國喬 (1312)-凱基-永華券商分點個股進出

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
10.75
漲跌
▼0.20
漲幅
-1.83%
成交量
4,378張
產業
上市塑膠類股
644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－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華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
2024/12/13	0	0.00	181	10.65	10.75	-181	2,475	-7.31%	大賣/鉅額交易
2024/12/09	20	11.15	0	0.00	11.20	20	2,463	0.81%
2024/12/06	1	11.25	1	11.25	11.30	0	2,472	0.00%
2024/12/03	0.6	11.55	5	11.50	11.50	-4.4	2,591	-0.17%
2024/12/02	20	11.45	0	0.00	11.40	20	2,589	0.77%
2024/11/20	1	11.80	0	0.00	11.80	1	2,610	0.04%
2024/11/18	2	11.80	5	12.01	12.05	-3	2,645	-0.11%
2024/11/15	0	0.00	1	11.60	11.55	-1	2,593	-0.04%
2024/11/08	1	12.25	0	0.00	12.25	1	2,538	0.04%
2024/11/07	0	0.00	1	12.40	12.35	-1	2,557	-0.04%
2024/11/04	1	12.20	0	0.00	12.10	1	2,775	0.04%
2024/10/29	1	12.30	0	0.00	12.20	1	3,100	0.03%
2024/10/22	21	12.50	0	0.00	12.50	21	3,191	0.66%
2024/10/21	2	12.65	0	0.00	12.60	2	3,272	0.06%
2024/10/14	21	12.65	1	12.85	12.85	20	3,952	0.51%
2024/09/27	5	13.35	11	13.68	13.65	-6	4,371	-0.14%
2024/09/25	1	12.90	5	13.09	13.05	-4	4,240	-0.09%
2024/09/23	1	12.95	0	0.00	12.95	1	4,283	0.02%
2024/09/18	3	13.13	0	0.00	13.05	3	4,327	0.07%
2024/09/06	1	12.40	0	0.00	12.40	1	4,331	0.02%
2024/09/02	5	13.10	0	0.00	13.05	5	4,336	0.12%
2024/08/13	1	13.00	0	0.00	13.20	1	4,773	0.02%
2024/08/08	7	13.20	0	0.00	13.25	7	5,100	0.14%
2024/08/06	2	12.68	3	12.93	12.95	-1	5,255	-0.02%
2024/08/05	61	12.97	0	0.00	12.85	61	5,107	1.19%
2024/07/30	1	14.30	1	14.50	14.55	0	4,768	0.00%
2024/07/23	0.1	14.65	0	0.00	14.60	0.1	4,683	0.00%
2024/07/19	1	14.85	1	15.00	14.90	0	4,566	0.00%
2024/07/18	0	0.00	12	15.38	15.50	-12	4,390	-0.27%
2024/07/17	1	15.25	2	15.45	15.30	-1	4,215	-0.02%
2024/07/12	0	0.00	24	15.11	15.05	-24	3,917	-0.61%
2024/07/10	0	0.00	2	14.35	14.25	-2	3,585	-0.06%
2024/07/09	3	14.15	0	0.00	14.15	3	3,570	0.08%
2024/07/05	1	14.50	2	14.48	14.45	-1	3,538	-0.03%
2024/07/04	1	14.40	4	14.38	14.30	-3	3,492	-0.09%
2024/07/03	0	0.00	2	14.23	14.25	-2	3,479	-0.06%
2024/06/28	3	14.00	4	14.21	14.00	-1	3,441	-0.03%
2024/06/27	1	14.00	0	0.00	13.95	1	3,421	0.03%
2024/06/26	1	14.05	0	0.00	13.95	1	3,400	0.03%
2024/06/25	3	14.20	1	14.10	14.25	2	3,399	0.06%
2024/06/24	1	14.40	0	0.00	14.40	1	3,386	0.03%
2024/06/21	1	14.50	6	14.47	14.60	-5	3,365	-0.15%
2024/06/20	0	0.00	4	14.09	14.15	-4	3,241	-0.12%
2024/06/19	3	13.85	1	13.95	13.80	2	3,207	0.06%
2024/06/18	3	13.95	1	13.90	13.90	2	3,199	0.06%
2024/06/17	0	0.00	2	14.15	14.10	-2	3,218	-0.06%
2024/06/14	4	13.93	1	13.95	13.95	3	3,211	0.09%
2024/06/13	2	13.95	1	13.95	13.95	1	3,213	0.03%
2024/06/12	2	13.98	1	14.10	13.95	1	3,239	0.03%
2024/06/11	2	14.00	3	14.02	14.00	-1	3,231	-0.03%
2024/06/07	0	0.00	6	14.19	14.25	-6	3,262	-0.18%
2024/06/06	20	13.60	0	0.00	13.65	20	3,186	0.63%
2024/06/05	1	13.80	0	0.00	13.75	1	3,156	0.03%
2024/06/04	8	14.03	0	0.00	13.85	8	3,211	0.25%
2024/06/03	5	14.32	0	0.00	14.30	5	3,151	0.16%
2024/05/30	0	0.00	1	14.65	14.55	-1	3,114	-0.03%
2024/05/29	1	14.45	0	0.00	14.45	1	3,089	0.03%
2024/05/28	0	0.00	4	14.46	14.75	-4	3,056	-0.13%
2024/05/27	2	14.03	1	14.15	14.10	1	2,967	0.03%
2024/05/24	0	0.00	2	14.28	14.25	-2	2,966	-0.07%
2024/05/23	8	14.04	0	0.00	14.05	8	2,947	0.27%
2024/05/22	0	0.00	0.4	14.50	14.40	-0.4	2,898	-0.01%
2024/05/21	9	14.22	3	14.42	14.50	6	2,882	0.21%
2024/05/20	1	14.45	8	14.60	14.45	-7	2,842	-0.25%
2024/05/15	1.4	14.90	14	14.84	14.85	-12.7	2,643	-0.48%
2024/05/14	4	14.13	0	0.00	14.15	4	2,372	0.17%
2024/05/13	8	14.40	9	13.97	14.35	-1	2,299	-0.04%
2024/05/09	1	13.25	0	0.00	13.25	1	2,075	0.05%
2024/05/07	5	13.31	0	0.00	13.25	5	2,087	0.24%
2024/05/06	2	13.43	0	0.00	13.45	2	2,100	0.10%
2024/05/03	7	13.49	0	0.00	13.45	7	2,120	0.33%
2024/04/26	0	0.00	1	13.25	13.30	-1	2,086	-0.05%
2024/04/25	1	13.10	0	0.00	13.20	1	2,097	0.05%
2024/04/22	0	0.00	6	13.26	13.15	-6	2,245	-0.27%
2024/04/19	1	13.05	1	13.40	12.90	0	2,208	0.00%
2024/04/17	1.2	12.96	0	0.00	12.95	1.2	2,215	0.05%
2024/04/16	2	13.05	0	0.00	12.95	2	2,259	0.09%
2024/04/12	1	13.25	0	0.00	13.35	1	2,259	0.04%
2024/04/11	1	13.35	0	0.00	13.35	1	2,269	0.04%
2024/04/10	0	0.00	1	13.65	13.70	-1	2,261	-0.04%
2024/04/09	0	0.00	4	13.50	13.55	-4	2,269	-0.18%
2024/04/08	1	13.15	0	0.00	13.30	1	2,246	0.04%
2024/04/03	2	13.23	0	0.00	13.20	2	2,279	0.09%
2024/04/02	1	13.35	0	0.00	13.35	1	2,306	0.04%
2024/04/01	0	0.00	4	13.49	13.55	-4	2,324	-0.17%
2024/03/28	6	13.10	0	0.00	13.10	6	2,722	0.22%
2024/03/21	0	0.00	6	13.39	13.45	-6	2,906	-0.21%
2024/03/13	0.1	13.45	1	13.45	13.45	-0.9	3,199	-0.03%
2024/03/11	0	0.00	4	13.66	13.75	-4	3,182	-0.13%
2024/03/08	54	13.56	0	0.00	13.55	54	3,175	1.70%
2024/03/07	2	13.85	2	13.95	13.90	0	3,119	0.00%
2024/03/05	6	13.95	0	0.00	14.00	6	3,129	0.19%
2024/03/04	5	14.00	0	0.00	14.05	5	3,123	0.16%
2024/03/01	1	14.10	0	0.00	14.10	1	3,153	0.03%
2024/02/29	1	14.15	0	0.00	14.15	1	3,180	0.03%
2024/02/27	0	0.00	6	14.15	14.10	-6	3,200	-0.19%
2024/02/23	3	14.25	1	14.35	14.25	2	3,174	0.06%
2024/02/22	3	14.27	0	0.00	14.30	3	3,174	0.09%
2024/02/21	3	14.35	0	0.00	14.35	3	3,160	0.09%
2024/02/19	0.1	14.80	2	14.68	14.70	-1.9	3,164	-0.06%
2024/02/16	0	0.00	1	14.45	14.45	-1	3,162	-0.03%
2024/02/05	3	14.20	0	0.00	14.25	3	3,121	0.10%
2024/02/01	0	0.00	2	14.55	14.55	-2	3,102	-0.06%
2024/01/30	2	14.45	0	0.00	14.50	2	3,067	0.07%
2024/01/29	0	0.00	5.7	14.74	14.75	-5.7	3,046	-0.19%
2024/01/26	0	0.00	2	14.58	14.50	-2	3,020	-0.07%
2024/01/25	0	0.00	1	14.45	14.40	-1	2,991	-0.03%
2024/01/24	0	0.00	1	14.45	14.35	-1	2,969	-0.03%
2024/01/23	0	0.00	1	14.35	14.25	-1	2,954	-0.03%
2024/01/17	1	14.20	0	0.00	14.05	1	2,888	0.03%
2024/01/16	5	14.37	0	0.00	14.30	5	2,815	0.18%
2024/01/15	3.1	14.60	0	0.00	14.60	3.1	2,751	0.11%
2024/01/12	0	0.00	2	14.70	14.70	-2	2,763	-0.07%
2024/01/11	3	14.50	0	0.00	14.60	3	2,752	0.11%
2024/01/10	1	14.75	0	0.00	14.70	1	2,695	0.04%
2024/01/08	0	0.00	3	15.25	15.15	-3	2,607	-0.12%
2024/01/04	0	0.00	2	15.10	15.05	-2	2,550	-0.08%
2024/01/03	0	0.00	3	15.15	15.15	-3	2,545	-0.12%
2023/12/27	1	15.10	4	15.10	15.10	-3	2,422	-0.12%
2023/12/26	2	15.10	3	15.28	15.10	-1	2,395	-0.04%
2023/12/25	4	14.85	2	14.85	14.85	2	2,213	0.09%
2023/12/22	2	15.08	0	0.00	15.05	2	1,962	0.10%
2023/12/21	2	15.18	2	15.30	15.30	0	1,937	0.00%
2023/12/20	0	0.00	1	15.00	15.05	-1	1,865	-0.05%
2023/12/19	2	14.90	0	0.00	14.90	2	1,841	0.11%
2023/12/12	2	15.08	5	15.20	15.45	-3	1,536	-0.20%
2023/12/11	5	15.26	0	0.00	15.20	5	1,441	0.35%
2023/12/08	1	15.80	0	0.00	15.70	1	1,371	0.07%
2023/12/07	3	15.80	1	15.90	15.70	2	1,337	0.15%
2023/12/06	2	15.98	0	0.00	15.95	2	1,305	0.15%
2023/12/05	1	15.95	0	0.00	16.00	1	1,296	0.08%
2023/11/30	1	15.90	1	16.05	16.05	0	1,242	0.00%
2023/11/29	1	16.05	0	0.00	16.10	1	1,197	0.08%
2023/11/28	41	16.12	1	16.25	16.20	40	1,185	3.37%
2023/11/24	40	16.65	0	0.00	16.75	40	1,085	3.68%
2023/11/23	15	16.40	0	0.00	16.45	15	1,045	1.43%
2023/11/15	0	0.00	1	16.10	16.15	-1	1,023	-0.10%
2023/11/10	2	15.85	0	0.00	15.80	2	1,096	0.18%
2023/11/09	1	15.85	0	0.00	15.85	1	1,163	0.09%
2023/10/20	1	15.80	0	0.00	15.90	1	1,472	0.07%
2023/09/21	1	17.15	0	0.00	17.10	1	1,759	0.06%
2023/09/15	5	17.50	0	0.00	17.25	5	1,753	0.29%
2023/09/13	0	0.00	3	17.35	17.55	-3	1,748	-0.17%
2023/08/14	2	17.40	0	0.00	17.25	2	1,706	0.12%
2023/08/09	0	0.00	9	18.80	18.85	-9	1,648	-0.55%
2023/08/02	0	0.00	21	18.92	18.70	-21	1,718	-1.22%
2023/08/01	0	0.00	1	18.50	18.60	-1	1,668	-0.06%
2023/07/31	0	0.00	10	18.45	18.40	-10	1,654	-0.60%
2023/07/28	20	18.30	0	0.00	18.30	20	1,654	1.21%
2023/07/26	20	18.30	0	0.00	18.35	20	1,683	1.19%
2023/07/13	22	18.25	0	0.00	18.20	22	2,108	1.04%
2023/07/12	0	0.00	2	18.25	18.25	-2	2,130	-0.09%
2023/07/10	20	18.60	0	0.00	18.50	20	2,291	0.87%
2023/07/06	1	18.90	3	18.85	18.80	-2	2,319	-0.09%
2023/06/21	0	0.00	7	19.25	19.25	-7	2,533	-0.28%
2023/06/16	0	0.00	10	19.50	19.45	-10	2,543	-0.39%
2023/06/13	20	19.20	0	0.00	19.20	20	2,599	0.77%
2023/06/09	2	19.50	0	0.00	19.45	2	2,629	0.08%
2023/06/07	3	19.55	0	0.00	19.55	3	2,691	0.11%
2023/06/05	0	0.00	1	19.65	19.65	-1	2,703	-0.04%
2023/05/29	0	0.00	0.3	19.05	19.00	-0.3	2,667	-0.01%
2023/05/22	0	0.00	3	19.10	19.15	-3	2,696	-0.11%
2023/05/16	0	0.00	3	19.10	19.05	-3	2,742	-0.11%
2023/05/12	1	18.90	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.90	0	0.00	18.75	1	2,751	0.04%
2023/05/10	1	19.30	2	19.25	19.25	-1	2,767	-0.04%
2023/05/09	0	0.00	2	19.55	19.45	-2	2,776	-0.07%
2023/05/08	0	0.00	2	19.75	19.75	-2	2,779	-0.07%
2023/05/05	0	0.00	2	19.68	19.70	-2	2,811	-0.07%
2023/05/03	3	19.88	0	0.00	19.85	3	2,862	0.10%
2023/05/02	3	20.10	0	0.00	20.10	3	2,900	0.10%
2023/04/28	1	20.15	0	0.00	20.25	1	2,931	0.03%
2023/04/27	2	20.30	1	20.15	20.30	1	2,925	0.03%
2023/04/25	1	20.35	0	0.00	20.30	1	2,926	0.03%
2023/04/24	0	0.00	1	20.80	20.80	-1	2,921	-0.03%
2023/04/20	3	20.22	0	0.00	20.25	3	2,771	0.11%
2023/04/19	0	0.00	1.8	20.22	20.20	-1.8	2,771	-0.06%
2023/04/18	1	20.50	0	0.00	20.55	1	2,732	0.04%
2023/04/17	2	21.20	0	0.00	21.20	2	2,683	0.07%
2023/04/13	0	0.00	51	20.85	20.75	-51	2,655	-1.92%
2023/04/12	0	0.00	1	20.60	20.60	-1	2,543	-0.04%
2023/04/10	0	0.00	1	20.35	20.40	-1	2,513	-0.04%
2023/04/07	2	20.05	1	20.10	20.20	1	2,507	0.04%
2023/04/06	4	20.40	4	20.61	20.15	0	2,542	0.00%
2023/03/31	0	0.00	1.1	20.00	20.00	-1.1	2,482	-0.04%
2023/03/29	0.1	19.80	0	0.00	19.85	0.1	2,644	0.00%
2023/03/28	0	0.00	1	20.10	19.80	-1	2,687	-0.04%
2023/03/24	0	0.00	1	19.75	19.60	-1	2,738	-0.04%
2023/03/15	1	19.50	0	0.00	19.45	1	3,186	0.03%
2023/03/13	0	0.00	1	19.80	19.65	-1	3,388	-0.03%
2023/03/10	1	19.55	0	0.00	19.60	1	3,538	0.03%
2023/02/23	0	0.00	11	20.00	19.95	-11	4,680	-0.24%
2023/02/21	0	0.00	10	19.85	19.80	-10	4,678	-0.21%
2023/02/20	0	0.00	16	19.90	19.95	-16	4,724	-0.34%
2023/02/17	0	0.00	1	19.80	19.85	-1	4,755	-0.02%
2023/02/08	1	19.55	1	19.85	19.60	0	4,977	0.00%
2023/02/02	0	19.85	0	0.00	19.95	0	4,851	0.00%
2023/01/31	1	20.00	1	20.30	20.05	0	4,794	0.00%
2023/01/16	0	0.00	1	19.80	19.70	-1	4,665	-0.02%
2023/01/06	0	0.00	50	19.43	19.30	-50	4,500	-1.11%
2023/01/04	0	0.00	50	19.35	19.30	-50	4,480	-1.12%
2023/01/03	0	0.00	200	18.99	19.20	-200	4,453	-4.49%	大賣/鉅額交易
2022/12/27	1	19.15	0	0.00	19.20	1	4,403	0.02%
2022/12/26	0	0.00	1	19.10	19.10	-1	4,384	-0.02%
2022/12/22	0	0.00	1	18.45	18.75	-1	4,346	-0.02%
2022/12/21	1	18.15	0	0.00	18.15	1	4,338	0.02%
2022/12/20	50	18.50	1	18.60	18.25	49	4,264	1.15%
2022/12/16	1	18.80	0	0.00	18.35	1	4,271	0.02%
2022/12/15	0	0.00	10	19.00	19.05	-10	4,192	-0.24%
2022/12/13	0	0.00	1	18.65	18.50	-1	4,147	-0.02%
2022/12/12	1	18.30	0	0.00	18.45	1	4,095	0.02%
2022/12/09	20	19.43	27	19.41	19.00	-7	4,067	-0.17%
2022/12/08	36	18.80	0	0.00	18.85	36	3,862	0.93%
2022/12/07	51	18.89	0	0.00	18.85	51	3,836	1.33%
2022/12/06	7	19.57	1	19.50	19.20	6	3,753	0.16%
2022/12/02	20	20.20	0	0.00	20.30	20	3,560	0.56%
2022/12/01	20.1	20.92	35	20.86	20.70	-15	3,402	-0.44%
2022/11/30	0	0.00	44	20.18	20.80	-44	2,936	-1.50%
2022/11/29	0	0.00	31	19.01	18.95	-31	2,586	-1.20%
2022/11/28	0	0.00	160	18.66	18.80	-160	2,511	-6.37%	大賣/鉅額交易
2022/11/25	1	18.05	41	18.33	18.30	-40	2,377	-1.68%
2022/11/24	0	0.00	1	17.85	17.85	-1	2,293	-0.04%
2022/11/21	30	17.37	0	0.00	17.35	30	2,281	1.32%
2022/11/17	5	17.60	1	17.60	17.65	4	2,379	0.17%
2022/11/16	1	17.35	0	0.00	17.35	1	2,368	0.04%
2022/11/15	30	17.65	0	0.00	17.70	30	2,326	1.29%
2022/11/14	1	17.35	1	17.70	17.80	0	2,318	0.00%
2022/11/11	21	18.00	0	0.00	18.05	21	2,211	0.95%
2022/11/10	0	0.00	50	18.25	18.40	-50	2,185	-2.29%
2022/11/09	0	0.00	101	18.50	18.50	-101	2,248	-4.49%	大賣/鉅額交易
2022/11/07	30	18.00	0	0.00	18.05	30	2,362	1.27%
2022/11/04	20	17.67	1	17.60	17.95	19	2,357	0.81%
2022/11/01	0	0.00	1	17.65	17.70	-1	2,373	-0.04%
2022/10/28	11	17.40	0	0.00	17.30	11	2,430	0.45%
2022/10/27	0	0.00	1	17.60	17.65	-1	2,459	-0.04%
2022/10/26	30	17.20	0	0.00	17.25	30	2,450	1.22%
2022/10/24	0	0.00	0.3	17.10	17.10	-0.3	2,451	-0.01%
2022/10/19	0	0.00	10	17.45	17.35	-10	2,446	-0.41%
2022/10/18	0	0.00	2	17.28	17.45	-2	2,447	-0.08%
2022/10/17	14	16.73	2	16.95	17.05	12	2,453	0.49%
2022/10/14	0	0.00	1	17.10	17.10	-1	2,461	-0.04%
2022/10/13	56	17.27	6	16.75	16.80	50	2,486	2.01%
2022/10/12	1	17.40	0	0.00	17.40	1	2,495	0.04%
2022/10/11	100	17.50	0	0.00	17.50	100	2,508	3.99%
2022/10/05	0	0.00	1	18.00	17.85	-1	2,950	-0.03%
2022/10/04	0	0.00	2	17.73	17.75	-2	3,093	-0.06%
2022/09/30	0	0.00	5	17.46	17.50	-5	3,229	-0.15%
2022/09/29	0	0.00	1	16.95	17.10	-1	3,278	-0.03%
2022/09/28	13	16.89	0	0.00	16.60	13	3,317	0.39%
2022/09/27	22	17.59	0	0.00	17.55	22	3,304	0.67%
2022/09/26	24	17.87	0	0.00	17.85	24	3,292	0.73%
2022/09/19	10	18.65	0	0.00	18.65	10	3,384	0.30%
2022/09/14	0	0.00	30	18.65	18.65	-30	3,531	-0.85%
2022/09/13	0	0.00	1	18.70	18.65	-1	3,590	-0.03%
2022/09/12	1	18.60	21	18.45	18.45	-20	3,645	-0.55%
2022/09/08	0	0.00	53	18.02	18.45	-53	3,663	-1.45%
2022/09/07	1	17.95	0	0.00	17.95	1	3,661	0.03%
2022/09/06	2	18.28	0	0.00	18.30	2	3,673	0.05%
2022/09/05	1	18.30	0	0.00	18.35	1	3,674	0.03%
2022/09/02	1	18.55	4	18.58	18.55	-3	3,684	-0.08%
2022/08/29	3	18.73	0	0.00	18.75	3	3,704	0.08%
2022/08/25	103	19.20	0	0.00	19.10	103	3,735	2.76%	大買/鉅額交易
2022/08/24	64	19.34	1	19.30	19.20	63	3,731	1.69%
2022/08/22	30	18.81	0	0.00	18.90	30	3,717	0.81%
2022/08/19	3	18.70	15	18.67	18.90	-12	3,723	-0.32%
2022/08/17	0	0.00	1	18.70	18.70	-1	3,748	-0.03%
2022/08/16	1	19.00	0	0.00	18.85	1	3,712	0.03%
2022/08/15	1	19.15	0	0.00	19.20	1	3,655	0.03%
2022/08/12	2	19.33	0	0.00	19.25	2	3,634	0.06%
2022/08/11	0	0.00	1	19.80	19.85	-1	3,577	-0.03%
2022/08/04	1	19.25	7	19.20	19.25	-6	3,773	-0.16%
2022/08/03	1	19.30	0	0.00	19.35	1	3,773	0.03%
2022/08/02	1	19.60	0	0.00	19.60	1	3,817	0.03%
2022/08/01	0	0.00	2	19.95	19.95	-2	3,923	-0.05%
2022/07/29	0	0.00	1	19.80	19.80	-1	3,966	-0.03%
2022/07/25	0	0.00	3	19.62	19.65	-3	4,118	-0.07%
2022/07/21	10	19.30	0	0.00	19.50	10	4,277	0.23%
2022/07/19	0	0.00	1	19.35	19.35	-1	4,361	-0.02%
2022/07/14	0	0.00	1	19.00	19.20	-1	4,323	-0.02%
2022/07/13	0	0.00	1	20.85	20.60	-1	4,147	-0.02%
2022/07/12	1	20.60	0	0.00	20.35	1	3,987	0.03%
2022/07/11	15	21.49	0	0.00	21.40	15	3,872	0.39%
2022/07/08	3	21.85	0	0.00	21.65	3	3,871	0.08%
2022/07/07	0	0.00	1	21.65	21.55	-1	3,848	-0.03%
2022/07/06	21	22.07	0.1	21.80	21.40	20.9	3,823	0.55%
2022/07/01	31	22.19	0	0.00	21.95	31	3,924	0.79%
2022/06/30	1	22.70	0	0.00	22.70	1	3,952	0.03%
2022/06/28	0	0.00	1	23.35	23.30	-1	4,190	-0.02%
2022/06/23	0	0.00	5	22.57	22.35	-5	4,515	-0.11%
2022/06/22	2	22.33	0	0.00	22.25	2	4,511	0.04%
2022/06/20	2	23.30	0	0.00	22.80	2	4,393	0.05%
2022/06/16	1	23.90	0	0.00	23.85	1	4,373	0.02%
2022/06/15	0	0.00	2	24.35	24.20	-2	4,381	-0.05%
2022/06/13	3	24.10	0	0.00	24.15	3	4,426	0.07%
2022/06/08	1	24.80	0	0.00	24.60	1	4,538	0.02%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/06/02	0	0.00	1	24.75	24.75	-1	4,978	-0.02%
2022/06/01	0	0.00	1	24.65	24.50	-1	5,083	-0.02%
2022/05/26	0	0.00	2	24.25	23.95	-2	5,504	-0.04%
2022/05/25	0	0.00	1	24.00	24.10	-1	5,539	-0.02%
2022/05/24	0	0.00	3	24.13	24.10	-3	5,633	-0.05%
2022/05/20	0	0.00	1	24.25	24.10	-1	5,713	-0.02%
2022/05/19	5	23.90	0	0.00	24.15	5	5,774	0.09%
2022/05/18	0	0.00	1	24.55	24.55	-1	5,777	-0.02%
2022/05/13	2	23.75	0	0.00	23.80	2	5,880	0.03%
2022/05/10	2	24.20	0	0.00	24.25	2	6,404	0.03%
2022/05/09	4	24.83	0	0.00	24.60	4	6,485	0.06%
2022/05/06	2	25.55	65	25.55	25.55	-63	6,541	-0.96%
2022/04/29	2	26.00	0	0.00	26.05	2	6,777	0.03%
2022/04/28	0	0.00	1	25.60	25.80	-1	6,871	-0.01%
2022/04/27	32	25.39	1	25.25	25.05	31	6,853	0.45%
2022/04/26	1	25.95	0	0.00	26.00	1	6,861	0.01%
2022/04/25	1	26.10	1	26.00	25.95	0	6,865	0.00%
2022/04/21	6	26.47	1	26.50	26.50	5	6,834	0.07%
2022/04/18	1.1	26.05	0	0.00	26.05	1.1	7,130	0.02%
2022/04/14	0	0.00	1	26.60	26.55	-1	7,364	-0.01%
2022/04/13	0	0.00	1	26.30	26.30	-1	7,342	-0.01%
2022/04/12	2	26.03	0	0.00	26.15	2	7,389	0.03%
2022/04/11	1.1	26.25	0	0.00	26.15	1.1	7,410	0.01%
2022/04/08	1	26.40	0	0.00	26.60	1	7,422	0.01%
2022/04/07	2	26.30	0	0.00	26.25	2	7,512	0.03%
2022/04/06	30	26.65	0	0.00	26.75	30	7,510	0.40%
2022/04/01	3	26.90	0	0.00	27.00	3	7,483	0.04%
2022/03/31	3	27.32	0	0.00	27.30	3	7,388	0.04%
2022/03/30	4	27.85	4	28.04	27.85	0	7,366	0.00%
2022/03/29	1	26.75	0	0.00	26.80	1	7,049	0.01%
2022/03/22	1	27.00	0	0.00	27.15	1	7,152	0.01%
2022/03/21	1	26.95	0	0.00	27.00	1	7,239	0.01%
2022/03/14	0	0.00	1	26.70	26.80	-1	7,632	-0.01%
2022/03/11	0	0.00	3	26.25	26.25	-3	7,710	-0.04%
2022/03/10	2	26.40	0	0.00	26.50	2	7,763	0.03%
2022/03/09	3	26.37	2	26.20	26.10	1	7,810	0.01%
2022/03/08	22	26.74	0	0.00	26.70	22	7,737	0.28%
2022/03/07	43	27.60	0	0.00	27.75	43	7,794	0.55%
2022/03/03	0	0.00	6	29.10	28.95	-6	8,350	-0.07%
2022/03/02	1	28.60	2	28.93	28.85	-1	9,203	-0.01%
2022/03/01	0	0.00	1	28.70	28.75	-1	9,854	-0.01%
2022/02/24	0	0.00	26	28.10	27.80	-26	10,113	-0.26%
2022/02/23	0	0.00	1	28.50	28.45	-1	10,078	-0.01%
2022/02/22	2	28.50	0	0.00	28.35	2	10,231	0.02%
2022/02/21	0	0.00	82	28.78	28.70	-82	10,260	-0.80%
2022/02/18	0	28.70	1	28.40	28.55	-1	10,295	-0.01%
2022/02/17	5	28.35	0	0.00	28.35	5	10,442	0.05%
2022/02/16	3	28.22	0	0.00	28.25	3	10,722	0.03%
2022/02/14	1	28.55	1	28.90	28.30	0	11,335	0.00%
2022/02/11	2	29.00	4	28.95	29.00	-2	11,247	-0.02%
2022/02/10	3	28.75	1	28.80	28.80	2	11,082	0.02%
2022/02/09	2	28.25	4	28.26	28.50	-2	10,962	-0.02%
2022/02/08	2	28.25	1	28.10	28.25	1	10,899	0.01%
2022/02/07	0	0.00	2	27.18	27.80	-2	10,850	-0.02%
2022/01/26	1	26.60	0	0.00	26.60	1	10,807	0.01%
2022/01/25	4	26.64	0	0.00	26.50	4	10,809	0.04%
2022/01/24	1	26.95	0	0.00	27.00	1	10,773	0.01%
2022/01/21	11	27.50	0	0.00	27.50	11	10,718	0.10%
2022/01/14	0	0.00	1	27.75	27.85	-1	10,674	-0.01%
2022/01/13	1	28.10	1	28.10	28.05	0	10,691	0.00%
2022/01/12	23	27.55	6	27.65	27.75	17	10,724	0.16%
2022/01/11	12	27.95	0	0.00	27.65	12	10,735	0.11%
2022/01/06	1	28.10	0	0.00	28.10	1	10,514	0.01%
2022/01/05	20	28.10	0	0.00	28.10	20	10,537	0.19%
2022/01/04	3	28.22	0	0.00	28.25	3	10,557	0.03%
2021/12/28	6	28.65	0	0.00	28.65	6	10,792	0.06%
2021/12/24	0	0.00	7	28.62	28.40	-7	11,428	-0.06%
2021/12/23	2	28.30	0	0.00	28.35	2	11,759	0.02%
2021/12/16	1	28.00	0	0.00	27.90	1	13,171	0.01%
2021/12/14	1	28.15	0	0.00	28.10	1	13,455	0.01%
2021/12/10	0	0.00	2.3	28.30	28.20	-2.3	13,719	-0.02%
2021/12/09	1	28.45	0	0.00	28.45	1	13,672	0.01%
2021/12/08	0	0.00	20	28.80	28.55	-20	13,661	-0.15%
2021/12/06	10	28.35	0	0.00	28.35	10	13,459	0.07%
2021/12/03	0	0.00	1.3	28.78	28.50	-1.3	13,445	-0.01%
2021/12/02	0	0.00	44	28.51	28.40	-44	13,374	-0.33%
2021/12/01	18.2	28.58	0	0.00	28.70	18.2	13,300	0.14%
2021/11/30	2	28.50	0	0.00	28.75	2	13,134	0.02%
2021/11/29	27	28.83	0	28.90	28.70	27	12,856	0.21%
2021/11/26	23	30.00	16.7	29.82	29.80	6.3	12,642	0.05%
2021/11/25	24	29.70	5	29.75	29.75	19	11,857	0.16%
2021/11/23	37	28.23	0	0.00	28.15	37	10,814	0.34%
2021/11/19	1	28.90	0	0.00	28.50	1	10,778	0.01%
2021/11/18	25	28.23	0	0.00	28.70	25	10,714	0.23%
2021/11/17	1	28.15	0	0.00	28.15	1	10,699	0.01%
2021/11/15	0	0.00	0.3	29.40	28.80	-0.3	10,695	0.00%
2021/11/12	0	0.00	5	29.45	29.55	-5	10,498	-0.05%
2021/11/11	1	27.50	0	0.00	27.50	1	10,105	0.01%
2021/11/08	0.3	27.50	0	0.00	27.85	0.3	10,598	0.00%
2021/11/05	0	0.00	1	27.15	27.55	-1	10,861	-0.01%
2021/11/02	20	27.10	1	27.00	26.95	19	11,027	0.17%
2021/11/01	1	27.20	2	27.18	27.05	-1	11,256	-0.01%
2021/10/29	1	26.85	0	0.00	27.00	1	11,323	0.01%
2021/10/27	20	26.75	0	0.00	26.55	20	11,359	0.18%
2021/10/26	5	26.85	0	0.00	26.80	5	11,391	0.04%
2021/10/22	1.1	26.70	0	0.00	26.35	1.1	11,536	0.01%
2021/10/21	10	26.95	0	0.00	26.85	10	11,544	0.09%
2021/10/20	4	27.20	3	27.30	26.90	1	11,630	0.01%
2021/10/18	0	0.00	1	27.80	27.35	-1	11,753	-0.01%
2021/10/15	3	27.35	3	27.05	27.20	0	11,849	0.00%
2021/10/14	2	26.78	0	0.00	26.95	2	12,027	0.02%
2021/10/13	1	27.95	0	0.00	27.15	1	12,000	0.01%
2021/10/12	10	27.65	0	0.00	27.75	10	12,108	0.08%
2021/10/07	0	0.00	1	28.40	28.70	-1	12,374	-0.01%
2021/10/06	1	28.00	1	28.20	28.10	0	12,730	0.00%
2021/10/05	0	0.00	3	27.18	27.60	-3	12,779	-0.02%
2021/10/04	6.1	27.15	0	0.00	26.85	6.1	12,812	0.05%
2021/10/01	14.1	28.39	0	0.00	28.10	14.1	12,723	0.11%
2021/09/30	4	29.06	0	0.00	28.95	4	12,932	0.03%
2021/09/29	11	31.12	1	29.95	29.80	10	13,036	0.08%
2021/09/27	3	29.40	4	29.80	30.35	-1	16,563	-0.01%
2021/09/23	0	29.10	0	0.00	29.15	0	18,717	0.00%
2021/09/22	1	28.25	1	28.60	28.65	0	18,974	0.00%
2021/09/17	8	29.58	0	0.00	29.10	8	19,124	0.04%
2021/09/16	0	0.00	1	29.45	29.90	-1	18,943	-0.01%
2021/09/15	3	29.00	3	29.30	28.80	0	18,890	0.00%
2021/09/13	0	0.00	1	29.20	29.40	-1	19,224	-0.01%
2021/09/09	10	28.30	0	0.00	28.50	10	19,690	0.05%
2021/09/08	13	28.48	0	0.00	28.45	13	19,913	0.07%
2021/09/07	0.1	28.80	3	28.87	28.85	-2.9	20,858	-0.01%
2021/09/06	2	28.55	2	28.60	28.50	0	21,221	0.00%
2021/09/03	1	29.35	0	0.00	29.25	1	21,757	0.00%
2021/09/02	1	29.35	0	0.00	29.45	1	22,413	0.00%
2021/09/01	3	30.13	0	0.00	30.10	3	22,929	0.01%
2021/08/31	1	30.30	8	29.93	30.45	-7	23,466	-0.03%
2021/08/27	0	0.00	2	29.45	29.50	-2	24,911	-0.01%
2021/08/25	1	28.75	0	0.00	28.90	1	26,376	0.00%
2021/08/24	0	0.00	1	29.00	28.75	-1	26,576	0.00%
2021/08/23	5.1	28.44	0	0.00	28.45	5.1	26,948	0.02%
2021/08/20	11	28.44	0	0.00	28.10	11	27,069	0.04%
2021/08/19	1	29.00	0	0.00	29.00	1	27,083	0.00%
2021/08/18	1	28.85	14	28.78	29.95	-13	27,251	-0.05%
2021/08/17	2.1	29.37	0	0.00	29.20	2.1	27,885	0.01%
2021/08/16	3	30.12	0	0.00	29.90	3	27,993	0.01%
2021/08/13	12	31.68	15	31.34	31.20	-3	28,018	-0.01%
2021/08/12	0	0.00	1	30.75	31.30	-1	28,173	0.00%
2021/08/11	4	30.03	1	30.05	30.00	3	28,360	0.01%
2021/08/10	6	30.53	1	30.55	30.70	5	28,688	0.02%
2021/08/09	0	0.00	4	30.74	30.70	-4	29,084	-0.01%
2021/08/05	5	30.70	4	30.99	30.90	1	29,798	0.00%
2021/08/04	41	30.24	1	30.20	30.30	40	30,190	0.13%
2021/08/03	0	0.00	5	29.60	29.60	-5	30,703	-0.02%
2021/08/02	0	0.00	21	29.13	29.75	-21	31,372	-0.07%
2021/07/30	0	0.00	3	29.28	29.15	-3	31,833	-0.01%
2021/07/29	2	29.25	1	29.15	29.30	1	32,167	0.00%
2021/07/28	1	28.50	2	28.90	28.90	-1	32,510	0.00%
2021/07/27	1	29.25	3	29.60	29.25	-2	33,073	-0.01%
2021/07/26	2	29.83	0	0.00	29.75	2	33,683	0.01%
2021/07/23	0	0.00	7	30.21	30.45	-7	34,349	-0.02%
2021/07/22	1	29.35	3	29.73	29.45	-2	34,457	-0.01%
2021/07/21	5	29.48	0	0.00	29.30	5	34,896	0.01%
2021/07/20	11	30.41	3	30.35	30.05	8	35,053	0.02%
2021/07/14	1	29.75	1	30.05	30.05	0	37,787	0.00%
2021/07/13	8	30.29	2	30.78	30.15	6	38,665	0.02%
2021/07/12	3	31.48	1	31.60	31.45	2	38,720	0.01%
2021/07/09	1.1	31.82	0	0.00	31.80	1.1	39,020	0.00%
2021/07/08	2	31.68	0	0.00	32.10	2	39,246	0.01%
2021/07/07	20	32.21	1	32.05	31.80	19	39,497	0.05%
2021/07/06	1	32.95	27	32.77	33.35	-26	39,662	-0.07%
2021/07/05	2	32.88	17	32.49	32.75	-15	39,482	-0.04%
2021/07/02	217	33.96	200	32.84	32.00	17	39,015	0.04%	大買/大賣/
2021/07/01	25	32.57	24	32.62	32.90	1	35,475	0.00%
2021/06/30	10	29.38	12	29.89	29.95	-2	33,491	-0.01%
2021/06/28	1	29.40	1	29.50	29.70	0	33,309	0.00%
2021/06/25	3	29.08	1	29.25	29.05	2	33,238	0.01%
2021/06/24	0	0.00	2	29.20	29.15	-2	33,558	-0.01%
2021/06/23	2	28.65	0	0.00	28.75	2	34,034	0.01%
2021/06/22	7	29.05	0	0.00	29.00	7	34,354	0.02%
2021/06/21	10.1	28.23	0	0.00	28.50	10.1	34,152	0.03%
2021/06/18	2	29.10	0	0.00	29.10	2	33,904	0.01%
2021/06/17	2	28.95	0	0.00	29.55	2	33,817	0.01%
2021/06/16	16	29.82	1	30.35	29.05	15	33,732	0.04%
2021/06/11	2	30.03	2	30.05	30.00	0	32,499	0.00%
2021/06/09	2	30.25	2	30.08	30.05	0	31,523	0.00%
2021/06/08	2	29.90	4	29.70	29.80	-2	31,112	-0.01%
2021/06/07	18	29.70	13	29.74	29.80	5	30,592	0.02%
2021/06/04	10	28.73	7	28.66	28.60	3	29,651	0.01%
2021/06/03	6	28.25	1	28.50	28.50	5	29,516	0.02%
2021/06/02	12	28.02	9	28.30	27.60	3	29,646	0.01%
2021/06/01	5	27.13	6	26.98	27.00	-1	28,925	0.00%
2021/05/28	0	0.00	1	26.10	26.20	-1	28,562	0.00%
2021/05/27	1	25.85	0.2	25.87	25.75	0.8	28,446	0.00%
2021/05/25	2	26.85	2	26.25	25.90	0	28,179	0.00%
2021/05/21	1	24.55	0.2	24.50	24.80	0.8	27,756	0.00%
2021/05/17	0	0.00	1	24.75	24.05	-1	26,378	0.00%
2021/05/14	0	0.00	5.6	27.50	26.70	-5.6	25,940	-0.02%
2021/05/12	3	27.43	0	0.00	25.70	3	25,069	0.01%
2021/05/11	0.6	29.54	12	29.20	28.00	-11.4	24,485	-0.05%
2021/05/10	0.4	28.93	6	28.70	28.90	-5.6	23,939	-0.02%
2021/05/07	5	29.36	0	0.00	29.05	5	23,292	0.02%
2021/05/06	5	32.15	2	32.10	32.25	3	22,826	0.01%
2021/05/05	0	0.00	5	30.53	31.30	-5	22,518	-0.02%
2021/05/04	12	30.88	5	29.80	30.20	7	22,164	0.03%
2021/05/03	13	33.27	3	33.43	32.65	10	21,499	0.05%
2021/04/29	2	33.50	19	33.33	33.50	-17	20,888	-0.08%
2021/04/28	0	0.00	1	32.90	32.50	-1	20,155	0.00%
2021/04/27	3	32.25	6	32.61	32.60	-3	20,086	-0.01%
2021/04/26	2	32.10	1	31.80	32.10	1	19,617	0.01%
2021/04/23	8	31.21	3	31.30	31.30	5	19,396	0.03%
2021/04/22	23	32.22	9	32.40	31.75	14	19,134	0.07%
2021/04/21	16	31.37	0	0.00	31.40	16	17,793	0.09%
2021/04/20	13	31.05	0	0.00	31.85	13	17,379	0.07%
2021/04/19	4	32.65	3	32.50	32.65	1	16,683	0.01%
2021/04/16	4	29.70	1	29.90	29.70	3	15,557	0.02%
2021/04/15	0	0.00	1	29.30	29.15	-1	15,203	-0.01%
2021/04/14	2	27.80	0	0.00	27.90	2	14,958	0.01%
2021/04/13	8	29.02	1	28.70	28.20	7	14,843	0.05%
2021/04/12	14	29.30	5	28.95	29.60	9	14,702	0.06%
2021/04/09	0	0.00	2	28.05	28.45	-2	14,253	-0.01%
2021/04/08	1	27.50	0	0.00	28.00	1	14,186	0.01%
2021/04/06	3	27.75	10.1	27.82	27.90	-7.1	14,641	-0.05%
2021/04/01	5	27.25	0	0.00	27.30	5	14,455	0.03%
2021/03/31	7	27.46	0	0.00	27.50	7	14,359	0.05%
2021/03/30	0	0.00	2	27.13	27.30	-2	14,217	-0.01%
2021/03/29	1.1	27.10	1	27.00	27.00	0.1	14,377	0.00%
2021/03/26	5	26.93	3	26.40	26.80	2	15,094	0.01%
2021/03/25	2	25.80	3	26.03	25.95	-1	14,603	-0.01%
2021/03/23	1	24.60	0	0.00	24.55	1	14,129	0.01%
2021/03/17	2	25.08	0	0.00	25.00	2	14,337	0.01%
2021/03/15	2	25.20	0	0.00	25.60	2	14,467	0.01%
2021/03/11	0	0.00	4	25.20	25.10	-4	14,430	-0.03%
2021/03/10	0	0.00	4	24.70	25.35	-4	14,519	-0.03%
2021/03/09	6	25.12	0	0.00	25.25	6	14,525	0.04%
2021/03/08	2	25.30	1	25.25	25.65	1	14,413	0.01%
2021/03/02	0	0.00	1	23.40	23.55	-1	13,978	-0.01%
2021/02/26	4	23.45	0	0.00	23.85	4	14,156	0.03%
2021/02/24	3	23.87	0	0.00	23.65	3	14,651	0.02%
2021/02/23	0	0.00	23	23.97	24.35	-23	14,864	-0.15%
2021/02/17	0	0.00	10	22.95	23.00	-10	15,831	-0.06%
2021/02/05	0	0.00	3	22.50	22.60	-3	16,518	-0.02%
2021/01/22	3	22.00	1	21.70	22.00	2	20,509	0.01%
2021/01/20	1	21.35	0	0.00	21.10	1	21,386	0.00%
2021/01/18	0	0.00	2	22.45	22.45	-2	23,010	-0.01%
2021/01/15	0	0.00	2	22.80	22.55	-2	23,183	-0.01%
2021/01/13	0	0.00	1.5	23.15	23.20	-1.5	23,221	-0.01%
2021/01/12	10	22.98	5	23.50	23.10	5	23,313	0.02%
2021/01/11	10	23.68	0	0.00	23.35	10	23,266	0.04%
2021/01/07	1	23.80	1	24.20	23.95	0	23,507	0.00%
2021/01/06	2.5	24.03	0	0.00	23.35	2.5	23,377	0.01%
2021/01/05	2	24.68	1	24.50	24.30	1	23,331	0.00%
2021/01/04	2	24.00	0	0.00	24.10	2	23,022	0.01%
2020/12/31	3	23.80	5	23.74	23.75	-2	22,751	-0.01%
2020/12/30	6	24.00	4	23.55	23.55	2	22,459	0.01%
2020/12/23	3	22.28	11	22.52	22.30	-8	21,281	-0.04%
2020/12/22	26	23.45	14	22.55	22.20	12	21,110	0.06%
2020/12/17	0	0.00	5	21.30	21.35	-5	19,999	-0.03%
2020/12/16	5	21.85	0	0.00	21.85	5	19,924	0.03%
2020/12/15	0	0.00	3	21.28	21.40	-3	19,902	-0.02%
2020/12/14	1	22.25	15	21.95	22.25	-14	19,836	-0.07%
2020/12/10	2	22.25	2	22.50	22.45	0	19,784	0.00%
2020/12/09	1	22.35	2	22.15	22.35	-1	19,778	-0.01%
2020/12/08	2	22.43	0	0.00	22.35	2	20,209	0.01%
2020/12/07	0	0.00	2	22.80	22.50	-2	20,619	-0.01%
2020/12/04	2	22.85	0	0.00	23.00	2	20,686	0.01%
2020/12/01	2	23.45	0	0.00	23.55	2	22,003	0.01%
2020/11/25	0	0.00	1	23.85	23.45	-1	22,044	0.00%
2020/11/24	1	23.40	0	0.00	23.45	1	22,175	0.00%
2020/11/23	0	0.00	2	23.80	24.00	-2	22,055	-0.01%
2020/11/20	0	0.00	20	23.35	23.50	-20	21,847	-0.09%
2020/11/18	19	24.16	18	24.47	24.00	1	22,015	0.00%
2020/11/16	0	0.00	4	23.38	23.40	-4	21,668	-0.02%
2020/11/13	2	23.10	0	0.00	23.05	2	21,653	0.01%
2020/11/12	15	22.80	27	22.57	22.60	-12	21,895	-0.05%
2020/11/11	11	23.65	2	23.50	23.55	9	22,015	0.04%
2020/11/10	6.3	23.20	2	23.40	23.15	4.3	22,065	0.02%
2020/11/09	2	23.33	2	22.80	23.65	0	21,824	0.00%
2020/11/06	20	22.98	20	22.95	23.00	0	21,415	0.00%
2020/11/05	0.7	22.95	0	0.00	23.00	0.7	21,116	0.00%
2020/11/04	16	22.96	4	22.73	22.80	12	21,000	0.06%
2020/11/03	9	23.19	177	22.94	23.05	-168	20,453	-0.82%	大賣/鉅額交易
2020/11/02	8	23.28	6	22.90	22.30	2	19,871	0.01%
2020/10/30	0	0.00	28	22.85	22.75	-28	19,090	-0.15%
2020/10/29	36	22.35	26	22.40	22.75	10	18,736	0.05%
2020/10/28	22	22.42	3	22.75	22.50	19	18,375	0.10%
2020/10/27	169	22.82	22	22.52	22.15	147	17,655	0.83%	大買/鉅額交易
2020/10/26	11	22.22	6	21.95	21.35	5	16,454	0.03%
2020/10/22	5	20.57	0	0.00	20.55	5	15,560	0.03%
2020/10/21	0	0.00	1	20.35	20.55	-1	15,323	-0.01%
2020/10/20	1	20.15	0	0.00	20.30	1	15,212	0.01%
2020/10/19	10	19.90	0	0.00	20.00	10	15,121	0.07%
2020/10/15	2	19.40	12	19.74	19.95	-10	14,777	-0.07%
2020/10/14	5	19.50	0	0.00	19.50	5	14,574	0.03%
2020/10/13	20	19.61	20	19.26	18.90	0	14,400	0.00%
2020/10/05	0	0.00	4	19.15	19.10	-4	14,381	-0.03%
2020/09/28	0	0.00	1	18.45	18.95	-1	14,398	-0.01%
2020/09/24	2	18.00	0	0.00	18.00	2	14,305	0.01%
2020/09/23	1	18.85	0	0.00	18.75	1	14,097	0.01%
2020/09/21	1	19.65	0	0.00	19.35	1	13,977	0.01%
2020/09/17	7	19.57	0	0.00	19.55	7	13,889	0.05%
2020/09/16	0	0.00	2	19.23	19.05	-2	13,673	-0.01%
2020/09/15	2	19.63	0	0.00	19.65	2	13,615	0.01%
2020/09/14	0	0.00	1	19.30	19.15	-1	13,512	-0.01%
2020/09/11	3	20.13	28	19.68	19.90	-25	13,290	-0.19%
2020/09/10	1	21.10	0	0.00	20.90	1	12,760	0.01%
2020/09/09	0	0.00	14	20.26	20.50	-14	12,245	-0.11%
2020/09/08	2	20.53	0	0.00	20.75	2	11,962	0.02%
2020/09/07	10	21.32	12	21.32	21.45	-2	11,200	-0.02%
2020/09/04	5	19.30	0	0.00	19.50	5	10,332	0.05%
2020/09/03	0	0.00	5	19.30	19.55	-5	10,040	-0.05%
2020/09/01	1	18.90	0	0.00	19.10	1	9,488	0.01%
2020/08/28	1	18.80	0	0.00	19.00	1	9,432	0.01%
2020/08/27	4	18.85	0	0.00	18.75	4	9,143	0.04%
2020/08/25	5	19.00	7	19.00	18.90	-2	8,808	-0.02%
2020/08/24	1	18.65	0	0.00	19.00	1	8,210	0.01%
2020/08/21	8	18.78	0	0.00	18.75	8	8,047	0.10%
2020/08/20	1	18.35	10	18.20	18.35	-9	7,781	-0.12%
2020/08/19	9	19.06	2	19.05	19.20	7	7,423	0.09%
2020/08/18	5	18.62	4	18.50	18.75	1	6,994	0.01%
2020/08/17	6	17.87	1	18.30	18.30	5	6,069	0.08%
2020/08/14	0	0.00	8	16.28	16.65	-8	5,671	-0.14%
2020/08/13	1	15.10	5	15.20	15.15	-4	5,420	-0.07%
2020/08/06	0	0.00	4	14.55	14.55	-4	5,595	-0.07%
2020/08/05	0	0.00	21	14.30	14.35	-21	5,588	-0.38%
2020/08/03	4	13.90	0	0.00	13.95	4	5,618	0.07%
2020/07/28	5	13.85	0	0.00	13.65	5	5,748	0.09%
2020/07/27	10	14.53	0	0.00	14.35	10	5,792	0.17%
2020/07/23	0	0.00	7	14.96	15.00	-7	5,870	-0.12%
2020/07/22	0	0.00	2	14.85	14.80	-2	5,841	-0.03%
2020/07/17	5	14.70	0	0.00	14.60	5	5,843	0.09%
2020/07/14	5	14.75	1	15.00	14.50	4	5,936	0.07%
2020/07/13	0	0.00	2	14.55	14.70	-2	5,831	-0.03%
2020/07/10	5	14.55	0	0.00	14.45	5	5,834	0.09%
2020/07/07	0	0.00	4	14.85	14.90	-4	5,801	-0.07%
2020/07/06	0	0.00	1	14.95	14.95	-1	5,809	-0.02%
2020/07/01	2	14.40	0	0.00	14.65	2	5,819	0.03%
2020/06/30	2	14.60	0	0.00	14.50	2	5,822	0.03%
2020/06/22	5	15.05	8	15.13	15.05	-3	5,889	-0.05%
2020/06/18	0	0.00	5	14.85	14.95	-5	5,905	-0.08%
2020/06/15	5	14.85	0	0.00	14.60	5	6,000	0.08%
2020/06/10	0	0.00	1	15.00	15.00	-1	6,011	-0.02%
2020/06/09	4	15.15	2	15.30	15.15	2	6,110	0.03%
2020/06/08	6	15.38	8	15.43	15.20	-2	6,151	-0.03%
2020/06/05	1	15.30	13	15.23	15.30	-12	6,044	-0.20%
2020/06/03	4	14.76	2	14.90	14.85	2	6,041	0.03%
2020/06/02	2	14.35	1	14.40	14.35	1	5,901	0.02%
2020/05/28	2	14.38	0	0.00	14.15	2	5,794	0.03%
2020/05/26	4	14.45	0	0.00	14.40	4	5,730	0.07%
2020/05/25	2	14.20	0	0.00	14.35	2	5,686	0.04%
2020/05/22	4	14.60	0	0.00	14.50	4	5,613	0.07%
2020/05/20	4	15.48	0	0.00	15.15	4	5,388	0.07%
2020/05/19	5	15.15	12	14.89	15.15	-7	4,976	-0.14%
2020/05/15	1	13.80	0	0.00	13.80	1	4,625	0.02%
2020/05/14	4	13.90	0	0.00	13.80	4	4,601	0.09%
2020/05/13	6	14.18	0	0.00	14.30	6	4,526	0.13%
2020/05/12	2	14.45	0	0.00	14.45	2	4,523	0.04%
2020/04/30	0	0.00	2	15.03	15.05	-2	4,319	-0.05%
2020/04/29	0	0.00	5	14.15	14.45	-5	4,221	-0.12%
2020/04/27	0	0.00	20	14.55	14.55	-20	4,295	-0.47%
2020/04/23	1	14.15	0	0.00	14.05	1	4,252	0.02%
2020/04/22	7	13.47	6	13.66	13.65	1	4,204	0.02%
2020/04/21	11	13.93	1	13.95	13.65	10	4,189	0.24%
2020/04/20	10	14.25	5	14.20	14.20	5	4,109	0.12%
2020/04/17	2	14.45	10	14.60	14.40	-8	4,096	-0.20%
2020/04/16	5	14.35	5	14.55	14.55	0	4,025	0.00%
2020/04/15	10	14.65	0	0.00	14.75	10	4,073	0.25%
2020/04/14	4	14.65	0	0.00	14.65	4	4,136	0.10%
2020/04/10	0	0.00	1	14.00	14.05	-1	4,208	-0.02%
2020/04/08	0	0.00	1	13.40	13.70	-1	4,602	-0.02%
2020/03/31	0	0.00	30	12.92	12.90	-30	4,415	-0.68%
2020/03/27	30	12.45	1	12.60	12.30	29	4,383	0.66%
2020/03/19	1	10.65	0	0.00	10.65	1	4,501	0.02%
2020/03/17	5	12.42	0	0.00	12.35	5	4,403	0.11%
2020/03/12	1	14.05	0	0.00	14.05	1	4,130	0.02%
2020/03/06	0	0.00	4	16.15	16.20	-4	3,834	-0.10%
2020/03/02	0	0.00	12	16.07	16.20	-12	4,029	-0.30%
2020/02/25	1	16.85	0	0.00	16.80	1	4,017	0.02%
2020/02/20	1	17.40	0	0.00	17.40	1	3,985	0.03%
2020/02/19	3	17.40	0	0.00	17.45	3	3,994	0.08%
2020/02/17	5	17.10	0	0.00	17.10	5	4,017	0.12%
2020/02/10	0	0.00	1	16.30	16.45	-1	4,173	-0.02%
2020/02/07	0	0.00	1	16.70	16.70	-1	4,173	-0.02%
2020/01/30	5	17.08	5	18.00	16.80	0	4,097	0.00%
2020/01/14	5	18.45	0	0.00	18.40	5	3,941	0.13%
2020/01/07	1	18.70	30	18.90	18.75	-29	3,715	-0.78%
2020/01/06	1	19.10	0	0.00	19.05	1	3,620	0.03%
2020/01/03	3	19.40	1	18.95	19.40	2	3,573	0.06%
2020/01/02	0	0.00	1	19.05	19.15	-1	3,422	-0.03%
2019/12/30	10	18.50	0	0.00	18.55	10	3,182	0.31%
2019/12/20	7	18.45	0	0.00	18.45	7	3,192	0.22%
2019/12/19	13	18.45	0	0.00	18.60	13	3,121	0.42%
2019/12/17	0	0.00	5	18.40	18.40	-5	3,011	-0.17%
2019/12/13	5	18.20	0	0.00	18.10	5	3,022	0.17%
2019/12/11	4	18.35	0	0.00	18.25	4	3,470	0.12%
2019/12/02	5	18.05	0	0.00	18.05	5	3,549	0.14%
2019/11/27	1	18.75	0	0.00	18.75	1	3,620	0.03%
2019/11/06	5	18.60	0	0.00	18.60	5	3,957	0.13%
2019/10/14	0	0.00	3	18.10	18.15	-3	4,528	-0.07%
2019/09/25	1	18.60	0	0.00	18.50	1	4,719	0.02%
2019/09/19	15	18.90	0	0.00	18.90	15	4,961	0.30%
2019/09/17	0	0.00	10	19.10	19.05	-10	4,952	-0.20%
2019/09/16	11	20.08	1	19.60	19.40	10	4,911	0.20%
2019/09/12	1	18.95	0	0.00	18.90	1	4,525	0.02%
2019/09/10	3	18.80	5	18.85	18.80	-2	4,653	-0.04%
2019/09/03	5	18.90	0	0.00	18.75	5	4,871	0.10%
2019/09/02	0	0.00	1	18.85	19.05	-1	4,865	-0.02%
2019/08/30	1	18.50	1	18.55	18.55	0	4,848	0.00%
2019/08/29	1	18.10	0	0.00	18.10	1	4,793	0.02%
2019/08/23	0	0.00	1	18.50	18.50	-1	4,786	-0.02%
2019/08/22	1	18.25	0	0.00	18.25	1	4,755	0.02%
2019/08/20	5	18.60	0	0.00	18.55	5	4,683	0.11%
2019/07/29	1	20.40	0	0.00	20.45	1	4,356	0.02%
2019/07/25	1	20.60	5	20.70	20.65	-4	4,432	-0.09%
2019/07/23	1	21.05	0	0.00	21.25	1	4,576	0.02%
2019/07/19	1	21.05	0	0.00	21.00	1	5,051	0.02%
2019/07/11	1	20.70	0	0.00	20.65	1	4,975	0.02%
2019/07/05	0	0.00	1	21.25	21.15	-1	5,081	-0.02%
2019/07/02	1	21.35	0	0.00	21.45	1	5,437	0.02%
2019/06/25	0	0.00	1	20.40	20.25	-1	5,077	-0.02%
2019/06/21	5	20.30	5	20.25	20.20	0	5,060	0.00%
2019/06/18	1	20.00	0	0.00	20.15	1	4,991	0.02%
2019/06/17	0	0.00	1	20.50	20.30	-1	4,974	-0.02%
2019/06/14	0	0.00	1	20.35	20.30	-1	4,938	-0.02%
2019/06/13	6	19.82	0	0.00	19.80	6	4,863	0.12%
2019/06/10	1	20.00	0	0.00	20.10	1	4,800	0.02%
2019/05/30	1	21.15	0	0.00	21.00	1	5,025	0.02%
2019/05/27	0	0.00	1,000	21.06	21.00	-1,000	5,140	-19.45%	大賣/鉅額交易
2019/05/21	0	0.00	1	21.65	21.70	-1	5,327	-0.02%
2019/05/20	0	0.00	1	21.60	21.50	-1	5,385	-0.02%
2019/05/17	0	0.00	1	21.35	21.25	-1	5,396	-0.02%
2019/05/16	1	21.30	0	0.00	21.35	1	5,425	0.02%
2019/05/03	0	0.00	1	21.70	21.85	-1	5,793	-0.02%
2019/05/02	1	21.55	4	21.55	21.65	-3	5,748	-0.05%
2019/04/30	0	0.00	1	21.00	21.25	-1	5,701	-0.02%
2019/04/29	0	0.00	6	20.82	21.05	-6	5,655	-0.11%
2019/04/26	204	21.30	0	0.00	21.30	204	5,629	3.62%	大買/鉅額交易
2019/04/24	1	23.75	0	0.00	23.80	1	5,210	0.02%
2019/04/18	2	23.85	0	0.00	23.75	2	5,403	0.04%
2019/04/17	10	24.30	0	0.00	24.20	10	5,537	0.18%
2019/04/16	1	24.20	0	0.00	24.15	1	5,534	0.02%
2019/04/15	1	24.30	1	24.15	24.20	0	5,539	0.00%
2019/04/12	2	24.55	0	0.00	24.30	2	5,547	0.04%
2019/04/11	1	24.60	1	24.95	24.70	0	5,516	0.00%
2019/04/10	1	25.00	1	25.00	25.10	0	5,396	0.00%
2019/04/09	2	24.65	5	24.64	25.00	-3	5,269	-0.06%
2019/04/08	1	23.80	1	24.10	23.85	0	5,034	0.00%
2019/04/03	1	23.85	0	0.00	23.80	1	5,007	0.02%
2019/04/01	0	0.00	1	24.25	23.90	-1	4,950	-0.02%
2019/03/18	0	0.00	1	23.75	23.95	-1	4,984	-0.02%
2019/03/08	1	23.80	0	0.00	23.80	1	5,612	0.02%
2019/03/05	2	24.00	0	0.00	23.95	2	5,987	0.03%
2019/02/26	1	24.10	0	0.00	24.00	1	6,108	0.02%
2019/02/19	0	0.00	1	24.80	24.80	-1	6,074	-0.02%
2019/02/18	0	0.00	3	24.60	24.60	-3	6,028	-0.05%
2019/02/12	350	24.36	0	0.00	24.50	350	5,987	5.85%	大買/鉅額交易
2019/02/11	451	24.66	0	0.00	24.75	451	5,937	7.60%	大買/鉅額交易
2019/01/30	1	24.95	4	24.75	25.05	-3	5,909	-0.05%
2019/01/23	2	23.50	0	0.00	23.60	2	5,911	0.03%
2019/01/18	0	0.00	6	24.08	24.00	-6	5,995	-0.10%
2019/01/17	0	0.00	1	23.90	23.80	-1	6,055	-0.02%
2019/01/16	1	23.50	0	0.00	23.40	1	6,142	0.02%
2019/01/15	0	0.00	6	23.52	23.60	-6	6,245	-0.10%
2019/01/14	0	0.00	1	23.40	23.30	-1	6,267	-0.02%
2019/01/10	2	23.15	2	23.25	23.20	0	6,439	0.00%
2019/01/09	1	23.15	4	23.23	22.70	-3	6,405	-0.05%
2019/01/03	2	21.70	0	0.00	21.70	2	6,338	0.03%
2019/01/02	1	21.70	0	0.00	21.80	1	6,337	0.02%
2018/12/25	0	0.00	1	21.75	21.85	-1	6,339	-0.02%
2018/12/13	1	23.10	0	0.00	23.20	1	6,830	0.01%
2018/12/12	1	23.20	0	0.00	22.90	1	6,787	0.01%
2018/12/05	3	24.37	0	0.00	24.15	3	6,466	0.05%
2018/12/04	2	24.10	0	0.00	24.05	2	6,355	0.03%
2018/11/22	0	0.00	6	23.57	23.35	-6	5,608	-0.11%
2018/11/16	5	22.65	0	0.00	22.60	5	5,671	0.09%
2018/11/15	0	0.00	5	22.50	22.60	-5	5,724	-0.09%
2018/11/08	0	0.00	1	22.80	22.80	-1	6,297	-0.02%
2018/11/07	0	0.00	10	22.40	22.55	-10	6,591	-0.15%
2018/11/05	1	21.30	0	0.00	21.80	1	6,514	0.02%
2018/11/02	0	0.00	3	20.80	20.70	-3	6,464	-0.05%
2018/11/01	0	0.00	1	21.15	21.05	-1	6,501	-0.02%
2018/10/31	4	20.40	0	0.00	20.85	4	6,540	0.06%
2018/10/30	1	19.95	0	0.00	20.00	1	6,525	0.02%
2018/10/29	5	20.30	0	0.00	20.35	5	6,542	0.08%
2018/10/26	11	20.13	0	0.00	20.20	11	6,575	0.17%
2018/10/24	3	21.30	1	21.55	21.20	2	6,413	0.03%
2018/10/23	1	22.15	0	0.00	22.20	1	6,251	0.02%
2018/10/22	8	23.49	8	23.16	23.35	0	6,141	0.00%
2018/10/19	10	22.50	0	0.00	22.45	10	6,136	0.16%
2018/10/18	0	0.00	1	23.55	23.60	-1	6,006	-0.02%
2018/10/17	1	24.30	0	0.00	24.30	1	5,938	0.02%
2018/10/15	1	25.10	0	0.00	24.65	1	5,997	0.02%
2018/10/11	0	0.00	1	25.70	25.15	-1	5,961	-0.02%
2018/10/04	1	29.05	0	0.00	28.95	1	6,031	0.02%
2018/09/28	1	30.70	0	0.00	30.40	1	6,102	0.02%
2018/09/21	0	0.00	10	29.20	29.05	-10	5,911	-0.17%
2018/09/11	10	27.15	0	0.00	27.70	10	6,289	0.16%
2018/08/17	1	30.95	1	31.20	30.70	0	7,205	0.00%
2018/07/16	1	28.40	0	0.00	28.40	1	8,405	0.01%
2018/07/04	0	0.00	52	29.36	29.25	-52	9,062	-0.57%
2018/06/11	2	30.35	1	30.35	30.25	1	9,420	0.01%
2018/06/07	1	31.95	0	0.00	31.90	1	9,401	0.01%
2018/06/01	8	31.72	0	0.00	31.50	8	9,322	0.09%
2018/05/31	13	32.26	0	0.00	32.10	13	9,197	0.14%
2018/05/30	0	0.00	61	31.25	31.35	-61	9,043	-0.67%
2018/05/29	62	32.00	0	0.00	31.45	62	9,030	0.69%
2018/05/28	0	0.00	30	31.20	31.30	-30	9,018	-0.33%
2018/05/25	0	0.00	2	32.45	32.05	-2	9,076	-0.02%
2018/05/23	0	0.00	2	33.95	34.00	-2	9,061	-0.02%
2018/05/21	2	34.40	0	0.00	33.60	2	8,885	0.02%
2018/05/18	35	32.84	3	33.37	33.95	32	8,590	0.37%
2018/05/17	2	32.55	0	0.00	31.75	2	8,254	0.02%
2018/05/14	5	32.45	5	31.70	32.40	0	8,370	0.00%
2018/05/11	0	0.00	1	31.80	31.80	-1	8,389	-0.01%
2018/05/10	0	0.00	2	31.45	30.90	-2	8,384	-0.02%
2018/05/09	3	31.13	1	31.45	31.05	2	8,365	0.02%
2018/05/08	2	32.80	0	0.00	32.60	2	8,392	0.02%
2018/05/07	0	0.00	1	33.15	33.35	-1	8,430	-0.01%
2018/05/04	1	32.05	0	0.00	32.55	1	8,521	0.01%
2018/05/02	0	0.00	9	33.15	33.30	-9	8,690	-0.10%
2018/04/30	2	33.00	0	0.00	33.00	2	8,651	0.02%
2018/04/27	8	33.15	0	0.00	33.55	8	8,690	0.09%
2018/04/26	8	33.42	0	0.00	33.60	8	8,736	0.09%
2018/04/24	0	0.00	1	32.35	32.95	-1	8,660	-0.01%
2018/04/20	1	34.00	0	0.00	33.10	1	8,766	0.01%
2018/04/18	5	32.40	1	32.50	32.65	4	8,774	0.05%
2018/04/17	1	32.05	0	0.00	31.55	1	8,829	0.01%
2018/04/16	0	0.00	1	32.70	32.25	-1	9,057	-0.01%
2018/04/13	0	0.00	22	31.89	31.90	-22	9,208	-0.24%
2018/04/12	8	31.19	13	31.00	31.10	-5	9,504	-0.05%
2018/04/11	2	30.75	0	0.00	30.25	2	9,729	0.02%
2018/04/10	0	0.00	5	31.10	31.15	-5	10,059	-0.05%
2018/04/09	0	0.00	2	31.10	31.40	-2	10,351	-0.02%
2018/03/31	9	30.65	0	0.00	30.60	9	12,081	0.07%
2018/03/29	0	0.00	1	30.50	30.50	-1	13,452	-0.01%
2018/03/22	3	29.70	1	29.55	29.45	2	13,356	0.01%
2018/03/19	0	0.00	2	29.70	29.50	-2	13,563	-0.01%
2018/03/16	2	28.85	0	0.00	29.05	2	13,527	0.01%
2018/03/15	1	28.80	8	29.55	29.40	-7	13,649	-0.05%
2018/03/14	0	0.00	1	29.35	29.40	-1	13,650	-0.01%
2018/03/13	1	28.65	1	28.85	28.80	0	13,868	0.00%
2018/03/12	8	28.90	2	29.18	28.60	6	13,987	0.04%
2018/02/27	0	0.00	2	29.20	29.20	-2	15,719	-0.01%
2018/02/12	3	26.67	0	0.00	26.65	3	16,094	0.02%
2018/01/30	0	0.00	3	29.75	29.35	-3	17,647	-0.02%
2018/01/26	3	30.05	0	0.00	29.80	3	17,625	0.02%
2018/01/22	0	0.00	6	29.00	29.70	-6	17,341	-0.03%
2018/01/18	1	30.25	0	0.00	29.80	1	17,160	0.01%
2018/01/17	0	0.00	1	30.20	30.15	-1	17,062	-0.01%
2018/01/16	5	29.55	10	29.94	29.65	-5	16,881	-0.03%
2018/01/15	11	30.04	0	0.00	29.90	11	16,759	0.07%
2018/01/12	1	30.65	0	0.00	30.40	1	16,553	0.01%
2018/01/11	1	30.40	0	0.00	30.35	1	16,355	0.01%
2018/01/10	1	31.05	30	31.50	31.05	-29	16,264	-0.18%
2018/01/09	30	31.15	1	31.50	31.60	29	15,960	0.18%
2018/01/08	0	0.00	4	31.45	31.15	-4	15,651	-0.03%
2018/01/05	4	30.40	0	0.00	30.80	4	15,233	0.03%
2018/01/03	1	30.35	0	0.00	30.35	1	14,682	0.01%
2018/01/02	1	31.70	1	30.80	30.80	0	14,308	0.00%