國喬 (1312)-玉山-雙和券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.20
漲跌
▲0.05
漲幅
+0.38%
成交量
1,089張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	12.95	0	0.00	12.90	1	2,208	0.05%
2024/04/17	0	0.00	1	13.05	12.95	-1	2,215	-0.05%
2024/04/16	0.2	13.10	0	0.00	12.95	0.2	2,259	0.01%
2024/04/02	0	13.40	0	0.00	13.35	0	2,306	0.00%
2024/03/27	0	13.50	0	0.00	13.35	0	2,715	0.00%
2024/03/26	2	13.50	0	0.00	13.40	2	2,776	0.07%
2024/03/25	1	13.40	0	0.00	13.40	1	2,781	0.04%
2024/03/22	0	0.00	1	13.45	13.45	-1	2,869	-0.03%
2024/03/21	1	13.35	2	13.35	13.45	-1	2,906	-0.03%
2024/03/20	1	13.00	0	0.00	13.15	1	2,986	0.03%
2024/03/19	2	13.25	0	0.00	13.15	2	3,002	0.07%
2024/03/18	0	13.35	6	13.10	13.15	-6	3,035	-0.20%
2024/03/14	0	13.50	0	0.00	13.50	0	3,180	0.00%
2024/03/13	0	13.54	2	13.45	13.45	-2	3,199	-0.06%
2024/03/12	1	13.80	0	0.00	13.85	1	3,168	0.03%
2024/03/11	2	13.70	0	0.00	13.75	2	3,182	0.06%
2024/03/08	1	13.55	2	13.70	13.55	-1	3,175	-0.03%
2024/03/07	0	0.00	3	13.90	13.90	-3	3,119	-0.10%
2024/03/06	1	14.00	0	0.00	14.05	1	3,090	0.03%
2024/03/05	2	13.98	0	0.00	14.00	2	3,129	0.06%
2024/03/04	1	14.05	0	0.00	14.05	1	3,123	0.03%
2024/02/29	2	14.13	0	0.00	14.15	2	3,180	0.06%
2024/02/27	0	14.25	0	0.00	14.10	0	3,200	0.00%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/21	2	14.35	0	0.00	14.35	2	3,160	0.06%
2024/02/20	2	14.58	0	0.00	14.50	2	3,151	0.06%
2024/02/16	0	14.40	2	14.40	14.45	-2	3,162	-0.06%
2024/02/02	0.7	14.50	0	0.00	14.40	0.7	3,106	0.02%
2024/02/01	1	14.50	0	0.00	14.55	1	3,102	0.03%
2024/01/29	0	0.00	3	14.60	14.75	-3	3,046	-0.10%
2024/01/26	0	0.00	1	14.55	14.50	-1	3,020	-0.03%
2024/01/25	1	14.40	0	0.00	14.40	1	2,991	0.03%
2024/01/24	0	0.00	4	14.43	14.35	-4	2,969	-0.13%
2024/01/23	0	0.00	2	14.30	14.25	-2	2,954	-0.07%
2024/01/17	1	14.10	0	0.00	14.05	1	2,888	0.03%
2024/01/16	25.1	14.38	0	0.00	14.30	25.1	2,815	0.89%
2024/01/15	0.1	14.70	0	0.00	14.60	0.1	2,751	0.00%
2024/01/11	13.1	14.58	5	14.65	14.60	8.1	2,752	0.29%
2024/01/10	1.3	14.77	0	0.00	14.70	1.3	2,695	0.05%
2024/01/09	2.7	15.00	5	14.99	14.95	-2.3	2,644	-0.09%
2024/01/04	0.3	15.15	0	0.00	15.05	0.3	2,550	0.01%
2024/01/02	2	15.15	0	0.00	15.15	2	2,515	0.08%
2023/12/29	6	15.23	10	15.25	15.20	-4	2,498	-0.16%
2023/12/28	0.3	15.10	0	0.00	15.10	0.3	2,454	0.01%
2023/12/27	0	0.00	4	15.08	15.10	-4	2,422	-0.17%
2023/12/26	11.1	15.43	11	15.12	15.10	0.1	2,395	0.01%
2023/12/25	8	14.86	10	14.87	14.85	-2	2,213	-0.09%
2023/12/22	37	15.13	0	0.00	15.05	37	1,962	1.89%
2023/12/21	0	0.00	6	15.13	15.30	-6	1,937	-0.31%
2023/12/19	7.1	14.87	0	0.00	14.90	7.1	1,841	0.38%
2023/12/14	0.1	15.20	0.1	15.30	15.20	0	1,614	0.00%
2023/12/13	3	15.17	0	0.00	15.15	3	1,560	0.19%
2023/12/12	2	15.08	4	15.10	15.45	-2	1,536	-0.13%
2023/12/11	5.1	15.28	4	15.25	15.20	1.1	1,441	0.07%
2023/12/07	4	15.78	0	0.00	15.70	4	1,337	0.30%
2023/12/06	0.1	16.10	0	0.00	15.95	0.1	1,305	0.01%
2023/12/05	0	0.00	10	15.95	16.00	-10	1,296	-0.77%
2023/12/04	0	0.00	3	16.00	16.00	-3	1,276	-0.24%
2023/11/30	3	16.00	0	0.00	16.05	3	1,242	0.24%
2023/11/20	1	16.35	0	0.00	16.35	1	1,023	0.10%
2023/11/16	1	16.35	3	16.35	16.35	-2	1,043	-0.19%
2023/11/03	0	16.00	0	0.00	16.05	0	1,278	0.00%
2023/11/02	0	15.90	1	15.85	15.90	-1	1,287	-0.08%
2023/10/26	0	0.00	2	15.85	15.90	-2	1,430	-0.14%
2023/10/25	0	16.15	0	0.00	16.05	0	1,436	0.00%
2023/10/24	0	0.00	0.8	16.00	15.90	-0.8	1,451	-0.06%
2023/10/20	3	15.90	0	0.00	15.90	3	1,472	0.20%
2023/10/11	0	0.00	1	16.35	16.20	-1	1,587	-0.06%
2023/10/05	1	16.45	0	0.00	16.35	1	1,635	0.06%
2023/10/04	3.1	16.30	0	0.00	16.30	3.1	1,644	0.19%
2023/10/03	0.1	16.65	0	0.00	16.50	0.1	1,647	0.01%
2023/09/27	1.1	16.75	0	0.00	16.65	1.1	1,730	0.06%
2023/09/26	0.2	16.93	0	0.00	16.75	0.2	1,741	0.01%
2023/09/14	0	0.00	0.2	17.45	17.40	-0.2	1,754	-0.01%
2023/09/06	1	16.95	0	0.00	16.95	1	1,734	0.06%
2023/09/05	0	0.00	5	17.25	17.20	-5	1,737	-0.29%
2023/09/04	0	0.00	2.1	17.21	17.20	-2.1	1,737	-0.12%
2023/08/31	0.1	16.85	0	0.00	16.80	0.1	1,719	0.01%
2023/08/23	5	16.29	0	0.00	16.40	5	1,825	0.27%
2023/08/22	0.1	16.50	0	0.00	16.35	0.1	1,834	0.01%
2023/08/18	4	16.73	0	0.00	16.85	4	1,825	0.22%
2023/08/17	3.1	16.35	0	0.00	16.70	3.1	1,817	0.17%
2023/08/16	0.2	16.80	0	0.00	16.50	0.2	1,787	0.01%
2023/08/14	1	17.30	0	0.00	17.25	1	1,706	0.06%
2023/08/02	1	18.85	2	18.75	18.70	-1	1,718	-0.06%
2023/07/25	0	0.00	1	18.25	18.25	-1	1,705	-0.06%
2023/07/21	1	18.30	0	0.00	18.20	1	1,764	0.06%
2023/07/19	5	18.25	1	18.15	18.10	4	1,996	0.20%
2023/07/18	0	0.00	0.1	18.55	18.45	-0.1	1,973	-0.01%
2023/07/17	0	0.00	5	18.37	18.40	-5	1,962	-0.25%
2023/07/14	10	18.30	4	18.43	18.45	6	2,014	0.30%
2023/07/13	0.1	18.30	0	0.00	18.20	0.1	2,108	0.00%
2023/07/12	10.1	18.35	0	0.00	18.25	10.1	2,130	0.47%
2023/07/06	3	18.98	0	0.00	18.80	3	2,319	0.13%
2023/07/05	2	19.15	0	0.00	19.10	2	2,313	0.09%
2023/06/21	0	0.00	5	19.25	19.25	-5	2,533	-0.20%
2023/06/16	0	0.00	1	19.40	19.45	-1	2,543	-0.04%
2023/06/09	2	19.50	0	0.00	19.45	2	2,629	0.08%
2023/06/08	0	0.00	1	19.60	19.60	-1	2,650	-0.04%
2023/05/26	0	0.00	4	19.00	18.95	-4	2,681	-0.15%
2023/05/23	0	19.45	0	0.00	19.30	0	2,697	0.00%
2023/05/16	1	19.15	0	0.00	19.05	1	2,742	0.04%
2023/05/15	1	18.85	0	18.95	19.00	1	2,732	0.04%
2023/05/12	2	18.90	0	0.00	18.90	2	2,774	0.07%
2023/05/11	2	18.90	0	0.00	18.75	2	2,751	0.07%
2023/05/10	4	19.29	0	0.00	19.25	4	2,767	0.14%
2023/05/08	0	0.00	2.1	19.75	19.75	-2.1	2,779	-0.07%
2023/05/04	3	19.70	0	0.00	19.70	3	2,852	0.11%
2023/05/03	2	19.85	0	0.00	19.85	2	2,862	0.07%
2023/05/02	1	20.10	0	20.20	20.10	1	2,900	0.03%
2023/04/28	1	20.15	0	0.00	20.25	1	2,931	0.03%
2023/04/27	0	0.00	3	20.30	20.30	-3	2,925	-0.10%
2023/04/25	2	20.58	0	0.00	20.30	2	2,926	0.07%
2023/04/24	0	0.00	170	20.21	20.80	-170	2,921	-5.82%	大賣/鉅額交易
2023/04/20	21	20.08	1	20.30	20.25	20	2,771	0.72%
2023/04/19	105	20.39	0	0.00	20.20	105	2,771	3.79%	大買/鉅額交易
2023/04/18	51	20.60	0	0.00	20.55	51	2,732	1.87%
2023/04/14	2	21.13	3	21.08	21.15	-1	2,686	-0.04%
2023/04/13	1	20.90	1.5	20.87	20.75	-0.5	2,655	-0.02%
2023/04/12	7	20.65	0	0.00	20.60	7	2,543	0.28%
2023/04/11	2	20.38	0	0.00	20.40	2	2,511	0.08%
2023/04/10	0	0.00	2	20.40	20.40	-2	2,513	-0.08%
2023/04/07	2	20.13	0	0.00	20.20	2	2,507	0.08%
2023/04/06	5	20.61	0	0.00	20.15	5	2,542	0.20%
2023/03/28	3	19.90	0	0.00	19.80	3	2,687	0.11%
2023/03/27	0	0.00	3	19.77	20.00	-3	2,697	-0.11%
2023/03/23	1	19.35	0	0.00	19.45	1	2,767	0.04%
2023/03/20	0	0.00	20	19.60	19.55	-20	2,903	-0.69%
2023/03/16	1	19.30	0	0.00	18.90	1	3,124	0.03%
2023/03/15	0	0.00	3	19.60	19.45	-3	3,186	-0.09%
2023/03/10	3	19.63	0	0.00	19.60	3	3,538	0.08%
2023/03/09	1	19.85	0	0.00	19.90	1	3,990	0.03%
2023/03/08	2	19.95	0	0.00	20.00	2	4,351	0.05%
2023/03/07	0	0.00	1	20.00	20.00	-1	4,436	-0.02%
2023/03/06	3	19.87	0	0.00	19.85	3	4,576	0.07%
2023/02/23	0	19.95	0	0.00	19.95	0	4,680	0.00%
2023/02/22	0	19.95	0	0.00	19.85	0	4,664	0.00%
2023/02/20	0	19.93	0	0.00	19.95	0	4,724	0.00%
2023/02/14	1	19.45	0	0.00	19.50	1	4,957	0.02%
2023/02/10	1	19.35	0	0.00	19.30	1	5,003	0.02%
2023/02/08	0	0.00	10	19.55	19.60	-10	4,977	-0.20%
2023/02/07	2	19.80	0	0.00	19.80	2	4,927	0.04%
2023/02/06	0	0.00	2	19.90	19.95	-2	4,905	-0.04%
2023/02/02	1	20.10	0	0.00	19.95	1	4,851	0.02%
2023/02/01	0	0.00	5	20.20	20.10	-5	4,806	-0.10%
2023/01/16	0	0.00	7	19.67	19.70	-7	4,665	-0.15%
2023/01/13	5	19.50	0	0.00	19.50	5	4,597	0.11%
2023/01/09	0	0.00	3	19.35	19.35	-3	4,516	-0.07%
2023/01/04	8	19.31	0	0.00	19.30	8	4,480	0.18%
2023/01/03	0	0.00	1	19.20	19.20	-1	4,453	-0.02%
2022/12/26	1	19.10	1	19.25	19.10	0	4,384	0.00%
2022/12/21	13	18.16	0	0.00	18.15	13	4,338	0.30%
2022/12/16	1	18.45	0	0.00	18.35	1	4,271	0.02%
2022/12/15	1	19.05	0	0.00	19.05	1	4,192	0.02%
2022/12/12	0	0.00	4	18.50	18.45	-4	4,095	-0.10%
2022/12/08	4	18.80	0	0.00	18.85	4	3,862	0.10%
2022/12/07	0	0.00	2	18.75	18.85	-2	3,836	-0.05%
2022/12/06	0	0.00	1.1	19.84	19.20	-1.1	3,753	-0.03%
2022/12/02	0	0.00	7	20.29	20.30	-7	3,560	-0.20%
2022/12/01	23	20.85	18	20.94	20.70	5	3,402	0.15%
2022/11/30	6	19.67	1.1	20.75	20.80	5	2,936	0.17%
2022/11/29	0	0.00	2.1	18.87	18.95	-2.1	2,586	-0.08%
2022/11/28	10.1	18.75	1	18.85	18.80	9.1	2,511	0.36%
2022/11/24	0	0.00	3	17.80	17.85	-3	2,293	-0.13%
2022/11/23	0	0.00	2	17.50	17.50	-2	2,259	-0.09%
2022/11/18	0	0.00	2	17.55	17.50	-2	2,287	-0.09%
2022/11/14	3	17.40	0	0.00	17.80	3	2,318	0.13%
2022/11/11	3	18.23	0	0.00	18.05	3	2,211	0.14%
2022/11/01	0	0.00	10	17.65	17.70	-10	2,373	-0.42%
2022/10/27	10	17.60	0	0.00	17.65	10	2,459	0.41%
2022/10/21	0	0.00	1	17.25	17.30	-1	2,445	-0.04%
2022/10/20	1	17.00	0	0.00	17.20	1	2,443	0.04%
2022/10/17	1	16.70	1	16.95	17.05	0	2,453	0.00%
2022/10/07	0	0.00	2	18.00	18.00	-2	2,567	-0.08%
2022/10/06	0	0.00	0.3	17.75	17.75	-0.3	2,742	-0.01%
2022/10/04	0	0.00	1	17.70	17.75	-1	3,093	-0.03%
2022/10/03	1	17.65	0	0.00	17.55	1	3,173	0.03%
2022/09/28	1	16.60	5	16.85	16.60	-4	3,317	-0.12%
2022/09/26	2	17.90	0	0.00	17.85	2	3,292	0.06%
2022/08/24	1	19.20	0	0.00	19.20	1	3,731	0.03%
2022/08/19	1	18.90	0	0.00	18.90	1	3,723	0.03%
2022/08/16	1	18.95	0	0.00	18.85	1	3,712	0.03%
2022/08/11	0	0.00	2	19.70	19.85	-2	3,577	-0.06%
2022/08/04	0	0.00	2	19.25	19.25	-2	3,773	-0.05%
2022/07/29	2	19.80	0	0.00	19.80	2	3,966	0.05%
2022/07/28	0	0.00	10	19.75	19.75	-10	4,002	-0.25%
2022/07/26	2	19.65	0	0.00	19.65	2	4,062	0.05%
2022/07/19	10	19.25	0	0.00	19.35	10	4,361	0.23%
2022/07/18	0	0.00	1	19.00	18.90	-1	4,350	-0.02%
2022/07/15	3	18.83	0	0.00	18.80	3	4,367	0.07%
2022/07/14	0	0.00	3	19.27	19.20	-3	4,323	-0.07%
2022/07/12	2	20.35	0	0.00	20.35	2	3,987	0.05%
2022/07/08	8	21.79	0	0.00	21.65	8	3,871	0.21%
2022/07/05	1	22.10	4	22.15	22.15	-3	3,845	-0.08%
2022/07/04	2	21.75	0	0.00	21.80	2	3,840	0.05%
2022/07/01	3	22.10	0	0.00	21.95	3	3,924	0.08%
2022/06/30	0	0.00	11	22.80	22.70	-11	3,952	-0.28%
2022/06/29	0	0.00	2	23.25	23.20	-2	4,061	-0.05%
2022/06/27	8	23.11	0	0.00	23.20	8	4,495	0.18%
2022/06/23	1	22.55	5	22.72	22.35	-4	4,515	-0.09%
2022/06/22	4	22.69	3	22.25	22.25	1	4,511	0.02%
2022/06/17	1	23.65	0	0.00	23.60	1	4,361	0.02%
2022/06/10	0	0.00	3	24.68	24.60	-3	4,429	-0.07%
2022/06/08	0	0.00	2	24.78	24.60	-2	4,538	-0.04%
2022/06/02	2	24.80	12	24.67	24.75	-10	4,978	-0.20%
2022/06/01	6	24.62	0	0.00	24.50	6	5,083	0.12%
2022/05/31	8	24.43	3	24.40	24.50	5	5,132	0.10%
2022/05/30	10	24.30	0	0.00	24.30	10	5,269	0.19%
2022/05/25	0	0.00	4	23.95	24.10	-4	5,539	-0.07%
2022/05/20	3.2	24.22	0	0.00	24.10	3.2	5,713	0.06%
2022/05/10	1.1	24.30	0	0.00	24.25	1.1	6,404	0.02%
2022/05/09	1	25.05	0	0.00	24.60	1	6,485	0.02%
2022/05/06	2	25.55	2	25.68	25.55	0	6,541	0.00%
2022/05/03	1	25.65	0	0.00	25.65	1	6,694	0.01%
2022/04/29	0	0.00	1	26.20	26.05	-1	6,777	-0.01%
2022/04/27	1.1	25.20	1	25.10	25.05	0.1	6,853	0.00%
2022/04/25	1	25.95	23	26.00	25.95	-22	6,865	-0.32%
2022/04/22	0	0.00	1	26.50	26.50	-1	6,816	-0.01%
2022/04/21	3	26.32	1	26.50	26.50	2	6,834	0.03%
2022/04/20	1	26.20	0	0.00	26.30	1	6,875	0.01%
2022/04/19	0	0.00	0.2	26.20	26.25	-0.2	6,929	0.00%
2022/04/18	1	26.05	0	0.00	26.05	1	7,130	0.01%
2022/04/15	2	26.43	0	0.00	26.40	2	7,184	0.03%
2022/04/14	1	26.35	0	0.00	26.55	1	7,364	0.01%
2022/04/13	0	0.00	0.2	26.30	26.30	-0.2	7,342	0.00%
2022/04/12	0	0.00	0.2	26.30	26.15	-0.2	7,389	0.00%
2022/04/11	2	26.38	0	0.00	26.15	2	7,410	0.03%
2022/04/08	4	26.45	0.3	26.49	26.60	3.7	7,422	0.05%
2022/04/07	1.1	26.28	0	0.00	26.25	1.1	7,512	0.01%
2022/04/06	2	26.75	0	0.00	26.75	2	7,510	0.03%
2022/04/01	2	26.88	26	26.90	27.00	-24	7,483	-0.32%
2022/03/31	1	27.40	12	27.40	27.30	-11	7,388	-0.15%
2022/03/30	5.4	27.98	3.3	28.19	27.85	2.1	7,366	0.03%
2022/03/29	2	26.80	14	26.74	26.80	-12	7,049	-0.17%
2022/03/25	0	0.00	0	27.20	27.25	0	7,058	0.00%
2022/03/22	0	0.00	11	26.98	27.15	-11	7,152	-0.15%
2022/03/21	0	0.00	1.2	26.98	27.00	-1.2	7,239	-0.02%
2022/03/17	3	26.70	0.2	26.68	26.75	2.9	7,342	0.04%
2022/03/16	1	26.40	5	26.30	26.30	-4	7,413	-0.05%
2022/03/14	1	26.40	0.2	26.50	26.80	0.8	7,632	0.01%
2022/03/11	0	0.00	3	26.22	26.25	-3	7,710	-0.04%
2022/03/10	2	26.43	0.3	26.54	26.50	1.7	7,763	0.02%
2022/03/09	0.1	26.25	0	0.00	26.10	0.1	7,810	0.00%
2022/03/08	1	27.15	0	0.00	26.70	1	7,737	0.01%
2022/03/07	5.5	27.90	0	0.00	27.75	5.5	7,794	0.07%
2022/03/04	2	28.75	0	0.00	28.65	2	8,034	0.02%
2022/03/03	0	0.00	1	29.05	28.95	-1	8,350	-0.01%
2022/03/02	23	28.91	5	28.94	28.85	18	9,203	0.20%
2022/03/01	0	0.00	6	28.71	28.75	-6	9,854	-0.06%
2022/02/25	11	28.05	6	28.00	28.40	5	10,084	0.05%
2022/02/24	4	28.09	0	0.00	27.80	4	10,113	0.04%
2022/02/23	0	0.00	2	28.45	28.45	-2	10,078	-0.02%
2022/02/22	6.5	28.48	7	28.86	28.35	-0.5	10,231	0.00%
2022/02/21	8	28.76	2	28.70	28.70	6	10,260	0.06%
2022/02/18	1	28.60	2	28.40	28.55	-1	10,295	-0.01%
2022/02/17	0	0.00	3	28.40	28.35	-3	10,442	-0.03%
2022/02/16	1	28.20	0	0.00	28.25	1	10,722	0.01%
2022/02/14	3	28.47	0.5	29.05	28.30	2.5	11,335	0.02%
2022/02/11	16.5	29.03	3	28.97	29.00	13.5	11,247	0.12%
2022/02/10	7	28.84	3	28.65	28.80	4	11,082	0.04%
2022/02/09	2	28.40	1	28.50	28.50	1	10,962	0.01%
2022/02/08	6	28.18	5	28.15	28.25	1	10,899	0.01%
2022/01/26	1	26.65	0	0.00	26.60	1	10,807	0.01%
2022/01/25	4	26.61	1	26.80	26.50	3	10,809	0.03%
2022/01/24	4.2	26.94	1	27.10	27.00	3.2	10,773	0.03%
2022/01/21	2	27.60	0	0.00	27.50	2	10,718	0.02%
2022/01/19	2	27.70	0	0.00	27.60	2	10,619	0.02%
2022/01/18	5	27.80	0	0.00	27.80	5	10,534	0.05%
2022/01/14	10.5	27.81	0	0.00	27.85	10.5	10,674	0.10%
2022/01/13	3	28.02	0	0.00	28.05	3	10,691	0.03%
2022/01/11	16	27.63	5	27.72	27.65	11	10,735	0.10%
2022/01/10	1.5	28.07	1	28.05	28.05	0.5	10,654	0.00%
2022/01/07	12	28.37	0	0.00	28.25	12	10,611	0.11%
2022/01/06	4.3	28.05	0	0.00	28.10	4.3	10,514	0.04%
2022/01/03	1	28.50	3	28.50	28.40	-2	10,591	-0.02%
2021/12/30	0	0.00	1	29.00	28.70	-1	10,636	-0.01%
2021/12/29	0	0.00	3	28.77	28.85	-3	10,723	-0.03%
2021/12/27	5	28.50	0	0.00	28.50	5	11,099	0.05%
2021/12/24	0	0.00	12	28.63	28.40	-12	11,428	-0.11%
2021/12/23	0	0.00	2	28.33	28.35	-2	11,759	-0.02%
2021/12/17	1	28.00	0	0.00	28.30	1	13,159	0.01%
2021/12/16	5	27.94	0	0.00	27.90	5	13,171	0.04%
2021/12/15	2	28.05	0	0.00	27.95	2	13,213	0.02%
2021/12/13	0	0.00	2	28.20	28.15	-2	13,645	-0.01%
2021/12/10	0	0.00	6	28.20	28.20	-6	13,719	-0.04%
2021/12/09	2	28.40	0	0.00	28.45	2	13,672	0.01%
2021/12/08	15	28.69	1	28.95	28.55	14	13,661	0.10%
2021/12/07	3	28.57	4	28.66	28.75	-1	13,548	-0.01%
2021/12/06	1	28.30	5	28.40	28.35	-4	13,459	-0.03%
2021/12/03	5	28.70	1	28.80	28.50	4	13,445	0.03%
2021/12/02	6.1	28.48	11	28.41	28.40	-4.9	13,374	-0.04%
2021/12/01	14	28.57	1	28.80	28.70	13	13,300	0.10%
2021/11/30	6	28.65	0	0.00	28.75	6	13,134	0.05%
2021/11/29	7	28.77	46	28.41	28.70	-39	12,856	-0.30%
2021/11/26	96.3	29.82	48	29.98	29.80	48.3	12,642	0.38%
2021/11/25	27	29.60	8	29.70	29.75	19	11,857	0.16%
2021/11/24	5	28.87	7	28.94	29.20	-2	11,104	-0.02%
2021/11/22	0	0.00	1	28.60	28.30	-1	10,788	-0.01%
2021/11/19	5	28.72	1	28.95	28.50	4	10,778	0.04%
2021/11/18	1	28.70	0	0.00	28.70	1	10,714	0.01%
2021/11/16	3	28.40	3	28.42	28.45	0	10,782	0.00%
2021/11/12	4	29.00	7	29.45	29.55	-3	10,498	-0.03%
2021/11/11	5	27.50	0	0.00	27.50	5	10,105	0.05%
2021/11/09	0	0.00	8	27.93	27.95	-8	10,379	-0.08%
2021/11/04	4	27.16	2	27.05	27.10	2	10,873	0.02%
2021/11/03	3	27.40	0	0.00	27.50	3	10,892	0.03%
2021/11/01	0	0.00	1	27.15	27.05	-1	11,256	-0.01%
2021/10/26	1	26.80	0	0.00	26.80	1	11,391	0.01%
2021/10/25	1	26.45	6	26.45	26.80	-5	11,456	-0.04%
2021/10/22	1	26.50	4	26.35	26.35	-3	11,536	-0.03%
2021/10/21	0	0.00	1	27.00	26.85	-1	11,544	-0.01%
2021/10/20	14	26.87	0	0.00	26.90	14	11,630	0.12%
2021/10/19	1.2	27.30	0	0.00	27.30	1.2	11,719	0.01%
2021/10/18	1	27.55	0	0.00	27.35	1	11,753	0.01%
2021/10/13	1	27.15	1	27.35	27.15	0	12,000	0.00%
2021/10/12	1	28.10	0	0.00	27.75	1	12,108	0.01%
2021/10/08	0	0.00	1	28.50	28.10	-1	12,156	-0.01%
2021/10/07	0	0.00	1	28.70	28.70	-1	12,374	-0.01%
2021/10/06	0	0.00	2	28.15	28.10	-2	12,730	-0.02%
2021/10/05	2	26.80	1	27.50	27.60	1	12,779	0.01%
2021/10/04	2	27.50	8	27.49	26.85	-6	12,812	-0.05%
2021/10/01	2	28.40	4	28.34	28.10	-2	12,723	-0.02%
2021/09/30	16	29.11	7	29.65	28.95	9	12,932	0.07%
2021/09/29	16	31.02	7	30.73	29.80	9	13,036	0.07%
2021/09/28	3	30.33	2	30.33	31.00	1	13,169	0.01%
2021/09/27	12	30.29	12	29.98	30.35	0	16,563	0.00%
2021/09/24	2	29.50	1	29.15	29.25	1	18,467	0.01%
2021/09/23	2	28.80	1	28.80	29.15	1	18,717	0.01%
2021/09/22	1	28.50	5	28.46	28.65	-4	18,974	-0.02%
2021/09/17	18	29.42	4	29.10	29.10	14	19,124	0.07%
2021/09/16	8	29.78	5	29.80	29.90	3	18,943	0.02%
2021/09/15	3	29.47	0	0.00	28.80	3	18,890	0.02%
2021/09/07	0	0.00	3	28.90	28.85	-3	20,858	-0.01%
2021/09/06	2	28.65	0	0.00	28.50	2	21,221	0.01%
2021/09/01	2	30.45	0	0.00	30.10	2	22,929	0.01%
2021/08/31	11	29.83	11	30.09	30.45	0	23,466	0.00%
2021/08/27	0	0.00	3	29.47	29.50	-3	24,911	-0.01%
2021/08/25	2	28.73	0	0.00	28.90	2	26,376	0.01%
2021/08/24	0	0.00	5	28.80	28.75	-5	26,576	-0.02%
2021/08/23	7	28.41	3	28.47	28.45	4	26,948	0.01%
2021/08/20	2.3	28.34	0	0.00	28.10	2.3	27,069	0.01%
2021/08/19	1	29.05	0	0.00	29.00	1	27,083	0.00%
2021/08/18	1	28.80	6	28.74	29.95	-5	27,251	-0.02%
2021/08/17	10	29.98	6	29.67	29.20	4	27,885	0.01%
2021/08/16	0	0.00	6	30.40	29.90	-6	27,993	-0.02%
2021/08/13	6	31.46	13.3	31.36	31.20	-7.3	28,018	-0.03%
2021/08/12	7	30.67	38	30.99	31.30	-31	28,173	-0.11%
2021/08/11	2	31.08	5	31.04	30.00	-3	28,360	-0.01%
2021/08/10	0	0.00	12	30.45	30.70	-12	28,688	-0.04%
2021/08/09	3	30.90	2	30.50	30.70	1	29,084	0.00%
2021/08/06	3	31.25	1	31.10	30.95	2	29,674	0.01%
2021/08/05	3	30.45	7	31.00	30.90	-4	29,798	-0.01%
2021/08/04	6	30.16	4	30.25	30.30	2	30,190	0.01%
2021/08/03	0	0.00	1	29.75	29.60	-1	30,703	0.00%
2021/07/28	12	29.05	10	28.75	28.90	2	32,510	0.01%
2021/07/26	11	30.38	1	30.30	29.75	10	33,683	0.03%
2021/07/23	22	30.31	21	30.44	30.45	1	34,349	0.00%
2021/07/22	1	30.05	3	29.80	29.45	-2	34,457	-0.01%
2021/07/21	12.3	29.73	4	30.00	29.30	8.3	34,896	0.02%
2021/07/20	3	30.00	0	0.00	30.05	3	35,053	0.01%
2021/07/16	2	31.38	1	31.35	31.30	1	36,742	0.00%
2021/07/15	0	0.00	17	30.11	31.15	-17	37,062	-0.05%
2021/07/14	0	0.00	2	29.80	30.05	-2	37,787	-0.01%
2021/07/13	1.2	30.70	9.5	30.64	30.15	-8.3	38,665	-0.02%
2021/07/12	13	31.55	3	31.83	31.45	10	38,720	0.03%
2021/07/09	1	31.80	2	32.15	31.80	-1	39,020	0.00%
2021/07/08	1.2	31.84	16	31.72	32.10	-14.9	39,246	-0.04%
2021/07/07	8.2	32.46	18	32.38	31.80	-9.9	39,497	-0.02%
2021/07/06	23	33.31	48	33.20	33.35	-25	39,662	-0.06%
2021/07/05	32.5	32.70	38	32.51	32.75	-5.5	39,482	-0.01%
2021/07/02	200.5	34.41	113	33.82	32.00	87.5	39,015	0.22%	大買/大賣/
2021/07/01	39.5	32.19	19.3	32.37	32.90	20.2	35,475	0.06%
2021/06/30	11	29.66	46.2	29.79	29.95	-35.2	33,491	-0.10%
2021/06/29	44	29.72	0	0.00	29.30	44	33,314	0.13%
2021/06/28	2	29.50	3	29.58	29.70	-1	33,309	0.00%
2021/06/25	4	29.20	0	0.00	29.05	4	33,238	0.01%
2021/06/24	2	28.60	2	29.20	29.15	0	33,558	0.00%
2021/06/23	0	0.00	8	28.78	28.75	-8	34,034	-0.02%
2021/06/22	0	0.00	4	29.28	29.00	-4	34,354	-0.01%
2021/06/21	3	28.32	9	28.40	28.50	-6	34,152	-0.02%
2021/06/18	9	29.13	2	29.23	29.10	7	33,904	0.02%
2021/06/17	2	29.15	11	29.15	29.55	-9	33,817	-0.03%
2021/06/16	18	30.31	53	29.82	29.05	-35	33,732	-0.10%
2021/06/15	7	30.29	6	30.03	30.10	1	32,787	0.00%
2021/06/11	23	29.99	18	30.02	30.00	5	32,499	0.02%
2021/06/09	38	30.29	47	30.04	30.05	-9	31,523	-0.03%
2021/06/08	25	30.21	37	29.97	29.80	-12	31,112	-0.04%
2021/06/07	34	29.70	55	29.82	29.80	-21	30,592	-0.07%
2021/06/04	36	28.79	25	28.96	28.60	11	29,651	0.04%
2021/06/03	38	28.46	7	28.52	28.50	31	29,516	0.11%
2021/06/02	12	28.16	15	28.17	27.60	-3	29,646	-0.01%
2021/06/01	5	27.13	31	26.98	27.00	-26	28,925	-0.09%
2021/05/31	34	27.27	35	27.00	26.80	-1	28,924	0.00%
2021/05/28	5	26.10	10	26.39	26.20	-5	28,562	-0.02%
2021/05/27	11	25.83	20.1	25.65	25.75	-9.1	28,446	-0.03%
2021/05/26	26	25.79	8.2	25.96	26.05	17.8	28,348	0.06%
2021/05/25	36.3	26.48	6	26.68	25.90	30.3	28,179	0.11%
2021/05/24	5	25.55	1	25.50	25.15	4	27,684	0.01%
2021/05/21	9	24.50	6	24.60	24.80	3	27,756	0.01%
2021/05/20	3	24.07	1	24.60	24.00	2	27,565	0.01%
2021/05/19	9.1	24.50	0	0.00	24.45	9.1	27,252	0.03%
2021/05/18	47	24.53	24	24.32	24.85	23	26,955	0.09%
2021/05/17	40.5	24.80	2	25.10	24.05	38.5	26,378	0.15%
2021/05/14	1	27.50	6	27.00	26.70	-5	25,940	-0.02%
2021/05/13	7.5	25.59	8	24.71	25.00	-0.5	25,311	0.00%
2021/05/12	3	26.87	61.1	25.40	25.70	-58.1	25,069	-0.23%
2021/05/11	11.1	29.07	16.5	29.48	28.00	-5.4	24,485	-0.02%
2021/05/10	24	28.98	11	28.72	28.90	13	23,939	0.05%
2021/05/07	24	29.18	129.3	29.80	29.05	-105.3	23,292	-0.45%	大賣/鉅額交易
2021/05/06	10	31.74	10	31.60	32.25	0	22,826	0.00%
2021/05/05	17	31.74	14	32.15	31.30	3	22,518	0.01%
2021/05/04	5.5	30.53	12	31.08	30.20	-6.5	22,164	-0.03%
2021/05/03	55.4	33.44	20	33.57	32.65	35.4	21,499	0.16%
2021/04/29	30.1	33.03	53.7	33.33	33.50	-23.6	20,888	-0.11%
2021/04/28	31.7	32.57	19	32.60	32.50	12.7	20,155	0.06%
2021/04/27	18.2	32.21	17	32.27	32.60	1.2	20,086	0.01%
2021/04/26	65	31.74	81	32.04	32.10	-16	19,617	-0.08%
2021/04/23	34.5	31.08	7	31.24	31.30	27.5	19,396	0.14%
2021/04/22	157.5	32.53	142	32.68	31.75	15.5	19,134	0.08%	大買/大賣/
2021/04/21	74	31.43	58	31.51	31.40	16	17,793	0.09%
2021/04/20	63	31.17	123.2	30.62	31.85	-60.2	17,379	-0.35%	大賣/
2021/04/19	69.1	32.20	97.3	32.25	32.65	-28.3	16,683	-0.17%
2021/04/16	57.5	29.79	25	29.69	29.70	32.5	15,557	0.21%
2021/04/15	25.1	28.97	63	29.38	29.15	-37.9	15,203	-0.25%
2021/04/14	4	27.64	18	27.76	27.90	-14	14,958	-0.09%
2021/04/13	56.5	29.17	6.2	28.22	28.20	50.4	14,843	0.34%
2021/04/12	41	29.03	83	28.90	29.60	-42	14,702	-0.29%
2021/04/09	51	28.20	20	28.10	28.45	31	14,253	0.22%
2021/04/08	27	28.00	15	28.00	28.00	12	14,186	0.08%
2021/04/07	7	27.60	9	27.70	27.80	-2	14,574	-0.01%
2021/04/06	1	27.90	1	27.70	27.90	0	14,641	0.00%
2021/03/31	11	27.31	17.7	27.70	27.50	-6.7	14,359	-0.05%
2021/03/30	12	27.13	7	27.18	27.30	5	14,217	0.04%
2021/03/29	12.3	27.09	3	27.15	27.00	9.3	14,377	0.06%
2021/03/26	10.9	26.65	8	26.69	26.80	2.9	15,094	0.02%
2021/03/25	6	25.78	52	25.74	25.95	-46	14,603	-0.31%
2021/03/24	1	24.55	2	24.65	24.95	-1	14,095	-0.01%
2021/03/23	4	24.44	1	24.35	24.55	3	14,129	0.02%
2021/03/22	2	24.00	10	24.62	24.55	-8	14,127	-0.06%
2021/03/19	51	24.25	0	0.00	24.10	51	14,283	0.36%
2021/03/18	3	24.92	0.1	24.85	24.85	2.9	14,257	0.02%
2021/03/17	0	0.00	1	25.05	25.00	-1	14,337	-0.01%
2021/03/16	32	25.32	1	25.50	25.15	31	14,472	0.21%
2021/03/15	33	25.28	0	0.00	25.60	33	14,467	0.23%
2021/03/11	40	25.20	1	25.30	25.10	39	14,430	0.27%
2021/03/10	10	25.25	1	25.40	25.35	9	14,519	0.06%
2021/03/09	6.1	25.41	6	25.20	25.25	0.1	14,525	0.00%
2021/03/08	73	25.80	76.1	25.34	25.65	-3.1	14,413	-0.02%
2021/03/05	0	0.00	4	24.10	23.85	-4	13,681	-0.03%
2021/03/04	0	0.00	4	24.35	24.35	-4	13,792	-0.03%
2021/03/03	0	0.00	1	24.00	23.95	-1	13,780	-0.01%
2021/03/02	22	23.94	0	0.00	23.55	22	13,978	0.16%
2021/02/26	2	23.70	0	0.00	23.85	2	14,156	0.01%
2021/02/25	0.1	23.75	1	23.90	23.85	-1	14,393	-0.01%
2021/02/24	0	23.70	0	0.00	23.65	0	14,651	0.00%
2021/02/23	35	23.82	10	24.38	24.35	25	14,864	0.17%
2021/02/22	0	0.00	5	23.90	23.50	-5	14,685	-0.03%
2021/02/19	3	23.47	33	23.55	23.50	-30	15,307	-0.20%
2021/02/18	39	23.55	11	23.77	23.25	28	15,492	0.18%
2021/02/03	2	22.10	0	0.00	22.25	2	17,408	0.01%
2021/01/29	20	21.05	0	0.00	20.90	20	18,260	0.11%
2021/01/26	0	0.00	1	21.85	21.85	-1	19,461	-0.01%
2021/01/21	0	0.00	29	20.90	21.40	-29	20,749	-0.14%
2021/01/20	1	21.45	0	0.00	21.10	1	21,386	0.00%
2021/01/19	1	22.30	1	22.35	22.45	0	22,351	0.00%
2021/01/15	1	22.80	0	0.00	22.55	1	23,183	0.00%
2021/01/13	0	0.00	2	23.30	23.20	-2	23,221	-0.01%
2021/01/08	1	23.30	10	23.50	23.50	-9	23,488	-0.04%
2021/01/07	1	23.85	11	23.78	23.95	-10	23,507	-0.04%
2021/01/06	25	24.11	31	23.77	23.35	-6	23,377	-0.03%
2021/01/05	33	24.36	0	0.00	24.30	33	23,331	0.14%
2021/01/04	16	24.06	24	24.06	24.10	-8	23,022	-0.03%
2020/12/31	9	23.61	12	23.88	23.75	-3	22,751	-0.01%
2020/12/30	42	23.71	49	23.93	23.55	-7	22,459	-0.03%
2020/12/29	7	23.31	5	23.20	23.10	2	21,832	0.01%
2020/12/28	3	22.80	9	22.89	22.95	-6	21,601	-0.03%
2020/12/25	9	22.68	18	22.77	22.75	-9	21,460	-0.04%
2020/12/24	1	22.85	61	22.61	22.65	-60	21,423	-0.28%
2020/12/23	23	22.69	38	22.28	22.30	-15	21,281	-0.07%
2020/12/22	127	23.30	61	23.85	22.20	66	21,110	0.31%	大買/
2020/12/21	0	0.00	11	22.15	22.20	-11	20,107	-0.05%
2020/12/18	0	0.00	3	21.40	21.25	-3	19,964	-0.02%
2020/12/16	0	0.00	2	21.85	21.85	-2	19,924	-0.01%
2020/12/15	88	21.78	133	21.90	21.40	-45	19,902	-0.23%	大賣/
2020/12/14	25	21.90	6	22.00	22.25	19	19,836	0.10%
2020/12/11	12	22.04	5	22.35	22.00	7	19,820	0.04%
2020/12/10	3	22.62	0	0.00	22.45	3	19,784	0.02%
2020/12/09	3	22.00	6	22.35	22.35	-3	19,778	-0.02%
2020/12/08	3	22.45	20	22.40	22.35	-17	20,209	-0.08%
2020/12/07	1	22.50	2	22.35	22.50	-1	20,619	0.00%
2020/12/04	2	22.95	0	0.00	23.00	2	20,686	0.01%
2020/12/03	1	22.70	10	22.38	22.45	-9	21,230	-0.04%
2020/12/02	32	23.01	23	23.19	22.70	9	21,995	0.04%
2020/11/30	2	23.40	5	23.75	23.40	-3	22,222	-0.01%
2020/11/27	7	23.34	16	23.36	23.25	-9	22,335	-0.04%
2020/11/26	5	23.52	3	23.68	23.45	2	22,207	0.01%
2020/11/25	5	23.75	6	23.53	23.45	-1	22,044	0.00%
2020/11/24	8	23.54	2	23.45	23.45	6	22,175	0.03%
2020/11/23	1	23.50	18	23.96	24.00	-17	22,055	-0.08%
2020/11/20	21	23.52	2	23.40	23.50	19	21,847	0.09%
2020/11/19	0	0.00	4	24.00	24.10	-4	21,994	-0.02%
2020/11/18	18	24.36	21	24.27	24.00	-3	22,015	-0.01%
2020/11/17	36	23.51	16	23.37	23.70	20	21,592	0.09%
2020/11/16	10	23.20	6	23.28	23.40	4	21,668	0.02%
2020/11/13	28	23.38	28	23.30	23.05	0	21,653	0.00%
2020/11/12	6	22.67	40	23.19	22.60	-34	21,895	-0.16%
2020/11/11	63	23.77	8	23.70	23.55	55	22,015	0.25%
2020/11/10	29	23.13	1	23.10	23.15	28	22,065	0.13%
2020/11/09	6	23.38	6	23.29	23.65	0	21,824	0.00%
2020/11/06	8	22.87	1	22.95	23.00	7	21,415	0.03%
2020/11/04	7	23.21	5	22.77	22.80	2	21,000	0.01%
2020/11/03	0	0.00	10	22.94	23.05	-10	20,453	-0.05%
2020/11/02	64	23.13	20	22.90	22.30	44	19,871	0.22%
2020/10/30	14	22.89	7	22.67	22.75	7	19,090	0.04%
2020/10/29	15	22.65	40	22.48	22.75	-25	18,736	-0.13%
2020/10/28	26	22.33	12	22.71	22.50	14	18,375	0.08%
2020/10/27	37	22.51	44	22.37	22.15	-7	17,655	-0.04%
2020/10/26	31	22.08	11	21.84	21.35	20	16,454	0.12%
2020/10/23	0	0.00	5	21.00	21.15	-5	15,739	-0.03%
2020/10/22	1	20.55	1	21.05	20.55	0	15,560	0.00%
2020/10/21	12	20.53	1	20.40	20.55	11	15,323	0.07%
2020/10/19	2	19.83	5	19.95	20.00	-3	15,121	-0.02%
2020/10/16	0	0.00	2	20.03	19.80	-2	15,039	-0.01%
2020/10/15	8	19.59	3	19.87	19.95	5	14,777	0.03%
2020/10/14	0	0.00	7	19.52	19.50	-7	14,574	-0.05%
2020/10/13	6	19.37	35	19.16	18.90	-29	14,400	-0.20%
2020/10/12	12	18.49	0	0.00	18.50	12	14,170	0.08%
2020/09/28	0	0.00	1	18.90	18.95	-1	14,398	-0.01%
2020/09/24	2	18.30	1	18.00	18.00	1	14,305	0.01%
2020/09/22	2	19.00	1	19.00	19.15	1	14,056	0.01%
2020/09/21	0	0.00	31	19.53	19.35	-31	13,977	-0.22%
2020/09/17	4	19.63	1	19.90	19.55	3	13,889	0.02%
2020/09/16	8	19.19	0	0.00	19.05	8	13,673	0.06%
2020/09/15	0	0.00	6	19.24	19.65	-6	13,615	-0.04%
2020/09/14	7	19.31	7	19.39	19.15	0	13,512	0.00%
2020/09/11	9	20.12	3	20.45	19.90	6	13,290	0.05%
2020/09/10	10	20.58	3	20.68	20.90	7	12,760	0.05%
2020/09/09	0	0.00	4	20.46	20.50	-4	12,245	-0.03%
2020/09/08	16	20.77	16	20.81	20.75	0	11,962	0.00%
2020/09/07	2	21.23	26	21.22	21.45	-24	11,200	-0.21%
2020/09/04	7	19.45	8	19.70	19.50	-1	10,332	-0.01%
2020/09/03	11	19.42	4	19.48	19.55	7	10,040	0.07%
2020/09/02	34	19.54	8	19.37	19.15	26	9,755	0.27%
2020/09/01	1	18.85	0	0.00	19.10	1	9,488	0.01%
2020/08/31	0	0.00	15	19.00	19.20	-15	9,487	-0.16%
2020/08/28	7	19.28	4	18.93	19.00	3	9,432	0.03%
2020/08/27	4	18.86	50	19.15	18.75	-46	9,143	-0.50%
2020/08/26	2	19.08	12	19.09	19.10	-10	8,908	-0.11%
2020/08/25	5	19.41	2	19.23	18.90	3	8,808	0.03%
2020/08/24	3	18.70	3	19.00	19.00	0	8,210	0.00%
2020/08/21	11	18.85	6	18.88	18.75	5	8,047	0.06%
2020/08/20	6	18.48	13	18.23	18.35	-7	7,781	-0.09%
2020/08/19	85	19.04	30	18.87	19.20	55	7,423	0.74%
2020/08/18	11	18.53	17	18.64	18.75	-6	6,994	-0.09%
2020/08/17	8	18.06	4	18.10	18.30	4	6,069	0.07%
2020/08/14	25	15.67	23	15.90	16.65	2	5,671	0.04%
2020/08/13	0	0.00	12	15.20	15.15	-12	5,420	-0.22%
2020/08/11	10	15.05	1	14.90	14.90	9	5,663	0.16%
2020/08/10	2	14.80	0	0.00	15.00	2	5,646	0.04%
2020/08/06	0	0.00	10	14.58	14.55	-10	5,595	-0.18%
2020/08/05	3	14.30	0	0.00	14.35	3	5,588	0.05%
2020/08/04	2	14.00	14	14.20	14.15	-12	5,580	-0.22%
2020/08/03	3	13.95	0	0.00	13.95	3	5,618	0.05%
2020/07/29	14	13.95	0	0.00	13.80	14	5,722	0.24%
2020/07/28	3	14.18	0	0.00	13.65	3	5,748	0.05%
2020/07/27	1	14.80	0	0.00	14.35	1	5,792	0.02%
2020/07/23	0	0.00	10	15.00	15.00	-10	5,870	-0.17%
2020/07/14	2	14.53	0	0.00	14.50	2	5,936	0.03%
2020/07/10	0	0.00	2	14.45	14.45	-2	5,834	-0.03%
2020/07/07	12	14.83	0	0.00	14.90	12	5,801	0.21%
2020/07/03	0	0.00	2	14.80	14.90	-2	5,769	-0.03%
2020/06/17	0	0.00	2	15.10	15.10	-2	5,890	-0.03%
2020/06/15	0	0.00	3	14.75	14.60	-3	6,000	-0.05%
2020/06/12	1	14.55	9	14.59	14.85	-8	6,030	-0.13%
2020/06/10	1	15.05	5	15.00	15.00	-4	6,011	-0.07%
2020/06/09	5	15.25	10	15.20	15.15	-5	6,110	-0.08%
2020/06/08	2	15.55	1	15.65	15.20	1	6,151	0.02%
2020/06/05	25	15.30	0	0.00	15.30	25	6,044	0.41%
2020/06/04	1	15.00	0	0.00	14.90	1	5,978	0.02%
2020/06/03	0	0.00	1	14.65	14.85	-1	6,041	-0.02%
2020/05/26	0	0.00	1	14.40	14.40	-1	5,730	-0.02%
2020/05/25	0	0.00	10	14.26	14.35	-10	5,686	-0.18%
2020/05/22	2	14.53	4	14.70	14.50	-2	5,613	-0.04%
2020/05/20	14	15.39	13	15.12	15.15	1	5,388	0.02%
2020/05/19	0	0.00	1	15.15	15.15	-1	4,976	-0.02%
2020/05/14	0	0.00	30	14.00	13.80	-30	4,601	-0.65%
2020/05/12	2	14.48	0	0.00	14.45	2	4,523	0.04%
2020/05/11	1	14.95	0	0.00	14.80	1	4,503	0.02%
2020/04/30	0	0.00	6	15.00	15.05	-6	4,319	-0.14%
2020/04/29	1	14.50	1	14.30	14.45	0	4,221	0.00%
2020/04/27	1	14.50	0	0.00	14.55	1	4,295	0.02%
2020/04/23	2	14.10	0	0.00	14.05	2	4,252	0.05%
2020/04/21	9	13.90	1	13.80	13.65	8	4,189	0.19%
2020/04/17	0	0.00	72	14.66	14.40	-72	4,096	-1.76%
2020/04/16	20	14.55	0	0.00	14.55	20	4,025	0.50%
2020/04/13	14	14.67	10	14.20	14.50	4	4,204	0.10%
2020/04/10	10	14.00	31	13.80	14.05	-21	4,208	-0.50%
2020/04/09	1	13.90	0	0.00	13.85	1	4,376	0.02%
2020/04/07	0	0.00	1	13.70	13.50	-1	4,560	-0.02%
2020/03/25	0	0.00	1	12.55	12.50	-1	4,449	-0.02%
2020/03/23	20	10.90	5	11.20	11.20	15	4,528	0.33%
2020/03/20	31	11.21	25	11.64	11.45	6	4,539	0.13%
2020/03/19	21	10.65	0	0.00	10.65	21	4,501	0.47%
2020/03/17	11	12.36	0	0.00	12.35	11	4,403	0.25%
2020/03/13	1	12.95	0	0.00	12.85	1	4,268	0.02%
2020/03/12	2	14.30	1	14.10	14.05	1	4,130	0.02%
2020/03/11	0	0.00	0.7	15.00	15.00	-0.7	4,064	-0.02%
2020/03/09	2	15.25	0	0.00	15.10	2	3,995	0.05%
2020/03/04	1	16.20	1	16.40	16.40	0	3,863	0.00%
2020/02/14	2	17.15	0	0.00	17.15	2	4,054	0.05%
2020/02/12	2	17.10	0	0.00	17.15	2	4,154	0.05%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/04	0	0.00	1	16.50	16.70	-1	4,162	-0.02%
2020/01/31	3	17.13	1	17.15	17.05	2	4,051	0.05%
2020/01/30	4	17.23	12	17.15	16.80	-8	4,097	-0.20%
2020/01/20	2	18.50	0	0.00	18.45	2	3,905	0.05%
2020/01/17	2	18.43	0	0.00	18.45	2	3,901	0.05%
2020/01/13	1	18.45	0	0.00	18.40	1	3,942	0.03%
2020/01/10	0	0.00	2	18.25	18.35	-2	3,955	-0.05%
2020/01/09	2	18.28	0	0.00	18.25	2	3,954	0.05%
2020/01/08	3	18.52	0	0.00	18.45	3	3,834	0.08%
2020/01/07	9	18.93	0	0.00	18.75	9	3,715	0.24%
2020/01/06	5	19.18	0	0.00	19.05	5	3,620	0.14%
2020/01/03	4	18.93	7	19.18	19.40	-3	3,573	-0.08%
2020/01/02	3	19.10	12	19.13	19.15	-9	3,422	-0.26%
2019/12/26	5	18.60	0	0.00	18.50	5	3,165	0.16%
2019/12/23	62	18.65	10	18.65	18.65	52	3,210	1.62%
2019/12/19	1	18.50	4	18.40	18.60	-3	3,121	-0.10%
2019/12/18	18	18.52	0	0.00	18.45	18	3,003	0.60%
2019/12/11	0	0.00	1	18.25	18.25	-1	3,470	-0.03%
2019/12/10	1	18.40	0	0.00	18.35	1	3,452	0.03%
2019/12/02	10	18.05	0	0.00	18.05	10	3,549	0.28%
2019/11/27	3	18.73	12	18.68	18.75	-9	3,620	-0.25%
2019/11/26	0	0.00	3	18.47	18.50	-3	3,558	-0.08%
2019/11/14	3	18.23	0	0.00	18.25	3	3,765	0.08%
2019/11/12	4	18.05	0	0.00	18.05	4	3,863	0.10%
2019/11/11	0	0.00	9	18.12	18.10	-9	3,936	-0.23%
2019/11/07	0	0.00	11	18.67	18.70	-11	3,941	-0.28%
2019/11/06	0	0.00	4	18.58	18.60	-4	3,957	-0.10%
2019/11/05	2	18.50	8	18.50	18.50	-6	3,982	-0.15%
2019/10/31	0	0.00	3	18.35	18.40	-3	4,208	-0.07%
2019/10/30	5	18.55	0	0.00	18.55	5	4,225	0.12%
2019/10/29	18	18.87	2	18.60	18.60	16	4,248	0.38%
2019/10/22	1	18.50	0	0.00	18.40	1	4,318	0.02%
2019/10/21	2	18.65	0	0.00	18.70	2	4,337	0.05%
2019/10/18	7	18.44	0	0.00	18.50	7	4,343	0.16%
2019/10/17	1	18.25	0	0.00	18.30	1	4,384	0.02%
2019/10/15	8	18.09	0	0.00	18.10	8	4,481	0.18%
2019/10/14	2	18.13	2	18.00	18.15	0	4,528	0.00%
2019/10/09	1	17.90	10	17.95	17.90	-9	4,538	-0.20%
2019/10/08	5	18.00	0	0.00	18.00	5	4,475	0.11%
2019/10/07	1	18.15	0	0.00	18.10	1	4,456	0.02%
2019/10/01	1	18.20	0	0.00	18.35	1	4,635	0.02%
2019/09/27	11	18.30	2	18.18	18.10	9	4,670	0.19%
2019/09/26	0	0.00	1	18.35	18.35	-1	4,653	-0.02%
2019/09/25	2	18.75	0	0.00	18.50	2	4,719	0.04%
2019/09/24	2	18.83	0	0.00	18.80	2	4,825	0.04%
2019/09/23	2	18.95	0	0.00	18.95	2	4,962	0.04%
2019/09/18	5	18.95	0	0.00	18.95	5	4,972	0.10%
2019/09/17	1	19.15	3	19.30	19.05	-2	4,952	-0.04%
2019/09/16	6	19.90	6	19.79	19.40	0	4,911	0.00%
2019/09/12	1	18.90	5	18.90	18.90	-4	4,525	-0.09%
2019/09/06	0	0.00	1	18.85	19.00	-1	4,791	-0.02%
2019/09/05	0	0.00	1	18.85	18.85	-1	4,842	-0.02%
2019/09/03	5	18.80	0	0.00	18.75	5	4,871	0.10%
2019/09/02	0	0.00	10	18.90	19.05	-10	4,865	-0.21%
2019/08/30	5	18.50	1	18.55	18.55	4	4,848	0.08%
2019/08/28	13	18.01	0	0.00	18.00	13	4,788	0.27%
2019/08/26	0	0.00	1	18.35	18.20	-1	4,797	-0.02%
2019/08/22	1	18.15	0	0.00	18.25	1	4,755	0.02%
2019/08/21	0	0.00	2	18.35	18.30	-2	4,730	-0.04%
2019/08/20	1	18.60	1	18.65	18.55	0	4,683	0.00%
2019/08/19	1	18.55	0	0.00	18.60	1	4,650	0.02%
2019/08/16	2	18.10	0	0.00	18.30	2	4,620	0.04%
2019/08/14	1	18.50	5	18.55	18.50	-4	4,477	-0.09%
2019/08/13	2	17.75	0	0.00	17.70	2	4,391	0.05%
2019/08/12	3	18.25	0	0.00	18.20	3	4,318	0.07%
2019/08/07	1	18.60	1	18.55	18.55	0	4,296	0.00%
2019/08/05	2	18.90	0	0.00	18.85	2	4,308	0.05%
2019/08/02	2	19.98	0	0.00	19.90	2	4,263	0.05%
2019/07/29	0	0.00	8	20.51	20.45	-8	4,356	-0.18%
2019/07/23	0	0.00	2	21.15	21.25	-2	4,576	-0.04%
2019/07/22	0	0.00	1	21.10	21.05	-1	5,045	-0.02%
2019/07/17	3	21.00	0	0.00	21.05	3	4,975	0.06%
2019/07/09	5	20.79	0	0.00	20.80	5	5,001	0.10%
2019/07/08	1	21.00	1	20.75	20.70	0	5,038	0.00%
2019/07/05	1	21.25	2	21.15	21.15	-1	5,081	-0.02%
2019/07/04	1	21.45	0	0.00	21.20	1	5,188	0.02%
2019/07/02	5	21.37	0	0.00	21.45	5	5,437	0.09%
2019/07/01	3	20.85	8	21.18	21.20	-5	5,363	-0.09%
2019/06/28	9	20.58	3	20.67	20.50	6	5,273	0.11%
2019/06/24	1	20.30	15	20.30	20.35	-14	5,064	-0.28%
2019/06/18	5	20.16	0	0.00	20.15	5	4,991	0.10%
2019/06/17	10	20.60	0	0.00	20.30	10	4,974	0.20%
2019/06/14	3	20.10	3	20.25	20.30	0	4,938	0.00%
2019/06/13	1	19.80	0	0.00	19.80	1	4,863	0.02%
2019/06/06	0	0.00	20	20.10	20.05	-20	4,921	-0.41%
2019/05/23	3	21.20	0	0.00	21.10	3	5,204	0.06%
2019/05/20	5	21.50	1	21.50	21.50	4	5,385	0.07%
2019/05/15	1	21.35	0	0.00	21.30	1	5,450	0.02%
2019/05/13	2	21.00	100	21.08	21.10	-98	5,613	-1.75%
2019/05/10	5	21.80	0	0.00	21.15	5	5,727	0.09%
2019/05/09	0	0.00	1	21.95	21.85	-1	5,801	-0.02%
2019/05/08	0	0.00	5	22.03	22.20	-5	5,766	-0.09%
2019/05/07	0	0.00	13	22.10	22.25	-13	5,800	-0.22%
2019/05/03	0	0.00	3	21.65	21.85	-3	5,793	-0.05%
2019/05/02	4	21.54	2	21.55	21.65	2	5,748	0.03%
2019/04/30	1	21.20	0	0.00	21.25	1	5,701	0.02%
2019/04/29	1	21.20	10	20.85	21.05	-9	5,655	-0.16%
2019/04/26	15	21.55	0	0.00	21.30	15	5,629	0.27%
2019/04/25	10	23.65	0	0.00	23.65	10	5,203	0.19%
2019/04/24	0	0.00	1	23.95	23.80	-1	5,210	-0.02%
2019/04/22	0	0.00	50	24.10	24.10	-50	5,323	-0.94%
2019/04/19	0	0.00	1	23.85	24.00	-1	5,345	-0.02%
2019/04/18	6	24.01	30	24.15	23.75	-24	5,403	-0.44%
2019/04/17	20	24.25	0	0.00	24.20	20	5,537	0.36%
2019/04/16	0	0.00	1	24.05	24.15	-1	5,534	-0.02%
2019/04/15	30	24.25	0	0.00	24.20	30	5,539	0.54%
2019/04/12	1	24.70	51	24.30	24.30	-50	5,547	-0.90%
2019/04/11	1	24.85	0	0.00	24.70	1	5,516	0.02%
2019/04/10	2	24.90	3	24.98	25.10	-1	5,396	-0.02%
2019/04/09	5	24.37	8	24.84	25.00	-3	5,269	-0.06%
2019/04/08	3	23.87	0	0.00	23.85	3	5,034	0.06%
2019/04/03	50	23.85	0	0.00	23.80	50	5,007	1.00%
2019/04/02	1	23.95	0	0.00	23.85	1	4,994	0.02%
2019/04/01	1	24.15	4	24.10	23.90	-3	4,950	-0.06%
2019/03/27	0	0.00	5	23.86	24.00	-5	4,924	-0.10%
2019/03/26	50	23.75	3	23.75	23.70	47	4,946	0.95%
2019/03/25	0	0.00	3	23.82	23.80	-3	4,939	-0.06%
2019/03/22	10	24.27	2	24.30	24.00	8	4,930	0.16%
2019/03/21	2	24.10	2	24.20	24.10	0	4,916	0.00%
2019/03/20	34	24.11	0	0.00	24.10	34	4,942	0.69%
2019/03/19	103	23.90	0	0.00	24.00	103	4,966	2.07%	大買/鉅額交易
2019/03/18	0	0.00	2	23.85	23.95	-2	4,984	-0.04%
2019/03/14	0	0.00	13	23.65	23.50	-13	5,137	-0.25%
2019/03/13	0	0.00	2	23.55	23.55	-2	5,260	-0.04%
2019/03/12	14	23.73	40	23.61	23.45	-26	5,410	-0.48%
2019/03/11	0	0.00	16	23.89	23.85	-16	5,394	-0.30%
2019/03/08	0	0.00	5	24.00	23.80	-5	5,612	-0.09%
2019/03/07	0	0.00	1	24.05	24.00	-1	5,679	-0.02%
2019/03/06	0	0.00	2	24.15	24.05	-2	5,798	-0.03%
2019/03/05	2	24.03	2	24.20	23.95	0	5,987	0.00%
2019/03/04	23	24.37	2	24.25	24.25	21	6,029	0.35%
2019/02/27	1	24.00	3	24.12	24.05	-2	6,043	-0.03%
2019/02/26	5	24.27	8	24.06	24.00	-3	6,108	-0.05%
2019/02/25	0	0.00	8	24.38	24.20	-8	6,143	-0.13%
2019/02/22	0	0.00	2	24.30	24.25	-2	6,151	-0.03%
2019/02/21	1	24.80	0	0.00	24.70	1	6,149	0.02%
2019/02/20	12	24.98	3	24.90	24.85	9	6,141	0.15%
2019/02/19	6	24.86	2	24.83	24.80	4	6,074	0.07%
2019/02/18	0	0.00	3	24.62	24.60	-3	6,028	-0.05%
2019/02/15	0	0.00	9	24.28	24.20	-9	6,051	-0.15%
2019/02/14	0	0.00	2	24.25	24.40	-2	6,065	-0.03%
2019/02/13	11	24.10	5	24.17	24.10	6	6,041	0.10%
2019/02/12	10	24.50	1	24.65	24.50	9	5,987	0.15%
2019/02/11	16	24.82	1	24.90	24.75	15	5,937	0.25%
2019/01/30	2	24.75	5	25.00	25.05	-3	5,909	-0.05%
2019/01/29	4	24.05	3	24.12	24.05	1	5,827	0.02%
2019/01/28	1	23.95	1	24.05	24.00	0	5,896	0.00%
2019/01/25	2	24.00	0	0.00	24.05	2	5,898	0.03%
2019/01/24	2	23.93	3	24.02	24.05	-1	5,868	-0.02%
2019/01/23	0	0.00	8	23.64	23.60	-8	5,911	-0.14%
2019/01/22	4	24.00	0	0.00	23.85	4	5,959	0.07%
2019/01/21	4	23.99	4	24.26	24.30	0	5,966	0.00%
2019/01/18	11	24.24	0	0.00	24.00	11	5,995	0.18%
2019/01/17	4	23.93	2	23.80	23.80	2	6,055	0.03%
2019/01/16	12	23.44	2	23.63	23.40	10	6,142	0.16%
2019/01/15	1	23.50	0	0.00	23.60	1	6,245	0.02%
2019/01/14	10	23.30	0	0.00	23.30	10	6,267	0.16%
2019/01/10	2	23.40	0	0.00	23.20	2	6,439	0.03%
2019/01/09	1	22.90	9	23.41	22.70	-8	6,405	-0.12%
2018/12/19	0	0.00	60	22.23	22.10	-60	6,555	-0.92%
2018/12/12	15	22.90	0	0.00	22.90	15	6,787	0.22%
2018/12/10	0	0.00	47	23.53	23.40	-47	6,673	-0.70%
2018/12/07	5	24.15	5	24.60	24.30	0	6,611	0.00%
2018/12/06	2	24.50	1	23.65	23.40	1	6,494	0.02%
2018/12/05	1	24.50	2	24.60	24.15	-1	6,466	-0.02%
2018/12/04	3	23.85	1	24.20	24.05	2	6,355	0.03%
2018/12/03	0	0.00	1	23.00	24.00	-1	6,242	-0.02%
2018/11/30	0	0.00	1	22.20	22.35	-1	6,003	-0.02%
2018/11/28	9	21.52	0	0.00	21.60	9	5,819	0.15%
2018/11/23	85	22.95	30	23.60	22.65	55	5,669	0.97%
2018/11/22	1	23.65	1	23.90	23.35	0	5,608	0.00%
2018/11/21	30	22.55	0	0.00	22.50	30	5,583	0.54%
2018/11/20	0	0.00	1	22.55	22.60	-1	5,617	-0.02%
2018/11/14	11	22.28	0	0.00	22.45	11	5,762	0.19%
2018/11/08	0	0.00	1	22.95	22.80	-1	6,297	-0.02%
2018/11/07	0	0.00	1	22.50	22.55	-1	6,591	-0.02%
2018/11/06	0	0.00	1	22.15	22.15	-1	6,550	-0.02%
2018/11/05	5	21.30	7	21.82	21.80	-2	6,514	-0.03%
2018/10/31	0	0.00	2	20.33	20.85	-2	6,540	-0.03%
2018/10/30	7	19.89	1	19.90	20.00	6	6,525	0.09%
2018/10/29	0	0.00	1	20.45	20.35	-1	6,542	-0.02%
2018/10/26	0	0.00	3	20.17	20.20	-3	6,575	-0.05%
2018/10/25	1	19.50	3	19.75	19.50	-2	6,541	-0.03%
2018/10/24	3	21.35	0	0.00	21.20	3	6,413	0.05%
2018/10/23	1	22.30	0	0.00	22.20	1	6,251	0.02%
2018/10/22	0	0.00	2	23.48	23.35	-2	6,141	-0.03%
2018/10/19	2	22.40	1	22.45	22.45	1	6,136	0.02%
2018/10/18	2	23.85	0	0.00	23.60	2	6,006	0.03%
2018/10/17	5	24.43	1	24.75	24.30	4	5,938	0.07%
2018/10/15	1	25.00	0	0.00	24.65	1	5,997	0.02%
2018/10/12	1	25.45	0	0.00	25.50	1	5,962	0.02%
2018/10/09	1	28.00	0	0.00	27.90	1	5,907	0.02%
2018/10/08	0	0.00	1	28.60	28.65	-1	5,936	-0.02%
2018/10/04	4	29.14	0	0.00	28.95	4	6,031	0.07%
2018/10/03	3	29.53	0	0.00	29.00	3	6,028	0.05%
2018/10/02	1	30.00	2	30.43	29.95	-1	6,018	-0.02%
2018/10/01	1	30.00	1	30.15	30.15	0	6,034	0.00%
2018/09/28	3	30.30	2	30.45	30.40	1	6,102	0.02%
2018/09/25	1	29.70	1	30.00	29.80	0	5,999	0.00%
2018/09/21	1	28.60	1	29.00	29.05	0	5,911	0.00%
2018/09/18	0	0.00	1	28.05	28.00	-1	5,891	-0.02%
2018/09/10	0	0.00	21	27.77	27.65	-21	6,231	-0.34%
2018/09/03	3	29.78	1	30.05	29.55	2	6,507	0.03%
2018/08/31	1	29.60	0	0.00	29.65	1	6,548	0.02%
2018/08/28	8	31.21	2	30.93	30.75	6	6,708	0.09%
2018/08/27	10	31.13	2	30.85	31.00	8	6,691	0.12%
2018/08/24	1	30.30	0	0.00	30.90	1	6,775	0.01%
2018/08/23	0	0.00	1	30.65	30.75	-1	6,976	-0.01%
2018/08/22	10	31.45	5	31.00	31.00	5	7,023	0.07%
2018/08/20	1	30.95	0	0.00	31.30	1	7,167	0.01%
2018/08/14	2	30.40	7	30.58	31.10	-5	7,046	-0.07%
2018/08/07	0	0.00	1	29.15	29.20	-1	7,427	-0.01%
2018/08/03	1	29.00	35	28.90	28.70	-34	7,443	-0.46%
2018/07/23	1	27.25	1	27.00	27.00	0	7,747	0.00%
2018/07/20	3	27.00	0	0.00	26.75	3	7,968	0.04%
2018/07/19	0	0.00	1	27.60	27.20	-1	7,994	-0.01%
2018/07/17	1	28.00	0	0.00	27.90	1	8,189	0.01%
2018/07/16	1	28.50	0	0.00	28.40	1	8,405	0.01%
2018/07/04	35	29.46	1	29.50	29.25	34	9,062	0.38%
2018/07/03	1	29.90	1	29.70	29.75	0	9,286	0.00%
2018/06/28	2	29.80	3	29.97	29.40	-1	9,253	-0.01%
2018/06/26	1	29.90	1	29.80	29.75	0	9,307	0.00%
2018/06/22	0	0.00	1	29.40	29.75	-1	9,401	-0.01%
2018/06/20	1	29.55	0	0.00	29.15	1	9,424	0.01%
2018/06/14	1	29.10	0	0.00	29.10	1	9,383	0.01%
2018/06/11	0	0.00	1	31.00	30.25	-1	9,420	-0.01%
2018/06/08	1	31.55	0	0.00	31.20	1	9,428	0.01%
2018/05/30	0	0.00	1	31.35	31.35	-1	9,043	-0.01%
2018/05/29	1	31.50	1	31.80	31.45	0	9,030	0.00%
2018/05/28	1	31.55	0	31.35	31.30	1	9,018	0.01%
2018/05/25	0	0.00	7	32.20	32.05	-7	9,076	-0.08%
2018/05/24	0	0.00	2	33.20	33.20	-2	9,103	-0.02%
2018/05/23	4	33.73	0	0.00	34.00	4	9,061	0.04%
2018/05/22	0	0.00	39	33.95	33.25	-39	8,908	-0.44%
2018/05/21	13	34.48	14	34.24	33.60	-1	8,885	-0.01%
2018/05/18	9	32.83	2	33.50	33.95	7	8,590	0.08%
2018/05/17	2	32.50	0	0.00	31.75	2	8,254	0.02%
2018/05/16	1	31.65	0	0.00	31.70	1	8,172	0.01%
2018/05/15	0	0.00	2	31.80	31.45	-2	8,296	-0.02%
2018/05/11	2	31.65	0	0.00	31.80	2	8,389	0.02%
2018/04/30	0	0.00	3	33.20	33.00	-3	8,651	-0.03%
2018/04/26	1	33.60	2	33.30	33.60	-1	8,736	-0.01%
2018/04/24	0	0.00	1	32.65	32.95	-1	8,660	-0.01%
2018/04/23	1	32.50	0	0.00	32.50	1	8,688	0.01%
2018/04/20	2	33.30	1	33.70	33.10	1	8,766	0.01%
2018/04/19	0	0.00	3.2	33.08	33.00	-3.2	8,722	-0.04%
2018/04/18	1	32.60	1	32.50	32.65	0	8,774	0.00%
2018/04/17	1	31.60	0	0.00	31.55	1	8,829	0.01%
2018/04/13	1	31.80	0	0.00	31.90	1	9,208	0.01%
2018/04/12	0.2	30.95	1	31.15	31.10	-0.8	9,504	-0.01%
2018/04/11	1	30.95	1	30.55	30.25	0	9,729	0.00%
2018/03/31	0	0.00	5	30.65	30.60	-5	12,081	-0.04%
2018/03/29	0	0.00	103	30.26	30.50	-103	13,452	-0.77%	大賣/鉅額交易
2018/03/28	0	0.00	10	30.15	30.05	-10	13,439	-0.07%
2018/03/27	0	0.00	2	30.00	30.00	-2	13,456	-0.01%
2018/03/26	0	0.00	2	30.05	29.60	-2	13,432	-0.01%
2018/03/23	0	0.00	20	29.27	29.75	-20	13,414	-0.15%
2018/03/21	2	29.45	2	29.90	29.45	0	13,407	0.00%
2018/03/20	2	29.25	0	0.00	29.90	2	13,481	0.01%
2018/03/19	0	0.00	35	29.47	29.50	-35	13,563	-0.26%
2018/03/15	0	0.00	6	29.57	29.40	-6	13,649	-0.04%
2018/03/14	1	29.05	1	29.00	29.40	0	13,650	0.00%
2018/03/13	1	28.65	22	28.75	28.80	-21	13,868	-0.15%
2018/03/12	22	29.05	10	28.98	28.60	12	13,987	0.09%
2018/03/09	20	28.20	0	0.00	27.95	20	14,164	0.14%
2018/03/06	5	28.20	1	28.40	28.35	4	15,565	0.03%
2018/03/05	6	27.91	3	27.95	27.90	3	15,651	0.02%
2018/03/02	5	28.90	0	0.00	28.90	5	15,668	0.03%
2018/02/27	6	29.53	5	29.55	29.20	1	15,719	0.01%
2018/02/26	8	28.56	11	28.93	29.00	-3	15,721	-0.02%
2018/02/23	0	0.00	6	27.73	28.00	-6	15,928	-0.04%
2018/02/22	4	27.08	0	0.00	27.10	4	16,020	0.02%
2018/02/21	0	0.00	2	27.35	27.50	-2	16,059	-0.01%
2018/02/12	1	26.70	0	0.00	26.65	1	16,094	0.01%
2018/02/07	1	26.90	1	27.50	26.90	0	16,513	0.00%
2018/02/06	1	27.00	2	26.75	26.35	-1	16,691	-0.01%
2018/02/05	2	28.10	0	0.00	28.05	2	17,180	0.01%
2018/02/02	1	29.15	0	0.00	28.95	1	17,734	0.01%
2018/01/30	12	29.98	4	29.70	29.35	8	17,647	0.05%
2018/01/26	0	0.00	5	29.90	29.80	-5	17,625	-0.03%
2018/01/25	0	0.00	7	29.60	29.55	-7	17,442	-0.04%
2018/01/24	1	29.10	0	0.00	29.45	1	17,377	0.01%
2018/01/23	2	29.25	0	0.00	29.10	2	17,398	0.01%
2018/01/22	0	0.00	4	28.85	29.70	-4	17,341	-0.02%
2018/01/19	5	29.24	0	0.00	29.15	5	17,290	0.03%
2018/01/18	22	29.80	2	29.83	29.80	20	17,160	0.12%
2018/01/17	15	30.05	27	30.07	30.15	-12	17,062	-0.07%
2018/01/16	5	29.65	3	29.90	29.65	2	16,881	0.01%
2018/01/15	41	29.88	6	30.52	29.90	35	16,759	0.21%
2018/01/12	4	30.68	2	30.35	30.40	2	16,553	0.01%
2018/01/11	2	30.60	52	30.73	30.35	-50	16,355	-0.31%
2018/01/10	16	31.79	22	31.24	31.05	-6	16,264	-0.04%
2018/01/09	4	31.10	4	31.49	31.60	0	15,960	0.00%
2018/01/08	21	31.20	6	31.41	31.15	15	15,651	0.10%
2018/01/05	1	30.45	0	0.00	30.80	1	15,233	0.01%
2018/01/04	25	30.44	4	30.96	30.15	21	14,980	0.14%
2018/01/03	21	30.35	9	30.51	30.35	12	14,682	0.08%
2018/01/02	34	31.01	4	31.05	30.80	30	14,308	0.21%