
2020/12/04	2	22.90	6	22.75	23.00	-4	20,686	-0.02%
2020/12/03	12	22.22	1	22.60	22.45	11	21,230	0.05%
2020/12/02	34	22.93	0	0.00	22.70	34	21,995	0.15%
2020/12/01	3	23.17	1	23.55	23.55	2	22,003	0.01%
2020/11/30	0	0.00	4	23.68	23.40	-4	22,222	-0.02%
2020/11/27	20	23.05	0	0.00	23.25	20	22,335	0.09%
2020/11/26	23	23.36	1	23.85	23.45	22	22,207	0.10%
2020/11/25	1	23.50	0	0.00	23.45	1	22,044	0.00%
2020/11/24	72	23.69	6	23.98	23.45	66	22,175	0.30%
2020/11/23	12	23.88	11	24.12	24.00	1	22,055	0.00%
2020/11/20	6	23.29	0	0.00	23.50	6	21,847	0.03%
2020/11/19	0.5	24.30	0	0.00	24.10	0.5	21,994	0.00%
2020/11/18	52	24.12	43	24.49	24.00	9	22,015	0.04%
2020/11/17	0	0.00	1	23.35	23.70	-1	21,592	0.00%
2020/11/16	13	23.09	0	0.00	23.40	13	21,668	0.06%
2020/11/13	7	23.11	16	23.30	23.05	-9	21,653	-0.04%
2020/11/12	2	22.40	0	0.00	22.60	2	21,895	0.01%
2020/11/11	2	23.60	3	24.07	23.55	-1	22,015	0.00%
2020/11/10	3	23.15	0	0.00	23.15	3	22,065	0.01%
2020/11/09	3	23.35	24	23.33	23.65	-21	21,824	-0.10%
2020/11/06	0	0.00	6	22.75	23.00	-6	21,415	-0.03%
2020/11/04	61	22.86	3	22.95	22.80	58	21,000	0.28%
2020/11/03	10	23.20	50	23.13	23.05	-40	20,453	-0.20%
2020/11/02	2	23.38	5	23.27	22.30	-3	19,871	-0.02%
2020/10/30	7	22.63	0	0.00	22.75	7	19,090	0.04%
2020/10/29	17	22.69	20	22.67	22.75	-3	18,736	-0.02%
2020/10/28	6	22.81	5	22.50	22.50	1	18,375	0.01%
2020/10/27	35	22.40	48	22.58	22.15	-13	17,655	-0.07%
2020/10/26	2	22.00	91	22.30	21.35	-89	16,454	-0.54%
2020/10/23	0	0.00	4	21.14	21.15	-4	15,739	-0.03%
2020/10/21	0	0.00	20	20.60	20.55	-20	15,323	-0.13%
2020/10/20	0	0.00	1	20.10	20.30	-1	15,212	-0.01%
2020/10/16	2	19.80	1	20.30	19.80	1	15,039	0.01%
2020/10/15	4	19.73	3	19.92	19.95	1	14,777	0.01%
2020/10/14	0	0.00	2	19.35	19.50	-2	14,574	-0.01%
2020/10/13	0	0.00	70	19.16	18.90	-70	14,400	-0.49%
2020/10/08	1	19.00	0	0.00	19.00	1	14,123	0.01%
2020/10/06	10	19.10	1	19.20	19.35	9	14,312	0.06%
2020/09/29	50	18.70	0	0.00	18.75	50	14,419	0.35%
2020/09/28	0	0.00	1	18.70	18.95	-1	14,398	-0.01%
2020/09/24	13	18.25	0	0.00	18.00	13	14,305	0.09%
2020/09/22	0	0.00	35	18.88	19.15	-35	14,056	-0.25%
2020/09/21	0	0.00	5	19.65	19.35	-5	13,977	-0.04%
2020/09/17	10	19.95	0	0.00	19.55	10	13,889	0.07%
2020/09/16	3	19.50	13	19.21	19.05	-10	13,673	-0.07%
2020/09/15	3	19.50	3	19.45	19.65	0	13,615	0.00%
2020/09/14	0	0.00	0	19.15	19.15	0	13,512	0.00%
2020/09/11	1	19.60	15	20.36	19.90	-14	13,290	-0.11%
2020/09/10	3	20.50	10	20.78	20.90	-7	12,760	-0.05%
2020/09/09	20	20.45	10	20.60	20.50	10	12,245	0.08%
2020/09/08	20	20.80	17	20.48	20.75	3	11,962	0.03%
2020/09/07	4	21.28	40	21.45	21.45	-36	11,200	-0.32%
2020/09/04	4	19.55	0	0.00	19.50	4	10,332	0.04%
2020/09/03	0	0.00	40	19.60	19.55	-40	10,040	-0.40%
2020/09/02	90	19.38	71	19.59	19.15	19	9,755	0.19%
2020/09/01	16	19.19	14	18.93	19.10	2	9,488	0.02%
2020/08/31	2	19.15	0	0.00	19.20	2	9,487	0.02%
2020/08/28	125	19.44	122	19.59	19.00	3	9,432	0.03%	大買/大賣/
2020/08/27	13	19.27	46	19.14	18.75	-33	9,143	-0.36%
2020/08/26	0	0.00	8	19.14	19.10	-8	8,908	-0.09%
2020/08/25	7	19.22	33	19.30	18.90	-26	8,808	-0.30%
2020/08/24	4	18.85	7	18.88	19.00	-3	8,210	-0.04%
2020/08/21	14	19.03	13	19.02	18.75	1	8,047	0.01%
2020/08/20	52	18.33	25	18.18	18.35	27	7,781	0.35%
2020/08/19	25	18.84	75	18.98	19.20	-50	7,423	-0.67%
2020/08/18	288	18.36	292	18.48	18.75	-4	6,994	-0.06%	大買/大賣/
2020/08/17	12	17.87	53	18.20	18.30	-41	6,069	-0.68%
2020/08/14	2	15.50	37	16.09	16.65	-35	5,671	-0.62%
2020/08/13	0	0.00	10	15.15	15.15	-10	5,420	-0.18%
2020/08/11	87	14.93	0	0.00	14.90	87	5,663	1.54%
2020/08/06	0	0.00	13	14.60	14.55	-13	5,595	-0.23%
2020/08/05	0	0.00	0.8	14.55	14.35	-0.8	5,588	-0.01%
2020/08/04	10	14.00	11	14.01	14.15	-1	5,580	-0.02%
2020/08/03	3	14.00	6	14.08	13.95	-3	5,618	-0.05%
2020/07/29	10	13.80	30	13.85	13.80	-20	5,722	-0.35%
2020/07/28	30	13.78	0	0.00	13.65	30	5,748	0.52%
2020/07/23	0	0.00	10	15.00	15.00	-10	5,870	-0.17%
2020/07/22	0	0.00	1	14.85	14.80	-1	5,841	-0.02%
2020/07/21	0	0.00	11	14.69	14.65	-11	5,812	-0.19%
2020/07/20	2	14.48	0	0.00	14.45	2	5,830	0.03%
2020/07/16	0	0.00	1	14.70	14.75	-1	5,921	-0.02%
2020/07/14	6	14.52	1	14.95	14.50	5	5,936	0.08%
2020/07/10	2	14.55	0	0.00	14.45	2	5,834	0.03%
2020/07/09	0	0.00	2	15.00	14.95	-2	5,747	-0.03%
2020/07/08	1	14.75	0	0.00	14.75	1	5,793	0.02%
2020/07/07	0	0.00	10	14.85	14.90	-10	5,801	-0.17%
2020/07/06	11	14.90	0	0.00	14.95	11	5,809	0.19%
2020/07/03	0	0.00	3	15.02	14.90	-3	5,769	-0.05%
2020/06/30	3	14.55	0	0.00	14.50	3	5,822	0.05%
2020/06/29	2	14.60	0	0.00	14.65	2	5,870	0.03%
2020/06/24	2	14.85	0	0.00	15.00	2	5,845	0.03%
2020/06/23	2	14.85	0	0.00	14.85	2	5,881	0.03%
2020/06/22	0	0.00	1	15.05	15.05	-1	5,889	-0.02%
2020/06/19	1	14.80	1	14.90	14.90	0	5,882	0.00%
2020/06/18	6	14.89	0	0.00	14.95	6	5,905	0.10%
2020/06/17	0	0.00	10	15.05	15.10	-10	5,890	-0.17%
2020/06/16	0.2	14.80	0	0.00	14.75	0.2	5,907	0.00%
2020/06/11	10	14.90	0	0.00	14.85	10	6,052	0.17%
2020/06/10	12	15.01	0	0.00	15.00	12	6,011	0.20%
2020/06/09	0	0.00	1	15.25	15.15	-1	6,110	-0.02%
2020/06/08	0	0.00	4	15.25	15.20	-4	6,151	-0.07%
2020/06/05	0.2	15.30	0	0.00	15.30	0.2	6,044	0.00%
2020/06/03	0	0.00	11	14.89	14.85	-11	6,041	-0.18%
2020/06/02	0	0.00	7	14.47	14.35	-7	5,901	-0.12%
2020/06/01	5	14.50	1	14.50	14.40	4	5,892	0.07%
2020/05/29	3	14.30	0	0.00	14.10	3	5,836	0.05%
2020/05/28	1	14.15	0	0.00	14.15	1	5,794	0.02%
2020/05/27	0	0.00	1	14.45	14.40	-1	5,758	-0.02%
2020/05/26	1	14.45	0	0.00	14.40	1	5,730	0.02%
2020/05/25	7	14.28	3	14.27	14.35	4	5,686	0.07%
2020/05/22	5	14.81	0	0.00	14.50	5	5,613	0.09%
2020/05/21	1	14.85	0	0.00	15.00	1	5,515	0.02%
2020/05/20	6	15.44	0	0.00	15.15	6	5,388	0.11%
2020/05/19	13	14.77	47	14.96	15.15	-34	4,976	-0.68%
2020/05/18	1	13.90	0	0.00	13.80	1	4,632	0.02%
2020/05/14	10	13.80	0	0.00	13.80	10	4,601	0.22%
2020/05/12	11	14.54	0	0.00	14.45	11	4,523	0.24%
2020/05/11	28	14.97	0	0.00	14.80	28	4,503	0.62%
2020/05/08	0	0.00	10	15.10	14.90	-10	4,469	-0.22%
2020/05/07	1	14.55	1	14.80	14.75	0	4,428	0.00%
2020/05/06	0	0.00	1	14.80	14.65	-1	4,405	-0.02%
2020/05/05	2	14.50	0	0.00	14.50	2	4,365	0.05%
2020/05/04	2.2	14.60	0	0.00	14.55	2.2	4,350	0.05%
2020/04/30	0	0.00	26	14.92	15.05	-26	4,319	-0.60%
2020/04/29	0	0.00	1	14.40	14.45	-1	4,221	-0.02%
2020/04/22	1.2	13.46	1	13.50	13.65	0.2	4,204	0.00%
2020/04/21	11	13.81	50	13.63	13.65	-39	4,189	-0.93%
2020/04/20	5.2	14.25	0	0.00	14.20	5.2	4,109	0.13%
2020/04/17	1	14.40	1	14.75	14.40	0	4,096	0.00%
2020/04/16	6	14.48	5	14.55	14.55	1	4,025	0.02%
2020/04/15	15	14.62	27	14.66	14.75	-12	4,073	-0.29%
2020/04/14	0	0.00	1	14.65	14.65	-1	4,136	-0.02%
2020/04/13	50	14.65	21	14.45	14.50	29	4,204	0.69%
2020/04/10	0	0.00	10	13.80	14.05	-10	4,208	-0.24%
2020/04/09	6	13.78	0	0.00	13.85	6	4,376	0.14%
2020/04/08	15	13.47	0	0.00	13.70	15	4,602	0.33%
2020/04/07	0.2	13.90	0	0.00	13.50	0.2	4,560	0.00%
2020/04/06	0	0.00	5	13.40	13.45	-5	4,520	-0.11%
2020/04/01	7	13.06	11	12.87	13.05	-4	4,451	-0.09%
2020/03/31	0	0.00	5	12.82	12.90	-5	4,415	-0.11%
2020/03/30	1	12.05	2	12.30	12.35	-1	4,363	-0.02%
2020/03/27	0	0.00	1	12.60	12.30	-1	4,383	-0.02%
2020/03/26	12	12.19	0	0.00	12.10	12	4,391	0.27%
2020/03/25	0	0.00	7	12.59	12.50	-7	4,449	-0.16%
2020/03/24	0	0.00	13	11.69	11.95	-13	4,522	-0.29%
2020/03/23	10	10.80	0	0.00	11.20	10	4,528	0.22%
2020/03/20	0.2	11.60	16	11.42	11.45	-15.8	4,539	-0.35%
2020/03/19	10	10.65	33	10.91	10.65	-23	4,501	-0.51%
2020/03/18	0	0.00	4	12.10	11.80	-4	4,420	-0.09%
2020/03/17	13.2	12.52	8	12.40	12.35	5.2	4,403	0.12%
2020/03/13	29	12.80	0	0.00	12.85	29	4,268	0.68%
2020/03/12	21	14.11	5	14.00	14.05	16	4,130	0.39%
2020/03/11	0	0.00	5	14.99	15.00	-5	4,064	-0.12%
2020/03/10	7.1	14.56	13	14.86	15.05	-5.9	4,062	-0.15%
2020/03/09	20	15.43	0	0.00	15.10	20	3,995	0.50%
2020/03/06	0.1	16.25	0	0.00	16.20	0.1	3,834	0.00%
2020/03/03	0	0.00	10	16.43	16.45	-10	3,930	-0.25%
2020/03/02	11	16.11	0	0.00	16.20	11	4,029	0.27%
2020/02/27	2	16.60	0	0.00	16.50	2	4,009	0.05%
2020/02/25	1	16.70	10	16.60	16.80	-9	4,017	-0.22%
2020/02/24	5	17.00	1	16.95	16.85	4	4,018	0.10%
2020/02/20	0.1	17.50	0	0.00	17.40	0.1	3,985	0.00%
2020/02/19	0	0.00	9	17.28	17.45	-9	3,994	-0.23%
2020/02/17	5	17.00	1	17.10	17.10	4	4,017	0.10%
2020/02/14	0	0.00	6	17.15	17.15	-6	4,054	-0.15%
2020/02/13	0	0.00	1	17.25	17.05	-1	4,087	-0.02%
2020/02/12	5	17.00	0	0.00	17.15	5	4,154	0.12%
2020/02/10	1	16.35	1	16.45	16.45	0	4,173	0.00%
2020/02/07	4	16.78	0	0.00	16.70	4	4,173	0.10%
2020/02/06	0	0.00	1	16.80	16.90	-1	4,180	-0.02%
2020/02/05	3	16.50	0	0.00	16.50	3	4,184	0.07%
2020/02/04	3	16.60	0	0.00	16.70	3	4,162	0.07%
2020/02/03	18	16.14	0	0.00	16.30	18	4,143	0.43%
2020/01/31	5	17.00	0	0.00	17.05	5	4,051	0.12%
2020/01/30	31	17.17	0	0.00	16.80	31	4,097	0.76%
2020/01/20	5	18.45	0	0.00	18.45	5	3,905	0.13%
2020/01/16	0	0.00	5	18.40	18.40	-5	3,929	-0.13%
2020/01/15	20	18.40	0	0.00	18.30	20	3,920	0.51%
2020/01/14	20	18.50	0	0.00	18.40	20	3,941	0.51%
2020/01/10	2	18.25	0	0.00	18.35	2	3,955	0.05%
2020/01/09	25	18.33	15	18.35	18.25	10	3,954	0.25%
2020/01/08	6	18.72	1	18.60	18.45	5	3,834	0.13%
2020/01/07	25	18.94	0	0.00	18.75	25	3,715	0.67%
2020/01/06	81	19.15	2	19.38	19.05	79	3,620	2.18%
2020/01/03	11	19.18	61	19.07	19.40	-50	3,573	-1.40%
2020/01/02	32	18.88	32	19.07	19.15	0	3,422	0.00%
2019/12/31	3	18.60	0	0.00	18.60	3	3,158	0.09%
2019/12/30	0	0.00	10	18.55	18.55	-10	3,182	-0.31%
2019/12/27	1	18.55	0	0.00	18.55	1	3,162	0.03%
2019/12/25	1	18.60	0	0.00	18.60	1	3,165	0.03%
2019/12/24	5	18.60	7	18.65	18.55	-2	3,198	-0.06%
2019/12/23	12	18.60	0	0.00	18.65	12	3,210	0.37%
2019/12/19	0	0.00	41	18.60	18.60	-41	3,121	-1.31%
2019/12/18	0	0.00	1	18.55	18.45	-1	3,003	-0.03%
2019/12/13	0	0.00	70	18.20	18.10	-70	3,022	-2.32%
2019/12/12	20	18.20	0	0.00	18.20	20	3,088	0.65%
2019/12/11	3	18.30	0	0.00	18.25	3	3,470	0.09%
2019/12/10	2	18.35	0	0.00	18.35	2	3,452	0.06%
2019/12/09	0	0.00	1	18.40	18.40	-1	3,459	-0.03%
2019/12/06	0	0.00	1	18.35	18.35	-1	3,486	-0.03%
2019/12/05	0	0.00	10	18.20	18.20	-10	3,470	-0.29%
2019/12/03	1	18.10	0	0.00	18.10	1	3,522	0.03%
2019/11/29	3	18.18	0	0.00	18.20	3	3,559	0.08%
2019/11/28	3	18.35	0	0.00	18.30	3	3,606	0.08%
2019/11/27	4	18.78	2	18.73	18.75	2	3,620	0.06%
2019/11/26	0	0.00	3	18.48	18.50	-3	3,558	-0.08%
2019/11/25	0	0.00	24	18.33	18.40	-24	3,572	-0.67%
2019/11/22	1	18.20	3	18.25	18.15	-2	3,566	-0.06%
2019/11/20	0	0.00	8	18.23	18.25	-8	3,605	-0.22%
2019/11/14	30	18.28	14	18.26	18.25	16	3,765	0.42%
2019/11/13	4	18.00	0	0.00	17.95	4	3,789	0.11%
2019/11/11	8	18.15	0	0.00	18.10	8	3,936	0.20%
2019/11/08	7	18.70	10	18.65	18.60	-3	3,935	-0.08%
2019/11/07	10	18.67	21	18.65	18.70	-11	3,941	-0.28%
2019/11/06	3	18.50	0	0.00	18.60	3	3,957	0.08%
2019/11/04	0	0.00	164	18.46	18.40	-164	4,010	-4.09%	大賣/鉅額交易
2019/11/01	0	0.00	16	18.40	18.40	-16	4,140	-0.39%
2019/10/31	1	18.50	5	18.35	18.40	-4	4,208	-0.10%
2019/10/30	15	18.47	10	18.55	18.55	5	4,225	0.12%
2019/10/29	10	18.81	2	18.90	18.60	8	4,248	0.19%
2019/10/28	0	0.00	12	18.60	18.60	-12	4,158	-0.29%
2019/10/25	21	18.63	0	0.00	18.65	21	4,209	0.50%
2019/10/24	0	0.00	17	18.66	18.75	-17	4,244	-0.40%
2019/10/23	10	18.55	0	0.00	18.45	10	4,267	0.23%
2019/10/22	0	0.00	10	18.50	18.40	-10	4,318	-0.23%
2019/10/21	65	18.59	2	18.63	18.70	63	4,337	1.45%
2019/10/18	10	18.50	2	18.50	18.50	8	4,343	0.18%
2019/10/17	0	0.00	1	18.25	18.30	-1	4,384	-0.02%
2019/10/16	0	0.00	3	18.17	18.20	-3	4,427	-0.07%
2019/10/15	1	18.10	1	18.25	18.10	0	4,481	0.00%
2019/10/14	0	0.00	2	18.15	18.15	-2	4,528	-0.04%
2019/10/09	1	18.00	0	0.00	17.90	1	4,538	0.02%
2019/10/08	6	18.03	20	18.00	18.00	-14	4,475	-0.31%
2019/10/07	4	18.14	0	0.00	18.10	4	4,456	0.09%
2019/10/03	0	0.00	10	18.35	18.35	-10	4,493	-0.22%
2019/10/02	10	18.43	14	18.41	18.45	-4	4,586	-0.09%
2019/09/27	3	18.35	0	0.00	18.10	3	4,670	0.06%
2019/09/26	2	18.45	0	0.00	18.35	2	4,653	0.04%
2019/09/25	0	0.00	10	18.70	18.50	-10	4,719	-0.21%
2019/09/24	17	18.86	20	18.80	18.80	-3	4,825	-0.06%
2019/09/20	24	19.04	5	18.90	19.00	19	4,985	0.38%
2019/09/19	2	18.93	32	18.92	18.90	-30	4,961	-0.60%
2019/09/18	11	18.91	2	19.05	18.95	9	4,972	0.18%
2019/09/17	38	19.15	0	0.00	19.05	38	4,952	0.77%
2019/09/16	118	19.77	24	19.95	19.40	94	4,911	1.91%	大買/
2019/09/11	0	0.00	4	18.88	18.85	-4	4,604	-0.09%
2019/09/10	11	18.88	5	18.80	18.80	6	4,653	0.13%
2019/09/09	1	18.95	21	19.00	19.00	-20	4,694	-0.43%
2019/09/06	0	0.00	10	18.90	19.00	-10	4,791	-0.21%
2019/09/05	15	18.97	11	18.82	18.85	4	4,842	0.08%
2019/09/04	6	18.76	0	0.00	18.90	6	4,857	0.12%
2019/09/03	20.1	18.92	20	18.85	18.75	0.1	4,871	0.00%
2019/09/02	85	18.79	0	0.00	19.05	85	4,865	1.75%
2019/08/30	5	18.35	10	18.35	18.55	-5	4,848	-0.10%
2019/08/26	10	18.15	5	18.10	18.20	5	4,797	0.10%
2019/08/23	3	18.55	14	18.30	18.50	-11	4,786	-0.23%
2019/08/22	6	18.33	25	18.19	18.25	-19	4,755	-0.40%
2019/08/21	13	18.31	20	18.34	18.30	-7	4,730	-0.15%
2019/08/20	13	18.77	0	0.00	18.55	13	4,683	0.28%
2019/08/19	30	18.50	0	0.00	18.60	30	4,650	0.65%
2019/08/16	15	18.22	10	18.10	18.30	5	4,620	0.11%
2019/08/15	32	18.13	5	18.20	18.05	27	4,564	0.59%
2019/08/14	5	18.55	0	0.00	18.50	5	4,477	0.11%
2019/08/13	0	0.00	12	17.79	17.70	-12	4,391	-0.27%
2019/08/12	0	0.00	4	18.25	18.20	-4	4,318	-0.09%
2019/08/08	0	0.00	40	18.34	18.40	-40	4,331	-0.92%
2019/08/05	6	19.00	9	19.28	18.85	-3	4,308	-0.07%
2019/08/02	1	20.00	3	19.90	19.90	-2	4,263	-0.05%
2019/08/01	0	0.00	12	20.26	20.40	-12	4,272	-0.28%
2019/07/31	5	20.35	0	0.00	20.45	5	4,276	0.12%
2019/07/30	0	0.00	40	20.53	20.45	-40	4,324	-0.93%
2019/07/29	5	20.46	1	20.45	20.45	4	4,356	0.09%
2019/07/25	20	20.65	0	0.00	20.65	20	4,432	0.45%
2019/07/24	1	21.00	20	21.05	20.95	-19	4,480	-0.42%
2019/07/23	20	21.25	0	0.00	21.25	20	4,576	0.44%
2019/07/22	20	21.08	0	0.00	21.05	20	5,045	0.40%
2019/07/19	0	0.00	30	21.07	21.00	-30	5,051	-0.59%
2019/07/17	3	20.90	0	0.00	21.05	3	4,975	0.06%
2019/07/16	32	20.87	0	0.00	20.80	32	4,939	0.65%
2019/07/15	1	20.60	0	0.00	20.65	1	4,931	0.02%
2019/07/11	3	20.65	0	0.00	20.65	3	4,975	0.06%
2019/07/10	3	20.65	25	20.67	20.85	-22	4,985	-0.44%
2019/07/09	27	20.86	0	0.00	20.80	27	5,001	0.54%
2019/07/08	14	20.73	50	21.03	20.70	-36	5,038	-0.71%
2019/07/05	27	21.29	10	21.25	21.15	17	5,081	0.33%
2019/07/04	3	21.35	0	0.00	21.20	3	5,188	0.06%
2019/07/03	10	21.35	10	21.30	21.40	0	5,414	0.00%
2019/07/02	143	21.33	0	0.00	21.45	143	5,437	2.63%	大買/鉅額交易
2019/07/01	68	21.04	66	21.07	21.20	2	5,363	0.04%
2019/06/28	50	20.58	11	20.65	20.50	39	5,273	0.74%
2019/06/25	1	20.25	0	0.00	20.25	1	5,077	0.02%
2019/06/24	2	20.25	0	0.00	20.35	2	5,064	0.04%
2019/06/21	5	20.15	0	0.00	20.20	5	5,060	0.10%
2019/06/20	5	20.30	5	20.20	20.25	0	5,027	0.00%
2019/06/19	20	20.13	0	0.00	20.30	20	5,059	0.40%
2019/06/18	1	20.00	0	0.00	20.15	1	4,991	0.02%
2019/06/17	6	20.53	36	20.63	20.30	-30	4,974	-0.60%
2019/06/14	25	20.25	0	0.00	20.30	25	4,938	0.51%
2019/06/12	10	19.80	0	0.00	19.85	10	4,844	0.21%
2019/06/05	10	20.10	0	0.00	20.05	10	4,915	0.20%
2019/06/03	10	20.65	29	20.27	20.25	-19	4,993	-0.38%
2019/05/30	0	0.00	9	21.00	21.00	-9	5,025	-0.18%
2019/05/28	1	21.10	0	0.00	21.00	1	5,088	0.02%
2019/05/21	0	0.00	10	21.65	21.70	-10	5,327	-0.19%
2019/05/20	0	0.00	2	21.58	21.50	-2	5,385	-0.04%
2019/05/15	10	21.30	0	0.00	21.30	10	5,450	0.18%
2019/05/14	0	0.00	2	20.70	21.45	-2	5,542	-0.04%
2019/05/13	0	0.00	5	21.16	21.10	-5	5,613	-0.09%
2019/05/10	16	21.23	1	21.95	21.15	15	5,727	0.26%
2019/05/09	0	0.00	4	21.80	21.85	-4	5,801	-0.07%
2019/05/08	0	0.00	5	22.10	22.20	-5	5,766	-0.09%
2019/05/07	0	0.00	10	22.25	22.25	-10	5,800	-0.17%
2019/05/06	0	0.00	1	21.85	21.85	-1	5,805	-0.02%
2019/05/02	1	21.50	10	21.58	21.65	-9	5,748	-0.16%
2019/04/30	0	0.00	8	21.20	21.25	-8	5,701	-0.14%
2019/04/29	5	20.97	3	20.98	21.05	2	5,655	0.04%
2019/04/26	28	21.44	39	22.45	21.30	-11	5,629	-0.20%
2019/04/25	7	23.59	0	0.00	23.65	7	5,203	0.13%
2019/04/24	0	0.00	1	24.00	23.80	-1	5,210	-0.02%
2019/04/23	3	24.00	2	24.15	24.05	1	5,232	0.02%
2019/04/19	7	23.85	0	0.00	24.00	7	5,345	0.13%
2019/04/18	1	23.80	0	0.00	23.75	1	5,403	0.02%
2019/04/17	1	24.45	0	0.00	24.20	1	5,537	0.02%
2019/04/16	4	24.05	0	0.00	24.15	4	5,534	0.07%
2019/04/15	1	24.25	20	24.25	24.20	-19	5,539	-0.34%
2019/04/11	1	24.60	0	0.00	24.70	1	5,516	0.02%
2019/04/10	45	24.77	22	24.83	25.10	23	5,396	0.43%
2019/04/09	76	24.79	15	24.39	25.00	61	5,269	1.16%
2019/04/03	0	0.00	2	23.80	23.80	-2	5,007	-0.04%
2019/04/02	0	0.00	2	23.95	23.85	-2	4,994	-0.04%
2019/04/01	2	24.10	0	0.00	23.90	2	4,950	0.04%
2019/03/29	2	23.90	0	0.00	23.95	2	4,894	0.04%
2019/03/28	0	0.00	3	24.05	23.95	-3	4,894	-0.06%
2019/03/27	2	23.95	1	24.00	24.00	1	4,924	0.02%
2019/03/26	12	23.80	0	0.00	23.70	12	4,946	0.24%
2019/03/22	10	24.20	1	24.30	24.00	9	4,930	0.18%
2019/03/21	2	24.10	9	24.15	24.10	-7	4,916	-0.14%
2019/03/20	6	24.25	10	24.00	24.10	-4	4,942	-0.08%
2019/03/15	2	23.55	0	0.00	23.55	2	5,029	0.04%
2019/03/13	3	23.50	12	23.52	23.55	-9	5,260	-0.17%
2019/03/12	19	23.72	0	0.00	23.45	19	5,410	0.35%
2019/03/08	9	23.83	0	0.00	23.80	9	5,612	0.16%
2019/03/07	11	24.37	10	24.00	24.00	1	5,679	0.02%
2019/03/05	10	24.05	0	0.00	23.95	10	5,987	0.17%
2019/03/04	1	24.30	3	24.35	24.25	-2	6,029	-0.03%
2019/02/26	5	24.02	0	0.00	24.00	5	6,108	0.08%
2019/02/25	1	24.15	0	0.00	24.20	1	6,143	0.02%
2019/02/22	1	24.30	0	0.00	24.25	1	6,151	0.02%
2019/02/21	11	24.92	10	24.75	24.70	1	6,149	0.02%
2019/02/20	11	24.91	26	25.08	24.85	-15	6,141	-0.24%
2019/02/19	24	24.76	10	24.75	24.80	14	6,074	0.23%
2019/02/18	10	24.45	10	24.60	24.60	0	6,028	0.00%
2019/02/15	1	24.10	11	24.28	24.20	-10	6,051	-0.17%
2019/02/14	11	24.31	10	24.46	24.40	1	6,065	0.02%
2019/02/13	6	24.15	0	0.00	24.10	6	6,041	0.10%
2019/02/12	1	24.20	0	0.00	24.50	1	5,987	0.02%
2019/01/30	2	24.80	1	24.60	25.05	1	5,909	0.02%
2019/01/29	0	0.00	4	24.06	24.05	-4	5,827	-0.07%
2019/01/28	1	23.95	10	24.00	24.00	-9	5,896	-0.15%
2019/01/22	5	23.95	6	24.20	23.85	-1	5,959	-0.02%
2019/01/21	1	23.95	0	0.00	24.30	1	5,966	0.02%
2019/01/18	0	0.00	11	24.23	24.00	-11	5,995	-0.18%
2019/01/17	0	0.00	22	23.80	23.80	-22	6,055	-0.36%
2019/01/15	0	0.00	20	23.48	23.60	-20	6,245	-0.32%
2019/01/14	3	23.55	0	0.00	23.30	3	6,267	0.05%
2019/01/11	3	23.20	2	23.10	23.20	1	6,355	0.02%
2019/01/10	21	23.23	15	23.28	23.20	6	6,439	0.09%
2019/01/09	38	22.63	51	22.95	22.70	-13	6,405	-0.20%
2019/01/08	2	21.95	0	0.00	21.90	2	6,245	0.03%
2019/01/04	0	0.00	5	21.20	21.20	-5	6,301	-0.08%
2019/01/02	2	21.90	0	0.00	21.80	2	6,337	0.03%
2018/12/28	0	0.00	20	21.90	21.85	-20	6,327	-0.32%
2018/12/26	5	21.95	5	21.60	21.60	0	6,315	0.00%
2018/12/24	23	22.38	3	22.30	22.30	20	6,349	0.31%
2018/12/21	0	0.00	12	22.06	22.35	-12	6,482	-0.19%
2018/12/20	6	21.84	0	0.00	21.75	6	6,484	0.09%
2018/12/19	10	22.15	0	0.00	22.10	10	6,555	0.15%
2018/12/18	0	0.00	5	22.30	22.40	-5	6,663	-0.08%
2018/12/17	5	22.80	1	22.60	22.60	4	6,788	0.06%
2018/12/14	8	22.86	0	0.00	22.80	8	6,855	0.12%
2018/12/13	5	23.10	5	23.20	23.20	0	6,830	0.00%
2018/12/12	6	23.08	0	0.00	22.90	6	6,787	0.09%
2018/12/11	4	23.50	0	0.00	23.05	4	6,725	0.06%
2018/12/10	42	23.49	0	0.00	23.40	42	6,673	0.63%
2018/12/07	5	23.85	15	24.10	24.30	-10	6,611	-0.15%
2018/12/06	2	24.00	0	0.00	23.40	2	6,494	0.03%
2018/12/05	15	24.15	5	24.50	24.15	10	6,466	0.15%
2018/12/04	6	23.66	5	24.00	24.05	1	6,355	0.02%
2018/12/03	21	23.54	56	23.83	24.00	-35	6,242	-0.56%
2018/11/30	2	22.30	0	0.00	22.35	2	6,003	0.03%
2018/11/29	25	21.76	25	21.86	21.60	0	5,936	0.00%
2018/11/28	26	21.60	0	0.00	21.60	26	5,819	0.45%
2018/11/27	1	22.40	10	22.00	22.05	-9	5,666	-0.16%
2018/11/26	1	23.00	0	0.00	22.45	1	5,654	0.02%
2018/11/23	36	23.42	0	0.00	22.65	36	5,669	0.63%
2018/11/22	14	23.37	5	23.45	23.35	9	5,608	0.16%
2018/11/20	0	0.00	2	22.65	22.60	-2	5,617	-0.04%
2018/11/15	12	22.59	0	0.00	22.60	12	5,724	0.21%
2018/11/08	10	22.88	0	0.00	22.80	10	6,297	0.16%
2018/11/07	1	22.10	1	22.50	22.55	0	6,591	0.00%
2018/11/06	10	22.00	22	22.01	22.15	-12	6,550	-0.18%
2018/11/05	10	21.20	10	21.85	21.80	0	6,514	0.00%
2018/11/02	15	20.85	1	20.90	20.70	14	6,464	0.22%
2018/11/01	13	20.73	0	0.00	21.05	13	6,501	0.20%
2018/10/24	2	21.40	0	0.00	21.20	2	6,413	0.03%
2018/10/23	3	22.20	0	0.00	22.20	3	6,251	0.05%
2018/10/19	0	0.00	5	22.60	22.45	-5	6,136	-0.08%
2018/10/17	2	24.40	0	0.00	24.30	2	5,938	0.03%
2018/10/15	1	24.75	0	0.00	24.65	1	5,997	0.02%
2018/10/11	1	25.20	0	0.00	25.15	1	5,961	0.02%
2018/10/09	10	28.05	0	0.00	27.90	10	5,907	0.17%
2018/10/08	25	28.66	0	0.00	28.65	25	5,936	0.42%
2018/10/02	0	0.00	10	30.40	29.95	-10	6,018	-0.17%
2018/10/01	10	30.10	5	30.15	30.15	5	6,034	0.08%
2018/09/28	5	30.65	0	0.00	30.40	5	6,102	0.08%
2018/09/26	33	30.09	6	30.35	29.80	27	6,041	0.45%
2018/09/25	10	29.45	1	29.85	29.80	9	5,999	0.15%
2018/09/21	10	29.15	1	28.90	29.05	9	5,911	0.15%
2018/09/20	6	27.60	0	0.00	28.25	6	5,828	0.10%
2018/09/18	2	28.00	10	28.00	28.00	-8	5,891	-0.14%
2018/09/13	1	28.20	6	28.20	28.20	-5	6,122	-0.08%
2018/09/11	6	26.65	0	0.00	27.70	6	6,289	0.10%
2018/09/10	5	27.75	0	0.00	27.65	5	6,231	0.08%
2018/09/07	5	28.60	0	0.00	28.60	5	6,213	0.08%
2018/09/05	0	0.00	5	28.95	28.90	-5	6,360	-0.08%
2018/08/30	1	30.10	0	0.00	30.00	1	6,645	0.02%
2018/08/28	0	0.00	2	31.25	30.75	-2	6,708	-0.03%
2018/08/27	0	0.00	1	31.00	31.00	-1	6,691	-0.01%
2018/08/23	10	31.10	1	30.40	30.75	9	6,976	0.13%
2018/08/22	11	31.09	0	0.00	31.00	11	7,023	0.16%
2018/08/20	0	0.00	1	31.25	31.30	-1	7,167	-0.01%
2018/08/15	2	30.70	1	31.00	31.00	1	7,273	0.01%
2018/08/14	0	0.00	0	31.10	31.10	0	7,046	0.00%
2018/08/06	0	0.00	1	28.65	28.85	-1	7,435	-0.01%
2018/08/03	1	28.60	0	0.00	28.70	1	7,443	0.01%
2018/07/25	10	27.40	1	27.90	27.80	9	7,687	0.12%
2018/07/24	15	27.30	0	0.00	27.25	15	7,695	0.19%
2018/07/23	15	27.25	0	0.00	27.00	15	7,747	0.19%
2018/07/17	0	0.00	9	28.05	27.90	-9	8,189	-0.11%
2018/07/13	7	29.70	3	29.65	29.90	4	8,521	0.05%
2018/07/12	0	0.00	2	29.15	29.40	-2	8,529	-0.02%
2018/07/02	0	0.00	1	29.65	29.55	-1	9,290	-0.01%
2018/06/29	3	29.50	0	0.00	29.30	3	9,302	0.03%
2018/06/28	0	0.00	3	29.85	29.40	-3	9,253	-0.03%
2018/06/27	3	29.55	0	0.00	29.15	3	9,256	0.03%
2018/06/26	0	0.00	16	29.95	29.75	-16	9,307	-0.17%
2018/06/20	0	0.00	1	29.00	29.15	-1	9,424	-0.01%
2018/06/19	1	28.40	0	0.00	28.10	1	9,383	0.01%
2018/06/14	1	29.20	0	0.00	29.10	1	9,383	0.01%
2018/06/13	10	29.95	0	0.00	29.80	10	9,441	0.11%
2018/06/12	0	0.00	8	29.89	29.85	-8	9,474	-0.08%
2018/06/11	1	30.40	1	31.00	30.25	0	9,420	0.00%
2018/06/07	2	31.95	0	0.00	31.90	2	9,401	0.02%
2018/06/01	0	0.00	1	31.70	31.50	-1	9,322	-0.01%
2018/05/31	24	32.05	19	32.04	32.10	5	9,197	0.05%
2018/05/30	0	0.00	10	31.13	31.35	-10	9,043	-0.11%
2018/05/29	0	0.00	1	31.70	31.45	-1	9,030	-0.01%
2018/05/28	5	31.28	1	31.20	31.30	4	9,018	0.04%
2018/05/25	3	32.12	16	32.00	32.05	-13	9,076	-0.14%
2018/05/24	1	33.00	0	0.00	33.20	1	9,103	0.01%
2018/05/23	29	33.92	18	33.56	34.00	11	9,061	0.12%
2018/05/22	6	33.80	0	0.00	33.25	6	8,908	0.07%
2018/05/21	0	0.00	2	34.43	33.60	-2	8,885	-0.02%
2018/05/18	1	33.95	0	0.00	33.95	1	8,590	0.01%
2018/05/16	1	31.70	0	0.00	31.70	1	8,172	0.01%
2018/05/09	10	31.25	11	31.59	31.05	-1	8,365	-0.01%
2018/05/08	1	32.60	0	0.00	32.60	1	8,392	0.01%
2018/05/02	1	33.50	2	33.10	33.30	-1	8,690	-0.01%
2018/04/27	0	0.00	5	33.05	33.55	-5	8,690	-0.06%
2018/04/26	4	34.03	41	33.70	33.60	-37	8,736	-0.42%
2018/04/25	6	32.00	20	32.36	32.10	-14	8,639	-0.16%
2018/04/24	20	32.93	35	32.55	32.95	-15	8,660	-0.17%
2018/04/23	0	0.00	5	32.20	32.50	-5	8,688	-0.06%
2018/04/20	1	33.25	33	33.55	33.10	-32	8,766	-0.37%
2018/04/19	35	32.89	15	33.00	33.00	20	8,722	0.23%
2018/04/18	25	32.70	18	32.38	32.65	7	8,774	0.08%
2018/04/17	10	31.63	5	32.50	31.55	5	8,829	0.06%
2018/04/16	0	0.00	21	32.59	32.25	-21	9,057	-0.23%
2018/04/13	32	31.70	21	31.80	31.90	11	9,208	0.12%
2018/04/12	5	31.20	1	31.10	31.10	4	9,504	0.04%
2018/04/11	0	0.00	10	30.50	30.25	-10	9,729	-0.10%
2018/04/10	20	30.90	20	31.10	31.15	0	10,059	0.00%
2018/04/09	10	30.60	22	30.84	31.40	-12	10,351	-0.12%
2018/04/03	11	29.19	0	0.00	29.35	11	10,573	0.10%
2018/04/02	0	0.00	10	30.30	29.80	-10	11,452	-0.09%
2018/03/29	0	0.00	2	30.35	30.50	-2	13,452	-0.01%
2018/03/28	0	0.00	22	30.30	30.05	-22	13,439	-0.16%
2018/03/27	9	29.97	9.1	30.04	30.00	-0.1	13,456	0.00%
2018/03/26	0	0.00	1	29.80	29.60	-1	13,432	-0.01%
2018/03/23	0	0.00	2	29.25	29.75	-2	13,414	-0.01%
2018/03/20	0	0.00	1	29.65	29.90	-1	13,481	-0.01%
2018/03/19	0	0.00	12	29.82	29.50	-12	13,563	-0.09%
2018/03/16	10	29.15	0	0.00	29.05	10	13,527	0.07%
2018/03/15	0	0.00	10	29.20	29.40	-10	13,649	-0.07%
2018/03/14	10.1	29.25	0	0.00	29.40	10.1	13,650	0.07%
2018/03/13	2	28.60	5	28.89	28.80	-3	13,868	-0.02%
2018/03/12	12	28.92	6	29.10	28.60	6	13,987	0.04%
2018/03/07	10	28.40	1	28.15	27.90	9	15,475	0.06%
2018/03/05	1	28.30	0	0.00	27.90	1	15,651	0.01%
2018/03/02	4	29.09	0	0.00	28.90	4	15,668	0.03%
2018/03/01	0	0.00	16	28.88	29.70	-16	15,776	-0.10%
2018/02/27	0	0.00	2	29.43	29.20	-2	15,719	-0.01%
2018/02/26	30	28.45	32	29.00	29.00	-2	15,721	-0.01%
2018/02/23	51	27.75	51	28.20	28.00	0	15,928	0.00%
2018/02/21	10	27.60	10	27.70	27.50	0	16,059	0.00%
2018/02/12	15	26.73	25	26.75	26.65	-10	16,094	-0.06%
2018/02/09	10	26.75	18	26.73	27.10	-8	16,231	-0.05%
2018/02/07	15	27.37	0	0.00	26.90	15	16,513	0.09%
2018/02/06	10	26.76	1	25.90	26.35	9	16,691	0.05%
2018/02/05	40	28.18	84	28.10	28.05	-44	17,180	-0.26%
2018/02/02	0	0.00	20	29.03	28.95	-20	17,734	-0.11%
2018/02/01	30	28.98	25	28.84	28.80	5	17,753	0.03%
2018/01/31	11	28.59	41	28.63	28.75	-30	17,730	-0.17%
2018/01/30	114	29.50	147	29.66	29.35	-33	17,647	-0.19%	大買/大賣/
2018/01/29	20	30.28	3	30.13	30.50	17	17,715	0.10%
2018/01/26	65	30.04	5	30.25	29.80	60	17,625	0.34%
2018/01/24	0	0.00	1	29.10	29.45	-1	17,377	-0.01%
2018/01/23	10	29.39	22	29.16	29.10	-12	17,398	-0.07%
2018/01/22	3	28.92	0	0.00	29.70	3	17,341	0.02%
2018/01/19	12	29.58	10	29.05	29.15	2	17,290	0.01%
2018/01/18	3	29.90	1	30.30	29.80	2	17,160	0.01%
2018/01/17	0	0.00	1	30.15	30.15	-1	17,062	-0.01%
2018/01/16	6	29.88	0	0.00	29.65	6	16,881	0.04%
2018/01/15	21	30.37	0	0.00	29.90	21	16,759	0.13%
2018/01/11	1	31.00	0	0.00	30.35	1	16,355	0.01%
2018/01/10	45	31.34	10	31.30	31.05	35	16,264	0.22%
2018/01/09	9	31.12	43	31.50	31.60	-34	15,960	-0.21%
2018/01/08	22	30.91	84	31.12	31.15	-62	15,651	-0.40%
2018/01/05	62	30.44	3	30.30	30.80	59	15,233	0.39%
2018/01/04	3	30.48	0	0.00	30.15	3	14,980	0.02%
2018/01/03	24	30.74	1	30.60	30.35	23	14,682	0.16%
2018/01/02	19	31.07	4	31.50	30.80	15	14,308	0.10%