國喬 (1312)-群益金鼎-東湖券商分點個股進出

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
14.75
漲跌
▲0.65
漲幅
+4.61%
成交量
7,097張
產業
上市塑膠類股
641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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/28	7.4	14.60	0	0.00	14.75	7.4	3,056	0.24%
2024/05/27	0.2	14.20	0	0.00	14.10	0.2	2,967	0.01%
2024/05/24	0.1	14.30	20	14.00	14.25	-20	2,966	-0.67%
2024/05/23	2.1	14.10	0	0.00	14.05	2.1	2,947	0.07%
2024/05/22	1	14.40	0	0.00	14.40	1	2,898	0.03%
2024/05/20	1	14.50	0	0.00	14.45	1	2,842	0.04%
2024/05/17	20	14.85	0	0.00	14.70	20	2,801	0.71%
2024/05/16	6	14.80	0	0.00	14.80	6	2,730	0.22%
2024/05/15	0.1	14.75	4.1	14.81	14.85	-4	2,643	-0.15%
2024/05/14	0.7	14.38	0	0.00	14.15	0.7	2,372	0.03%
2024/05/13	0.1	14.15	1	14.30	14.35	-0.9	2,299	-0.04%
2024/05/09	0.1	13.35	0	0.00	13.25	0.1	2,075	0.00%
2024/05/08	1.1	13.25	0	0.00	13.25	1.1	2,076	0.05%
2024/05/07	1	13.40	0	0.00	13.25	1	2,087	0.05%
2024/05/03	0.1	13.55	0.1	13.65	13.45	0	2,120	0.00%
2024/05/02	0.2	13.50	0	0.00	13.50	0.2	2,115	0.01%
2024/04/29	0.2	13.55	0	0.00	13.65	0.2	2,121	0.01%
2024/04/26	0.2	13.30	0	0.00	13.30	0.2	2,086	0.01%
2024/04/25	0	13.20	0	0.00	13.20	0	2,097	0.00%
2024/04/24	0.1	13.30	0	0.00	13.20	0.1	2,107	0.00%
2024/04/22	0.2	13.20	0	0.00	13.15	0.2	2,245	0.01%
2024/04/19	0.1	13.15	0	0.00	12.90	0.1	2,208	0.00%
2024/04/18	0	12.95	0	0.00	13.10	0	2,182	0.00%
2024/04/17	1.1	13.01	0	0.00	12.95	1.1	2,215	0.05%
2024/04/16	1.3	13.01	0	0.00	12.95	1.3	2,259	0.06%
2024/04/15	5	13.40	0	0.00	13.35	5	2,248	0.22%
2024/04/12	1.1	13.36	0	0.00	13.35	1.1	2,259	0.05%
2024/04/11	0.4	13.50	0	0.00	13.35	0.4	2,269	0.02%
2024/04/09	5.6	13.61	0	0.00	13.55	5.6	2,269	0.25%
2024/04/08	0.5	13.25	0	0.00	13.30	0.5	2,246	0.02%
2024/04/03	0.1	13.35	0	0.00	13.20	0.1	2,279	0.00%
2024/04/02	0.3	13.50	0	0.00	13.35	0.3	2,306	0.01%
2024/03/27	0.1	13.35	0	0.00	13.35	0.1	2,715	0.00%
2024/03/26	0.1	13.55	0	0.00	13.40	0.1	2,776	0.00%
2024/03/22	0.1	13.41	0	0.00	13.45	0.1	2,869	0.00%
2024/03/21	0.2	13.40	0	0.00	13.45	0.2	2,906	0.01%
2024/03/20	0.6	13.18	0	0.00	13.15	0.6	2,986	0.02%
2024/03/19	1	13.25	0	0.00	13.15	1	3,002	0.03%
2024/03/18	0.2	13.30	0	0.00	13.15	0.2	3,035	0.01%
2024/03/15	1.5	13.38	1	13.40	13.35	0.5	3,116	0.02%
2024/03/14	0.4	13.50	0	0.00	13.50	0.4	3,180	0.01%
2024/03/13	6.6	13.48	2	13.60	13.45	4.6	3,199	0.14%
2024/03/08	11.5	13.55	1	13.65	13.55	10.5	3,175	0.33%
2024/03/06	0	0.00	10	14.00	14.05	-10	3,090	-0.32%
2024/03/05	0	14.10	0	0.00	14.00	0	3,129	0.00%
2024/03/04	0.4	14.14	0	0.00	14.05	0.4	3,123	0.01%
2024/02/29	0.5	14.20	0	0.00	14.15	0.5	3,180	0.01%
2024/02/27	0.3	14.21	0	0.00	14.10	0.3	3,200	0.01%
2024/02/23	0.2	14.35	0	0.00	14.25	0.2	3,174	0.01%
2024/02/22	0.4	14.35	0	0.00	14.30	0.4	3,174	0.01%
2024/02/20	0.1	14.65	0	0.00	14.50	0.1	3,151	0.00%
2024/02/16	0	14.45	0	0.00	14.45	0	3,162	0.00%
2024/02/15	0.1	14.25	0	0.00	14.25	0.1	3,136	0.00%
2024/02/05	0.3	14.30	0	0.00	14.25	0.3	3,121	0.01%
2024/02/02	0	14.40	0	0.00	14.40	0	3,106	0.00%
2024/02/01	0	0.00	10	14.55	14.55	-10	3,102	-0.32%
2024/01/26	0.1	14.60	0	0.00	14.50	0.1	3,020	0.00%
2024/01/22	0.1	14.20	0	0.00	14.15	0.1	2,937	0.00%
2024/01/19	0.1	14.05	0	0.00	14.10	0.1	2,918	0.00%
2024/01/18	0.4	14.12	6	14.05	14.05	-5.6	2,900	-0.19%
2024/01/17	24	14.02	1.3	14.15	14.05	22.8	2,888	0.79%
2024/01/16	15.5	14.32	0	0.00	14.30	15.5	2,815	0.55%
2024/01/15	4	14.63	0	0.00	14.60	4	2,751	0.15%
2024/01/12	3	14.60	0	0.00	14.70	3	2,763	0.11%
2024/01/11	0.3	14.59	0	0.00	14.60	0.3	2,752	0.01%
2024/01/10	2.6	14.76	1	14.80	14.70	1.6	2,695	0.06%
2024/01/09	0.1	15.05	0	0.00	14.95	0.1	2,644	0.00%
2024/01/05	0.1	15.20	0	0.00	15.20	0.1	2,569	0.00%
2024/01/03	0.4	15.22	0	0.00	15.15	0.4	2,545	0.02%
2023/12/29	0	0.00	0.9	15.25	15.20	-0.9	2,498	-0.03%
2023/12/28	0.1	15.10	0	0.00	15.10	0.1	2,454	0.00%
2023/12/27	0	0.00	0.9	15.15	15.10	-0.9	2,422	-0.04%
2023/12/26	0.2	15.20	1	15.20	15.10	-0.8	2,395	-0.03%
2023/12/25	0	14.85	11	14.87	14.85	-11	2,213	-0.50%
2023/12/22	2	15.05	0	0.00	15.05	2	1,962	0.10%
2023/12/21	7.1	15.30	0	0.00	15.30	7.1	1,937	0.37%
2023/12/19	0.2	14.95	0	0.00	14.90	0.2	1,841	0.01%
2023/12/18	10	15.25	0	0.00	15.20	10	1,754	0.57%
2023/12/15	0.2	15.40	0	0.00	15.25	0.2	1,714	0.01%
2023/12/14	0.3	15.30	9	15.27	15.20	-8.7	1,614	-0.54%
2023/12/12	4.2	15.08	0	0.00	15.45	4.2	1,536	0.28%
2023/12/11	4.3	15.33	1	15.45	15.20	3.3	1,441	0.23%
2023/12/08	10.3	15.80	5.7	15.79	15.70	4.6	1,371	0.34%
2023/12/07	0.3	15.91	0	0.00	15.70	0.3	1,337	0.03%
2023/12/06	2.5	15.97	0	0.00	15.95	2.5	1,305	0.19%
2023/12/05	0.1	16.06	0	0.00	16.00	0.1	1,296	0.01%
2023/12/04	1.1	16.01	1	16.10	16.00	0.1	1,276	0.01%
2023/12/01	0	0.00	2	15.95	15.95	-2	1,251	-0.16%
2023/11/30	1	16.10	1	16.20	16.05	0	1,242	0.00%
2023/11/29	0	16.25	0	0.00	16.10	0	1,197	0.00%
2023/11/28	1	16.10	1	16.20	16.20	0	1,185	0.00%
2023/11/27	1	16.60	1	16.65	16.55	0	1,120	0.00%
2023/11/17	0.1	16.50	0	0.00	16.35	0.1	1,025	0.00%
2023/11/16	0.1	16.25	2	16.35	16.35	-2	1,043	-0.19%
2023/11/14	3	15.73	0	0.00	15.80	3	1,023	0.29%
2023/11/13	0	15.85	0	0.00	15.75	0	1,051	0.00%
2023/11/10	0.1	15.96	0	0.00	15.80	0.1	1,096	0.00%
2023/11/08	0	16.05	0	0.00	16.00	0	1,255	0.00%
2023/11/07	0.2	16.15	0	0.00	16.05	0.2	1,262	0.02%
2023/11/06	0	16.20	0	0.00	16.15	0	1,275	0.00%
2023/10/31	0	15.95	0	0.00	15.80	0	1,320	0.00%
2023/10/26	20	15.90	0	0.00	15.90	20	1,430	1.40%
2023/10/25	1	16.00	0	0.00	16.05	1	1,436	0.07%
2023/10/20	0	16.10	0	0.00	15.90	0	1,472	0.00%
2023/10/19	0	16.30	0	0.00	16.20	0	1,469	0.00%
2023/10/18	1	16.25	1	16.35	16.15	0	1,475	0.00%
2023/10/17	1	16.45	1	16.55	16.40	0	1,473	0.00%
2023/10/06	0	16.50	0	0.00	16.50	0	1,593	0.00%
2023/10/04	0	16.45	0	0.00	16.30	0	1,644	0.00%
2023/10/03	1.1	16.60	1	16.70	16.50	0.1	1,647	0.00%
2023/10/02	1	16.60	1	16.70	16.60	0	1,671	0.00%
2023/09/28	1	16.75	1	16.85	16.65	0	1,708	0.00%
2023/09/27	1	16.70	1	16.80	16.65	0	1,730	0.00%
2023/09/26	1	16.95	1	17.05	16.75	0	1,741	0.00%
2023/09/22	0	17.25	0	0.00	17.15	0	1,755	0.00%
2023/09/20	1	17.30	1	17.35	17.25	0	1,753	0.00%
2023/09/19	1	17.45	0	0.00	17.45	1	1,751	0.06%
2023/09/11	0	0.00	1	17.30	17.10	-1	1,733	-0.06%
2023/09/06	1	17.15	1	17.25	16.95	0	1,734	0.00%
2023/09/01	1	16.80	1	16.90	17.00	0	1,729	0.00%
2023/08/24	2	16.60	0	0.00	16.50	2	1,825	0.11%
2023/08/21	1	16.65	1	16.74	16.60	0	1,824	0.00%
2023/08/18	5	16.50	0	0.00	16.85	5	1,825	0.27%
2023/08/15	3	16.95	0	0.00	16.95	3	1,758	0.17%
2023/08/14	4	17.68	1	17.40	17.25	3	1,706	0.18%
2023/08/11	0	18.75	0	0.00	18.65	0	1,621	0.00%
2023/08/09	0	18.85	0	0.00	18.85	0	1,648	0.00%
2023/08/08	0	0.00	2	18.75	18.75	-2	1,674	-0.12%
2023/08/02	0	18.90	0	0.00	18.70	0	1,718	0.00%
2023/08/01	0.1	18.60	0	0.00	18.60	0.1	1,668	0.01%
2023/07/31	0.2	18.55	0	0.00	18.40	0.2	1,654	0.01%
2023/07/20	0.1	18.35	0	0.00	18.40	0.1	1,826	0.00%
2023/07/13	0	0.00	0.3	18.25	18.20	-0.3	2,108	-0.01%
2023/07/11	0.1	18.60	0	0.00	18.55	0.1	2,170	0.00%
2023/07/10	0	0.00	2	18.60	18.50	-2	2,291	-0.09%
2023/07/07	3	18.60	1	18.65	18.65	2	2,329	0.09%
2023/07/03	0	19.55	0	0.00	19.50	0	2,421	0.00%
2023/06/30	0	19.40	0	0.00	19.45	0	2,443	0.00%
2023/06/29	0	19.45	0	0.00	19.30	0	2,438	0.00%
2023/06/28	0	19.35	0	0.00	19.25	0	2,436	0.00%
2023/06/16	10	19.40	0	0.00	19.45	10	2,543	0.39%
2023/06/13	1	19.20	0	0.00	19.20	1	2,599	0.04%
2023/06/09	5	19.65	0	0.00	19.45	5	2,629	0.19%
2023/06/08	0	0.00	6	19.55	19.60	-6	2,650	-0.23%
2023/06/02	3	19.38	0	0.00	19.35	3	2,685	0.11%
2023/06/01	2	19.15	0	0.00	19.15	2	2,690	0.07%
2023/05/31	12	18.95	1	19.00	19.00	11	2,689	0.41%
2023/05/26	0	19.15	0	0.00	18.95	0	2,681	0.00%
2023/05/25	1	19.25	1	19.30	19.10	0	2,697	0.00%
2023/05/22	0	0.00	3	19.20	19.15	-3	2,696	-0.11%
2023/05/19	1	19.05	0	0.00	19.00	1	2,708	0.04%
2023/05/15	1	18.85	1	18.95	19.00	0	2,732	0.00%
2023/05/12	4	18.94	10	18.77	18.90	-6	2,774	-0.22%
2023/05/11	4	18.94	10	18.77	18.75	-6	2,751	-0.22%
2023/05/10	2	19.25	2	19.23	19.25	0	2,767	0.00%
2023/05/04	1	19.70	0	0.00	19.70	1	2,852	0.04%
2023/05/03	1	19.95	0	0.00	19.85	1	2,862	0.03%
2023/05/02	0	20.15	0	0.00	20.10	0	2,900	0.00%
2023/04/27	0	20.30	0	0.00	20.30	0	2,925	0.00%
2023/04/21	5	20.40	0	0.00	20.25	5	2,765	0.18%
2023/04/20	1	20.30	0	0.00	20.25	1	2,771	0.04%
2023/04/19	2	20.18	1	20.25	20.20	1	2,771	0.04%
2023/04/18	2	20.55	4	20.70	20.55	-2	2,732	-0.07%
2023/04/14	3	21.15	0	0.00	21.15	3	2,686	0.11%
2023/04/13	2	20.98	2	20.75	20.75	0	2,655	0.00%
2023/04/11	1	20.40	0	0.00	20.40	1	2,511	0.04%
2023/04/10	1	20.40	0	0.00	20.40	1	2,513	0.04%
2023/04/06	6	20.65	41	20.30	20.15	-35	2,542	-1.38%
2023/03/31	0	0.00	1	20.00	20.00	-1	2,482	-0.04%
2023/03/27	1	19.95	1	20.00	20.00	0	2,697	0.00%
2023/03/22	0	0.00	0	19.45	19.45	0	2,778	0.00%
2023/03/16	5	19.35	0	0.00	18.90	5	3,124	0.16%
2023/03/10	5	19.60	0	0.00	19.60	5	3,538	0.14%
2023/03/09	5	19.85	0	0.00	19.90	5	3,990	0.13%
2023/03/08	5	19.95	0	0.00	20.00	5	4,351	0.11%
2023/03/01	2	19.80	0	0.00	19.80	2	4,684	0.04%
2023/02/23	0	0.00	5	19.95	19.95	-5	4,680	-0.11%
2023/02/20	1	19.95	0	0.00	19.95	1	4,724	0.02%
2023/02/13	5.5	19.30	0	0.00	19.40	5.5	5,002	0.11%
2023/02/10	5	19.55	0	0.00	19.30	5	5,003	0.10%
2023/02/08	1	19.60	1	19.69	19.60	0	4,977	0.00%
2023/02/02	13	19.99	3	19.85	19.95	10	4,851	0.21%
2023/02/01	0	0.00	1	20.20	20.10	-1	4,806	-0.02%
2023/01/31	11	20.05	0	0.00	20.05	11	4,794	0.23%
2023/01/12	0	0.00	5	19.40	19.60	-5	4,591	-0.11%
2023/01/09	0	0.00	1	19.35	19.35	-1	4,516	-0.02%
2023/01/05	0	0.00	1	19.45	19.30	-1	4,514	-0.02%
2022/12/28	5	18.85	2	18.90	18.85	3	4,417	0.07%
2022/12/27	2	19.25	1	19.30	19.20	1	4,403	0.02%
2022/12/26	1	19.10	1	19.20	19.10	0	4,384	0.00%
2022/12/23	0	0.00	4	18.80	18.95	-4	4,368	-0.09%
2022/12/21	6	18.24	1	18.30	18.15	5	4,338	0.12%
2022/12/20	0	0.00	2	18.50	18.25	-2	4,264	-0.05%
2022/12/19	1	18.30	0	0.00	18.35	1	4,281	0.02%
2022/12/16	11	18.78	1	18.75	18.35	10	4,271	0.23%
2022/12/15	10	19.05	1	19.10	19.05	9	4,192	0.21%
2022/12/13	4	18.58	0	0.00	18.50	4	4,147	0.10%
2022/12/12	6.1	18.49	1	18.59	18.45	5.1	4,095	0.12%
2022/12/08	5	18.80	0	0.00	18.85	5	3,862	0.13%
2022/12/07	1	19.10	0	0.00	18.85	1	3,836	0.03%
2022/12/06	2	19.25	133	19.50	19.20	-131	3,753	-3.49%	大賣/鉅額交易
2022/12/05	0	0.00	2	20.20	20.20	-2	3,604	-0.06%
2022/12/02	4	20.45	1	20.20	20.30	3	3,560	0.08%
2022/12/01	3	20.83	10	20.86	20.70	-7	3,402	-0.21%
2022/11/30	130	19.88	0	0.00	20.80	130	2,936	4.43%	大買/鉅額交易
2022/11/28	0	0.00	5.1	18.80	18.80	-5.1	2,511	-0.20%
2022/11/21	1	17.40	0	17.50	17.35	1	2,281	0.04%
2022/11/18	0	17.60	0	0.00	17.50	0	2,287	0.00%
2022/11/15	1	17.70	0	0.00	17.70	1	2,326	0.04%
2022/11/14	0	17.80	7	17.41	17.80	-7	2,318	-0.30%
2022/11/09	0	0.00	1	18.35	18.50	-1	2,248	-0.04%
2022/10/26	0	0.00	5	17.20	17.25	-5	2,450	-0.20%
2022/10/25	5	17.25	0	0.00	17.05	5	2,449	0.20%
2022/10/24	5	17.35	0	0.00	17.10	5	2,451	0.20%
2022/09/29	0	0.00	5	17.00	17.10	-5	3,278	-0.15%
2022/09/27	5	17.55	0	0.00	17.55	5	3,304	0.15%
2022/09/26	1	17.95	0	0.00	17.85	1	3,292	0.03%
2022/09/19	0.1	18.70	0	0.00	18.65	0.1	3,384	0.00%
2022/09/15	0	0.00	15	18.75	18.80	-15	3,416	-0.44%
2022/09/14	0	0.00	6	18.38	18.65	-6	3,531	-0.17%
2022/09/13	0	0.00	6	18.70	18.65	-6	3,590	-0.17%
2022/09/12	10	18.53	3	18.45	18.45	7	3,645	0.19%
2022/09/08	0	0.00	2	18.40	18.45	-2	3,663	-0.05%
2022/09/07	2.1	18.00	2	18.00	17.95	0.1	3,661	0.00%
2022/09/06	1	18.30	0	0.00	18.30	1	3,673	0.03%
2022/09/05	0	18.60	0	0.00	18.35	0	3,674	0.00%
2022/09/02	1	18.60	0	0.00	18.55	1	3,684	0.03%
2022/08/31	1	18.80	0	0.00	18.80	1	3,658	0.03%
2022/08/30	0	0.00	0	18.85	18.75	0	3,674	0.00%
2022/08/29	5	18.70	0	0.00	18.75	5	3,704	0.13%
2022/08/25	0.2	19.30	2	19.10	19.10	-1.8	3,735	-0.05%
2022/08/24	2	19.30	1	19.50	19.20	1	3,731	0.03%
2022/08/22	0	0.00	5	18.85	18.90	-5	3,717	-0.13%
2022/08/16	3	18.98	0	0.00	18.85	3	3,712	0.08%
2022/08/15	0	0.00	3	19.15	19.20	-3	3,655	-0.08%
2022/08/12	13	19.22	3	19.25	19.25	10	3,634	0.28%
2022/08/09	0	0.00	5	19.50	19.60	-5	3,624	-0.14%
2022/08/05	5	19.40	2	19.40	19.40	3	3,700	0.08%
2022/08/04	2	19.30	5	19.30	19.25	-3	3,773	-0.08%
2022/08/03	5	19.35	0	0.00	19.35	5	3,773	0.13%
2022/07/29	0	0.00	1	19.75	19.80	-1	3,966	-0.03%
2022/07/25	1	19.60	5	19.65	19.65	-4	4,118	-0.10%
2022/07/21	5	19.40	0	0.00	19.50	5	4,277	0.12%
2022/07/20	0	0.00	2	19.30	19.35	-2	4,312	-0.05%
2022/07/19	0	0.00	10	19.13	19.35	-10	4,361	-0.23%
2022/07/18	10	18.93	0	0.00	18.90	10	4,350	0.23%
2022/07/15	1	18.85	2	19.05	18.80	-1	4,367	-0.02%
2022/07/14	2	19.18	4	19.25	19.20	-2	4,323	-0.05%
2022/07/13	6	20.65	0	0.00	20.60	6	4,147	0.14%
2022/07/11	0	0.00	5	21.60	21.40	-5	3,872	-0.13%
2022/07/08	0	0.00	3	21.85	21.65	-3	3,871	-0.08%
2022/07/07	6	21.43	0	0.00	21.55	6	3,848	0.16%
2022/07/06	0.1	21.65	3	22.00	21.40	-2.9	3,823	-0.08%
2022/07/04	5	22.10	0	0.00	21.80	5	3,840	0.13%
2022/06/24	0	0.00	5	22.75	22.75	-5	4,487	-0.11%
2022/06/23	0	0.00	5	22.65	22.35	-5	4,515	-0.11%
2022/06/21	5	23.05	0	0.00	23.10	5	4,418	0.11%
2022/06/16	1	24.35	0	0.00	23.85	1	4,373	0.02%
2022/06/13	6	24.05	6	24.10	24.15	0	4,426	0.00%
2022/06/06	5	24.55	0	0.00	24.55	5	4,808	0.10%
2022/06/02	2	24.80	11	24.69	24.75	-9	4,978	-0.18%
2022/06/01	1	24.55	0	0.00	24.50	1	5,083	0.02%
2022/05/31	0	0.00	2	24.35	24.50	-2	5,132	-0.04%
2022/05/30	1	24.30	0	0.00	24.30	1	5,269	0.02%
2022/05/26	1	24.30	0	0.00	23.95	1	5,504	0.02%
2022/05/19	5	24.00	0	0.00	24.15	5	5,774	0.09%
2022/05/18	0	0.00	5	24.45	24.55	-5	5,777	-0.09%
2022/05/17	5	24.00	0	0.00	24.20	5	5,804	0.09%
2022/05/16	2	24.00	0	0.00	23.95	2	5,853	0.03%
2022/05/13	5	23.75	2	23.70	23.80	3	5,880	0.05%
2022/05/11	0	0.00	3	24.10	24.20	-3	6,223	-0.05%
2022/05/10	3	24.25	0	0.00	24.25	3	6,404	0.05%
2022/05/06	0	25.75	2	25.55	25.55	-2	6,541	-0.03%
2022/04/29	0	0.00	2	26.05	26.05	-2	6,777	-0.03%
2022/04/28	0	0.00	3	25.35	25.80	-3	6,871	-0.04%
2022/04/27	3.9	25.24	0	0.00	25.05	3.9	6,853	0.06%
2022/04/26	0	26.25	0	0.00	26.00	0	6,861	0.00%
2022/04/21	1	26.55	0	0.00	26.50	1	6,834	0.01%
2022/04/20	2	26.30	0	0.00	26.30	2	6,875	0.03%
2022/04/18	1	26.10	0	0.00	26.05	1	7,130	0.01%
2022/04/15	0	0.00	1	26.40	26.40	-1	7,184	-0.01%
2022/04/14	0	0.00	3	26.50	26.55	-3	7,364	-0.04%
2022/04/11	0	0.00	9	26.20	26.15	-9	7,410	-0.12%
2022/04/07	11	26.40	2	26.50	26.25	9	7,512	0.12%
2022/04/06	7	26.66	0	0.00	26.75	7	7,510	0.09%
2022/04/01	11	26.96	0	0.00	27.00	11	7,483	0.15%
2022/03/31	5	27.45	0	0.00	27.30	5	7,388	0.07%
2022/03/30	2	27.95	18	28.00	27.85	-16	7,366	-0.22%
2022/03/21	2	26.85	0	0.00	27.00	2	7,239	0.03%
2022/03/18	7	26.71	7	26.75	26.55	0	7,296	0.00%
2022/03/17	0	0.00	5	26.75	26.75	-5	7,342	-0.07%
2022/03/15	1	26.40	3	26.45	26.40	-2	7,471	-0.03%
2022/03/14	4	26.30	5	26.70	26.80	-1	7,632	-0.01%
2022/03/11	3.1	26.29	0	0.00	26.25	3.1	7,710	0.04%
2022/03/10	1	26.45	1	26.45	26.50	0	7,763	0.00%
2022/03/08	5	27.35	0	0.00	26.70	5	7,737	0.06%
2022/03/07	6	27.85	0	0.00	27.75	6	7,794	0.08%
2022/03/04	0	0.00	8	28.79	28.65	-8	8,034	-0.10%
2022/03/03	6	29.02	3	29.00	28.95	3	8,350	0.04%
2022/03/02	3	28.85	7	28.88	28.85	-4	9,203	-0.04%
2022/03/01	0	0.00	2	28.80	28.75	-2	9,854	-0.02%
2022/02/22	0	0.00	12	28.60	28.35	-12	10,231	-0.12%
2022/02/21	4	28.66	5	28.77	28.70	-1	10,260	-0.01%
2022/02/18	2	28.45	7	28.50	28.55	-5	10,295	-0.05%
2022/02/17	4	28.31	6	28.35	28.35	-2	10,442	-0.02%
2022/02/16	2	28.30	26.3	28.41	28.25	-24.3	10,722	-0.23%
2022/02/15	0	0.00	1	28.30	28.35	-1	11,238	-0.01%
2022/02/14	13.1	28.54	3	28.78	28.30	10.1	11,335	0.09%
2022/02/11	10	29.01	8	29.01	29.00	2	11,247	0.02%
2022/02/10	0.3	28.72	6	28.83	28.80	-5.7	11,082	-0.05%
2022/02/09	7	28.37	19	28.36	28.50	-12	10,962	-0.11%
2022/02/08	0	0.00	2	28.28	28.25	-2	10,899	-0.02%
2022/02/07	1	27.80	3	27.40	27.80	-2	10,850	-0.02%
2022/01/26	0	0.00	10	26.60	26.60	-10	10,807	-0.09%
2022/01/24	4	27.00	0	0.00	27.00	4	10,773	0.04%
2022/01/21	7	27.94	15	27.97	27.50	-8	10,718	-0.07%
2022/01/20	2	27.70	0	0.00	27.85	2	10,619	0.02%
2022/01/19	3	27.90	3	28.10	27.60	0	10,619	0.00%
2022/01/18	28	28.08	2	28.15	27.80	26	10,534	0.25%
2022/01/17	0	0.00	1	27.85	28.05	-1	10,569	-0.01%
2022/01/14	0	0.00	5	28.05	27.85	-5	10,674	-0.05%
2022/01/13	5	27.90	0	0.00	28.05	5	10,691	0.05%
2022/01/11	7	27.74	1	27.65	27.65	6	10,735	0.06%
2022/01/10	0	0.00	4	28.08	28.05	-4	10,654	-0.04%
2022/01/07	2	28.33	6	28.43	28.25	-4	10,611	-0.04%
2022/01/06	0	0.00	7	28.06	28.10	-7	10,514	-0.07%
2022/01/05	1	28.15	0	0.00	28.10	1	10,537	0.01%
2022/01/04	5	28.20	0	0.00	28.25	5	10,557	0.05%
2022/01/03	1	28.45	0	0.00	28.40	1	10,591	0.01%
2021/12/30	0	28.90	12	28.90	28.70	-12	10,636	-0.11%
2021/12/29	0	0.00	7	28.81	28.85	-7	10,723	-0.07%
2021/12/28	0	0.00	1	28.55	28.65	-1	10,792	-0.01%
2021/12/27	0	0.00	1	28.50	28.50	-1	11,099	-0.01%
2021/12/24	0	0.00	1	28.60	28.40	-1	11,428	-0.01%
2021/12/20	3	28.45	0	0.00	28.10	3	13,086	0.02%
2021/12/17	0	0.00	18	28.20	28.30	-18	13,159	-0.14%
2021/12/16	3	27.95	0	0.00	27.90	3	13,171	0.02%
2021/12/14	0	0.00	5	28.35	28.10	-5	13,455	-0.04%
2021/12/13	6	28.20	0	0.00	28.15	6	13,645	0.04%
2021/12/10	3	28.20	1	28.25	28.20	2	13,719	0.01%
2021/12/09	1	28.45	2	28.60	28.45	-1	13,672	-0.01%
2021/12/08	3	28.90	0	0.00	28.55	3	13,661	0.02%
2021/12/07	0	0.00	3	28.57	28.75	-3	13,548	-0.02%
2021/12/06	7	28.41	3	28.30	28.35	4	13,459	0.03%
2021/12/03	3	28.70	0	0.00	28.50	3	13,445	0.02%
2021/12/02	1	28.55	5	28.60	28.40	-4	13,374	-0.03%
2021/12/01	12	28.60	2	28.60	28.70	10	13,300	0.08%
2021/11/30	11	28.83	0	0.00	28.75	11	13,134	0.08%
2021/11/29	32	28.75	6	28.78	28.70	26	12,856	0.20%
2021/11/26	18	29.96	8	29.95	29.80	10	12,642	0.08%
2021/11/25	9	29.63	5	29.88	29.75	4	11,857	0.03%
2021/11/24	5	28.80	22	28.95	29.20	-17	11,104	-0.15%
2021/11/22	5	28.30	0	0.00	28.30	5	10,788	0.05%
2021/11/19	18	28.57	19	28.69	28.50	-1	10,778	-0.01%
2021/11/18	3	28.60	21	28.55	28.70	-18	10,714	-0.17%
2021/11/17	11	28.22	0	0.00	28.15	11	10,699	0.10%
2021/11/16	10	28.35	1	28.50	28.45	9	10,782	0.08%
2021/11/15	22	28.96	6	28.76	28.80	16	10,695	0.15%
2021/11/12	12	29.30	15	28.99	29.55	-3	10,498	-0.03%
2021/11/11	6	27.54	2	27.65	27.50	4	10,105	0.04%
2021/11/10	2	28.70	4	28.29	28.15	-2	10,236	-0.02%
2021/11/09	0	0.00	6	27.95	27.95	-6	10,379	-0.06%
2021/11/08	0	0.00	2	27.80	27.85	-2	10,598	-0.02%
2021/11/05	2	27.40	0.1	27.45	27.55	1.9	10,861	0.02%
2021/11/03	0	0.00	4	27.50	27.50	-4	10,892	-0.04%
2021/10/29	2	26.80	1	27.00	27.00	1	11,323	0.01%
2021/10/28	0	0.00	10	26.78	26.95	-10	11,313	-0.09%
2021/10/27	5	26.55	0	0.00	26.55	5	11,359	0.04%
2021/10/25	3	26.50	9	26.81	26.80	-6	11,456	-0.05%
2021/10/22	8	26.56	0	0.00	26.35	8	11,536	0.07%
2021/10/21	1	26.75	2	26.98	26.85	-1	11,544	-0.01%
2021/10/20	1	26.95	9	26.97	26.90	-8	11,630	-0.07%
2021/10/19	9	27.26	0	0.00	27.30	9	11,719	0.08%
2021/10/18	11	27.51	8	27.84	27.35	3	11,753	0.03%
2021/10/15	4	27.13	7	27.15	27.20	-3	11,849	-0.02%
2021/10/14	8	27.06	6	26.83	26.95	2	12,027	0.02%
2021/10/13	10	27.50	3	27.95	27.15	7	12,000	0.06%
2021/10/12	7	28.14	7	27.82	27.75	0	12,108	0.00%
2021/10/08	5	28.60	5	28.20	28.10	0	12,156	0.00%
2021/10/07	3	28.43	2	28.18	28.70	1	12,374	0.01%
2021/10/06	3	28.25	14	28.14	28.10	-11	12,730	-0.09%
2021/10/05	9	27.28	15	26.64	27.60	-6	12,779	-0.05%
2021/10/04	26	27.50	16	27.53	26.85	10	12,812	0.08%
2021/10/01	7	28.32	2	28.05	28.10	5	12,723	0.04%
2021/09/30	16	29.31	9	28.92	28.95	7	12,932	0.05%
2021/09/29	35	30.86	17	30.81	29.80	18	13,036	0.14%
2021/09/28	16	30.46	22	30.65	31.00	-6	13,169	-0.05%
2021/09/27	5	29.92	12.1	29.80	30.35	-7.1	16,563	-0.04%
2021/09/24	10	29.22	1	29.20	29.25	9	18,467	0.05%
2021/09/23	3	28.88	2	29.00	29.15	1	18,717	0.01%
2021/09/22	4	28.50	3	28.53	28.65	1	18,974	0.01%
2021/09/17	4	30.11	2	29.30	29.10	2	19,124	0.01%
2021/09/16	3	29.58	5	29.80	29.90	-2	18,943	-0.01%
2021/09/15	15	29.28	1	29.15	28.80	14	18,890	0.07%
2021/09/13	0	0.00	7	29.39	29.40	-7	19,224	-0.04%
2021/09/10	1	28.85	5	28.80	28.90	-4	19,502	-0.02%
2021/09/09	5	28.40	0	0.00	28.50	5	19,690	0.03%
2021/09/08	2	28.40	1	28.45	28.45	1	19,913	0.01%
2021/09/07	0	0.00	5	28.90	28.85	-5	20,858	-0.02%
2021/09/06	10	28.64	0	0.00	28.50	10	21,221	0.05%
2021/09/03	6	29.29	1	29.45	29.25	5	21,757	0.02%
2021/09/02	1	29.60	0	0.00	29.45	1	22,413	0.00%
2021/08/31	10	30.00	12	29.96	30.45	-2	23,466	-0.01%
2021/08/30	1	29.50	7	29.71	29.50	-6	24,389	-0.02%
2021/08/27	0	0.00	7	29.26	29.50	-7	24,911	-0.03%
2021/08/25	3	29.00	0	0.00	28.90	3	26,376	0.01%
2021/08/24	2	28.65	8	28.90	28.75	-6	26,576	-0.02%
2021/08/23	6	28.32	10	28.55	28.45	-4	26,948	-0.01%
2021/08/20	16	28.51	2	28.40	28.10	14	27,069	0.05%
2021/08/19	3	29.07	8	29.79	29.00	-5	27,083	-0.02%
2021/08/18	4	28.70	4	29.53	29.95	0	27,251	0.00%
2021/08/17	7	29.24	4	29.70	29.20	3	27,885	0.01%
2021/08/16	12	30.07	0	0.00	29.90	12	27,993	0.04%
2021/08/13	24	31.52	27	31.64	31.20	-3	28,018	-0.01%
2021/08/12	0	0.00	13	31.02	31.30	-13	28,173	-0.05%
2021/08/11	8	30.11	1	30.20	30.00	7	28,360	0.02%
2021/08/10	2	30.65	0	0.00	30.70	2	28,688	0.01%
2021/08/09	3	30.65	1	30.70	30.70	2	29,084	0.01%
2021/08/06	2	31.05	1	31.40	30.95	1	29,674	0.00%
2021/08/05	5	30.82	10	31.11	30.90	-5	29,798	-0.02%
2021/08/04	0	0.00	9	30.13	30.30	-9	30,190	-0.03%
2021/08/03	1	29.65	0	0.00	29.60	1	30,703	0.00%
2021/08/02	2	29.05	0	0.00	29.75	2	31,372	0.01%
2021/07/30	4	29.28	2	29.25	29.15	2	31,833	0.01%
2021/07/29	9	29.16	0	0.00	29.30	9	32,167	0.03%
2021/07/28	3	29.10	101	28.72	28.90	-98	32,510	-0.30%	大賣/
2021/07/27	6	29.33	1	29.50	29.25	5	33,073	0.02%
2021/07/26	12	29.89	0	0.00	29.75	12	33,683	0.04%
2021/07/23	1	30.15	8	30.18	30.45	-7	34,349	-0.02%
2021/07/22	3	29.35	3	29.90	29.45	0	34,457	0.00%
2021/07/21	7.1	29.57	7	29.38	29.30	0.1	34,896	0.00%
2021/07/20	11	30.33	0	0.00	30.05	11	35,053	0.03%
2021/07/19	1	31.40	2	31.40	31.40	-1	35,307	0.00%
2021/07/16	80	31.43	7	31.27	31.30	73	36,742	0.20%
2021/07/15	0	0.00	14	30.53	31.15	-14	37,062	-0.04%
2021/07/14	7	29.56	1	29.50	30.05	6	37,787	0.02%
2021/07/13	14	30.57	6	30.60	30.15	8	38,665	0.02%
2021/07/12	9	31.84	4	32.09	31.45	5	38,720	0.01%
2021/07/09	1	32.00	5	32.05	31.80	-4	39,020	-0.01%
2021/07/08	12	31.74	12	31.83	32.10	0	39,246	0.00%
2021/07/07	20	32.46	8	32.51	31.80	12	39,497	0.03%
2021/07/06	9	32.96	12	33.25	33.35	-3	39,662	-0.01%
2021/07/05	18	32.80	24	32.58	32.75	-6	39,482	-0.02%
2021/07/02	189	35.00	128.5	33.00	32.00	60.5	39,015	0.16%	大買/大賣/
2021/07/01	35.5	32.20	62	32.35	32.90	-26.5	35,475	-0.07%
2021/06/30	2	29.75	0	0.00	29.95	2	33,491	0.01%
2021/06/29	0	0.00	1	29.35	29.30	-1	33,314	0.00%
2021/06/28	5	29.70	2	29.65	29.70	3	33,309	0.01%
2021/06/25	0	0.00	6	29.30	29.05	-6	33,238	-0.02%
2021/06/23	16	29.01	10	28.63	28.75	6	34,034	0.02%
2021/06/22	0	0.00	7	29.21	29.00	-7	34,354	-0.02%
2021/06/21	4	28.26	0	0.00	28.50	4	34,152	0.01%
2021/06/18	4	29.15	25	29.33	29.10	-21	33,904	-0.06%
2021/06/17	4	28.95	1	29.10	29.55	3	33,817	0.01%
2021/06/16	41	30.16	32	30.06	29.05	9	33,732	0.03%
2021/06/15	2	29.90	1	30.40	30.10	1	32,787	0.00%
2021/06/11	10	29.94	1	30.00	30.00	9	32,499	0.03%
2021/06/09	19	30.35	14	30.33	30.05	5	31,523	0.02%
2021/06/08	10	30.00	18	29.94	29.80	-8	31,112	-0.03%
2021/06/07	10	29.66	12	29.56	29.80	-2	30,592	-0.01%
2021/06/04	12	28.91	5	28.60	28.60	7	29,651	0.02%
2021/06/03	12	28.37	8	28.39	28.50	4	29,516	0.01%
2021/06/02	11	27.87	7	27.94	27.60	4	29,646	0.01%
2021/06/01	2	26.98	3	27.02	27.00	-1	28,925	0.00%
2021/05/31	2	26.78	19	27.09	26.80	-17	28,924	-0.06%
2021/05/28	6	26.15	6	26.53	26.20	0	28,562	0.00%
2021/05/27	20	25.93	3	25.88	25.75	17	28,446	0.06%
2021/05/26	1	25.60	0	0.00	26.05	1	28,348	0.00%
2021/05/25	5	26.66	21	26.27	25.90	-16	28,179	-0.06%
2021/05/24	22	25.19	1	25.55	25.15	21	27,684	0.08%
2021/05/21	0	0.00	9	24.80	24.80	-9	27,756	-0.03%
2021/05/20	5	24.10	5	23.95	24.00	0	27,565	0.00%
2021/05/19	19	24.38	15	24.50	24.45	4	27,252	0.01%
2021/05/18	9	24.37	37	24.56	24.85	-28	26,955	-0.10%
2021/05/17	36	24.11	20	25.00	24.05	16	26,378	0.06%
2021/05/14	0	0.00	9	27.18	26.70	-9	25,940	-0.03%
2021/05/13	4	24.95	1	25.10	25.00	3	25,311	0.01%
2021/05/12	69	25.60	93	25.68	25.70	-24	25,069	-0.10%
2021/05/11	34	29.08	17	29.19	28.00	17	24,485	0.07%
2021/05/10	74	28.68	72	29.05	28.90	2	23,939	0.01%
2021/05/07	15	29.37	1	29.10	29.05	14	23,292	0.06%
2021/05/06	13	31.96	15	32.11	32.25	-2	22,826	-0.01%
2021/05/05	20	31.67	26	31.81	31.30	-6	22,518	-0.03%
2021/05/04	26	30.37	33	30.52	30.20	-7	22,164	-0.03%
2021/05/03	25	33.09	12	33.44	32.65	13	21,499	0.06%
2021/04/29	23	32.87	44	33.16	33.50	-21	20,888	-0.10%
2021/04/28	11	32.65	15.3	32.68	32.50	-4.3	20,155	-0.02%
2021/04/27	6	32.25	16.1	32.57	32.60	-10.1	20,086	-0.05%
2021/04/26	11	31.81	8	32.00	32.10	3	19,617	0.02%
2021/04/23	20	31.38	1	31.40	31.30	19	19,396	0.10%
2021/04/22	81	32.76	79	32.69	31.75	2	19,134	0.01%
2021/04/21	32	31.53	3	31.37	31.40	29	17,793	0.16%
2021/04/20	32	30.99	34	31.29	31.85	-2	17,379	-0.01%
2021/04/19	41	31.77	56	31.75	32.65	-15	16,683	-0.09%
2021/04/16	23	29.55	19	29.84	29.70	4	15,557	0.03%
2021/04/15	57	29.09	33	29.34	29.15	24	15,203	0.16%
2021/04/14	3	27.90	52	28.11	27.90	-49	14,958	-0.33%
2021/04/13	52	29.42	2	28.90	28.20	50	14,843	0.34%
2021/04/12	58	29.16	52	29.48	29.60	6	14,702	0.04%
2021/04/09	1	28.20	9	28.06	28.45	-8	14,253	-0.06%
2021/04/07	0	0.00	12	27.59	27.80	-12	14,574	-0.08%
2021/04/06	4	27.95	30	27.88	27.90	-26	14,641	-0.18%
2021/04/01	0	0.00	2	27.40	27.30	-2	14,455	-0.01%
2021/03/31	7	27.47	3	27.35	27.50	4	14,359	0.03%
2021/03/30	2	27.00	13	27.24	27.30	-11	14,217	-0.08%
2021/03/29	16	27.23	36.1	27.11	27.00	-20.1	14,377	-0.14%
2021/03/26	11	26.56	9	26.88	26.80	2	15,094	0.01%
2021/03/25	10	26.20	12	25.86	25.95	-2	14,603	-0.01%
2021/03/24	1	24.90	0	0.00	24.95	1	14,095	0.01%
2021/03/23	10	24.40	0	0.00	24.55	10	14,129	0.07%
2021/03/22	0	0.00	5	24.15	24.55	-5	14,127	-0.04%
2021/03/19	0	0.00	14	24.23	24.10	-14	14,283	-0.10%
2021/03/18	6	24.99	0	0.00	24.85	6	14,257	0.04%
2021/03/17	0	0.00	2	25.05	25.00	-2	14,337	-0.01%
2021/03/16	6	25.24	2	25.15	25.15	4	14,472	0.03%
2021/03/15	12	25.46	38	25.55	25.60	-26	14,467	-0.18%
2021/03/12	2	25.33	3	25.18	25.30	-1	14,393	-0.01%
2021/03/11	1	25.30	12	25.28	25.10	-11	14,430	-0.08%
2021/03/10	5	24.90	5	25.20	25.35	0	14,519	0.00%
2021/03/09	9	25.07	5	25.50	25.25	4	14,525	0.03%
2021/03/08	61	25.41	18	25.22	25.65	43	14,413	0.30%
2021/03/05	8	24.35	4	23.90	23.85	4	13,681	0.03%
2021/03/04	0	0.00	1	24.40	24.35	-1	13,792	-0.01%
2021/03/02	10	23.90	3	23.70	23.55	7	13,978	0.05%
2021/02/26	0	0.00	11	24.05	23.85	-11	14,156	-0.08%
2021/02/24	13	24.46	1.1	23.96	23.65	11.9	14,651	0.08%
2021/02/23	3	24.45	4	24.30	24.35	-1	14,864	-0.01%
2021/02/19	0	0.00	2	23.68	23.50	-2	15,307	-0.01%
2021/02/17	2	23.05	0	0.00	23.00	2	15,831	0.01%
2021/02/01	0	0.00	2	21.60	21.55	-2	18,013	-0.01%
2021/01/28	1	21.05	1	21.10	21.05	0	18,452	0.00%
2021/01/27	1	21.55	3	21.72	21.55	-2	18,929	-0.01%
2021/01/25	1	21.95	0	0.00	22.15	1	20,193	0.00%
2021/01/22	1	22.00	0	0.00	22.00	1	20,509	0.00%
2021/01/20	1	21.30	2	21.25	21.10	-1	21,386	0.00%
2021/01/19	6	22.35	3	22.35	22.45	3	22,351	0.01%
2021/01/18	0	0.00	1	22.50	22.45	-1	23,010	0.00%
2021/01/13	2	23.20	0	0.00	23.20	2	23,221	0.01%
2021/01/12	0	0.00	1	23.00	23.10	-1	23,313	0.00%
2021/01/08	2	23.50	1	23.55	23.50	1	23,488	0.00%
2021/01/07	2	23.80	0	0.00	23.95	2	23,507	0.01%
2021/01/06	1	23.70	0	0.00	23.35	1	23,377	0.00%
2021/01/05	0	0.00	7	24.63	24.30	-7	23,331	-0.03%
2021/01/04	2	24.10	4	24.04	24.10	-2	23,022	-0.01%
2020/12/31	1	23.70	1	23.95	23.75	0	22,751	0.00%
2020/12/30	3	23.95	6	23.68	23.55	-3	22,459	-0.01%
2020/12/29	0	0.00	15	23.20	23.10	-15	21,832	-0.07%
2020/12/28	0	0.00	2	22.90	22.95	-2	21,601	-0.01%
2020/12/25	0	0.00	8	22.89	22.75	-8	21,460	-0.04%
2020/12/24	2	22.65	10	22.87	22.65	-8	21,423	-0.04%
2020/12/23	5	22.40	5	22.90	22.30	0	21,281	0.00%
2020/12/22	13	22.85	8	23.16	22.20	5	21,110	0.02%
2020/12/21	1	22.20	5	21.50	22.20	-4	20,107	-0.02%
2020/12/17	5	21.30	0	0.00	21.35	5	19,999	0.03%
2020/12/16	1	21.85	0	0.00	21.85	1	19,924	0.01%
2020/12/15	12	21.72	0	0.00	21.40	12	19,902	0.06%
2020/12/09	5	22.15	0	0.00	22.35	5	19,778	0.03%
2020/12/07	8	22.40	0	0.00	22.50	8	20,619	0.04%
2020/12/04	4	22.94	5	22.75	23.00	-1	20,686	0.00%
2020/12/03	6	22.28	4	22.53	22.45	2	21,230	0.01%
2020/12/01	16	23.51	1	23.40	23.55	15	22,003	0.07%
2020/11/30	1	23.75	10	23.65	23.40	-9	22,222	-0.04%
2020/11/27	16	23.20	2	23.43	23.25	14	22,335	0.06%
2020/11/25	0	0.00	1	23.60	23.45	-1	22,044	0.00%
2020/11/24	1	23.80	0	0.00	23.45	1	22,175	0.00%
2020/11/23	1	23.55	1	23.85	24.00	0	22,055	0.00%
2020/11/20	12	23.64	13	23.53	23.50	-1	21,847	0.00%
2020/11/19	1	24.05	0	0.00	24.10	1	21,994	0.00%
2020/11/18	9	24.26	14	24.31	24.00	-5	22,015	-0.02%
2020/11/17	1	23.40	10.1	23.60	23.70	-9.1	21,592	-0.04%
2020/11/16	11	22.79	29	23.28	23.40	-18	21,668	-0.08%
2020/11/13	27	23.16	1	23.50	23.05	26	21,653	0.12%
2020/11/12	2	22.90	0	0.00	22.60	2	21,895	0.01%
2020/11/11	1	24.00	11	23.62	23.55	-10	22,015	-0.05%
2020/11/10	6	22.97	0	0.00	23.15	6	22,065	0.03%
2020/11/09	1	23.65	1	23.25	23.65	0	21,824	0.00%
2020/11/06	1	22.95	0	0.00	23.00	1	21,415	0.00%
2020/11/03	0	0.00	10	23.15	23.05	-10	20,453	-0.05%
2020/11/02	12	23.18	3	23.12	22.30	9	19,871	0.05%
2020/10/29	1	22.75	15	22.43	22.75	-14	18,736	-0.07%
2020/10/28	1	22.15	8	22.64	22.50	-7	18,375	-0.04%
2020/10/27	3	22.68	5	22.69	22.15	-2	17,655	-0.01%
2020/10/26	8	21.70	12	22.22	21.35	-4	16,454	-0.02%
2020/10/23	10	20.95	0	0.00	21.15	10	15,739	0.06%
2020/10/22	6	20.38	6	20.59	20.55	0	15,560	0.00%
2020/10/21	0	0.00	6	20.58	20.55	-6	15,323	-0.04%
2020/10/20	0	0.00	6	20.18	20.30	-6	15,212	-0.04%
2020/10/19	1	19.85	3	19.80	20.00	-2	15,121	-0.01%
2020/10/15	2	19.70	5	19.77	19.95	-3	14,777	-0.02%
2020/10/14	3.1	19.35	5	19.48	19.50	-2	14,574	-0.01%
2020/10/13	0	0.00	11	19.45	18.90	-11	14,400	-0.08%
2020/10/12	2	18.43	0	0.00	18.50	2	14,170	0.01%
2020/10/08	0	0.00	1	19.10	19.00	-1	14,123	-0.01%
2020/10/07	0	0.00	1	19.20	19.20	-1	14,270	-0.01%
2020/10/06	0	0.00	6	19.13	19.35	-6	14,312	-0.04%
2020/10/05	0	0.00	1	18.85	19.10	-1	14,381	-0.01%
2020/09/29	1	18.80	2	18.65	18.75	-1	14,419	-0.01%
2020/09/25	6	18.41	1	18.50	18.30	5	14,423	0.03%
2020/09/24	7	18.19	2	18.60	18.00	5	14,305	0.03%
2020/09/23	1	19.00	0	0.00	18.75	1	14,097	0.01%
2020/09/21	0	0.00	5	19.40	19.35	-5	13,977	-0.04%
2020/09/17	2	19.58	11	19.95	19.55	-9	13,889	-0.06%
2020/09/16	2	19.03	2	19.20	19.05	0	13,673	0.00%
2020/09/15	0	0.00	10	19.65	19.65	-10	13,615	-0.07%
2020/09/14	1	19.30	2	19.40	19.15	-1	13,512	-0.01%
2020/09/11	2	19.65	24	20.01	19.90	-22	13,290	-0.17%
2020/09/10	10	20.69	33	20.42	20.90	-23	12,760	-0.18%
2020/09/09	3	20.60	0	0.00	20.50	3	12,245	0.02%
2020/09/08	50	20.88	32	20.54	20.75	18	11,962	0.15%
2020/09/07	4	21.35	33	21.34	21.45	-29	11,200	-0.26%
2020/09/04	6	19.37	2	19.58	19.50	4	10,332	0.04%
2020/09/03	1	19.60	12	19.50	19.55	-11	10,040	-0.11%
2020/09/02	40	19.71	3	19.37	19.15	37	9,755	0.38%
2020/09/01	3.1	18.95	0	0.00	19.10	3.1	9,488	0.03%
2020/08/31	0	0.00	4	18.94	19.20	-4	9,487	-0.04%
2020/08/28	19	19.16	9	19.46	19.00	10	9,432	0.11%
2020/08/27	10	18.86	6	19.20	18.75	4	9,143	0.04%
2020/08/26	2	19.10	19	19.13	19.10	-17	8,908	-0.19%
2020/08/25	18.2	19.21	14	19.17	18.90	4.2	8,808	0.05%
2020/08/24	24	18.64	59	18.84	19.00	-35	8,210	-0.43%
2020/08/21	29	19.00	5	18.93	18.75	24	8,047	0.30%
2020/08/20	51	18.18	43	18.35	18.35	8	7,781	0.10%
2020/08/19	6	18.93	21	19.11	19.20	-15	7,423	-0.20%
2020/08/18	10	18.57	10	18.60	18.75	0	6,994	0.00%
2020/08/17	31	17.99	24	18.16	18.30	7	6,069	0.12%
2020/08/14	12	15.98	12	16.18	16.65	0	5,671	0.00%
2020/08/13	0	0.00	4	15.20	15.15	-4	5,420	-0.07%
2020/08/11	0	14.90	0	0.00	14.90	0	5,663	0.00%
2020/08/07	0.1	14.60	0	0.00	14.60	0.1	5,590	0.00%
2020/08/06	0.1	14.60	1	14.65	14.55	-0.9	5,595	-0.02%
2020/08/05	6.1	14.43	0	0.00	14.35	6.1	5,588	0.11%
2020/08/04	1	14.15	0	0.00	14.15	1	5,580	0.02%
2020/08/03	0.1	14.25	2.1	13.92	13.95	-2	5,618	-0.04%
2020/07/31	0.1	14.15	0	0.00	13.85	0.1	5,636	0.00%
2020/07/29	1.2	13.91	10	13.85	13.80	-8.8	5,722	-0.15%
2020/07/28	10	13.80	0	0.00	13.65	10	5,748	0.17%
2020/07/27	4.2	14.42	0	0.00	14.35	4.2	5,792	0.07%
2020/07/24	0	15.00	0	0.00	14.85	0	5,870	0.00%
2020/07/23	0.1	15.00	0	0.00	15.00	0.1	5,870	0.00%
2020/07/22	0.1	15.00	0	0.00	14.80	0.1	5,841	0.00%
2020/07/21	0.2	14.95	0	0.00	14.65	0.2	5,812	0.00%
2020/07/20	0.1	14.90	0	0.00	14.45	0.1	5,830	0.00%
2020/07/16	2	14.70	0	0.00	14.75	2	5,921	0.03%
2020/07/09	1	14.90	5	15.11	14.95	-4	5,747	-0.07%
2020/07/03	0	0.00	1	14.90	14.90	-1	5,769	-0.02%
2020/06/29	0	0.00	1	14.60	14.65	-1	5,870	-0.02%
2020/06/24	0	0.00	4	14.93	15.00	-4	5,845	-0.07%
2020/06/12	0	0.00	1	14.45	14.85	-1	6,030	-0.02%
2020/06/11	2	15.00	7	15.20	14.85	-5	6,052	-0.08%
2020/06/09	2	15.15	2	15.20	15.15	0	6,110	0.00%
2020/06/05	0	0.00	5	15.35	15.30	-5	6,044	-0.08%
2020/06/04	1	14.90	0	0.00	14.90	1	5,978	0.02%
2020/06/03	3	14.85	0	0.00	14.85	3	6,041	0.05%
2020/05/25	0	0.00	1	14.35	14.35	-1	5,686	-0.02%
2020/05/22	0	0.00	1	14.60	14.50	-1	5,613	-0.02%
2020/05/21	2	14.85	0	0.00	15.00	2	5,515	0.04%
2020/05/20	2	15.40	1	15.35	15.15	1	5,388	0.02%
2020/05/19	1	14.80	6	14.78	15.15	-5	4,976	-0.10%
2020/05/15	0	0.00	1	13.65	13.80	-1	4,625	-0.02%
2020/05/14	1	13.85	2	14.10	13.80	-1	4,601	-0.02%
2020/05/13	0	0.00	100	14.25	14.30	-100	4,526	-2.21%
2020/05/12	2	14.50	0	0.00	14.45	2	4,523	0.04%
2020/05/06	5	14.61	0	0.00	14.65	5	4,405	0.11%
2020/04/30	8	15.00	2	15.00	15.05	6	4,319	0.14%
2020/04/29	0	0.00	2	14.50	14.45	-2	4,221	-0.05%
2020/04/23	105	14.12	0	0.00	14.05	105	4,252	2.47%	大買/鉅額交易
2020/04/21	1	13.80	0	0.00	13.65	1	4,189	0.02%
2020/04/17	1	14.55	0	0.00	14.40	1	4,096	0.02%
2020/04/16	0	0.00	5	14.50	14.55	-5	4,025	-0.12%
2020/04/14	0	0.00	4	14.60	14.65	-4	4,136	-0.10%
2020/04/10	0	0.00	1	14.05	14.05	-1	4,208	-0.02%
2020/04/06	10	13.20	0	0.00	13.45	10	4,520	0.22%
2020/03/27	0	0.00	1	12.45	12.30	-1	4,383	-0.02%
2020/03/26	0	0.00	1	12.05	12.10	-1	4,391	-0.02%
2020/03/24	0	0.00	1	11.95	11.95	-1	4,522	-0.02%
2020/03/20	0	0.00	12	11.30	11.45	-12	4,539	-0.26%
2020/03/19	10	10.80	0	0.00	10.65	10	4,501	0.22%
2020/03/13	4	12.80	4	12.79	12.85	0	4,268	0.00%
2020/03/12	10	14.40	10	14.40	14.05	0	4,130	0.00%
2020/03/11	0	0.00	40	15.00	15.00	-40	4,064	-0.98%
2020/03/10	41	14.66	2	14.60	15.05	39	4,062	0.96%
2020/03/09	23	15.43	0	0.00	15.10	23	3,995	0.58%
2020/03/06	0	0.00	5	16.20	16.20	-5	3,834	-0.13%
2020/03/05	0	0.00	10	16.55	16.45	-10	3,847	-0.26%
2020/03/04	0	0.00	2	16.35	16.40	-2	3,863	-0.05%
2020/03/03	5	16.35	0	0.00	16.45	5	3,930	0.13%
2020/03/02	20	16.23	2	16.20	16.20	18	4,029	0.45%
2020/02/10	1	16.40	0	0.00	16.45	1	4,173	0.02%
2020/02/06	0	0.00	10	16.80	16.90	-10	4,180	-0.24%
2020/02/04	0	0.00	10	16.65	16.70	-10	4,162	-0.24%
2020/02/03	23	16.20	0	0.00	16.30	23	4,143	0.56%
2020/01/31	1	17.00	1	17.05	17.05	0	4,051	0.00%
2020/01/30	0	0.00	10	17.15	16.80	-10	4,097	-0.24%
2020/01/13	1	18.45	0	0.00	18.40	1	3,942	0.03%
2020/01/10	0	0.00	0.1	18.40	18.35	-0.1	3,955	0.00%
2020/01/09	13	18.28	0	0.00	18.25	13	3,954	0.33%
2020/01/08	2	18.50	0	0.00	18.45	2	3,834	0.05%
2020/01/07	7	18.79	2	18.70	18.75	5	3,715	0.13%
2020/01/06	1	19.05	0	0.00	19.05	1	3,620	0.03%
2020/01/03	11	19.40	4	19.28	19.40	7	3,573	0.20%
2020/01/02	1	19.10	8	19.00	19.15	-7	3,422	-0.20%
2019/12/30	10	18.55	0	0.00	18.55	10	3,182	0.31%
2019/12/23	0	0.00	2	18.65	18.65	-2	3,210	-0.06%
2019/12/19	5	18.60	6	18.60	18.60	-1	3,121	-0.03%
2019/12/18	0	0.00	0.1	18.45	18.45	-0.1	3,003	0.00%
2019/12/13	1	18.10	0	0.00	18.10	1	3,022	0.03%
2019/12/10	0	0.00	4	18.35	18.35	-4	3,452	-0.12%
2019/12/02	11	18.10	0	0.00	18.05	11	3,549	0.31%
2019/11/29	0	0.00	0.9	18.20	18.20	-0.9	3,559	-0.03%
2019/11/28	2	18.35	5	18.40	18.30	-3	3,606	-0.08%
2019/11/27	0	0.00	3	18.68	18.75	-3	3,620	-0.08%
2019/11/25	3	18.38	10	18.35	18.40	-7	3,572	-0.20%
2019/11/14	10	18.20	0	0.00	18.25	10	3,765	0.27%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/07	0	0.00	1	18.75	18.70	-1	3,941	-0.03%
2019/10/31	1	18.40	0	0.00	18.40	1	4,208	0.02%
2019/10/29	5	18.90	0	0.00	18.60	5	4,248	0.12%
2019/10/28	0	0.00	5	18.60	18.60	-5	4,158	-0.12%
2019/10/17	0	0.00	0.2	18.20	18.30	-0.2	4,384	0.00%
2019/10/09	2	17.80	15	17.93	17.90	-13	4,538	-0.29%
2019/10/08	15	18.00	0	0.00	18.00	15	4,475	0.34%
2019/10/03	1	18.30	0	0.00	18.35	1	4,493	0.02%
2019/10/02	2	18.45	0	0.00	18.45	2	4,586	0.04%
2019/09/27	18	18.24	0	0.00	18.10	18	4,670	0.39%
2019/09/26	1	18.40	0	0.00	18.35	1	4,653	0.02%
2019/09/25	2	18.63	0	0.00	18.50	2	4,719	0.04%
2019/09/24	1	18.80	0	0.00	18.80	1	4,825	0.02%
2019/09/18	9	18.97	0	0.00	18.95	9	4,972	0.18%
2019/09/17	1	19.40	0	0.00	19.05	1	4,952	0.02%
2019/09/16	1	20.00	5	20.00	19.40	-4	4,911	-0.08%
2019/09/11	0	0.00	1	18.80	18.85	-1	4,604	-0.02%
2019/09/05	5	18.90	0	0.00	18.85	5	4,842	0.10%
2019/09/02	11	18.89	0	0.00	19.05	11	4,865	0.23%
2019/08/30	0	0.00	21	18.45	18.55	-21	4,848	-0.43%
2019/08/29	0	0.00	20.6	18.15	18.10	-20.6	4,793	-0.43%
2019/08/28	20	18.00	1	18.15	18.00	19	4,788	0.40%
2019/08/27	10	18.20	0	0.00	18.05	10	4,821	0.21%
2019/08/23	0	0.00	10	18.55	18.50	-10	4,786	-0.21%
2019/08/21	10	18.30	0	0.00	18.30	10	4,730	0.21%
2019/08/15	10	18.10	0	0.00	18.05	10	4,564	0.22%
2019/08/14	1	18.30	11	18.56	18.50	-10	4,477	-0.22%
2019/08/12	4	18.40	0	0.00	18.20	4	4,318	0.09%
2019/08/06	0	0.00	10	18.70	18.65	-10	4,314	-0.23%
2019/08/05	30	19.07	10	18.85	18.85	20	4,308	0.46%
2019/07/26	0	0.00	1	20.50	20.55	-1	4,395	-0.02%
2019/07/25	14	20.64	0	0.00	20.65	14	4,432	0.32%
2019/07/17	1	20.90	0	0.00	21.05	1	4,975	0.02%
2019/07/16	0	0.00	5	20.95	20.80	-5	4,939	-0.10%
2019/07/10	6	20.70	0	0.00	20.85	6	4,985	0.12%
2019/07/08	2	20.70	0	0.00	20.70	2	5,038	0.04%
2019/07/04	1	21.25	5	21.45	21.20	-4	5,188	-0.08%
2019/07/01	5	21.10	2	20.75	21.20	3	5,363	0.06%
2019/06/25	0	0.00	10	20.25	20.25	-10	5,077	-0.20%
2019/06/21	0	0.00	10	20.20	20.20	-10	5,060	-0.20%
2019/06/20	2	20.23	0	0.00	20.25	2	5,027	0.04%
2019/06/19	10	20.05	2	20.10	20.30	8	5,059	0.16%
2019/06/18	10	20.00	0	0.00	20.15	10	4,991	0.20%
2019/06/17	2	20.55	0	0.00	20.30	2	4,974	0.04%
2019/06/14	0	0.00	11	20.25	20.30	-11	4,938	-0.22%
2019/06/10	1	20.10	31	20.02	20.10	-30	4,800	-0.62%
2019/06/06	0	0.00	30	20.09	20.05	-30	4,921	-0.61%
2019/06/05	5	20.05	0	0.00	20.05	5	4,915	0.10%
2019/06/03	36	20.50	0	0.00	20.25	36	4,993	0.72%
2019/05/30	1	21.00	0	0.00	21.00	1	5,025	0.02%
2019/05/29	30	21.00	0	0.00	20.95	30	5,061	0.59%
2019/05/20	0	0.00	1	21.55	21.50	-1	5,385	-0.02%
2019/05/16	0	0.00	10	21.35	21.35	-10	5,425	-0.18%
2019/05/15	10	21.35	0	0.00	21.30	10	5,450	0.18%
2019/05/13	0	0.00	5	21.15	21.10	-5	5,613	-0.09%
2019/05/10	16	21.26	0	0.00	21.15	16	5,727	0.28%
2019/05/09	1	21.80	1	22.10	21.85	0	5,801	0.00%
2019/05/06	0	0.00	15	21.52	21.85	-15	5,805	-0.26%
2019/05/02	1	21.55	0	0.00	21.65	1	5,748	0.02%
2019/04/29	0	0.00	14	20.87	21.05	-14	5,655	-0.25%
2019/04/26	64	21.37	42	21.31	21.30	22	5,629	0.39%
2019/04/18	1	23.80	0	0.00	23.75	1	5,403	0.02%
2019/04/11	1	24.75	0	0.00	24.70	1	5,516	0.02%
2019/04/09	0	0.00	10	24.85	25.00	-10	5,269	-0.19%
2019/04/08	0	0.00	10	24.08	23.85	-10	5,034	-0.20%
2019/04/02	5	23.85	0	0.00	23.85	5	4,994	0.10%
2019/04/01	1	24.15	0	0.00	23.90	1	4,950	0.02%
2019/03/26	0	0.00	2	23.70	23.70	-2	4,946	-0.04%
2019/03/25	10	23.80	0	0.00	23.80	10	4,939	0.20%
2019/03/21	5	24.15	0	0.00	24.10	5	4,916	0.10%
2019/03/20	0	0.00	10	24.25	24.10	-10	4,942	-0.20%
2019/03/12	10	23.55	0	0.00	23.45	10	5,410	0.18%
2019/03/07	0.6	24.00	0.5	24.00	24.00	0.1	5,679	0.00%
2019/03/04	0	0.00	10	24.30	24.25	-10	6,029	-0.17%
2019/02/26	10	24.10	0	0.00	24.00	10	6,108	0.16%
2019/02/22	1	24.25	0	0.00	24.25	1	6,151	0.02%
2019/02/21	0	0.00	4	24.68	24.70	-4	6,149	-0.07%
2019/02/18	0.5	24.55	0	0.00	24.60	0.5	6,028	0.01%
2019/01/30	8	24.85	6	24.85	25.05	2	5,909	0.03%
2019/01/17	0	0.00	50	23.81	23.80	-50	6,055	-0.83%
2019/01/15	0	0.00	3	23.60	23.60	-3	6,245	-0.05%
2019/01/14	0	0.00	20	23.70	23.30	-20	6,267	-0.32%
2019/01/10	50	23.19	3	23.17	23.20	47	6,439	0.73%
2019/01/09	8	23.03	10	22.30	22.70	-2	6,405	-0.03%
2019/01/08	2	21.95	0	0.00	21.90	2	6,245	0.03%
2019/01/07	0	0.00	20	21.55	21.80	-20	6,285	-0.32%
2019/01/04	20	20.88	3	21.05	21.20	17	6,301	0.27%
2019/01/03	0	0.00	10	21.75	21.70	-10	6,338	-0.16%
2019/01/02	2	22.10	0	0.00	21.80	2	6,337	0.03%
2018/12/27	10	21.75	0	0.00	21.80	10	6,331	0.16%
2018/12/26	2	21.85	0	0.00	21.60	2	6,315	0.03%
2018/12/21	2	21.85	14	21.82	22.35	-12	6,482	-0.19%
2018/12/20	10	22.10	0	0.00	21.75	10	6,484	0.15%
2018/12/17	10	22.65	0	0.00	22.60	10	6,788	0.15%
2018/12/13	0	0.00	1	23.00	23.20	-1	6,830	-0.01%
2018/12/12	1	22.95	10	23.00	22.90	-9	6,787	-0.13%
2018/12/11	21	23.57	0	0.00	23.05	21	6,725	0.31%
2018/12/10	0	0.00	2	23.50	23.40	-2	6,673	-0.03%
2018/12/07	14	24.32	0	0.00	24.30	14	6,611	0.21%
2018/12/06	10	23.50	3	23.62	23.40	7	6,494	0.11%
2018/12/05	3	23.95	112	24.19	24.15	-109	6,466	-1.69%	大賣/鉅額交易
2018/12/04	80	24.01	0	0.00	24.05	80	6,355	1.26%
2018/12/03	33	23.85	3	23.40	24.00	30	6,242	0.48%
2018/11/30	20	21.70	71	22.01	22.35	-51	6,003	-0.85%
2018/11/29	34	21.65	35	21.97	21.60	-1	5,936	-0.02%
2018/11/28	40	21.58	0	0.00	21.60	40	5,819	0.69%
2018/11/26	10	22.50	0	0.00	22.45	10	5,654	0.18%
2018/11/23	6	22.61	0	0.00	22.65	6	5,669	0.11%
2018/11/22	0	0.00	10	23.15	23.35	-10	5,608	-0.18%
2018/11/20	1	22.60	0	0.00	22.60	1	5,617	0.02%
2018/11/19	0	0.00	5	22.60	22.55	-5	5,625	-0.09%
2018/11/15	0	0.00	5	22.70	22.60	-5	5,724	-0.09%
2018/11/09	0	0.00	7	22.31	22.20	-7	5,992	-0.12%
2018/11/08	6	22.82	0	0.00	22.80	6	6,297	0.10%
2018/11/07	16	22.74	0	0.00	22.55	16	6,591	0.24%
2018/11/06	5	22.00	0	0.00	22.15	5	6,550	0.08%
2018/11/05	5	21.85	1	21.85	21.80	4	6,514	0.06%
2018/10/30	10	20.10	10	20.00	20.00	0	6,525	0.00%
2018/10/29	0	0.00	1	20.45	20.35	-1	6,542	-0.02%
2018/10/26	1	20.30	20	20.25	20.20	-19	6,575	-0.29%
2018/10/25	10	19.55	10	19.75	19.50	0	6,541	0.00%
2018/10/24	20	21.35	1	21.35	21.20	19	6,413	0.30%
2018/10/23	31	22.28	30	22.30	22.20	1	6,251	0.02%
2018/10/22	0	0.00	20	22.64	23.35	-20	6,141	-0.33%
2018/10/19	22	22.45	0	0.00	22.45	22	6,136	0.36%
2018/10/18	1	23.65	21	24.22	23.60	-20	6,006	-0.33%
2018/10/17	20	24.55	0	0.00	24.30	20	5,938	0.34%
2018/10/16	0	0.00	10	24.90	24.95	-10	5,947	-0.17%
2018/10/15	11	24.90	0	0.00	24.65	11	5,997	0.18%
2018/10/11	11	25.18	1	25.20	25.15	10	5,961	0.17%
2018/10/09	1	28.40	0	0.00	27.90	1	5,907	0.02%
2018/10/05	5	28.52	4	28.43	28.55	1	6,057	0.02%
2018/10/04	1	29.05	0	0.00	28.95	1	6,031	0.02%
2018/10/02	2	30.40	3	30.28	29.95	-1	6,018	-0.02%
2018/09/28	3	30.22	2	30.65	30.40	1	6,102	0.02%
2018/09/26	4	30.23	7	30.19	29.80	-3	6,041	-0.05%
2018/09/25	0	0.00	1	29.00	29.80	-1	5,999	-0.02%
2018/09/21	2	28.83	30	28.62	29.05	-28	5,911	-0.47%
2018/09/20	2	27.50	0	0.00	28.25	2	5,828	0.03%
2018/09/19	29	28.00	0	0.00	27.70	29	5,871	0.49%
2018/09/18	10	28.10	0	0.00	28.00	10	5,891	0.17%
2018/09/07	1	28.60	0	0.00	28.60	1	6,213	0.02%
2018/08/30	0	0.00	1	30.20	30.00	-1	6,645	-0.02%
2018/08/28	0	0.00	3	30.87	30.75	-3	6,708	-0.04%
2018/08/27	10	30.85	0	0.00	31.00	10	6,691	0.15%
2018/08/24	1	30.45	2	30.70	30.90	-1	6,775	-0.01%
2018/08/23	1	30.50	0	0.00	30.75	1	6,976	0.01%
2018/08/22	1	31.00	3	31.55	31.00	-2	7,023	-0.03%
2018/08/17	3	30.75	0	0.00	30.70	3	7,205	0.04%
2018/08/15	3	30.88	1	31.05	31.00	2	7,273	0.03%
2018/08/14	1	30.65	10	31.10	31.10	-9	7,046	-0.13%
2018/08/10	0	0.00	5	29.75	29.30	-5	7,382	-0.07%
2018/08/07	0	0.00	5	29.07	29.20	-5	7,427	-0.07%
2018/08/02	4	28.20	0	0.00	28.35	4	7,430	0.05%
2018/07/31	1	28.55	10	28.55	28.60	-9	7,537	-0.12%
2018/07/26	0	0.00	13	28.17	28.50	-13	7,664	-0.17%
2018/07/24	3	27.32	0	0.00	27.25	3	7,695	0.04%
2018/07/23	17	27.11	0	0.00	27.00	17	7,747	0.22%
2018/07/18	4	27.60	0	0.00	27.50	4	8,138	0.05%
2018/07/16	3	28.70	0	0.00	28.40	3	8,405	0.04%
2018/07/13	3	29.60	3	29.80	29.90	0	8,521	0.00%
2018/07/04	3	29.25	0	0.00	29.25	3	9,062	0.03%
2018/07/03	0	0.00	1	29.90	29.75	-1	9,286	-0.01%
2018/07/02	0	0.00	2	29.70	29.55	-2	9,290	-0.02%
2018/06/29	3	29.35	3	29.30	29.30	0	9,302	0.00%
2018/06/27	3	29.27	0	0.00	29.15	3	9,256	0.03%
2018/06/15	0	0.00	1	28.85	28.65	-1	9,373	-0.01%
2018/06/14	3	29.00	0	0.00	29.10	3	9,383	0.03%
2018/06/13	0	0.00	0.2	29.85	29.80	-0.2	9,441	0.00%
2018/06/12	0	0.00	4	29.90	29.85	-4	9,474	-0.04%
2018/06/08	0	0.00	15	31.35	31.20	-15	9,428	-0.16%
2018/06/01	10	31.61	0.1	31.65	31.50	9.9	9,322	0.11%
2018/05/30	1	31.15	1	31.10	31.35	0	9,043	0.00%
2018/05/29	2	31.75	0	0.00	31.45	2	9,030	0.02%
2018/05/28	3	31.65	3	31.30	31.30	0	9,018	0.00%
2018/05/25	6	32.37	4	32.45	32.05	2	9,076	0.02%
2018/05/24	3	33.50	0	0.00	33.20	3	9,103	0.03%
2018/05/23	4	33.80	8	34.07	34.00	-4	9,061	-0.04%
2018/05/22	1.1	33.48	5	33.75	33.25	-3.9	8,908	-0.04%
2018/05/21	4	34.28	5	34.36	33.60	-1	8,885	-0.01%
2018/05/18	8	33.14	5	33.63	33.95	3	8,590	0.03%
2018/05/16	1	31.65	1	31.50	31.70	0	8,172	0.00%
2018/05/11	2	31.30	2	31.40	31.80	0	8,389	0.00%
2018/05/09	2	31.98	7	31.34	31.05	-5	8,365	-0.06%
2018/05/08	5	32.97	3	32.65	32.60	2	8,392	0.02%
2018/05/07	0	0.00	2	33.00	33.35	-2	8,430	-0.02%
2018/05/04	1	32.10	1	32.55	32.55	0	8,521	0.00%
2018/05/03	4	33.00	3	32.60	32.60	1	8,685	0.01%
2018/05/02	3	33.15	3	33.30	33.30	0	8,690	0.00%
2018/04/30	1	33.35	0	0.00	33.00	1	8,651	0.01%
2018/04/27	2.9	33.78	2	33.55	33.55	0.9	8,690	0.01%
2018/04/26	12	33.59	15	33.94	33.60	-3	8,736	-0.03%
2018/04/25	7	32.26	8	32.36	32.10	-1	8,639	-0.01%
2018/04/24	35	33.04	36	32.73	32.95	-1	8,660	-0.01%
2018/04/23	0	0.00	1	32.15	32.50	-1	8,688	-0.01%
2018/04/20	12.3	33.61	16	33.61	33.10	-3.7	8,766	-0.04%
2018/04/19	3	32.87	2	33.10	33.00	1	8,722	0.01%
2018/04/18	15	32.55	0	0.00	32.65	15	8,774	0.17%
2018/04/17	0	0.00	54	31.68	31.55	-54	8,829	-0.61%
2018/04/16	7	32.69	9	32.39	32.25	-2	9,057	-0.02%
2018/04/13	5	31.52	5	31.77	31.90	0	9,208	0.00%
2018/04/12	3	31.17	1	31.30	31.10	2	9,504	0.02%
2018/04/11	4	30.90	0	0.00	30.25	4	9,729	0.04%
2018/04/10	55.9	31.16	4	31.15	31.15	51.9	10,059	0.52%
2018/04/09	6	30.98	13	31.02	31.40	-7	10,351	-0.07%
2018/04/03	2	29.20	0	0.00	29.35	2	10,573	0.02%
2018/03/31	3.9	30.72	3	30.60	30.60	0.9	12,081	0.01%
2018/03/29	2	30.40	3	30.20	30.50	-1	13,452	-0.01%
2018/03/28	3	30.30	3	30.22	30.05	0	13,439	0.00%
2018/03/27	2	29.90	2	30.05	30.00	0	13,456	0.00%
2018/03/26	1	30.05	1	29.95	29.60	0	13,432	0.00%
2018/03/21	0	0.00	1	29.80	29.45	-1	13,407	-0.01%
2018/03/20	0	0.00	20	29.25	29.90	-20	13,481	-0.15%
2018/03/19	70	29.74	55	29.65	29.50	15	13,563	0.11%
2018/03/16	0	0.00	3	28.90	29.05	-3	13,527	-0.02%
2018/03/15	31	29.02	31	29.37	29.40	0	13,649	0.00%
2018/03/14	20	29.15	21	29.14	29.40	-1	13,650	-0.01%
2018/03/13	30	28.80	42	28.87	28.80	-12	13,868	-0.09%
2018/03/12	60	28.89	50	28.97	28.60	10	13,987	0.07%
2018/03/09	30	28.30	30	28.15	27.95	0	14,164	0.00%
2018/03/08	1	27.95	0	0.00	28.05	1	14,802	0.01%
2018/03/07	80	28.31	80	28.29	27.90	0	15,475	0.00%
2018/03/05	1	27.95	0	0.00	27.90	1	15,651	0.01%
2018/03/01	0	0.00	2	29.25	29.70	-2	15,776	-0.01%
2018/02/27	40.9	29.27	40	28.98	29.20	0.9	15,719	0.01%
2018/02/26	100	28.84	100	28.64	29.00	0	15,721	0.00%
2018/02/23	2	27.83	1	27.50	28.00	1	15,928	0.01%
2018/02/07	2	27.05	0	0.00	26.90	2	16,513	0.01%
2018/02/06	2	26.63	0	0.00	26.35	2	16,691	0.01%
2018/02/02	0	0.00	9	29.06	28.95	-9	17,734	-0.05%
2018/01/30	0	0.00	23	29.97	29.35	-23	17,647	-0.13%
2018/01/25	3	29.50	0	0.00	29.55	3	17,442	0.02%
2018/01/22	2	28.90	0	0.00	29.70	2	17,341	0.01%
2018/01/19	15	29.34	1	29.10	29.15	14	17,290	0.08%
2018/01/18	0	0.00	10	30.00	29.80	-10	17,160	-0.06%
2018/01/17	6	30.13	16	30.08	30.15	-10	17,062	-0.06%
2018/01/16	51	29.73	71	29.68	29.65	-20	16,881	-0.12%
2018/01/15	91	30.34	65	30.39	29.90	26	16,759	0.16%
2018/01/12	111	30.72	138	30.64	30.40	-27	16,553	-0.16%	大買/大賣/
2018/01/11	113	30.63	92	30.77	30.35	21	16,355	0.13%	大買/
2018/01/10	113	31.14	172	31.33	31.05	-59	16,264	-0.36%	大買/大賣/
2018/01/09	138	31.61	137	31.53	31.60	1	15,960	0.01%	大買/大賣/
2018/01/08	123	31.04	100	31.01	31.15	23	15,651	0.15%	大買/
2018/01/05	94	30.42	98	30.44	30.80	-4	15,233	-0.03%
2018/01/04	74	30.81	108	30.66	30.15	-34	14,980	-0.23%	大賣/
2018/01/03	230	30.58	181	30.62	30.35	49	14,682	0.33%	大買/大賣/
2018/01/02	232	31.65	188	31.45	30.80	44	14,308	0.31%	大買/大賣/