聯嘉 (6288)-群益金鼎-古亭券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
27.20
漲跌
▲0.20
漲幅
+0.74%
成交量
903張
產業
上市汽車類股▼0.25%
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯嘉 (6288)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/16	2	27.03	2	27.38	27.00	0	6,512	0.00%
2024/12/13	3	27.58	1	27.75	27.65	2	6,485	0.03%
2024/12/12	2	28.30	0.2	28.45	28.30	1.8	6,454	0.03%
2024/12/11	3	28.07	0	0.00	28.05	3	6,425	0.05%
2024/12/10	1	28.55	0	0.00	28.35	1	6,406	0.02%
2024/12/09	1	28.85	0	0.00	28.60	1	6,390	0.02%
2024/12/06	0	0.00	1	30.20	29.45	-1	6,335	-0.02%
2024/12/05	1	29.30	0	0.00	29.20	1	6,261	0.02%
2024/12/04	1	29.25	2	29.53	29.55	-1	6,240	-0.02%
2024/12/02	1	29.10	1	29.05	29.10	0	6,190	0.00%
2024/11/29	1	29.35	1	29.55	29.40	0	6,162	0.00%
2024/11/28	2.2	29.28	5	30.19	29.30	-2.8	6,140	-0.05%
2024/11/27	6	30.16	0	0.00	29.95	6	6,044	0.10%
2024/11/26	1	31.10	3	31.37	31.15	-2	5,968	-0.03%
2024/11/25	11	31.60	0	0.00	30.90	11	5,855	0.19%
2024/11/22	11	32.17	23	32.39	32.75	-12	5,600	-0.21%
2024/11/21	2	30.00	5	30.03	29.85	-3	5,118	-0.06%
2024/11/20	6	29.46	5	29.35	29.20	1	5,075	0.02%
2024/11/19	1	28.65	2	29.13	28.90	-1	5,036	-0.02%
2024/11/18	0	0.00	1	28.50	28.35	-1	4,988	-0.02%
2024/11/15	8	29.17	0	0.00	29.00	8	4,948	0.16%
2024/11/14	1	30.15	0	0.00	30.20	1	4,868	0.02%
2024/11/13	3	32.20	5	31.65	31.55	-2	4,767	-0.04%
2024/11/12	8	32.19	9	32.13	31.50	-1	4,569	-0.02%
2024/11/11	10	31.62	7	31.82	31.80	3	4,294	0.07%
2024/11/08	1	30.75	5	31.20	30.35	-4	4,084	-0.10%
2024/11/07	17	32.56	34	32.10	32.35	-17	3,944	-0.43%
2024/11/06	17	29.61	17	29.69	30.60	0	3,170	0.00%
2024/11/05	0	0.00	2	28.28	27.85	-2	3,005	-0.07%
2024/11/04	6	27.93	0	0.00	27.65	6	3,021	0.20%
2024/11/01	4	28.00	8	28.69	28.90	-4	2,998	-0.13%
2024/10/30	4	28.45	1	28.00	28.00	3	2,938	0.10%
2024/10/29	12	29.48	4	30.36	29.15	8	2,872	0.28%
2024/10/28	25	32.19	30	32.30	30.90	-5	2,714	-0.18%
2024/10/25	4	30.51	7	30.72	31.00	-3	1,819	-0.16%
2024/10/24	0	0.00	1	29.10	28.20	-1	1,479	-0.07%
2024/10/23	0	0.00	2	28.45	28.30	-2	1,467	-0.14%
2024/10/22	0	0.00	1	28.20	28.25	-1	1,461	-0.07%
2024/10/21	0	0.00	2	28.35	28.15	-2	1,480	-0.14%
2024/10/18	4	27.88	0	0.00	27.65	4	1,501	0.27%
2024/10/16	1	28.40	3	28.47	28.30	-2	1,505	-0.13%
2024/10/15	1	27.75	0	0.00	27.75	1	1,494	0.07%
2024/10/14	2	27.83	0	0.00	27.95	2	1,499	0.13%
2024/10/11	0	0.00	2	28.70	28.00	-2	1,503	-0.13%
2024/10/08	1	27.85	0	0.00	27.90	1	1,513	0.07%
2024/10/07	0	0.00	4	28.69	28.50	-4	1,531	-0.26%
2024/10/01	2	27.73	0	0.00	27.90	2	1,565	0.13%
2024/09/30	2	28.15	0	0.00	28.00	2	1,582	0.13%
2024/09/27	0	0.00	1	29.15	28.80	-1	1,679	-0.06%
2024/09/26	0	0.00	1	28.25	28.20	-1	1,653	-0.06%
2024/09/25	8	28.98	8	28.85	28.80	0	1,659	0.00%
2024/09/24	4	28.84	0	0.00	28.80	4	1,643	0.24%
2024/09/23	1	28.40	4	29.70	29.55	-3	1,616	-0.19%
2024/09/20	2	29.05	0	0.00	28.70	2	1,530	0.13%
2024/09/19	18	29.51	11	29.56	30.00	7	1,463	0.48%
2024/09/18	0	0.00	6	27.83	28.30	-6	1,195	-0.50%
2024/09/13	1	25.25	1	25.60	25.60	0	1,144	0.00%
2024/09/10	1	25.20	2	26.35	25.20	-1	1,193	-0.08%
2024/09/09	1	24.90	1	25.45	25.55	0	1,196	0.00%
2024/09/06	1	25.20	0	0.00	25.10	1	1,204	0.08%
2024/09/05	0	0.00	2	25.73	25.15	-2	1,215	-0.16%
2024/09/04	4	25.05	0	0.00	24.90	4	1,234	0.32%
2024/08/30	1	26.55	1	26.45	26.25	0	1,271	0.00%
2024/08/29	1	26.05	0	0.00	25.90	1	1,275	0.08%
2024/08/28	0	0.00	1	26.05	26.05	-1	1,283	-0.08%
2024/08/27	0	0.00	1	26.10	26.00	-1	1,296	-0.08%
2024/08/23	2	25.75	2	25.78	26.10	0	1,334	0.00%
2024/08/22	1	26.25	3	25.93	26.20	-2	1,362	-0.15%
2024/08/20	0	0.00	1	25.50	25.30	-1	1,419	-0.07%
2024/08/16	1	25.25	0	0.00	25.20	1	1,477	0.07%
2024/08/13	1	24.70	1	25.00	25.00	0	1,516	0.00%
2024/08/12	0	0.00	4.2	25.25	25.25	-4.2	1,527	-0.27%
2024/08/09	5	24.89	0	0.00	24.55	5	1,541	0.32%
2024/08/08	1	25.10	0	0.00	25.20	1	1,541	0.06%
2024/08/07	0	0.00	2	25.53	25.55	-2	1,552	-0.13%
2024/08/06	1	24.10	0	0.00	24.00	1	1,568	0.06%
2024/08/05	2	24.63	0	0.00	24.45	2	1,549	0.13%
2024/07/31	0	0.00	5	27.75	27.70	-5	1,567	-0.32%
2024/07/29	1	27.15	0	0.00	27.15	1	1,598	0.06%
2024/07/22	2	28.55	0	0.00	28.15	2	1,659	0.12%
2024/07/19	2	29.05	2	29.35	29.20	0	1,658	0.00%
2024/07/18	1	29.60	0	0.00	29.75	1	1,683	0.06%
2024/07/10	1	30.60	1	31.10	30.55	0	1,893	0.00%
2024/07/09	1	30.35	15	30.75	30.30	-14	1,928	-0.73%
2024/07/08	17	31.01	0	0.00	30.95	17	1,958	0.87%
2024/07/05	15	31.28	1	31.65	31.55	14	2,037	0.69%
2024/07/04	12	31.33	12	31.20	31.20	0	2,095	0.00%
2024/07/03	6	30.82	4	31.34	30.95	2	2,236	0.09%
2024/07/01	2	30.00	0	0.00	29.75	2	2,593	0.08%
2024/06/27	0	0.00	30	29.93	29.90	-30	2,976	-1.01%
2024/06/25	1	29.80	1	30.25	30.25	0	2,990	0.00%
2024/06/24	1	30.40	0	0.00	30.10	1	2,996	0.03%
2024/06/19	1	30.85	0	0.00	30.50	1	3,026	0.03%
2024/06/17	0	0.00	2	31.23	31.25	-2	3,148	-0.06%
2024/06/11	2	30.70	0	0.00	30.50	2	3,311	0.06%
2024/06/07	1	31.35	2	31.60	31.10	-1	3,330	-0.03%
2024/06/06	1	30.60	1	30.50	30.50	0	3,337	0.00%
2024/05/31	1	30.80	3	31.20	30.75	-2	3,595	-0.06%
2024/05/29	2	31.50	0	0.00	31.20	2	3,925	0.05%
2024/05/28	0	0.00	2	31.65	31.65	-2	4,266	-0.05%
2024/05/27	0	0.00	1	31.30	31.40	-1	4,771	-0.02%
2024/05/24	0	0.00	9	30.20	30.95	-9	5,007	-0.18%
2024/05/23	10	30.16	0	0.00	29.70	10	5,176	0.19%
2024/05/17	7	30.45	7	30.40	30.40	0	5,588	0.00%
2024/05/16	1	30.60	0	0.00	30.60	1	5,857	0.02%
2024/05/14	0	0.00	10	31.07	30.65	-10	5,948	-0.17%
2024/05/13	31	30.70	20	31.04	31.00	11	5,935	0.19%
2024/05/10	1	30.80	1.6	31.25	31.05	-0.6	5,927	-0.01%
2024/05/09	0	0.00	1	31.45	31.20	-1	5,906	-0.02%
2024/05/08	0	0.00	1	31.75	31.90	-1	5,918	-0.02%
2024/05/06	1	31.95	0	0.00	32.25	1	5,886	0.02%
2024/05/03	3	32.27	2	32.05	31.85	1	5,875	0.02%
2024/04/30	1	32.20	1	31.85	31.95	0	5,842	0.00%
2024/04/29	2	31.18	1.1	31.36	31.40	0.9	5,813	0.02%
2024/04/24	2	32.70	1	31.80	31.95	1	5,761	0.02%
2024/04/22	9	31.32	16	30.70	30.55	-7	5,725	-0.12%
2024/04/19	2	31.85	2	32.45	31.90	0	5,699	0.00%
2024/04/18	1	33.35	0	0.00	33.30	1	5,649	0.02%
2024/04/17	0	0.00	1	34.00	33.70	-1	5,636	-0.02%
2024/04/16	2	32.95	0	0.00	32.90	2	5,601	0.04%
2024/04/12	1	34.80	5	34.87	34.80	-4	5,457	-0.07%
2024/04/11	25	35.06	24	35.15	35.15	1	5,421	0.02%
2024/04/10	15	35.52	10	35.58	35.25	5	5,335	0.09%
2024/04/09	351	35.84	342	35.27	35.25	9	5,265	0.17%	大買/大賣/
2024/04/08	35	36.34	0	0.00	36.70	35	5,142	0.68%
2024/04/03	4	36.35	5	36.65	36.70	-1	4,895	-0.02%
2024/04/02	11	36.27	15	36.85	36.55	-4	4,715	-0.08%
2024/03/21	0	0.00	1	34.45	34.20	-1	4,640	-0.02%
2024/03/20	1	35.00	0	0.00	35.25	1	4,616	0.02%
2024/03/18	0	0.00	6	33.53	34.30	-6	4,550	-0.13%
2024/03/15	3	32.20	0	0.00	32.00	3	4,509	0.07%
2024/03/14	4	32.83	0	0.00	32.40	4	4,517	0.09%
2024/03/13	2	34.00	0	0.00	33.65	2	4,512	0.04%
2024/03/07	0	0.00	1	34.10	33.80	-1	4,542	-0.02%
2024/03/06	2	35.03	1	34.85	34.80	1	4,481	0.02%
2024/03/05	0	0.00	3	35.77	35.70	-3	4,409	-0.07%
2024/03/04	5	36.09	2	36.45	36.35	3	4,313	0.07%
2024/03/01	22	37.07	28	36.37	36.15	-6	4,061	-0.15%
2024/02/29	33	36.27	29	36.99	36.35	4	3,711	0.11%
2024/02/27	0	0.00	1	34.20	36.15	-1	3,190	-0.03%
2024/02/26	14	35.62	13	35.42	35.10	1	2,957	0.03%
2024/02/23	4	35.45	20	34.94	35.40	-16	2,744	-0.58%
2024/02/22	1	33.95	3	33.50	33.60	-2	2,467	-0.08%
2024/02/19	20	34.08	11	32.74	33.95	9	2,300	0.39%
2024/02/15	0	0.00	2	32.00	31.80	-2	1,994	-0.10%
2024/02/02	2	30.38	0	0.00	30.40	2	1,950	0.10%
2024/01/31	0	0.00	1	30.70	30.40	-1	1,969	-0.05%
2024/01/26	1	30.95	0	0.00	30.70	1	1,974	0.05%
2024/01/22	0	0.00	1	31.20	31.70	-1	2,029	-0.05%
2024/01/19	0	0.00	10	30.55	30.65	-10	2,028	-0.49%
2024/01/18	1	30.55	0	0.00	30.55	1	2,040	0.05%
2024/01/16	1	32.05	1	32.55	31.40	0	2,065	0.00%
2024/01/11	0	0.00	5	31.38	31.60	-5	2,092	-0.24%
2024/01/10	0	0.00	4	31.21	31.45	-4	2,121	-0.19%
2024/01/09	1	30.60	0	0.00	30.55	1	2,135	0.05%
2024/01/08	1	31.15	0	0.00	30.90	1	2,169	0.05%
2024/01/05	2	31.13	0	0.00	31.00	2	2,214	0.09%
2024/01/04	1	31.65	1	31.60	31.55	0	2,263	0.00%
2024/01/03	1	31.95	2	32.25	32.20	-1	2,360	-0.04%
2024/01/02	9	32.32	0	0.00	32.35	9	2,505	0.36%
2023/12/29	2	31.85	0	0.00	31.80	2	2,797	0.07%
2023/12/28	0	0.00	10	32.00	31.90	-10	3,239	-0.31%
2023/12/27	20	33.07	4	33.03	31.95	16	3,622	0.44%
2023/12/25	0	0.00	2	31.55	31.75	-2	3,341	-0.06%
2023/12/22	0	0.00	2	30.80	30.55	-2	3,346	-0.06%
2023/12/19	2	30.28	1	30.85	30.35	1	3,438	0.03%
2023/12/18	2	31.35	0	0.00	31.10	2	3,424	0.06%
2023/12/14	0	0.00	1	32.25	31.50	-1	3,415	-0.03%
2023/12/13	0	0.00	1	32.15	32.10	-1	3,379	-0.03%
2023/12/12	1	31.90	1	31.90	31.85	0	3,392	0.00%
2023/12/08	0	0.00	1	32.15	32.05	-1	3,644	-0.03%
2023/12/07	0	0.00	1	32.15	31.95	-1	3,632	-0.03%
2023/12/06	1	31.55	4	32.15	31.50	-3	3,618	-0.08%
2023/12/05	0	0.00	5	31.93	31.65	-5	3,605	-0.14%
2023/12/04	1	32.20	9	32.13	32.40	-8	3,566	-0.22%
2023/12/01	1	30.90	3	30.92	30.95	-2	3,454	-0.06%
2023/11/30	0	0.00	2	30.25	30.30	-2	3,434	-0.06%
2023/11/24	1	29.90	0	0.00	29.70	1	3,469	0.03%
2023/11/22	0	0.00	6	29.64	29.80	-6	3,447	-0.17%
2023/11/21	13	29.84	9	29.76	29.70	4	3,450	0.12%
2023/11/20	4	29.44	1	29.25	29.45	3	3,432	0.09%
2023/11/15	1	29.35	1	29.55	28.95	0	3,450	0.00%
2023/11/13	3	28.80	0	0.00	28.75	3	3,436	0.09%
2023/11/09	1	29.60	0	0.00	29.25	1	3,423	0.03%
2023/11/08	2	29.93	0	0.00	29.75	2	3,448	0.06%
2023/11/07	2	29.90	0	0.00	29.80	2	3,448	0.06%
2023/11/03	1	30.05	1	30.10	30.00	0	3,461	0.00%
2023/10/31	1	29.75	0	0.00	29.55	1	3,478	0.03%
2023/10/27	1	30.45	1	31.20	30.45	0	3,490	0.00%
2023/10/26	3	31.03	0	0.00	31.00	3	3,499	0.09%
2023/10/25	3	32.12	10	31.91	31.85	-7	3,496	-0.20%
2023/10/23	2	31.28	2	31.80	31.20	0	3,493	0.00%
2023/10/20	1	30.20	0	0.00	30.45	1	3,491	0.03%
2023/10/17	0	0.00	2	31.90	31.55	-2	3,552	-0.06%
2023/10/16	3	31.52	0	0.00	31.30	3	3,655	0.08%
2023/10/13	0	0.00	1	32.95	32.25	-1	3,722	-0.03%
2023/10/12	2	32.65	0	0.00	32.55	2	3,810	0.05%
2023/10/11	13	32.63	2	33.35	32.15	11	3,888	0.28%
2023/10/06	3	32.20	4	33.11	33.50	-1	4,051	-0.02%
2023/10/05	11	33.00	22	32.97	32.55	-11	3,966	-0.28%
2023/10/04	9	32.57	7	33.07	33.30	2	3,905	0.05%
2023/10/03	16	32.65	12	33.10	31.00	4	3,893	0.10%
2023/10/02	0	0.00	3	30.60	30.60	-3	3,625	-0.08%
2023/09/28	1	30.20	1	30.00	29.90	0	3,640	0.00%
2023/09/27	2	30.40	0	0.00	30.30	2	3,694	0.05%
2023/09/26	1	31.30	2	31.10	31.20	-1	3,841	-0.03%
2023/09/25	0	0.00	5	30.67	31.00	-5	3,878	-0.13%
2023/09/21	1	29.35	0	0.00	29.40	1	3,840	0.03%
2023/09/20	3	29.77	0	0.00	29.60	3	3,856	0.08%
2023/09/15	1	30.55	4	31.05	30.35	-3	3,974	-0.08%
2023/09/14	3	31.40	2	31.25	31.25	1	3,972	0.03%
2023/09/13	11	32.01	2	31.88	32.10	9	4,011	0.22%
2023/09/11	0	0.00	3	29.90	29.90	-3	3,921	-0.08%
2023/09/06	0	0.00	1	31.10	30.70	-1	5,372	-0.02%
2023/09/04	0	0.00	1	30.70	30.50	-1	5,668	-0.02%
2023/09/01	3	30.00	0	0.00	30.00	3	5,679	0.05%
2023/08/30	1	29.50	1	29.35	29.50	0	5,766	0.00%
2023/08/29	0	0.00	3	28.95	28.90	-3	5,844	-0.05%
2023/08/28	4	28.60	0	0.00	28.45	4	5,965	0.07%
2023/08/25	0	0.00	1	29.30	29.15	-1	5,972	-0.02%
2023/08/23	0	0.00	1	29.05	29.00	-1	6,084	-0.02%
2023/08/22	2	28.80	0	0.00	28.85	2	6,237	0.03%
2023/08/16	1	28.80	1	29.45	29.45	0	6,814	0.00%
2023/08/11	0	0.00	1	30.70	30.45	-1	7,041	-0.01%
2023/08/10	21	30.92	20	30.95	30.20	1	7,073	0.01%
2023/08/09	0	0.00	1	30.90	30.90	-1	7,143	-0.01%
2023/08/08	1	30.55	0	0.00	30.55	1	7,259	0.01%
2023/08/07	1	30.50	1	30.70	30.65	0	7,373	0.00%
2023/08/04	63	30.54	2	30.95	30.80	61	7,391	0.83%
2023/08/02	3	30.17	1	29.90	29.90	2	7,466	0.03%
2023/08/01	1	30.60	0	0.00	30.50	1	7,460	0.01%
2023/07/28	3	31.20	66	31.14	31.15	-63	7,511	-0.84%
2023/07/27	0	0.00	5	31.25	31.10	-5	7,602	-0.07%
2023/07/26	21	30.96	20	30.95	30.95	1	7,813	0.01%
2023/07/25	1	31.05	1	30.95	31.50	0	8,488	0.00%
2023/07/24	3	31.15	0	0.00	31.00	3	8,850	0.03%
2023/07/21	0	0.00	5	31.40	31.90	-5	8,825	-0.06%
2023/07/20	2	32.45	2	31.95	32.30	0	8,856	0.00%
2023/07/19	3	32.55	0	0.00	32.10	3	8,860	0.03%
2023/07/18	5	33.67	1	33.35	33.20	4	8,953	0.04%
2023/07/17	2	33.80	6	34.29	34.70	-4	9,204	-0.04%
2023/07/14	4	34.46	0	0.00	33.85	4	9,248	0.04%
2023/07/13	7	34.64	11	35.43	34.40	-4	9,299	-0.04%
2023/07/12	0	0.00	1	34.00	33.80	-1	9,091	-0.01%
2023/07/11	11	34.25	3	34.25	33.65	8	9,062	0.09%
2023/07/10	21	36.32	12	36.32	35.95	9	8,864	0.10%
2023/07/07	6	34.31	1	35.20	34.55	5	8,476	0.06%
2023/07/05	1	34.25	0	0.00	34.10	1	8,651	0.01%
2023/07/04	0	0.00	5	34.82	34.80	-5	8,656	-0.06%
2023/07/03	2	33.20	0	0.00	33.15	2	8,507	0.02%
2023/06/27	1	32.90	5	33.07	33.00	-4	9,082	-0.04%
2023/06/21	0	0.00	10	34.65	34.70	-10	10,072	-0.10%
2023/06/20	0	0.00	1	35.10	34.35	-1	10,444	-0.01%
2023/06/19	3	34.82	1	34.85	34.70	2	10,736	0.02%
2023/06/16	0	0.00	5	34.05	33.85	-5	10,791	-0.05%
2023/06/15	1	34.00	0	0.00	34.45	1	10,765	0.01%
2023/06/14	8	34.48	3	34.08	34.15	5	10,716	0.05%
2023/06/13	14	35.54	10	35.68	35.70	4	10,514	0.04%
2023/06/12	13	36.36	38	36.38	36.60	-25	10,108	-0.25%
2023/06/09	3	33.33	3	33.63	33.65	0	9,367	0.00%
2023/06/08	3	32.93	5	33.08	33.05	-2	9,199	-0.02%
2023/06/06	1	32.70	1	33.10	32.35	0	9,143	0.00%
2023/06/05	3	32.63	3	32.75	32.70	0	9,160	0.00%
2023/06/02	0	0.00	1	32.40	32.40	-1	9,177	-0.01%
2023/06/01	1	32.45	6	32.17	32.20	-5	9,217	-0.05%
2023/05/29	2	31.60	0	0.00	31.75	2	9,252	0.02%
2023/05/26	3	32.37	0	0.00	31.80	3	9,253	0.03%
2023/05/25	3	33.95	3	33.33	33.45	0	9,196	0.00%
2023/05/24	5	33.55	5	33.80	33.80	0	9,271	0.00%
2023/05/23	2	33.88	7	34.06	33.95	-5	9,935	-0.05%
2023/05/22	0	0.00	2	33.38	32.85	-2	9,816	-0.02%
2023/05/19	4	32.75	3	33.05	31.95	1	9,777	0.01%
2023/05/17	2	31.88	2	32.50	31.80	0	9,588	0.00%
2023/05/15	1	31.45	0	0.00	31.55	1	9,625	0.01%
2023/05/12	0	0.00	2	31.88	31.85	-2	9,536	-0.02%
2023/05/11	3	30.13	1	30.75	30.75	2	9,404	0.02%
2023/05/09	0	0.00	1	31.30	31.30	-1	9,246	-0.01%
2023/05/08	2	31.95	0	0.00	31.90	2	9,142	0.02%
2023/05/04	0	0.00	2	32.15	32.05	-2	9,076	-0.02%
2023/05/03	11	31.74	0	0.00	31.70	11	9,015	0.12%
2023/05/02	13	33.34	11	32.18	32.55	2	8,912	0.02%
2023/04/28	18	34.34	34	34.30	33.55	-16	8,683	-0.18%
2023/04/27	7	32.76	6	32.49	33.55	1	7,973	0.01%
2023/04/24	0	0.00	6	31.00	30.85	-6	7,472	-0.08%
2023/04/21	24	30.79	4	31.44	31.05	20	7,428	0.27%
2023/04/20	4	32.78	2	33.30	32.50	2	7,205	0.03%
2023/04/19	5	32.68	0	0.00	32.45	5	6,840	0.07%
2023/04/18	2	32.75	1	32.70	32.05	1	6,658	0.02%
2023/04/17	0	0.00	62	31.72	31.75	-62	6,467	-0.96%
2023/04/14	4	31.46	3	31.70	31.80	1	6,403	0.02%
2023/04/13	2	31.45	9	31.63	31.40	-7	6,346	-0.11%
2023/04/12	1	31.85	8	32.02	31.85	-7	6,278	-0.11%
2023/04/11	11	31.63	0	0.00	31.70	11	6,218	0.18%
2023/04/10	64	32.17	17	32.41	31.55	47	6,138	0.77%
2023/04/07	6	31.35	1	31.10	31.25	5	5,873	0.09%
2023/03/31	4	31.38	0	0.00	31.65	4	5,745	0.07%
2023/03/30	6	31.17	3	31.50	31.50	3	5,622	0.05%
2023/03/29	0	0.00	6	31.15	30.85	-6	5,453	-0.11%
2023/03/28	5	29.95	6	30.35	30.20	-1	5,267	-0.02%
2023/03/27	52	32.51	20	32.99	30.90	32	5,054	0.63%
2023/03/24	14	32.27	12	32.49	33.00	2	4,343	0.05%
2023/03/23	9	31.35	6	30.48	30.00	3	3,979	0.08%
2023/03/22	16	30.21	8	29.96	30.70	8	3,564	0.22%
2023/03/21	0	0.00	38	28.82	29.50	-38	3,238	-1.17%
2023/03/20	0	0.00	1	28.70	28.50	-1	3,073	-0.03%
2023/03/17	0	0.00	1	28.25	28.25	-1	3,055	-0.03%
2023/03/16	0	0.00	0	27.25	27.25	0	3,014	0.00%
2023/03/15	0	0.00	4	28.08	28.05	-4	2,972	-0.13%
2023/03/14	1	27.30	1	27.45	27.35	0	2,955	0.00%
2023/03/13	0	0.00	1	27.05	27.25	-1	2,994	-0.03%
2023/03/10	0	0.00	1	27.90	27.70	-1	3,027	-0.03%
2023/03/09	0	0.00	5	28.05	28.20	-5	3,068	-0.16%
2023/03/08	12	28.39	7	28.55	28.55	5	3,028	0.17%
2023/03/07	23	28.64	4	28.89	28.55	19	2,971	0.64%
2023/03/06	2	28.40	1	28.95	28.20	1	2,891	0.03%
2023/03/03	16	28.37	1	28.20	28.35	15	2,762	0.54%
2023/03/02	1	27.80	3	28.22	28.50	-2	2,677	-0.07%
2023/03/01	1	26.70	0	0.00	27.30	1	2,587	0.04%
2023/02/24	3	27.48	0	0.00	27.10	3	2,553	0.12%
2023/02/23	7	28.08	3	27.95	28.00	4	2,463	0.16%
2023/02/22	5	27.56	0	0.00	27.85	5	2,354	0.21%
2023/02/21	7	28.50	6.1	28.60	28.45	0.9	2,168	0.04%
2023/02/20	0	0.00	4	26.86	27.95	-4	1,394	-0.29%
2023/02/16	0	0.00	1	25.05	25.10	-1	1,149	-0.09%
2023/01/16	0	0.00	1	22.40	22.50	-1	897	-0.11%
2022/12/23	1	22.85	0	0.00	22.85	1	840	0.12%
2022/12/20	1	23.15	0	0.00	23.05	1	818	0.12%
2022/12/19	1	23.95	0	0.00	23.95	1	810	0.12%
2022/12/13	1	24.95	1	25.10	24.85	0	741	0.00%
2022/12/12	0	0.00	5	24.80	24.95	-5	723	-0.69%
2022/12/09	1	24.80	0	0.00	24.75	1	704	0.14%
2022/12/08	0	0.00	20	25.70	25.50	-20	687	-2.91%
2022/12/07	7	25.75	0	0.00	25.10	7	669	1.05%
2022/12/06	0	0.00	1	25.55	25.60	-1	651	-0.15%
2022/12/02	2	25.38	0	0.00	25.40	2	550	0.36%
2022/12/01	5	24.72	11	25.01	25.20	-6	489	-1.23%
2022/11/30	5	23.88	1	23.75	23.95	4	381	1.05%
2022/11/28	0	0.00	1	23.70	23.40	-1	360	-0.28%
2022/11/25	1	23.10	0	0.00	23.00	1	357	0.28%
2022/11/23	0	0.00	16	22.55	22.85	-16	336	-4.75%
2022/11/21	0	0.00	14	21.75	21.70	-14	321	-4.35%
2022/11/16	5	21.75	3	21.65	21.60	2	320	0.62%
2022/11/14	0	0.00	1	22.55	22.65	-1	320	-0.31%
2022/11/11	0	0.00	2	22.00	22.15	-2	336	-0.59%
2022/11/04	2	21.10	0	0.00	21.15	2	426	0.47%
2022/10/27	1	20.65	0	0.00	20.65	1	448	0.22%
2022/10/11	1	21.85	0	0.00	21.75	1	489	0.20%
2022/09/26	0	0.00	4	22.90	22.55	-4	491	-0.81%
2022/09/20	0	0.00	3	24.40	24.45	-3	492	-0.61%
2022/09/15	0	0.00	1	25.85	25.25	-1	496	-0.20%
2022/09/14	0	0.00	3	25.32	25.50	-3	495	-0.61%
2022/09/13	0	0.00	3	25.38	25.55	-3	494	-0.61%
2022/09/08	0	0.00	3	24.27	24.60	-3	492	-0.61%
2022/09/02	0	0.00	7	24.85	25.00	-7	500	-1.40%
2022/09/01	2	25.05	0	0.00	25.05	2	499	0.40%
2022/08/26	10	25.05	3	25.00	24.90	7	489	1.43%
2022/08/23	1	23.90	0	0.00	24.30	1	488	0.20%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/07/29	0	0.00	1	23.05	23.05	-1	440	-0.23%
2022/07/26	1	22.40	2	22.35	22.25	-1	429	-0.23%
2022/07/25	1	22.70	1	22.60	22.60	0	423	0.00%
2022/07/21	3	22.80	0	0.00	22.95	3	425	0.71%
2022/07/20	2	23.08	0	0.00	22.90	2	422	0.47%
2022/07/08	1	23.20	1	23.15	23.00	0	410	0.00%
2022/07/05	0	23.05	0	0.00	22.70	0	426	0.00%
2022/07/04	1	22.20	0	0.00	22.50	1	428	0.23%
2022/06/22	1	23.30	0	0.00	23.25	1	466	0.21%
2022/06/21	0	0.00	1	23.85	24.50	-1	462	-0.22%
2022/06/20	1	23.05	0	0.00	23.00	1	460	0.22%
2022/06/17	1	24.00	0	0.00	24.00	1	454	0.22%
2022/06/14	1	24.65	0	0.00	25.05	1	459	0.22%
2022/06/10	1	25.55	0	0.00	26.00	1	467	0.21%
2022/05/31	0	0.00	4	25.79	25.70	-4	553	-0.72%
2022/05/26	1	24.95	0	0.00	24.85	1	583	0.17%
2022/05/25	0	0.00	1	26.00	25.30	-1	599	-0.17%
2022/05/20	0	0.00	4	24.83	25.30	-4	633	-0.63%
2022/05/19	1	24.85	5	24.85	24.70	-4	656	-0.61%
2022/05/18	3	25.12	9	25.09	25.20	-6	683	-0.88%
2022/05/17	0	0.00	1	24.70	24.70	-1	718	-0.14%
2022/05/04	0	0.00	1	24.10	24.05	-1	1,035	-0.10%
2022/04/27	1	21.70	1	22.45	22.35	0	1,149	0.00%
2022/04/12	1	24.25	0	0.00	24.25	1	2,807	0.04%
2022/04/11	1	25.50	0	0.00	24.65	1	2,808	0.04%
2022/04/07	15	25.88	0	0.00	25.70	15	2,811	0.53%
2022/04/01	1	26.25	0	0.00	26.15	1	2,847	0.04%
2022/03/31	1	26.30	0	0.00	26.25	1	2,873	0.03%
2022/03/30	1	26.55	0	0.00	26.65	1	2,879	0.03%
2022/03/29	0	0.00	2	27.40	26.55	-2	2,880	-0.07%
2022/03/28	1	25.70	0	0.00	26.00	1	2,859	0.03%
2022/03/18	0	0.00	1	26.60	26.75	-1	2,899	-0.03%
2022/03/16	1	25.75	0	0.00	26.00	1	2,903	0.03%
2022/03/15	0	0.00	1	25.75	25.75	-1	2,912	-0.03%
2022/03/14	3	25.90	0	0.00	25.95	3	2,922	0.10%
2022/03/11	1	26.00	0	0.00	26.05	1	2,981	0.03%
2022/03/07	2	27.15	0	0.00	26.50	2	2,956	0.07%
2022/03/02	1	28.70	0	0.00	28.75	1	2,923	0.03%
2022/02/25	0	0.00	2	28.55	28.70	-2	2,907	-0.07%
2022/02/24	2	28.00	0	0.00	27.50	2	2,893	0.07%
2022/02/23	1	29.35	2	29.50	29.45	-1	2,849	-0.04%
2022/02/21	2	30.75	2	30.70	30.30	0	2,841	0.00%
2022/02/18	2	30.00	3	30.10	30.00	-1	2,814	-0.04%
2022/02/17	0	0.00	2	29.95	29.65	-2	2,799	-0.07%
2022/02/16	0	0.00	2	29.10	29.00	-2	2,766	-0.07%
2022/02/14	2	28.95	0	0.00	28.85	2	2,739	0.07%
2022/02/09	40	30.65	22	30.72	31.05	18	2,666	0.68%
2022/02/08	0	0.00	4	30.20	30.45	-4	2,641	-0.15%
2022/02/07	0	0.00	2	28.25	29.50	-2	2,573	-0.08%
2022/01/26	22	27.94	20	28.00	27.30	2	2,547	0.08%
2022/01/24	0	0.00	7	27.73	27.70	-7	2,639	-0.27%
2022/01/21	2	29.45	4	29.08	28.20	-2	2,658	-0.08%
2022/01/20	3	29.27	2	29.40	29.30	1	2,699	0.04%
2022/01/19	2	29.20	2	29.05	29.00	0	2,689	0.00%
2022/01/18	10	29.80	7	29.88	29.50	3	2,708	0.11%
2022/01/17	3	29.27	0	0.00	29.85	3	2,613	0.11%
2022/01/14	2	27.65	4	28.20	27.80	-2	2,553	-0.08%
2022/01/13	4	28.55	5	28.47	28.45	-1	2,513	-0.04%
2022/01/12	4	30.00	10	29.76	29.65	-6	2,415	-0.25%
2022/01/11	13	30.85	3	32.22	29.90	10	2,276	0.44%
2022/01/10	8	29.47	56	29.93	30.45	-48	1,563	-3.07%
2022/01/07	0	0.00	10	28.03	28.95	-10	1,239	-0.81%
2022/01/04	1	27.35	1	27.45	27.45	0	1,197	0.00%
2022/01/03	1	27.30	0	0.00	27.50	1	1,220	0.08%
2021/12/30	1	27.70	0	0.00	27.60	1	1,253	0.08%
2021/12/29	20	28.10	1	28.15	28.00	19	1,350	1.41%
2021/12/28	1	27.50	1	27.45	27.35	0	1,375	0.00%
2021/12/27	4	27.74	0	0.00	27.70	4	1,388	0.29%
2021/12/24	0	0.00	2	27.40	27.35	-2	1,387	-0.14%
2021/12/23	0	0.00	20	27.40	27.40	-20	1,403	-1.43%
2021/12/22	20	27.40	0	0.00	27.25	20	1,447	1.38%
2021/12/20	0	0.00	1	27.70	27.25	-1	1,528	-0.07%
2021/12/16	1	27.15	0	0.00	27.20	1	1,788	0.06%
2021/12/07	5	28.00	2	27.78	27.35	3	1,982	0.15%
2021/11/26	0	0.00	1	25.65	25.50	-1	1,909	-0.05%
2021/11/25	1	26.30	0	0.00	26.35	1	1,896	0.05%
2021/11/22	1	27.00	0	0.00	26.85	1	1,906	0.05%
2021/11/08	0	0.00	10	26.40	26.35	-10	1,888	-0.53%
2021/11/05	0	0.00	1	26.45	26.45	-1	1,887	-0.05%
2021/11/03	5	27.50	0	0.00	27.40	5	1,851	0.27%
2021/11/02	4	28.85	1	27.25	27.25	3	1,845	0.16%
2021/10/29	6	28.70	0	0.00	29.00	6	1,733	0.35%
2021/10/28	0	0.00	6	28.83	28.85	-6	1,696	-0.35%
2021/10/27	5	27.25	0	0.00	28.45	5	1,627	0.31%
2021/10/21	1	27.05	0	0.00	26.60	1	1,534	0.07%
2021/10/20	2	26.60	0	0.00	26.95	2	1,529	0.13%
2021/10/19	3	26.93	0	0.00	26.80	3	1,537	0.20%
2021/10/13	0	0.00	1	27.40	27.05	-1	1,534	-0.07%
2021/10/06	2	29.05	2	29.60	28.40	0	1,484	0.00%
2021/10/05	0	0.00	5	28.30	28.50	-5	1,390	-0.36%
2021/10/04	0	0.00	2	26.35	26.70	-2	1,348	-0.15%
2021/10/01	2	27.05	0	0.00	26.60	2	1,334	0.15%
2021/09/29	4	27.28	4	28.18	28.05	0	1,319	0.00%
2021/09/27	0	0.00	1	28.90	28.25	-1	1,254	-0.08%
2021/09/24	5	29.59	7	29.52	29.45	-2	1,212	-0.16%
2021/09/23	8	28.07	4.1	28.64	28.95	3.9	1,060	0.37%
2021/09/22	1	27.40	0	0.00	27.85	1	945	0.11%
2021/09/17	2	26.85	0	0.00	26.40	2	889	0.22%
2021/09/15	1	24.40	3	24.50	24.65	-2	813	-0.25%
2021/09/14	0	0.00	5	24.29	23.90	-5	806	-0.62%
2021/09/08	2	22.88	0	0.00	22.75	2	820	0.24%
2021/09/02	0	0.00	1	24.25	24.00	-1	832	-0.12%
2021/08/31	2	23.95	0	0.00	24.10	2	842	0.24%
2021/08/27	1	23.85	0	0.00	23.80	1	853	0.12%
2021/08/25	0	0.00	0.1	24.75	24.75	-0.1	852	-0.01%
2021/08/19	0.1	21.90	0	0.00	21.80	0.1	876	0.01%
2021/08/18	1	21.40	0	0.00	22.50	1	878	0.11%
2021/08/17	1	22.95	0	0.00	22.50	1	878	0.11%
2021/08/16	1	22.75	0	0.00	22.70	1	885	0.11%
2021/08/13	0.1	24.10	0	0.00	23.75	0.1	884	0.01%
2021/08/11	0	0.00	39	24.20	24.20	-39	940	-4.15%
2021/08/09	1	25.50	0	0.00	25.40	1	1,010	0.10%
2021/08/03	1	26.35	0	0.00	26.35	1	1,226	0.08%
2021/07/30	0	0.00	1	26.70	26.45	-1	1,347	-0.07%
2021/07/29	1	26.40	0	0.00	26.55	1	1,420	0.07%
2021/07/26	1	27.00	0	0.00	27.10	1	1,585	0.06%
2021/07/23	0	0.00	1	27.00	27.00	-1	1,783	-0.06%
2021/07/15	1	26.35	0	0.00	26.50	1	1,992	0.05%
2021/07/08	0	0.00	7	27.78	27.60	-7	2,000	-0.35%
2021/07/06	0	0.00	1	29.30	28.70	-1	2,027	-0.05%
2021/07/02	0	0.00	10	28.00	28.40	-10	2,133	-0.47%
2021/07/01	1	28.65	0	0.00	27.90	1	2,163	0.05%
2021/06/28	0	0.00	1	29.00	28.75	-1	2,224	-0.04%
2021/06/25	8	29.64	0	0.00	29.35	8	2,244	0.36%
2021/06/17	0	0.00	1	29.00	29.05	-1	2,286	-0.04%
2021/06/09	0	28.65	1	28.85	28.60	-1	2,365	-0.04%
2021/06/03	1	28.60	0	0.00	28.40	1	2,424	0.04%
2021/06/02	38	29.38	0	0.00	28.90	38	2,431	1.56%
2021/06/01	0	0.00	12	28.94	29.10	-12	2,423	-0.50%
2021/05/31	8	28.54	0	0.00	28.30	8	2,415	0.33%
2021/05/25	0	0.00	6	26.60	26.35	-6	2,446	-0.25%
2021/05/19	0	0.00	5	24.10	25.60	-5	2,552	-0.20%
2021/05/18	5	23.93	1	22.90	24.20	4	2,547	0.16%
2021/05/17	6	22.28	1	23.20	22.05	5	2,533	0.20%
2021/05/13	0	0.00	20	24.95	25.00	-20	2,502	-0.80%
2021/05/12	3	26.92	0	0.00	27.00	3	2,466	0.12%
2021/05/11	0	0.00	2	31.20	29.80	-2	2,403	-0.08%
2021/05/10	4	33.01	7	32.40	33.00	-3	2,334	-0.13%
2021/05/07	0	0.00	0	32.60	32.35	0	2,288	0.00%
2021/05/06	5	32.61	26	32.83	32.75	-21	2,269	-0.93%
2021/05/05	0	0.00	10	32.29	32.20	-10	2,249	-0.44%
2021/05/04	0	0.00	4	30.95	30.75	-4	2,187	-0.18%
2021/05/03	0	0.00	2	32.00	32.00	-2	2,166	-0.09%
2021/04/29	5	32.98	17	32.99	32.45	-12	2,147	-0.56%
2021/04/28	11	30.49	2	32.15	32.35	9	1,969	0.46%
2021/04/27	2	30.20	0	0.00	30.40	2	1,861	0.11%
2021/04/22	3	30.87	16	31.30	30.40	-13	2,017	-0.64%
2021/04/21	0	0.00	6	31.20	31.25	-6	2,021	-0.30%
2021/04/20	1	31.20	0	0.00	31.20	1	2,040	0.05%
2021/04/19	0	0.00	1	30.55	30.95	-1	2,095	-0.05%
2021/04/16	5	31.04	0	0.00	30.85	5	2,233	0.22%
2021/04/15	10	30.79	1	30.60	30.80	9	2,293	0.39%
2021/04/09	0	0.00	2	32.30	32.10	-2	3,237	-0.06%
2021/04/08	1	32.00	9	32.42	32.60	-8	3,241	-0.25%
2021/04/07	7	31.61	0	0.00	31.65	7	3,187	0.22%
2021/04/01	1	31.05	0	0.00	31.00	1	3,244	0.03%
2021/03/31	3	31.32	0	0.00	31.05	3	3,274	0.09%
2021/03/29	1	31.05	0	0.00	31.00	1	3,253	0.03%
2021/03/26	4	31.36	0	0.00	31.35	4	3,271	0.12%
2021/03/25	0.1	31.50	0	0.00	31.10	0.1	3,316	0.00%
2021/03/24	8	30.83	0	0.00	31.75	8	3,327	0.24%
2021/03/22	1	30.30	3	30.43	30.45	-2	3,330	-0.06%
2021/03/17	0	0.00	5	31.60	31.35	-5	3,430	-0.15%
2021/03/12	0	0.00	4	31.51	31.75	-4	3,571	-0.11%
2021/03/09	2	29.63	0	0.00	29.80	2	3,754	0.05%
2021/03/08	2	30.23	0	0.00	30.05	2	3,825	0.05%
2021/02/25	3	32.37	0	0.00	32.30	3	4,405	0.07%
2021/02/24	1	32.50	4	32.60	32.30	-3	4,490	-0.07%
2021/02/23	1	32.30	0	0.00	32.30	1	4,507	0.02%
2021/02/22	2	33.20	1	32.75	33.00	1	4,571	0.02%
2021/02/19	1	31.85	3	31.93	32.35	-2	4,620	-0.04%
2021/02/18	0	0.00	6	31.40	31.40	-6	4,855	-0.12%
2021/02/03	0	0.00	1	32.05	31.40	-1	4,897	-0.02%
2021/02/02	0	0.00	3	31.47	31.50	-3	4,941	-0.06%
2021/01/28	14	32.50	7	32.43	32.20	7	5,115	0.14%
2021/01/27	10	32.60	5	32.56	32.65	5	5,139	0.10%
2021/01/26	0	0.00	3	32.42	31.55	-3	5,131	-0.06%
2021/01/25	3	31.25	0	0.00	31.90	3	5,157	0.06%
2021/01/21	2	31.80	0	0.00	31.95	2	5,222	0.04%
2021/01/20	3	32.60	0	0.00	32.00	3	5,243	0.06%
2021/01/19	3	34.50	5	34.26	33.40	-2	5,227	-0.04%
2021/01/18	3	31.95	0	0.00	33.05	3	5,155	0.06%
2021/01/15	3	32.80	1	33.20	32.70	2	5,157	0.04%
2021/01/14	0	0.00	3	33.45	33.60	-3	5,203	-0.06%
2021/01/13	0	0.00	4	33.00	33.05	-4	5,224	-0.08%
2021/01/12	4	32.84	1	33.05	32.70	3	5,287	0.06%
2021/01/11	5	33.52	19	33.10	34.55	-14	5,276	-0.27%
2021/01/08	0	0.00	15	33.46	33.45	-15	5,236	-0.29%
2021/01/07	1	34.29	0	0.00	33.60	1	5,519	0.02%
2021/01/06	4	33.85	10	33.35	34.00	-6	5,584	-0.11%
2021/01/05	29	35.98	11	36.43	35.50	18	5,538	0.32%
2021/01/04	4	34.73	8.3	33.92	35.10	-4.3	5,155	-0.08%
2020/12/31	1	32.70	2	33.25	32.55	-1	5,241	-0.02%
2020/12/28	16	32.86	2	32.70	32.55	14	5,406	0.26%
2020/12/25	1	32.30	0	0.00	32.30	1	5,451	0.02%
2020/12/24	0	0.00	1	31.65	31.70	-1	5,616	-0.02%
2020/12/23	0	0.00	1	30.90	30.90	-1	5,798	-0.02%
2020/12/21	3	30.12	2	30.90	30.75	1	7,875	0.01%
2020/12/18	3	30.67	0	0.00	30.75	3	8,040	0.04%
2020/12/17	5.2	31.12	0	0.00	31.30	5.2	8,166	0.06%
2020/12/16	0	0.00	4	32.13	31.80	-4	8,317	-0.05%
2020/12/15	18	31.75	0	0.00	31.70	18	8,493	0.21%
2020/12/14	1	31.85	6	32.35	32.80	-5	9,260	-0.05%
2020/12/11	6	32.39	0	0.00	31.85	6	9,491	0.06%
2020/12/10	3	32.83	309	32.54	32.55	-306	9,513	-3.22%	大賣/鉅額交易
2020/12/09	7	33.48	0	0.00	33.20	7	9,508	0.07%
2020/12/08	1	34.75	1	34.55	33.75	0	9,546	0.00%
2020/12/07	4	33.10	6	34.08	33.75	-2	9,581	-0.02%
2020/12/04	14	33.57	0	0.00	33.30	14	9,574	0.15%
2020/12/03	3	34.72	5	34.75	34.30	-2	9,555	-0.02%
2020/12/02	16	35.13	0	0.00	34.80	16	9,654	0.17%
2020/12/01	4	34.80	3	34.85	34.90	1	9,745	0.01%
2020/11/30	9	35.39	2	35.70	35.15	7	10,142	0.07%
2020/11/27	2	35.15	2	35.10	35.35	0	10,433	0.00%
2020/11/26	2	35.38	15	35.42	35.55	-13	10,637	-0.12%
2020/11/25	20	35.60	2	35.85	34.65	18	11,223	0.16%
2020/11/23	5	35.17	1	34.90	34.85	4	11,559	0.03%
2020/11/20	1	34.35	1	34.45	34.40	0	11,817	0.00%
2020/11/19	2	34.50	0	0.00	34.35	2	12,115	0.02%
2020/11/18	3	35.07	0	0.00	34.85	3	12,123	0.02%
2020/11/17	1	34.65	7	35.01	35.40	-6	12,077	-0.05%
2020/11/16	1	33.90	0	0.00	33.55	1	11,872	0.01%
2020/11/13	6	33.80	3	34.02	34.00	3	11,866	0.03%
2020/11/12	3	33.28	0	0.00	33.15	3	11,859	0.03%
2020/11/10	2	33.85	0	0.00	33.90	2	11,838	0.02%
2020/11/09	0	0.00	2.2	35.18	35.00	-2.2	11,793	-0.02%
2020/11/06	0	0.00	13	35.10	34.95	-13	11,730	-0.11%
2020/11/05	1	34.00	3	34.35	34.40	-2	11,680	-0.02%
2020/11/04	10	33.45	0	0.00	33.50	10	11,687	0.09%
2020/11/03	0	0.00	1	33.40	33.25	-1	11,720	-0.01%
2020/11/02	4	31.98	5	32.05	31.90	-1	11,709	-0.01%
2020/10/30	12	33.76	0	0.00	32.95	12	11,806	0.10%
2020/10/28	0	0.00	1	34.15	34.10	-1	11,760	-0.01%
2020/10/26	0	0.00	2	35.20	34.70	-2	11,780	-0.02%
2020/10/23	0	0.00	2	34.55	34.50	-2	11,716	-0.02%
2020/10/22	6	34.53	2	34.30	34.55	4	11,704	0.03%
2020/10/21	2	35.25	0	0.00	35.25	2	11,645	0.02%
2020/10/19	1	35.05	1	35.05	35.30	0	11,564	0.00%
2020/10/16	3	35.55	5	35.16	35.40	-2	11,550	-0.02%
2020/10/15	17	36.70	12	36.99	36.20	5	11,471	0.04%
2020/10/14	1	35.00	6	35.04	35.10	-5	11,141	-0.04%
2020/10/13	10	33.90	6	33.80	33.85	4	11,046	0.04%
2020/10/12	7	34.74	3.2	34.60	34.60	3.8	10,961	0.03%
2020/10/08	20	36.34	13	36.60	36.00	7	10,840	0.06%
2020/10/07	17	34.77	0	0.00	34.70	17	10,497	0.16%
2020/10/06	5	34.69	0	0.00	34.70	5	10,472	0.05%
2020/10/05	0	0.00	6	34.84	34.95	-6	10,404	-0.06%
2020/09/30	1	33.90	1	34.60	34.95	0	10,342	0.00%
2020/09/29	0	0.00	5	34.40	34.15	-5	10,290	-0.05%
2020/09/28	3	35.25	16	34.66	34.50	-13	10,230	-0.13%
2020/09/25	31.4	36.51	16	37.57	35.15	15.4	10,158	0.15%
2020/09/24	131	37.62	101	37.87	39.00	30	9,480	0.32%	大買/大賣/
2020/09/23	0	0.00	26	35.42	36.65	-26	8,066	-0.32%
2020/09/22	17	33.39	0	0.00	33.35	17	7,863	0.22%
2020/09/21	1	34.35	4	35.19	34.30	-3	7,708	-0.04%
2020/09/18	5	34.25	4	34.79	34.20	1	7,523	0.01%
2020/09/17	29	34.13	19	34.45	34.25	10	7,327	0.14%
2020/09/16	4	31.81	8.2	32.05	33.25	-4.2	6,526	-0.06%
2020/09/15	1	30.40	3	30.33	30.25	-2	6,266	-0.03%
2020/09/14	0	0.00	5	29.80	30.60	-5	6,261	-0.08%
2020/09/11	0.3	29.45	4	29.90	29.45	-3.7	6,229	-0.06%
2020/09/10	2.1	30.90	0	0.00	30.20	2.1	6,137	0.03%
2020/09/07	9	32.17	0	0.00	31.90	9	5,899	0.15%
2020/09/04	23	33.02	2	33.20	33.10	21	5,778	0.36%
2020/09/03	50	33.34	26	33.80	33.90	24	5,632	0.43%
2020/09/02	10	33.38	5	33.56	33.90	5	5,256	0.10%
2020/09/01	41.1	32.13	10	32.16	31.90	31.1	4,900	0.63%
2020/08/31	100	33.13	12	33.30	33.10	88	4,636	1.90%
2020/08/28	5	31.05	208	31.75	31.80	-203	3,954	-5.13%	大賣/鉅額交易
2020/08/27	7	28.74	21	28.65	28.95	-14	3,557	-0.39%
2020/08/26	36	27.94	11	29.00	28.70	25	3,395	0.74%
2020/08/25	1	27.15	17	27.12	28.00	-16	3,050	-0.52%
2020/08/24	6	26.21	1	26.10	25.75	5	2,763	0.18%
2020/08/21	0	0.00	2	24.20	25.30	-2	2,765	-0.07%
2020/08/14	6	25.48	0	0.00	25.40	6	2,761	0.22%
2020/08/12	1	25.20	0	0.00	25.60	1	2,792	0.04%
2020/08/11	1	25.40	1	25.50	25.35	0	2,783	0.00%
2020/08/10	5	26.44	12	27.06	26.05	-7	2,757	-0.25%
2020/08/07	5	26.51	3	26.55	26.85	2	2,698	0.07%
2020/08/06	22	26.26	0	0.00	25.65	22	2,630	0.84%
2020/08/05	20	26.55	0	0.00	26.25	20	2,615	0.76%
2020/08/04	0	0.00	6	26.23	26.25	-6	2,523	-0.24%
2020/07/31	1	25.60	0	0.00	25.50	1	2,510	0.04%
2020/07/30	0	0.00	1	26.00	26.25	-1	2,482	-0.04%
2020/07/24	1	25.40	0	0.00	25.40	1	2,627	0.04%
2020/07/23	10	25.80	1	25.90	25.85	9	2,632	0.34%
2020/07/22	2	25.75	3	26.23	25.80	-1	2,756	-0.04%
2020/07/21	0	0.00	1	25.60	25.70	-1	2,739	-0.04%
2020/07/15	1	25.25	0	0.00	25.20	1	2,750	0.04%
2020/07/14	5	24.95	0	0.00	24.90	5	2,763	0.18%
2020/07/13	1	25.90	0	0.00	25.55	1	2,766	0.04%
2020/07/10	0	0.00	3	25.10	25.20	-3	2,815	-0.11%
2020/07/09	5	26.23	1	26.35	25.75	4	2,817	0.14%
2020/07/08	1	26.05	2	26.53	26.60	-1	2,798	-0.04%
2020/07/07	4	26.20	3	26.10	25.85	1	2,811	0.04%
2020/07/06	1	23.90	9	24.43	25.30	-8	2,715	-0.29%
2020/07/02	3	22.58	0	0.00	22.55	3	2,686	0.11%
2020/07/01	0	0.00	6	22.41	22.35	-6	2,708	-0.22%
2020/06/24	0	0.00	1	22.70	22.60	-1	2,771	-0.04%
2020/06/22	5	22.20	3	22.55	22.40	2	2,808	0.07%
2020/06/19	5	22.94	0	0.00	22.40	5	2,830	0.18%
2020/06/15	1	21.55	0	0.00	21.25	1	2,840	0.04%
2020/06/11	2	21.63	1	21.65	21.00	1	2,876	0.03%
2020/06/10	7	21.80	0	0.00	21.70	7	2,881	0.24%
2020/06/09	2	22.48	2	22.80	22.30	0	2,887	0.00%
2020/06/08	0	0.00	1	22.25	21.90	-1	2,864	-0.03%
2020/06/04	1	21.65	0	0.00	21.55	1	2,834	0.04%
2020/05/29	2	20.78	5	21.10	20.90	-3	2,742	-0.11%
2020/05/28	5	21.40	2	21.73	21.40	3	2,702	0.11%
2020/05/27	9	20.54	7	21.22	21.20	2	2,615	0.08%
2020/05/25	0	0.00	1	20.35	20.40	-1	2,522	-0.04%
2020/05/22	1	19.70	1	20.00	19.50	0	2,498	0.00%
2020/05/19	0	0.00	5	19.67	19.60	-5	2,540	-0.20%
2020/05/18	2	18.65	2	18.80	18.75	0	2,588	0.00%
2020/05/15	1	18.80	1	18.70	18.65	0	2,586	0.00%
2020/05/14	3	19.13	0	0.00	18.70	3	2,586	0.12%
2020/05/13	1	19.35	1	19.50	19.45	0	2,582	0.00%
2020/05/12	1	19.75	0	0.00	19.50	1	2,586	0.04%
2020/05/11	2	18.85	1	19.15	19.60	1	2,627	0.04%
2020/05/08	1	19.75	1	19.95	19.60	0	2,595	0.00%
2020/05/07	3	19.50	5	19.81	19.65	-2	2,599	-0.08%
2020/05/06	2	19.55	7	19.61	19.35	-5	2,577	-0.19%
2020/05/05	4	19.96	21	20.20	19.60	-17	2,576	-0.66%
2020/04/30	0	0.00	5	19.30	19.25	-5	2,540	-0.20%
2020/04/29	1	19.05	10	19.08	18.90	-9	2,544	-0.35%
2020/04/27	16	18.89	8	18.88	18.75	8	2,604	0.31%
2020/04/24	8	18.21	1	18.35	18.35	7	2,476	0.28%
2020/04/23	0	0.00	4	17.93	18.15	-4	2,483	-0.16%
2020/04/22	1	17.45	0	0.00	17.50	1	2,534	0.04%
2020/04/21	1	17.50	0	0.00	17.25	1	2,640	0.04%
2020/04/20	0	0.00	10	18.00	18.20	-10	2,913	-0.34%
2020/04/17	6	18.65	6	17.96	17.95	0	2,926	0.00%
2020/04/16	0	0.00	2	17.88	18.05	-2	2,899	-0.07%
2020/04/15	1	18.15	1	17.65	18.05	0	2,934	0.00%
2020/04/13	1	17.00	0	0.00	17.35	1	2,988	0.03%
2020/04/09	2	17.20	1	16.95	17.00	1	3,002	0.03%
2020/04/08	5	17.40	2	17.13	17.40	3	2,971	0.10%
2020/04/07	2	16.23	0.3	16.20	16.20	1.7	2,923	0.06%
2020/04/06	1	15.30	0	0.00	15.60	1	2,855	0.04%
2020/03/26	6	15.19	1	15.20	15.20	5	3,254	0.15%
2020/03/24	0	0.00	4	14.24	14.05	-4	3,303	-0.12%
2020/03/23	14	13.50	3	13.70	13.50	11	3,339	0.33%
2020/03/20	1	15.35	6	14.72	15.00	-5	3,390	-0.15%
2020/03/19	1	14.20	1	14.20	14.20	0	3,417	0.00%
2020/03/17	10	15.85	10	15.70	15.60	0	3,409	0.00%
2020/03/13	10	18.15	1	18.35	18.95	9	3,431	0.26%
2020/03/12	19	20.23	0	0.00	20.15	19	3,623	0.52%
2020/03/05	0.1	24.45	0	0.00	24.35	0.1	3,783	0.00%
2020/03/03	1	24.15	0	0.00	24.10	1	4,077	0.02%
2020/03/02	0	0.00	2	23.00	23.55	-2	4,127	-0.05%
2020/02/27	0	0.00	1	24.60	23.55	-1	4,179	-0.02%
2020/02/25	0	0.00	5	24.85	24.90	-5	4,226	-0.12%
2020/02/20	3	25.95	1	26.10	25.90	2	4,291	0.05%
2020/02/19	5	25.85	0	0.00	25.80	5	4,237	0.12%
2020/02/13	1	25.05	5	25.45	25.05	-4	4,601	-0.09%
2020/02/12	5	25.85	0	0.00	25.55	5	4,632	0.11%
2020/02/11	0	0.00	10	25.01	25.45	-10	4,706	-0.21%
2020/02/10	1	24.50	0	0.00	24.50	1	4,738	0.02%
2020/02/05	5	25.21	0	0.00	25.20	5	4,916	0.10%
2020/02/04	1	24.95	21	24.96	24.90	-20	4,886	-0.41%
2020/01/31	0	0.00	2	25.25	24.65	-2	4,932	-0.04%
2020/01/30	56.1	25.22	0	0.00	25.05	56.1	5,152	1.09%
2020/01/20	0	0.00	1	27.75	27.80	-1	5,336	-0.02%
2020/01/17	2	27.78	6	27.80	27.65	-4	5,417	-0.07%
2020/01/16	10	27.88	0	0.00	27.80	10	5,541	0.18%
2020/01/15	1	27.95	4	28.09	28.40	-3	5,473	-0.05%
2020/01/14	5	27.91	19	27.98	27.80	-14	5,353	-0.26%
2020/01/13	5	26.95	0	0.00	27.00	5	5,056	0.10%
2020/01/09	1	27.10	2	26.80	26.70	-1	5,108	-0.02%
2020/01/08	11	26.69	0	0.00	26.70	11	5,119	0.21%
2020/01/06	5	26.41	13	26.79	27.15	-8	4,980	-0.16%
2020/01/02	10	26.31	0	0.00	26.35	10	4,860	0.21%
2019/12/31	5	26.30	0	0.00	26.20	5	4,840	0.10%
2019/12/27	10	26.40	0	0.00	26.40	10	4,807	0.21%
2019/12/26	37	27.43	0	0.00	26.50	37	4,756	0.78%
2019/12/25	5	26.75	16	27.09	27.30	-11	4,460	-0.25%
2019/12/24	8	26.69	3	26.70	26.60	5	4,350	0.11%
2019/12/23	3	26.72	16	26.75	26.80	-13	4,326	-0.30%
2019/12/20	2	26.40	0	0.00	26.80	2	4,288	0.05%
2019/12/19	51	26.35	3	26.60	26.35	48	4,257	1.13%
2019/12/18	16	26.54	1	26.50	26.30	15	4,240	0.35%
2019/12/17	16	26.04	1	26.80	26.30	15	4,183	0.36%
2019/12/16	1	25.95	5	26.10	26.10	-4	4,092	-0.10%
2019/12/12	6	25.05	0	0.00	25.05	6	4,031	0.15%
2019/12/11	16	25.13	0	0.00	25.10	16	4,037	0.40%
2019/12/10	4	25.73	0	0.00	25.55	4	3,988	0.10%
2019/12/09	3	26.23	5	26.61	25.65	-2	3,957	-0.05%
2019/12/06	3	26.60	3	26.25	26.70	0	3,742	0.00%
2019/12/05	0	0.00	2	25.95	26.00	-2	3,682	-0.05%
2019/12/04	5	26.05	0	0.00	25.85	5	3,642	0.14%
2019/11/29	5	26.27	3	26.48	25.75	2	3,545	0.06%
2019/11/28	6	26.15	5	26.56	26.60	1	3,380	0.03%
2019/11/27	0	0.00	2	25.65	25.60	-2	3,262	-0.06%
2019/11/26	21	25.59	2	25.40	25.65	19	3,220	0.59%
2019/11/25	0	0.00	28	25.40	25.55	-28	3,324	-0.84%
2019/11/22	17	24.53	0	0.00	24.40	17	3,321	0.51%
2019/11/21	10	24.40	0	0.00	24.35	10	3,301	0.30%
2019/11/20	5	24.80	1	24.85	24.80	4	3,254	0.12%
2019/11/19	0	0.00	1	25.35	25.00	-1	3,237	-0.03%
2019/11/15	20	25.30	0	0.00	25.20	20	3,190	0.63%
2019/11/14	10	25.80	30	25.33	25.95	-20	3,108	-0.64%
2019/11/13	18	25.62	1	26.45	25.50	17	3,039	0.56%
2019/11/12	20	25.10	25	25.15	25.05	-5	2,794	-0.18%
2019/11/11	17	24.41	2	24.10	24.10	15	2,724	0.55%
2019/11/08	20	25.25	21	25.97	25.30	-1	2,691	-0.04%
2019/11/07	2	25.00	0	0.00	24.90	2	2,570	0.08%
2019/11/05	11	24.35	0	0.00	25.20	11	2,460	0.45%
2019/11/04	1.1	23.60	0	0.00	23.45	1.1	2,357	0.04%
2019/10/31	1.1	24.27	0	0.00	23.55	1.1	2,334	0.05%
2019/10/30	1	24.65	2	24.75	25.00	-1	2,247	-0.04%
2019/10/29	26	25.12	0	0.00	25.00	26	2,243	1.16%
2019/10/28	7	25.37	6	25.66	25.95	1	2,154	0.05%
2019/10/25	0	0.00	1	23.75	23.60	-1	1,993	-0.05%
2019/10/24	4	23.38	10	23.70	22.95	-6	1,895	-0.32%
2019/10/18	0	0.00	1	22.25	22.25	-1	1,729	-0.06%
2019/10/17	1	22.05	1.1	22.77	22.15	-0.1	1,708	0.00%
2019/10/16	0	0.00	1	22.45	22.70	-1	1,625	-0.06%
2019/10/08	5	21.00	0	0.00	21.00	5	1,566	0.32%
2019/10/07	5	20.90	0	0.00	21.00	5	1,577	0.32%
2019/10/04	0	0.00	3	20.90	21.10	-3	1,595	-0.19%
2019/10/02	0	20.90	0	0.00	20.70	0	1,613	0.00%
2019/09/24	1	21.55	0	0.00	21.50	1	1,612	0.06%
2019/09/23	0	0.00	1	21.95	21.95	-1	1,612	-0.06%
2019/09/17	1	21.05	0	0.00	21.05	1	1,610	0.06%
2019/09/16	0	0.00	0.1	21.25	21.35	-0.1	1,602	0.00%
2019/09/05	10	20.90	0	0.00	20.90	10	1,505	0.66%
2019/09/03	10	20.80	0	0.00	20.50	10	1,485	0.67%
2019/09/02	5	20.20	0	0.00	20.70	5	1,474	0.34%
2019/08/29	1	20.45	1	20.65	20.50	0	1,446	0.00%
2019/08/28	27	20.86	0	0.00	20.70	27	1,424	1.89%
2019/08/27	0	0.00	1	20.25	20.40	-1	1,255	-0.08%
2019/08/12	1	19.05	0	0.00	19.05	1	1,145	0.09%
2019/08/06	0	0.00	1	19.15	19.75	-1	1,109	-0.09%
2019/08/02	0	0.00	1	20.70	20.45	-1	1,102	-0.09%
2019/07/30	12	22.42	3	22.83	21.95	9	1,041	0.86%
2019/07/29	3	21.88	5	21.72	22.10	-2	864	-0.23%
2019/07/26	0	0.00	1	19.90	20.10	-1	750	-0.13%
2019/07/22	0	0.00	1	20.20	20.25	-1	849	-0.12%
2019/07/17	1	20.25	0	0.00	19.95	1	884	0.11%
2019/07/16	0	0.00	0.1	22.60	20.40	-0.1	880	-0.01%
2019/07/12	1	19.95	1	20.30	19.85	0	885	0.00%
2019/07/09	1	19.90	1	19.75	19.50	0	996	0.00%
2019/07/02	0	0.00	1	19.40	19.15	-1	1,166	-0.09%
2019/06/27	1	18.85	0	0.00	19.50	1	1,351	0.07%
2019/06/25	0.1	19.00	0	0.00	18.60	0.1	1,444	0.00%
2019/06/18	0	0.00	1	17.55	17.45	-1	1,696	-0.06%
2019/05/14	0	0.00	0.1	18.25	18.25	-0.1	2,098	0.00%
2019/05/08	0	19.85	0	0.00	19.85	0	2,045	0.00%
2019/05/02	0	0.00	1	20.20	20.25	-1	2,016	-0.05%
2019/04/30	1	19.55	0	0.00	19.90	1	2,005	0.05%
2019/04/26	1	20.70	0	0.00	20.80	1	1,929	0.05%
2019/04/19	0.1	22.00	0	0.00	21.55	0.1	1,850	0.00%
2019/04/18	3	22.05	0	0.00	21.55	3	1,839	0.16%
2019/04/17	1	22.40	0	0.00	22.50	1	1,810	0.06%
2019/04/16	2	22.93	33	22.59	22.70	-31	1,780	-1.74%
2019/04/15	20	22.20	4	22.15	22.20	16	1,702	0.94%
2019/04/12	3	21.40	0	0.00	21.15	3	1,666	0.18%
2019/04/11	1	21.90	1	22.60	21.80	0	1,641	0.00%
2019/04/10	0	0.00	19	22.39	22.25	-19	1,618	-1.17%
2019/04/09	6	22.15	56	22.46	22.00	-50	1,603	-3.12%
2019/04/08	20	23.18	50	23.28	22.35	-30	1,584	-1.89%
2019/04/03	30	22.35	27	21.87	22.30	3	1,492	0.20%
2019/04/02	21	20.64	32	21.42	21.25	-11	1,374	-0.80%
2019/04/01	30	20.63	0	0.00	20.25	30	1,339	2.24%
2019/03/29	25	20.69	0	0.00	20.50	25	1,326	1.88%
2019/03/28	50	20.42	0	0.00	20.20	50	1,275	3.92%
2019/03/26	0	0.00	28	20.81	20.10	-28	1,290	-2.17%
2019/03/25	0	0.00	20	19.38	19.60	-20	1,197	-1.67%
2019/03/22	1	18.80	1	19.25	19.25	0	1,350	0.00%
2019/03/21	0	0.00	20	18.25	18.60	-20	1,400	-1.43%
2019/03/19	10	17.85	0	0.00	17.85	10	1,382	0.72%
2019/03/18	10	17.95	1	18.10	18.35	9	1,379	0.65%
2019/03/14	1	17.70	0	0.00	17.55	1	1,386	0.07%
2019/03/13	0	0.00	1	18.10	17.90	-1	1,382	-0.07%
2019/03/08	25	18.70	2	19.10	18.60	23	1,412	1.63%
2019/03/06	1	18.65	0	0.00	18.65	1	1,360	0.07%
2019/03/05	0	0.00	1	18.30	18.00	-1	1,362	-0.07%
2019/03/04	1	17.80	0	0.00	18.10	1	1,376	0.07%
2019/02/22	10	18.40	1	18.45	18.00	9	1,622	0.55%
2019/02/21	1	18.10	20	17.77	18.20	-19	1,667	-1.14%
2019/02/18	10	17.70	0	0.00	17.45	10	1,708	0.59%
2019/02/14	0	0.00	30	16.83	16.85	-30	1,720	-1.74%
2019/01/18	0	0.00	6	16.50	16.40	-6	1,723	-0.35%
2019/01/11	10	16.30	0	0.00	16.35	10	1,693	0.59%
2019/01/03	0	0.00	10	17.55	17.20	-10	1,681	-0.59%
2018/12/27	0	0.00	10	18.10	18.10	-10	1,677	-0.60%
2018/12/25	20	17.40	0	0.00	17.30	20	1,616	1.24%
2018/12/24	5	18.20	0	0.00	18.10	5	1,602	0.31%
2018/12/20	5	19.13	0	0.00	18.15	5	1,547	0.32%
2018/12/19	0	0.00	1	19.45	19.50	-1	1,506	-0.07%
2018/12/18	3	19.15	1	19.55	19.00	2	1,466	0.14%
2018/12/17	18	19.42	7	19.46	19.50	11	1,420	0.77%
2018/12/14	1	18.50	11	18.15	19.15	-10	1,219	-0.82%
2018/12/13	0	0.00	30	17.47	17.45	-30	1,099	-2.73%
2018/12/12	0	0.00	40	17.55	17.45	-40	1,093	-3.66%
2018/12/11	10	17.55	35	17.58	17.65	-25	1,078	-2.32%
2018/12/10	15	18.52	0	0.00	17.95	15	1,064	1.41%
2018/12/06	10	18.01	0	0.00	17.80	10	1,041	0.96%
2018/12/05	10	18.43	0	0.00	18.25	10	1,031	0.97%
2018/12/04	26	19.19	1	19.55	18.95	25	1,021	2.45%
2018/12/03	46	18.46	0	0.00	18.50	46	972	4.73%
2018/11/30	0	0.00	10	18.00	17.85	-10	952	-1.05%
2018/11/29	1	18.20	0	0.00	17.85	1	942	0.11%
2018/11/28	1	18.40	5	18.36	18.05	-4	927	-0.43%
2018/11/26	20	18.80	1	18.85	19.00	19	882	2.15%
2018/11/23	2	18.45	2	18.73	18.75	0	771	0.00%
2018/11/22	0	0.00	10	18.40	18.45	-10	710	-1.41%
2018/11/21	1	18.70	0	0.00	18.65	1	676	0.15%
2018/11/20	1	18.65	10	18.35	18.60	-9	613	-1.47%
2018/11/19	2	17.40	2	18.00	18.40	0	510	0.00%
2018/11/15	10	18.10	0	0.00	17.60	10	447	2.24%
2018/11/14	13	17.75	29	17.95	18.40	-16	424	-3.77%
2018/11/09	0	0.00	1	14.80	14.75	-1	369	-0.27%
2018/10/31	1	14.25	0	0.00	14.25	1	377	0.27%
2018/10/16	3	14.15	0	0.00	14.00	3	396	0.76%
2018/10/11	5	13.95	0	0.00	13.95	5	415	1.20%
2018/10/09	22	15.54	0	0.00	15.45	22	415	5.30%
2018/10/08	2	15.95	0	0.00	15.95	2	419	0.48%
2018/10/03	5	17.40	0	0.00	17.25	5	436	1.15%
2018/10/01	10	17.65	0	0.00	17.60	10	447	2.24%
2018/09/26	0	0.00	3	17.85	17.85	-3	453	-0.66%
2018/09/07	0	0.00	10	20.60	19.95	-10	834	-1.20%
2018/08/27	0	0.00	4	20.28	20.50	-4	926	-0.43%
2018/08/22	0	0.00	4	20.90	20.85	-4	961	-0.42%
2018/08/20	0	0.00	52	21.21	21.40	-52	987	-5.26%
2018/08/17	0	0.00	40	19.69	20.45	-40	984	-4.06%
2018/08/16	0	0.00	5	19.00	18.60	-5	999	-0.50%
2018/08/13	5	19.60	0	0.00	19.85	5	1,100	0.45%
2018/08/10	0	0.00	5	21.04	20.95	-5	1,178	-0.42%
2018/08/08	0	0.00	1	21.00	20.85	-1	1,238	-0.08%
2018/08/07	0	0.00	10	21.30	21.20	-10	1,257	-0.80%
2018/08/06	0	0.00	5	21.10	21.00	-5	1,308	-0.38%
2018/08/03	0	0.00	10	20.23	20.15	-10	1,331	-0.75%
2018/07/26	0	0.00	1	22.00	22.05	-1	1,497	-0.07%
2018/07/25	30	21.34	0	0.00	21.35	30	1,495	2.01%
2018/07/05	0	0.00	10	23.60	23.25	-10	1,538	-0.65%
2018/07/03	11	23.96	0	0.00	23.40	11	1,596	0.69%
2018/06/28	0	0.00	4	25.35	24.90	-4	1,576	-0.25%
2018/06/27	1	26.15	6	25.78	25.60	-5	1,558	-0.32%
2018/06/26	0	0.00	9	26.10	26.90	-9	1,510	-0.60%
2018/06/25	0	0.00	56	25.50	25.60	-56	1,428	-3.92%
2018/06/21	29	24.38	0	0.00	24.35	29	1,380	2.10%
2018/06/20	0	0.00	1	24.40	24.30	-1	1,376	-0.07%
2018/06/19	21	25.59	12	25.45	25.45	9	1,362	0.66%
2018/06/11	0	0.00	5	23.95	23.20	-5	1,263	-0.40%
2018/06/07	4	24.80	3	24.60	24.60	1	1,236	0.08%
2018/06/06	0	0.00	5	24.35	24.25	-5	1,225	-0.41%
2018/06/04	0	0.00	150	24.88	24.55	-150	1,214	-12.35%	大賣/鉅額交易
2018/05/30	0	0.00	11	24.76	24.60	-11	1,184	-0.93%
2018/05/25	2	25.60	2	25.35	25.35	0	1,161	0.00%
2018/05/24	0	0.00	14	25.35	25.95	-14	1,151	-1.22%
2018/05/23	3	26.20	0	0.00	26.00	3	1,131	0.27%
2018/05/22	1	24.35	1	24.25	24.25	0	1,068	0.00%
2018/05/21	0	0.00	1	24.45	24.25	-1	1,055	-0.09%
2018/05/18	24	24.89	0	0.00	24.25	24	1,019	2.35%
2018/05/17	0	0.00	1	23.50	23.50	-1	937	-0.11%
2018/05/16	0	0.00	4	21.45	21.40	-4	898	-0.45%
2018/05/14	12	22.31	0	0.00	22.65	12	868	1.38%
2018/05/10	0	0.00	15	22.00	21.45	-15	792	-1.89%
2018/05/09	33	22.54	2	22.28	22.10	31	745	4.16%