國喬 (1312)-富邦-北港券商分點個股進出

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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	13.50	0	0.00	13.50	1	2,115	0.05%
2024/04/25	0.1	13.15	0	0.00	13.20	0.1	2,097	0.00%
2024/04/22	0.5	13.30	10	13.10	13.15	-9.5	2,245	-0.42%
2024/04/18	0.1	12.90	0	0.00	13.10	0.1	2,182	0.00%
2024/04/17	16	13.00	0	0.00	12.95	16	2,215	0.72%
2024/04/16	30	13.05	0	0.00	12.95	30	2,259	1.33%
2024/04/12	0	0.00	10	13.35	13.35	-10	2,259	-0.44%
2024/04/09	0.1	13.65	0	0.00	13.55	0.1	2,269	0.01%
2024/04/08	0.2	13.25	0	0.00	13.30	0.2	2,246	0.01%
2024/03/28	5	13.40	0	0.00	13.10	5	2,722	0.18%
2024/03/27	0	13.40	0	0.00	13.35	0	2,715	0.00%
2024/03/26	10	13.65	0	0.00	13.40	10	2,776	0.36%
2024/03/22	0.2	13.44	0	0.00	13.45	0.2	2,869	0.01%
2024/03/20	20	13.03	0	0.00	13.15	20	2,986	0.67%
2024/03/19	1	13.20	0	0.00	13.15	1	3,002	0.03%
2024/03/13	1	13.45	0	0.00	13.45	1	3,199	0.03%
2024/03/12	2	13.85	1	13.75	13.85	1	3,168	0.03%
2024/03/11	0	13.70	0	0.00	13.75	0	3,182	0.00%
2024/03/08	27.1	13.59	0	0.00	13.55	27.1	3,175	0.85%
2024/03/07	5	13.90	3	13.90	13.90	2	3,119	0.06%
2024/03/06	2	14.05	0	0.00	14.05	2	3,090	0.06%
2024/03/05	2	14.00	1	14.05	14.00	1	3,129	0.03%
2024/02/29	0.1	14.20	2	14.15	14.15	-1.9	3,180	-0.06%
2024/02/26	1.6	14.27	0	0.00	14.25	1.6	3,169	0.05%
2024/02/22	0.3	14.40	11.4	14.31	14.30	-11	3,174	-0.35%
2024/02/21	1.2	14.42	0	0.00	14.35	1.2	3,160	0.04%
2024/02/19	11	14.70	0	0.00	14.70	11	3,164	0.35%
2024/02/16	10	14.40	0	0.00	14.45	10	3,162	0.32%
2024/02/02	5.1	14.55	0	0.00	14.40	5.1	3,106	0.16%
2024/02/01	0.1	14.60	0	0.00	14.55	0.1	3,102	0.00%
2024/01/30	0.1	14.60	0	0.00	14.50	0.1	3,067	0.00%
2024/01/19	10	14.00	0	0.00	14.10	10	2,918	0.34%
2024/01/18	10	14.00	0	0.00	14.05	10	2,900	0.34%
2024/01/17	3.3	14.01	3.8	14.18	14.05	-0.5	2,888	-0.02%
2024/01/16	0.1	14.40	0	0.00	14.30	0.1	2,815	0.00%
2024/01/15	2.2	14.61	0	0.00	14.60	2.2	2,751	0.08%
2024/01/11	0.2	14.65	0	0.00	14.60	0.2	2,752	0.01%
2024/01/10	3	14.78	0	0.00	14.70	3	2,695	0.11%
2024/01/09	5.1	15.00	0	0.00	14.95	5.1	2,644	0.19%
2024/01/03	0	0.00	10	15.15	15.15	-10	2,545	-0.39%
2023/12/29	4	15.21	0	0.00	15.20	4	2,498	0.16%
2023/12/28	0	0.00	1	15.05	15.10	-1	2,454	-0.04%
2023/12/27	0	0.00	10.9	15.11	15.10	-10.9	2,422	-0.45%
2023/12/26	20	15.15	0	0.00	15.10	20	2,395	0.83%
2023/12/25	3	14.85	2	14.85	14.85	1	2,213	0.05%
2023/12/22	0	0.00	12	15.13	15.05	-12	1,962	-0.61%
2023/12/21	2	15.33	0	0.00	15.30	2	1,937	0.10%
2023/12/20	0	0.00	100	14.99	15.05	-100	1,865	-5.36%
2023/12/19	11	15.00	0	0.00	14.90	11	1,841	0.60%
2023/12/18	1	15.25	0	0.00	15.20	1	1,754	0.06%
2023/12/15	1	15.25	30	15.35	15.25	-29	1,714	-1.69%
2023/12/14	3	15.23	15	15.20	15.20	-12	1,614	-0.74%
2023/12/13	25.1	15.21	55	15.15	15.15	-29.9	1,560	-1.91%
2023/12/12	5.1	15.09	39	15.08	15.45	-33.9	1,536	-2.21%
2023/12/11	66	15.26	0	0.00	15.20	66	1,441	4.58%
2023/12/08	0	0.00	7	15.80	15.70	-7	1,371	-0.51%
2023/12/07	34	15.78	0	0.00	15.70	34	1,337	2.54%
2023/12/06	4	15.98	0	0.00	15.95	4	1,305	0.31%
2023/12/04	3	15.95	2	15.95	16.00	1	1,276	0.08%
2023/12/01	2.1	15.96	0	0.00	15.95	2.1	1,251	0.17%
2023/11/30	4.2	15.92	0	0.00	16.05	4.2	1,242	0.34%
2023/11/29	1.1	16.16	6	16.15	16.10	-4.9	1,197	-0.41%
2023/11/28	41	16.20	0	0.00	16.20	41	1,185	3.46%
2023/11/27	1	16.65	0	0.00	16.55	1	1,120	0.09%
2023/11/24	3	16.50	0	0.00	16.75	3	1,085	0.28%
2023/11/23	0.1	16.50	0	0.00	16.45	0.1	1,045	0.01%
2023/11/22	4	16.48	0	0.00	16.45	4	1,038	0.39%
2023/11/20	1	16.40	0	0.00	16.35	1	1,023	0.10%
2023/11/17	21	16.40	3	16.35	16.35	18	1,025	1.76%
2023/11/16	2	16.35	0	0.00	16.35	2	1,043	0.19%
2023/11/14	1	15.75	0	0.00	15.80	1	1,023	0.10%
2023/11/10	5	15.80	0	0.00	15.80	5	1,096	0.46%
2023/11/07	2.1	16.06	0	0.00	16.05	2.1	1,262	0.17%
2023/11/06	0	0.00	1	16.15	16.15	-1	1,275	-0.08%
2023/11/03	0	0.00	1	16.00	16.05	-1	1,278	-0.08%
2023/11/01	2	15.75	0	0.00	15.70	2	1,295	0.15%
2023/10/31	1	15.70	0	0.00	15.80	1	1,320	0.08%
2023/10/27	0.1	16.00	0	0.00	15.95	0.1	1,398	0.01%
2023/10/26	0.1	16.00	0	0.00	15.90	0.1	1,430	0.01%
2023/10/25	4.3	16.01	0	0.00	16.05	4.3	1,436	0.30%
2023/10/20	0.1	16.00	0	0.00	15.90	0.1	1,472	0.01%
2023/10/19	23	16.17	0	0.00	16.20	23	1,469	1.57%
2023/10/18	10.1	16.20	0	0.00	16.15	10.1	1,475	0.68%
2023/10/11	2.7	16.36	0	0.00	16.20	2.7	1,587	0.17%
2023/10/05	0.1	16.50	0	0.00	16.35	0.1	1,635	0.01%
2023/10/03	0.1	16.70	0	0.00	16.50	0.1	1,647	0.01%
2023/10/02	0.2	16.73	0	0.00	16.60	0.2	1,671	0.01%
2023/09/28	2	16.65	0	0.00	16.65	2	1,708	0.12%
2023/09/26	0.2	16.95	0	0.00	16.75	0.2	1,741	0.01%
2023/09/25	0.1	17.15	0	0.00	17.00	0.1	1,740	0.01%
2023/09/22	0.1	17.20	0	0.00	17.15	0.1	1,755	0.01%
2023/09/21	1	17.15	0	0.00	17.10	1	1,759	0.06%
2023/09/20	0.2	17.35	0	0.00	17.25	0.2	1,753	0.01%
2023/09/19	0.1	17.60	0	0.00	17.45	0.1	1,751	0.01%
2023/09/04	10	17.10	0	0.00	17.20	10	1,737	0.58%
2023/09/01	0	0.00	1	16.95	17.00	-1	1,729	-0.06%
2023/08/30	1	16.80	0	0.00	16.90	1	1,751	0.06%
2023/08/29	3	16.60	0	0.00	16.80	3	1,769	0.17%
2023/08/28	0.1	16.80	0	0.00	16.65	0.1	1,778	0.00%
2023/08/24	0.1	16.60	0	0.00	16.50	0.1	1,825	0.01%
2023/08/23	1	16.40	0	0.00	16.40	1	1,825	0.05%
2023/08/21	2	16.70	0	0.00	16.60	2	1,824	0.11%
2023/08/18	1	16.50	1	16.60	16.85	0	1,825	0.00%
2023/08/17	10	16.28	2	16.30	16.70	8	1,817	0.44%
2023/08/16	9.2	16.54	3	16.67	16.50	6.2	1,787	0.35%
2023/08/15	6	16.98	1	16.95	16.95	5	1,758	0.28%
2023/08/14	12.2	17.36	15	17.35	17.25	-2.8	1,706	-0.16%
2023/08/10	0.1	18.71	0	0.00	18.60	0.1	1,637	0.01%
2023/08/09	0.1	18.80	0	0.00	18.85	0.1	1,648	0.00%
2023/08/08	0	18.75	0	0.00	18.75	0	1,674	0.00%
2023/08/04	2.1	18.80	10	18.85	18.80	-7.9	1,711	-0.46%
2023/08/02	0	0.00	1	18.90	18.70	-1	1,718	-0.06%
2023/07/31	0.1	18.45	0	0.00	18.40	0.1	1,654	0.01%
2023/07/27	0.1	18.25	0	0.00	18.20	0.1	1,677	0.01%
2023/07/24	5.1	18.05	0	0.00	18.15	5.1	1,735	0.29%
2023/07/20	0	0.00	5	18.30	18.40	-5	1,826	-0.27%
2023/07/19	0.1	18.55	0	0.00	18.10	0.1	1,996	0.01%
2023/07/13	10	18.15	0	0.00	18.20	10	2,108	0.47%
2023/07/12	5	18.30	0	0.00	18.25	5	2,130	0.23%
2023/07/11	3	18.55	8	18.55	18.55	-5	2,170	-0.23%
2023/07/03	50	19.50	0	0.00	19.50	50	2,421	2.06%
2023/06/29	0.1	19.45	0	0.00	19.30	0.1	2,438	0.00%
2023/06/28	0	0.00	30	19.25	19.25	-30	2,436	-1.23%
2023/06/21	2	19.35	0	0.00	19.25	2	2,533	0.08%
2023/06/20	2.1	19.16	0	0.00	19.20	2.1	2,544	0.08%
2023/06/19	1	19.35	0	0.00	19.35	1	2,530	0.04%
2023/06/16	2	19.40	0	0.00	19.45	2	2,543	0.08%
2023/06/15	1.1	19.21	0	0.00	19.30	1.1	2,531	0.04%
2023/06/14	0.1	19.40	0	0.00	19.30	0.1	2,556	0.00%
2023/06/13	0.1	19.20	0	0.00	19.20	0.1	2,599	0.00%
2023/06/12	0.1	19.40	0	0.00	19.35	0.1	2,625	0.00%
2023/06/08	0.1	19.65	0	0.00	19.60	0.1	2,650	0.00%
2023/06/05	1	19.70	0	0.00	19.65	1	2,703	0.04%
2023/06/02	0.1	19.45	0	0.00	19.35	0.1	2,685	0.00%
2023/06/01	1	19.15	0	0.00	19.15	1	2,690	0.04%
2023/05/31	1	18.95	0	0.00	19.00	1	2,689	0.04%
2023/05/30	4	18.95	0	0.00	18.95	4	2,666	0.15%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/23	0.1	19.45	0	0.00	19.30	0.1	2,697	0.00%
2023/05/22	0.1	19.20	0	0.00	19.15	0.1	2,696	0.00%
2023/05/12	9.7	18.95	0	0.00	18.90	9.7	2,774	0.35%
2023/05/11	9.7	18.95	0	0.00	18.75	9.7	2,751	0.35%
2023/05/10	1	19.30	0	0.00	19.25	1	2,767	0.04%
2023/05/09	0.1	19.60	0	0.00	19.45	0.1	2,776	0.00%
2023/05/05	10.1	19.70	0	0.00	19.70	10.1	2,811	0.36%
2023/05/04	6	19.71	4	19.70	19.70	2	2,852	0.07%
2023/05/03	5	20.00	0	0.00	19.85	5	2,862	0.17%
2023/05/02	5	20.10	0	0.00	20.10	5	2,900	0.17%
2023/04/28	0	0.00	51	20.15	20.25	-51	2,931	-1.74%
2023/04/25	1	20.30	0	0.00	20.30	1	2,926	0.03%
2023/04/24	10	20.60	2	20.93	20.80	8	2,921	0.27%
2023/04/21	0	0.00	10	20.20	20.25	-10	2,765	-0.36%
2023/04/20	0	0.00	9	20.30	20.25	-9	2,771	-0.32%
2023/04/19	1	20.30	7	20.25	20.20	-6	2,771	-0.22%
2023/04/18	0	0.00	58	20.50	20.55	-58	2,732	-2.12%
2023/04/17	10.1	21.15	0	0.00	21.20	10.1	2,683	0.38%
2023/04/14	0	0.00	4	21.13	21.15	-4	2,686	-0.15%
2023/04/13	10	20.75	15	20.87	20.75	-5	2,655	-0.19%
2023/04/11	0	0.00	1	20.40	20.40	-1	2,511	-0.04%
2023/04/07	0.3	20.11	0	0.00	20.20	0.3	2,507	0.01%
2023/04/06	1	20.30	1	20.50	20.15	0	2,542	0.00%
2023/03/31	3	19.85	0	0.00	20.00	3	2,482	0.12%
2023/03/28	0.2	19.85	1	20.10	19.80	-0.8	2,687	-0.03%
2023/03/27	0	19.85	9	19.98	20.00	-9	2,697	-0.33%
2023/03/23	2.1	19.35	0	0.00	19.45	2.1	2,767	0.07%
2023/03/21	0.2	19.55	0	0.00	19.40	0.2	2,841	0.01%
2023/03/16	6	19.04	0	0.00	18.90	6	3,124	0.19%
2023/03/13	0.1	19.60	0	0.00	19.65	0.1	3,388	0.00%
2023/03/10	1	19.60	0	0.00	19.60	1	3,538	0.03%
2023/03/09	0.1	19.95	0	0.00	19.90	0.1	3,990	0.00%
2023/03/08	0	0.00	1	20.00	20.00	-1	4,351	-0.02%
2023/03/07	10	19.95	0	0.00	20.00	10	4,436	0.23%
2023/03/03	0.2	19.90	0	0.00	19.85	0.2	4,645	0.00%
2023/03/01	0.1	19.95	0	0.00	19.80	0.1	4,684	0.00%
2023/02/23	1	20.00	1	20.00	19.95	0	4,680	0.00%
2023/02/21	0	0.00	3	19.90	19.80	-3	4,678	-0.06%
2023/02/20	0	0.00	3	19.95	19.95	-3	4,724	-0.06%
2023/02/16	0	0.00	0.4	19.70	19.65	-0.4	4,872	-0.01%
2023/02/15	0	0.00	1	19.65	19.65	-1	4,963	-0.02%
2023/02/14	0	0.00	5	19.40	19.50	-5	4,957	-0.10%
2023/02/09	0	0.00	0.1	19.77	19.65	-0.1	4,972	0.00%
2023/01/30	2	19.80	0	0.00	19.80	2	4,739	0.04%
2023/01/12	1.2	19.46	9	19.54	19.60	-7.8	4,591	-0.17%
2023/01/10	0	0.00	1	19.55	19.40	-1	4,540	-0.02%
2023/01/05	0	0.00	1	19.30	19.30	-1	4,514	-0.02%
2023/01/04	4	19.31	0	0.00	19.30	4	4,480	0.09%
2023/01/03	0	0.00	7	19.17	19.20	-7	4,453	-0.16%
2022/12/29	1	18.55	0	0.00	18.80	1	4,415	0.02%
2022/12/26	1	19.25	5	19.25	19.10	-4	4,384	-0.09%
2022/12/23	0	0.00	2	19.00	18.95	-2	4,368	-0.05%
2022/12/22	2	18.75	1	18.50	18.75	1	4,346	0.02%
2022/12/21	6	18.15	0	0.00	18.15	6	4,338	0.14%
2022/12/20	10	18.25	0	0.00	18.25	10	4,264	0.23%
2022/12/16	20	18.55	0	0.00	18.35	20	4,271	0.47%
2022/12/15	0	0.00	2	19.15	19.05	-2	4,192	-0.05%
2022/12/13	0	0.00	6	18.45	18.50	-6	4,147	-0.14%
2022/12/12	11	18.36	0	18.60	18.45	11	4,095	0.27%
2022/12/09	0	0.00	10	19.60	19.00	-10	4,067	-0.25%
2022/12/08	2	18.90	0	0.00	18.85	2	3,862	0.05%
2022/12/07	11	19.19	0	0.00	18.85	11	3,836	0.29%
2022/12/06	14	19.47	5	19.75	19.20	9	3,753	0.24%
2022/12/05	0	0.00	0.1	20.30	20.20	-0.1	3,604	0.00%
2022/12/02	5	20.37	0	0.00	20.30	5	3,560	0.14%
2022/12/01	0	0.00	1	20.85	20.70	-1	3,402	-0.03%
2022/11/30	0	0.00	29	20.31	20.80	-29	2,936	-0.99%
2022/11/29	5	18.95	150	18.95	18.95	-145	2,586	-5.61%	大賣/鉅額交易
2022/11/28	0	0.00	18	18.66	18.80	-18	2,511	-0.72%
2022/11/25	10	18.05	0	0.00	18.30	10	2,377	0.42%
2022/11/24	2	17.73	1	17.90	17.85	1	2,293	0.04%
2022/11/22	1	17.40	1	17.40	17.35	0	2,275	0.00%
2022/11/21	0	0.00	0.4	17.40	17.35	-0.4	2,281	-0.02%
2022/11/14	1	17.45	1	17.85	17.80	0	2,318	0.00%
2022/11/11	1	18.05	0	0.00	18.05	1	2,211	0.05%
2022/11/10	0	0.00	10	18.43	18.40	-10	2,185	-0.46%
2022/11/09	0	0.00	6	18.49	18.50	-6	2,248	-0.27%
2022/11/08	0	0.00	1	18.00	18.00	-1	2,258	-0.04%
2022/11/07	2	18.00	20	18.04	18.05	-18	2,362	-0.76%
2022/10/27	1	17.45	0	0.00	17.65	1	2,459	0.04%
2022/10/25	5	17.05	0	0.00	17.05	5	2,449	0.20%
2022/10/24	1	17.15	0	0.00	17.10	1	2,451	0.04%
2022/10/21	2	17.30	0	0.00	17.30	2	2,445	0.08%
2022/10/13	13	16.79	0	0.00	16.80	13	2,486	0.52%
2022/10/11	0.1	17.75	15	17.63	17.50	-15	2,508	-0.60%
2022/10/07	0	0.00	2	18.00	18.00	-2	2,567	-0.08%
2022/10/04	0	17.65	0	0.00	17.75	0	3,093	0.00%
2022/09/28	3	16.60	25	16.60	16.60	-22	3,317	-0.66%
2022/09/27	10	17.55	0	0.00	17.55	10	3,304	0.30%
2022/09/26	10	18.00	0	0.00	17.85	10	3,292	0.30%
2022/09/22	0	0.00	2	18.50	18.50	-2	3,340	-0.06%
2022/09/20	11	18.75	1	18.70	18.75	10	3,373	0.30%
2022/09/19	0	0.00	2	18.65	18.65	-2	3,384	-0.06%
2022/09/16	5	18.85	0	0.00	18.70	5	3,396	0.15%
2022/09/13	0	0.00	10	18.60	18.65	-10	3,590	-0.28%
2022/09/08	3	18.15	0	0.00	18.45	3	3,663	0.08%
2022/09/05	0.1	18.55	7	18.40	18.35	-6.9	3,674	-0.19%
2022/09/02	10	18.58	0	0.00	18.55	10	3,684	0.27%
2022/08/29	1	18.80	0	0.00	18.75	1	3,704	0.03%
2022/08/26	2	19.10	1.1	19.20	19.15	1	3,702	0.03%
2022/08/25	5	19.29	7	19.11	19.10	-2	3,735	-0.05%
2022/08/24	16	19.46	6	19.25	19.20	10	3,731	0.27%
2022/08/18	1	18.70	0	0.00	18.70	1	3,735	0.03%
2022/08/17	14	18.64	30	18.65	18.70	-16	3,748	-0.43%
2022/08/16	6	19.10	36	18.90	18.85	-30	3,712	-0.81%
2022/08/15	1	19.15	2	19.20	19.20	-1	3,655	-0.03%
2022/08/12	5	19.50	0	0.00	19.25	5	3,634	0.14%
2022/08/11	0	19.60	0	0.00	19.85	0	3,577	0.00%
2022/07/28	0	19.80	0	0.00	19.75	0	4,002	0.00%
2022/07/27	0	19.70	0	0.00	19.65	0	4,036	0.00%
2022/07/26	51	19.70	0	0.00	19.65	51	4,062	1.26%
2022/07/15	2	18.90	0	0.00	18.80	2	4,367	0.05%
2022/07/14	1	19.20	1	19.25	19.20	0	4,323	0.00%
2022/07/13	6	20.88	11	20.95	20.60	-5	4,147	-0.12%
2022/07/12	5.1	20.62	5	20.70	20.35	0.1	3,987	0.00%
2022/07/11	1	21.60	0	0.00	21.40	1	3,872	0.03%
2022/07/08	0.6	21.85	0	0.00	21.65	0.6	3,871	0.01%
2022/07/07	0	0.00	5	21.65	21.55	-5	3,848	-0.13%
2022/07/01	0.1	22.05	0	0.00	21.95	0.1	3,924	0.00%
2022/06/30	0.1	22.90	0	0.00	22.70	0.1	3,952	0.00%
2022/06/24	0	0.00	3	22.75	22.75	-3	4,487	-0.07%
2022/06/23	0	0.00	50	22.55	22.35	-50	4,515	-1.11%
2022/06/22	1.1	22.89	0	0.00	22.25	1.1	4,511	0.02%
2022/06/20	0	0.00	1	23.65	22.80	-1	4,393	-0.02%
2022/06/17	1	23.65	0	0.00	23.60	1	4,361	0.02%
2022/06/08	0	24.80	10	24.65	24.60	-10	4,538	-0.22%
2022/06/06	10	24.60	2	24.60	24.55	8	4,808	0.17%
2022/05/30	1	24.20	0	0.00	24.30	1	5,269	0.02%
2022/05/26	4	24.11	2	23.95	23.95	2	5,504	0.04%
2022/05/25	1	23.95	1	24.10	24.10	0	5,539	0.00%
2022/05/20	0	0.00	5	24.25	24.10	-5	5,713	-0.09%
2022/05/19	1	23.95	0	0.00	24.15	1	5,774	0.02%
2022/05/16	0.1	23.95	0	0.00	23.95	0.1	5,853	0.00%
2022/05/13	2	23.95	0	0.00	23.80	2	5,880	0.03%
2022/05/11	11	24.20	0	0.00	24.20	11	6,223	0.18%
2022/05/09	18	24.88	2	24.75	24.60	16	6,485	0.25%
2022/05/06	37	25.56	0	0.00	25.55	37	6,541	0.57%
2022/05/05	0	0.00	0.3	26.15	26.15	-0.3	6,623	0.00%
2022/05/04	0	0.00	19	25.80	25.85	-19	6,626	-0.29%
2022/05/03	0.1	25.73	0	0.00	25.65	0.1	6,694	0.00%
2022/04/29	0	0.00	2	26.03	26.05	-2	6,777	-0.03%
2022/04/27	12.1	25.24	0	0.00	25.05	12.1	6,853	0.18%
2022/04/26	2	25.95	0	0.00	26.00	2	6,861	0.03%
2022/04/25	10.1	25.95	0	0.00	25.95	10.1	6,865	0.15%
2022/04/21	5	26.50	0	0.00	26.50	5	6,834	0.07%
2022/04/20	13	26.20	0	0.00	26.30	13	6,875	0.19%
2022/04/18	1	26.00	0	0.00	26.05	1	7,130	0.01%
2022/04/15	0.1	26.45	10	26.50	26.40	-9.9	7,184	-0.14%
2022/04/14	11	26.52	0	0.00	26.55	11	7,364	0.15%
2022/04/13	10	26.25	0	0.00	26.30	10	7,342	0.14%
2022/04/12	3	26.05	0	0.00	26.15	3	7,389	0.04%
2022/04/11	11	26.20	0	0.00	26.15	11	7,410	0.15%
2022/04/08	4.1	26.45	0	0.00	26.60	4.1	7,422	0.05%
2022/04/07	28	26.43	0	0.00	26.25	28	7,512	0.37%
2022/04/06	10	26.60	0	0.00	26.75	10	7,510	0.13%
2022/04/01	11	26.91	29	27.00	27.00	-18	7,483	-0.24%
2022/03/31	31	27.42	12	27.61	27.30	19	7,388	0.26%
2022/03/30	81	28.01	196	27.99	27.85	-115	7,366	-1.56%	大賣/鉅額交易
2022/03/28	1	26.65	0	0.00	26.80	1	7,062	0.01%
2022/03/25	1	27.25	0	0.00	27.25	1	7,058	0.01%
2022/03/24	0.2	27.00	10	27.00	26.95	-9.8	7,056	-0.14%
2022/03/23	5	27.10	0	0.00	27.15	5	7,109	0.07%
2022/03/18	13	26.60	0	0.00	26.55	13	7,296	0.18%
2022/03/16	1	26.40	30	26.35	26.30	-29	7,413	-0.39%
2022/03/14	4	26.35	8	26.30	26.80	-4	7,632	-0.05%
2022/03/11	22	26.29	5.8	26.27	26.25	16.2	7,710	0.21%
2022/03/10	5	26.44	0	0.00	26.50	5	7,763	0.06%
2022/03/09	54	26.50	5	26.20	26.10	49	7,810	0.63%
2022/03/08	5	27.06	0	0.00	26.70	5	7,737	0.06%
2022/03/07	1	27.80	3	27.73	27.75	-2	7,794	-0.03%
2022/03/04	7	28.80	1	28.80	28.65	6	8,034	0.07%
2022/03/03	55	28.96	10	29.05	28.95	45	8,350	0.54%
2022/03/02	256	28.84	2	28.95	28.85	254	9,203	2.76%	大買/鉅額交易
2022/03/01	65	28.62	0	0.00	28.75	65	9,854	0.66%
2022/02/25	25	28.04	0	0.00	28.40	25	10,084	0.25%
2022/02/24	0	0.00	77	27.85	27.80	-77	10,113	-0.76%
2022/02/23	1	28.40	1	28.40	28.45	0	10,078	0.00%
2022/02/22	31	28.55	37	28.54	28.35	-6	10,231	-0.06%
2022/02/21	20	28.60	3	28.73	28.70	17	10,260	0.17%
2022/02/18	10	28.35	1	28.55	28.55	9	10,295	0.09%
2022/02/17	63	28.35	1	28.35	28.35	62	10,442	0.59%
2022/02/16	7	28.34	2	28.50	28.25	5	10,722	0.05%
2022/02/15	21	28.30	0	0.00	28.35	21	11,238	0.19%
2022/02/14	16	28.64	5	28.78	28.30	11	11,335	0.10%
2022/02/11	3	28.98	4	29.00	29.00	-1	11,247	-0.01%
2022/02/10	15	28.73	19	28.83	28.80	-4	11,082	-0.04%
2022/02/09	0	0.00	2	28.50	28.50	-2	10,962	-0.02%
2022/02/08	0	0.00	10	28.30	28.25	-10	10,899	-0.09%
2022/01/26	7	26.56	2	26.60	26.60	5	10,807	0.05%
2022/01/25	30	26.75	0	0.00	26.50	30	10,809	0.28%
2022/01/24	24	26.99	20	27.00	27.00	4	10,773	0.04%
2022/01/21	21	27.63	10	27.65	27.50	11	10,718	0.10%
2022/01/20	10	27.90	10	27.85	27.85	0	10,619	0.00%
2022/01/19	36	27.71	0	0.00	27.60	36	10,619	0.34%
2022/01/14	15	27.80	0	0.00	27.85	15	10,674	0.14%
2022/01/13	5	28.05	0	0.00	28.05	5	10,691	0.05%
2022/01/12	0	0.00	10	27.75	27.75	-10	10,724	-0.09%
2022/01/11	12	27.66	0	0.00	27.65	12	10,735	0.11%
2022/01/10	15	28.05	0	0.00	28.05	15	10,654	0.14%
2022/01/07	0	0.00	32	28.38	28.25	-32	10,611	-0.30%
2022/01/06	10	28.05	10	28.10	28.10	0	10,514	0.00%
2022/01/05	0	0.00	30	28.20	28.10	-30	10,537	-0.28%
2022/01/04	13	28.32	1	28.25	28.25	12	10,557	0.11%
2022/01/03	21	28.55	4	28.54	28.40	17	10,591	0.16%
2021/12/30	33	28.83	15	28.79	28.70	18	10,636	0.17%
2021/12/29	30	28.73	10	28.85	28.85	20	10,723	0.19%
2021/12/28	4	28.60	0	0.00	28.65	4	10,792	0.04%
2021/12/27	10	28.55	3	28.50	28.50	7	11,099	0.06%
2021/12/24	148	28.51	10	28.60	28.40	138	11,428	1.21%	大買/鉅額交易
2021/12/23	0	0.00	3	28.30	28.35	-3	11,759	-0.03%
2021/12/22	5	28.27	0	0.00	28.20	5	12,365	0.04%
2021/12/20	4	28.25	20	28.25	28.10	-16	13,086	-0.12%
2021/12/17	24	28.26	18	28.26	28.30	6	13,159	0.05%
2021/12/16	8	27.99	2	28.00	27.90	6	13,171	0.05%
2021/12/15	1	28.00	0	0.00	27.95	1	13,213	0.01%
2021/12/14	18	28.34	1	28.15	28.10	17	13,455	0.13%
2021/12/10	13	28.28	1	28.35	28.20	12	13,719	0.09%
2021/12/09	22	28.65	2	28.60	28.45	20	13,672	0.15%
2021/12/08	52	28.83	4	29.00	28.55	48	13,661	0.35%
2021/12/07	0	0.00	79	28.65	28.75	-79	13,548	-0.58%
2021/12/06	2	28.45	0	0.00	28.35	2	13,459	0.01%
2021/12/03	16	28.64	0	0.00	28.50	16	13,445	0.12%
2021/12/02	0	0.00	1	28.45	28.40	-1	13,374	-0.01%
2021/12/01	7	28.51	3	28.65	28.70	4	13,300	0.03%
2021/11/30	72	28.70	9	28.72	28.75	63	13,134	0.48%
2021/11/29	110	28.75	0.1	28.60	28.70	110	12,856	0.86%	大買/鉅額交易
2021/11/26	92.1	29.87	71	29.90	29.80	21.1	12,642	0.17%
2021/11/25	189	29.61	10	29.88	29.75	179	11,857	1.51%	大買/鉅額交易
2021/11/24	6	29.08	31	29.05	29.20	-25	11,104	-0.23%
2021/11/23	11	28.24	6	28.28	28.15	5	10,814	0.05%
2021/11/22	34	28.35	10	28.35	28.30	24	10,788	0.22%
2021/11/19	15	28.78	0	0.00	28.50	15	10,778	0.14%
2021/11/18	1	28.55	20	28.45	28.70	-19	10,714	-0.18%
2021/11/17	21	28.32	0	0.00	28.15	21	10,699	0.20%
2021/11/16	19	28.40	10	28.30	28.45	9	10,782	0.08%
2021/11/15	12	28.93	106	28.93	28.80	-94	10,695	-0.88%	大賣/
2021/11/12	30	28.38	47	29.54	29.55	-17	10,498	-0.16%
2021/11/11	21	27.78	0	0.00	27.50	21	10,105	0.21%
2021/11/10	4	28.24	1	28.20	28.15	3	10,236	0.03%
2021/11/09	4	27.85	0	0.00	27.95	4	10,379	0.04%
2021/11/08	2	27.75	6	27.80	27.85	-4	10,598	-0.04%
2021/11/05	1	27.40	10	27.35	27.55	-9	10,861	-0.08%
2021/11/04	17	27.17	0	0.00	27.10	17	10,873	0.16%
2021/11/03	0	0.00	1	26.95	27.50	-1	10,892	-0.01%
2021/11/02	1	27.00	0	0.00	26.95	1	11,027	0.01%
2021/11/01	3	26.95	0	0.00	27.05	3	11,256	0.03%
2021/10/29	5	26.84	0	0.00	27.00	5	11,323	0.04%
2021/10/28	0	0.00	10	26.75	26.95	-10	11,313	-0.09%
2021/10/27	16	26.63	0	0.00	26.55	16	11,359	0.14%
2021/10/26	6	26.77	0	0.00	26.80	6	11,391	0.05%
2021/10/25	40	26.43	31	26.77	26.80	9	11,456	0.08%
2021/10/22	21	26.66	0	0.00	26.35	21	11,536	0.18%
2021/10/21	21	26.87	25	26.92	26.85	-4	11,544	-0.03%
2021/10/20	26	27.13	0	0.00	26.90	26	11,630	0.22%
2021/10/19	13.4	27.26	0	0.00	27.30	13.4	11,719	0.11%
2021/10/18	2	27.60	0	0.00	27.35	2	11,753	0.02%
2021/10/15	0	0.00	12	27.10	27.20	-12	11,849	-0.10%
2021/10/14	12	26.66	3	27.40	26.95	9	12,027	0.07%
2021/10/13	14	27.31	0	0.00	27.15	14	12,000	0.12%
2021/10/12	1	28.00	3	28.40	27.75	-2	12,108	-0.02%
2021/10/08	30	28.50	0	0.00	28.10	30	12,156	0.25%
2021/10/07	0	0.00	4.1	28.55	28.70	-4.1	12,374	-0.03%
2021/10/06	6	28.07	20	28.28	28.10	-14	12,730	-0.11%
2021/10/05	0	27.20	11	27.39	27.60	-11	12,779	-0.09%
2021/10/04	28	27.62	7	27.22	26.85	21	12,812	0.16%
2021/10/01	29	28.11	21	28.12	28.10	8	12,723	0.06%
2021/09/30	18	29.14	6	29.08	28.95	12	12,932	0.09%
2021/09/29	33.1	30.70	15	30.34	29.80	18.1	13,036	0.14%
2021/09/28	12	30.43	23	30.56	31.00	-11	13,169	-0.08%
2021/09/27	16	29.93	57	30.14	30.35	-41	16,563	-0.25%
2021/09/23	24	28.72	10	28.90	29.15	14	18,717	0.07%
2021/09/22	15	28.40	10	28.65	28.65	5	18,974	0.03%
2021/09/17	24	29.24	10	29.10	29.10	14	19,124	0.07%
2021/09/16	0	0.00	21	29.68	29.90	-21	18,943	-0.11%
2021/09/15	11	28.86	0	0.00	28.80	11	18,890	0.06%
2021/09/13	2	29.40	12	29.41	29.40	-10	19,224	-0.05%
2021/09/09	0	0.00	2	28.40	28.50	-2	19,690	-0.01%
2021/09/07	21	28.85	0	0.00	28.85	21	20,858	0.10%
2021/09/06	14	28.63	0	0.00	28.50	14	21,221	0.07%
2021/09/03	10	29.35	0	0.00	29.25	10	21,757	0.05%
2021/09/02	20	29.75	11	29.45	29.45	9	22,413	0.04%
2021/09/01	2	30.15	43	30.37	30.10	-41	22,929	-0.18%
2021/08/31	17	29.68	31	29.72	30.45	-14	23,466	-0.06%
2021/08/30	0	0.00	20	29.60	29.50	-20	24,389	-0.08%
2021/08/27	15	29.40	3	29.38	29.50	12	24,911	0.05%
2021/08/26	0	0.00	10	29.05	29.05	-10	25,559	-0.04%
2021/08/25	15	28.92	0	0.00	28.90	15	26,376	0.06%
2021/08/24	51	28.84	0	0.00	28.75	51	26,576	0.19%
2021/08/23	13	28.29	12	28.48	28.45	1	26,948	0.00%
2021/08/20	20	28.40	21	28.33	28.10	-1	27,069	0.00%
2021/08/18	12	29.55	0	0.00	29.95	12	27,251	0.04%
2021/08/17	48	29.64	48	29.43	29.20	0	27,885	0.00%
2021/08/16	27	30.61	84	29.90	29.90	-57	27,993	-0.20%
2021/08/13	40	31.24	15	31.37	31.20	25	28,018	0.09%
2021/08/12	1	30.70	2	31.15	31.30	-1	28,173	0.00%
2021/08/11	37	30.77	14	30.56	30.00	23	28,360	0.08%
2021/08/09	10	30.55	1	30.60	30.70	9	29,084	0.03%
2021/08/06	24	31.21	67	31.28	30.95	-43	29,674	-0.14%
2021/08/05	53	30.76	22	30.46	30.90	31	29,798	0.10%
2021/08/04	6	30.10	4	30.21	30.30	2	30,190	0.01%
2021/07/30	20	29.50	0	0.00	29.15	20	31,833	0.06%
2021/07/28	17	28.66	0	0.00	28.90	17	32,510	0.05%
2021/07/27	9	29.41	0	0.00	29.25	9	33,073	0.03%
2021/07/26	5.7	30.01	10	29.80	29.75	-4.3	33,683	-0.01%
2021/07/23	0	0.00	1	30.30	30.45	-1	34,349	0.00%
2021/07/22	25	29.72	2	29.40	29.45	23	34,457	0.07%
2021/07/21	7	29.43	5	29.75	29.30	2	34,896	0.01%
2021/07/20	5	30.40	0	0.00	30.05	5	35,053	0.01%
2021/07/19	4	31.36	0	0.00	31.40	4	35,307	0.01%
2021/07/16	5	31.10	26	31.21	31.30	-21	36,742	-0.06%
2021/07/15	0	0.00	1	31.10	31.15	-1	37,062	0.00%
2021/07/14	5	29.70	0	0.00	30.05	5	37,787	0.01%
2021/07/13	10	30.42	80	30.29	30.15	-70	38,665	-0.18%
2021/07/12	44	31.61	0	0.00	31.45	44	38,720	0.11%
2021/07/09	20	32.20	30	31.96	31.80	-10	39,020	-0.03%
2021/07/08	13	31.97	1	31.85	32.10	12	39,246	0.03%
2021/07/07	17	32.55	0	0.00	31.80	17	39,497	0.04%
2021/07/06	18	33.27	17	32.96	33.35	1	39,662	0.00%
2021/07/05	71	32.98	87	32.72	32.75	-16	39,482	-0.04%
2021/07/02	178	33.84	135	33.17	32.00	43	39,015	0.11%	大買/大賣/
2021/07/01	1,174	32.55	1,265	32.25	32.90	-91	35,475	-0.26%	大買/大賣/
2021/06/30	31	29.79	15	29.55	29.95	16	33,491	0.05%
2021/06/29	41	29.36	0	0.00	29.30	41	33,314	0.12%
2021/06/28	1	29.35	5	29.41	29.70	-4	33,309	-0.01%
2021/06/25	4	29.23	0	0.00	29.05	4	33,238	0.01%
2021/06/24	5	29.05	33	28.94	29.15	-28	33,558	-0.08%
2021/06/23	1	28.60	17	28.80	28.75	-16	34,034	-0.05%
2021/06/22	0	0.00	3	28.95	29.00	-3	34,354	-0.01%
2021/06/21	18	28.19	15	28.43	28.50	3	34,152	0.01%
2021/06/18	1	29.20	5	29.10	29.10	-4	33,904	-0.01%
2021/06/17	0	0.00	2	29.13	29.55	-2	33,817	-0.01%
2021/06/16	15	30.63	70	29.45	29.05	-55	33,732	-0.16%
2021/06/15	12	30.17	0	0.00	30.10	12	32,787	0.04%
2021/06/11	41	29.95	3	30.07	30.00	38	32,499	0.12%
2021/06/09	14	29.91	1	30.35	30.05	13	31,523	0.04%
2021/06/08	14	29.91	2	29.85	29.80	12	31,112	0.04%
2021/06/07	36	29.55	23	29.67	29.80	13	30,592	0.04%
2021/06/04	4	29.04	5	28.70	28.60	-1	29,651	0.00%
2021/06/03	11	28.55	2	28.35	28.50	9	29,516	0.03%
2021/06/02	33	27.98	2	27.85	27.60	31	29,646	0.10%
2021/06/01	10	27.00	0	0.00	27.00	10	28,925	0.03%
2021/05/31	2	26.95	37	26.80	26.80	-35	28,924	-0.12%
2021/05/28	37	26.15	10	26.20	26.20	27	28,562	0.09%
2021/05/27	0	0.00	80	25.82	25.75	-80	28,446	-0.28%
2021/05/25	28	26.35	2	27.25	25.90	26	28,179	0.09%
2021/05/24	18	25.01	20	25.19	25.15	-2	27,684	-0.01%
2021/05/21	80	24.40	2	24.83	24.80	78	27,756	0.28%
2021/05/20	3	24.33	0	0.00	24.00	3	27,565	0.01%
2021/05/19	1	24.40	0	0.00	24.45	1	27,252	0.00%
2021/05/18	4	23.90	8	24.50	24.85	-4	26,955	-0.01%
2021/05/17	6	24.20	1	24.25	24.05	5	26,378	0.02%
2021/05/14	4	27.10	70	27.40	26.70	-66	25,940	-0.25%
2021/05/13	10	24.95	47	25.28	25.00	-37	25,311	-0.15%
2021/05/12	47	25.44	42	25.34	25.70	5	25,069	0.02%
2021/05/11	3	28.87	2	29.35	28.00	1	24,485	0.00%
2021/05/10	7	29.08	69	28.91	28.90	-62	23,939	-0.26%
2021/05/07	48	29.05	51	29.24	29.05	-3	23,292	-0.01%
2021/05/06	51	32.09	2	32.13	32.25	49	22,826	0.21%
2021/05/05	19	31.63	50	31.49	31.30	-31	22,518	-0.14%
2021/05/04	18	30.03	0	0.00	30.20	18	22,164	0.08%
2021/05/03	6	33.38	33	33.18	32.65	-27	21,499	-0.13%
2021/04/29	24	32.74	46	33.13	33.50	-22	20,888	-0.11%
2021/04/28	35	32.95	3	32.60	32.50	32	20,155	0.16%
2021/04/27	28	32.43	4	32.01	32.60	24	20,086	0.12%
2021/04/26	11	31.87	26	31.90	32.10	-15	19,617	-0.08%
2021/04/23	8	31.21	14	31.47	31.30	-6	19,396	-0.03%
2021/04/22	141	32.13	26	32.89	31.75	115	19,134	0.60%	大買/鉅額交易
2021/04/21	22	31.45	0	0.00	31.40	22	17,793	0.12%
2021/04/20	27	31.44	3	31.27	31.85	24	17,379	0.14%
2021/04/19	18	32.33	9.3	32.24	32.65	8.7	16,683	0.05%
2021/04/16	1	29.60	6	29.85	29.70	-5	15,557	-0.03%
2021/04/15	7	29.05	25	28.90	29.15	-18	15,203	-0.12%
2021/04/14	20	27.68	5	28.14	27.90	15	14,958	0.10%
2021/04/12	5	29.16	28	29.46	29.60	-23	14,702	-0.16%
2021/04/09	19	28.04	0	0.00	28.45	19	14,253	0.13%
2021/04/08	9	27.91	1.1	27.85	28.00	7.9	14,186	0.06%
2021/04/07	6	27.59	0	0.00	27.80	6	14,574	0.04%
2021/04/06	7	27.74	10	28.00	27.90	-3	14,641	-0.02%
2021/04/01	10	27.28	0	0.00	27.30	10	14,455	0.07%
2021/03/31	7	27.55	0	0.00	27.50	7	14,359	0.05%
2021/03/30	0	0.00	1	27.30	27.30	-1	14,217	-0.01%
2021/03/29	3	27.00	10	27.03	27.00	-7	14,377	-0.05%
2021/03/26	23	26.63	8	26.65	26.80	15	15,094	0.10%
2021/03/25	2	25.20	6	26.10	25.95	-4	14,603	-0.03%
2021/03/18	3	24.80	0	0.00	24.85	3	14,257	0.02%
2021/03/16	4	25.19	20	25.43	25.15	-16	14,472	-0.11%
2021/03/15	5	25.35	9	25.65	25.60	-4	14,467	-0.03%
2021/03/12	5	24.95	0	0.00	25.30	5	14,393	0.03%
2021/03/10	0	0.00	6	25.13	25.35	-6	14,519	-0.04%
2021/03/09	5	25.15	1	25.00	25.25	4	14,525	0.03%
2021/03/08	12	25.49	14	25.66	25.65	-2	14,413	-0.01%
2021/03/04	15	24.66	5	24.35	24.35	10	13,792	0.07%
2021/03/03	3	23.65	3	23.80	23.95	0	13,780	0.00%
2021/03/02	5	24.09	2	23.85	23.55	3	13,978	0.02%
2021/02/26	2	23.75	0	0.00	23.85	2	14,156	0.01%
2021/02/24	2	24.38	0	0.00	23.65	2	14,651	0.01%
2021/02/23	0	0.00	15	24.10	24.35	-15	14,864	-0.10%
2021/02/22	0	0.00	10	23.65	23.50	-10	14,685	-0.07%
2021/02/18	0	0.00	5	23.35	23.25	-5	15,492	-0.03%
2021/01/27	10	21.65	10	21.80	21.55	0	18,929	0.00%
2021/01/22	10	21.35	0	0.00	22.00	10	20,509	0.05%
2021/01/18	0	0.00	260	21.63	22.45	-260	23,010	-1.13%	大賣/鉅額交易
2021/01/15	1	22.80	0	0.00	22.55	1	23,183	0.00%
2021/01/08	100	23.30	12	23.34	23.50	88	23,488	0.37%
2021/01/07	12	23.89	30	23.85	23.95	-18	23,507	-0.08%
2021/01/06	0	0.00	325	23.53	23.35	-325	23,377	-1.39%	大賣/鉅額交易
2021/01/05	13.2	24.64	6	24.43	24.30	7.2	23,331	0.03%
2021/01/04	20.8	24.05	61	24.04	24.10	-40.3	23,022	-0.17%
2020/12/31	210	23.70	14	23.79	23.75	196	22,751	0.86%	大買/鉅額交易
2020/12/30	34	23.80	20	23.98	23.55	14	22,459	0.06%
2020/12/29	250	23.34	2	23.13	23.10	248	21,832	1.14%	大買/鉅額交易
2020/12/28	2	23.05	8	22.94	22.95	-6	21,601	-0.03%
2020/12/25	20	22.86	0	0.00	22.75	20	21,460	0.09%
2020/12/24	2	22.68	1	22.70	22.65	1	21,423	0.00%
2020/12/23	32	22.46	20	22.30	22.30	12	21,281	0.06%
2020/12/22	116	23.35	104	23.68	22.20	12	21,110	0.06%	大買/大賣/
2020/12/21	16	21.89	10	21.95	22.20	6	20,107	0.03%
2020/12/16	2	21.65	53	21.85	21.85	-51	19,924	-0.26%
2020/12/15	54	21.27	1	21.15	21.40	53	19,902	0.27%
2020/12/14	17	22.31	20	22.30	22.25	-3	19,836	-0.02%
2020/12/11	22	22.54	10	22.00	22.00	12	19,820	0.06%
2020/12/10	1	22.45	5	22.80	22.45	-4	19,784	-0.02%
2020/12/09	0	0.00	33	22.18	22.35	-33	19,778	-0.17%
2020/12/08	1	22.55	5	22.30	22.35	-4	20,209	-0.02%
2020/12/07	4	23.20	0	0.00	22.50	4	20,619	0.02%
2020/12/04	17	22.88	12	22.88	23.00	5	20,686	0.02%
2020/12/03	0	0.00	10	22.75	22.45	-10	21,230	-0.05%
2020/12/02	10	22.80	5.8	22.79	22.70	4.2	21,995	0.02%
2020/12/01	7	23.40	50	23.40	23.55	-43	22,003	-0.20%
2020/11/30	2	23.78	10	23.72	23.40	-8	22,222	-0.04%
2020/11/27	2	23.18	0	0.00	23.25	2	22,335	0.01%
2020/11/26	35	23.75	0	0.00	23.45	35	22,207	0.16%
2020/11/25	50	23.60	0	0.00	23.45	50	22,044	0.23%
2020/11/24	5	23.50	0	0.00	23.45	5	22,175	0.02%
2020/11/23	10	23.85	0	0.00	24.00	10	22,055	0.05%
2020/11/20	6	23.51	0	0.00	23.50	6	21,847	0.03%
2020/11/18	3	24.10	7	24.37	24.00	-4	22,015	-0.02%
2020/11/17	0	0.00	24	23.51	23.70	-24	21,592	-0.11%
2020/11/16	0	0.00	18	23.06	23.40	-18	21,668	-0.08%
2020/11/13	3	23.50	43	23.44	23.05	-40	21,653	-0.18%
2020/11/12	7	23.08	2	22.55	22.60	5	21,895	0.02%
2020/11/11	10	23.95	12	23.70	23.55	-2	22,015	-0.01%
2020/11/10	29	23.12	6	23.20	23.15	23	22,065	0.10%
2020/11/09	15	22.93	6	22.96	23.65	9	21,824	0.04%
2020/11/06	1	23.05	13	22.85	23.00	-12	21,415	-0.06%
2020/11/05	5	22.90	13	22.84	23.00	-8	21,116	-0.04%
2020/11/04	19	23.21	1	23.55	22.80	18	21,000	0.09%
2020/11/03	10	22.95	19	23.23	23.05	-9	20,453	-0.04%
2020/11/02	26	23.26	10	23.27	22.30	16	19,871	0.08%
2020/10/30	16	22.80	20	22.85	22.75	-4	19,090	-0.02%
2020/10/29	30	22.44	22	22.60	22.75	8	18,736	0.04%
2020/10/28	28	22.62	215	22.85	22.50	-187	18,375	-1.02%	大賣/鉅額交易
2020/10/27	21	22.37	210	22.32	22.15	-189	17,655	-1.07%	大賣/鉅額交易
2020/10/26	0	0.00	8	22.21	21.35	-8	16,454	-0.05%
2020/10/23	0	0.00	50	20.98	21.15	-50	15,739	-0.32%
2020/10/22	0	0.00	10	20.94	20.55	-10	15,560	-0.06%
2020/10/21	4	20.34	25	20.33	20.55	-21	15,323	-0.14%
2020/10/20	20	20.20	15	20.06	20.30	5	15,212	0.03%
2020/10/19	1	19.95	4	19.96	20.00	-3	15,121	-0.02%
2020/10/16	8	19.82	0	0.00	19.80	8	15,039	0.05%
2020/10/15	10	19.70	0	0.00	19.95	10	14,777	0.07%
2020/10/14	5	19.40	0	0.00	19.50	5	14,574	0.03%
2020/10/13	1	19.40	2	18.88	18.90	-1	14,400	-0.01%
2020/10/12	0	0.00	10	18.65	18.50	-10	14,170	-0.07%
2020/10/08	13	18.98	0	0.00	19.00	13	14,123	0.09%
2020/10/07	2	19.05	30	19.15	19.20	-28	14,270	-0.20%
2020/10/05	0.1	19.05	0	0.00	19.10	0.1	14,381	0.00%
2020/09/30	0	0.00	4	18.60	18.60	-4	14,425	-0.03%
2020/09/29	10	18.75	10	18.70	18.75	0	14,419	0.00%
2020/09/25	31	18.63	0	0.00	18.30	31	14,423	0.21%
2020/09/24	0	0.00	4	18.35	18.00	-4	14,305	-0.03%
2020/09/23	1	18.90	0	0.00	18.75	1	14,097	0.01%
2020/09/21	1	19.45	10	19.50	19.35	-9	13,977	-0.06%
2020/09/16	5	19.22	5	19.20	19.05	0	13,673	0.00%
2020/09/14	7	19.34	0	0.00	19.15	7	13,512	0.05%
2020/09/11	3	20.33	1	20.15	19.90	2	13,290	0.02%
2020/09/10	16	20.86	32	20.75	20.90	-16	12,760	-0.13%
2020/09/09	87	20.28	73	20.39	20.50	14	12,245	0.11%
2020/09/08	32	21.07	7	20.81	20.75	25	11,962	0.21%
2020/09/07	1	21.30	39	21.43	21.45	-38	11,200	-0.34%
2020/09/04	10	19.45	0	0.00	19.50	10	10,332	0.10%
2020/09/03	3	19.62	15	19.59	19.55	-12	10,040	-0.12%
2020/09/02	102	19.53	112	19.24	19.15	-10	9,755	-0.10%	大買/大賣/
2020/09/01	1	19.05	14	18.90	19.10	-13	9,488	-0.14%
2020/08/31	0	0.00	8	19.21	19.20	-8	9,487	-0.08%
2020/08/28	34	19.38	3	19.23	19.00	31	9,432	0.33%
2020/08/27	4	19.05	4	19.33	18.75	0	9,143	0.00%
2020/08/26	6	19.14	5	19.15	19.10	1	8,908	0.01%
2020/08/25	4	19.39	10	19.13	18.90	-6	8,808	-0.07%
2020/08/24	9	18.81	21	18.86	19.00	-12	8,210	-0.15%
2020/08/21	23	18.83	22	18.80	18.75	1	8,047	0.01%
2020/08/20	5	18.31	8	18.23	18.35	-3	7,781	-0.04%
2020/08/19	216	18.93	220	18.94	19.20	-4	7,423	-0.05%	大買/大賣/
2020/08/18	19	18.52	14	18.64	18.75	5	6,994	0.07%
2020/08/17	0	0.00	6	18.30	18.30	-6	6,069	-0.10%
2020/08/14	4	15.65	48	15.71	16.65	-44	5,671	-0.78%
2020/08/13	1	15.10	21	15.15	15.15	-20	5,420	-0.37%
2020/08/10	0	0.00	35	15.06	15.00	-35	5,646	-0.62%
2020/08/05	0	0.00	10	14.35	14.35	-10	5,588	-0.18%
2020/08/03	2	13.90	0	0.00	13.95	2	5,618	0.04%
2020/07/29	5	13.75	0	0.00	13.80	5	5,722	0.09%
2020/07/28	0	0.00	3.8	13.82	13.65	-3.8	5,748	-0.07%
2020/07/27	10	14.40	0	0.00	14.35	10	5,792	0.17%
2020/07/23	14	15.01	72	15.00	15.00	-58	5,870	-0.99%
2020/07/22	0	0.00	30	14.85	14.80	-30	5,841	-0.51%
2020/07/21	0	0.00	10	14.70	14.65	-10	5,812	-0.17%
2020/07/20	0	0.00	30	14.45	14.45	-30	5,830	-0.51%
2020/07/17	10	14.70	0	0.00	14.60	10	5,843	0.17%
2020/07/16	1	14.80	0	0.00	14.75	1	5,921	0.02%
2020/07/14	45	14.81	0	0.00	14.50	45	5,936	0.76%
2020/07/13	0	0.00	10	14.60	14.70	-10	5,831	-0.17%
2020/07/10	77	14.58	0	0.00	14.45	77	5,834	1.32%
2020/07/09	50	14.95	74	14.97	14.95	-24	5,747	-0.42%
2020/07/06	17	14.88	0	0.00	14.95	17	5,809	0.29%
2020/07/03	0	0.00	10	15.00	14.90	-10	5,769	-0.17%
2020/07/02	10	14.65	10	14.70	14.80	0	5,758	0.00%
2020/06/30	11	14.55	10	14.50	14.50	1	5,822	0.02%
2020/06/29	10	14.75	0	0.00	14.65	10	5,870	0.17%
2020/06/12	3	14.40	3	14.55	14.85	0	6,030	0.00%
2020/06/10	18	15.06	10	15.10	15.00	8	6,011	0.13%
2020/06/09	0	0.00	13	15.20	15.15	-13	6,110	-0.21%
2020/06/08	30	15.48	20	15.41	15.20	10	6,151	0.16%
2020/06/05	15	15.28	69	15.20	15.30	-54	6,044	-0.89%
2020/06/04	0	0.00	20	15.00	14.90	-20	5,978	-0.33%
2020/06/03	4	14.75	20	14.90	14.85	-16	6,041	-0.26%
2020/06/02	30	14.35	2	14.40	14.35	28	5,901	0.47%
2020/05/29	25	14.10	0	0.00	14.10	25	5,836	0.43%
2020/05/28	30	14.31	2	14.40	14.15	28	5,794	0.48%
2020/05/27	5	14.40	3	14.38	14.40	2	5,758	0.03%
2020/05/26	10	14.45	3	14.45	14.40	7	5,730	0.12%
2020/05/25	27	14.33	20	14.45	14.35	7	5,686	0.12%
2020/05/22	15	14.50	0	0.00	14.50	15	5,613	0.27%
2020/05/21	5	15.00	0	0.00	15.00	5	5,515	0.09%
2020/05/20	2	15.40	20	15.25	15.15	-18	5,388	-0.33%
2020/05/19	30	15.12	44	15.05	15.15	-14	4,976	-0.28%
2020/05/14	24	14.03	0	0.00	13.80	24	4,601	0.52%
2020/05/12	15	14.50	0	0.00	14.45	15	4,523	0.33%
2020/05/11	0	0.00	30	14.85	14.80	-30	4,503	-0.67%
2020/04/30	0	0.00	14	15.04	15.05	-14	4,319	-0.32%
2020/04/29	0	0.00	110	14.35	14.45	-110	4,221	-2.61%	大賣/鉅額交易
2020/04/28	3	14.40	0	0.00	14.55	3	4,138	0.07%
2020/04/27	0	0.00	1	14.50	14.55	-1	4,295	-0.02%
2020/04/21	30	13.67	0	0.00	13.65	30	4,189	0.72%
2020/04/16	10	14.60	0	0.00	14.55	10	4,025	0.25%
2020/04/15	21	14.60	0	0.00	14.75	21	4,073	0.52%
2020/04/14	20	14.60	5	14.65	14.65	15	4,136	0.36%
2020/04/09	10	13.90	13	13.87	13.85	-3	4,376	-0.07%
2020/04/08	10	13.70	5	13.70	13.70	5	4,602	0.11%
2020/04/06	0	0.00	5	13.30	13.45	-5	4,520	-0.11%
2020/03/31	4	12.55	0	0.00	12.90	4	4,415	0.09%
2020/03/27	0	0.00	10	12.35	12.30	-10	4,383	-0.23%
2020/03/26	2	12.40	0	0.00	12.10	2	4,391	0.05%
2020/03/25	4	12.55	5	12.70	12.50	-1	4,449	-0.02%
2020/03/24	0	0.00	6	11.95	11.95	-6	4,522	-0.13%
2020/03/20	17	11.10	20	11.45	11.45	-3	4,539	-0.07%
2020/03/18	50	12.30	0	0.00	11.80	50	4,420	1.13%
2020/03/17	100	12.30	6	12.45	12.35	94	4,403	2.13%
2020/03/16	0	0.00	20	13.20	12.95	-20	4,351	-0.46%
2020/03/13	200	12.65	0	0.00	12.85	200	4,268	4.69%	大買/鉅額交易
2020/03/12	4	14.00	0	0.00	14.05	4	4,130	0.10%
2020/03/10	5	14.55	16	14.56	15.05	-11	4,062	-0.27%
2020/03/09	17	15.33	2	15.05	15.10	15	3,995	0.38%
2020/03/06	5	16.20	0	0.00	16.20	5	3,834	0.13%
2020/03/03	0	0.00	7	16.44	16.45	-7	3,930	-0.18%
2020/03/02	5	16.25	0	0.00	16.20	5	4,029	0.12%
2020/02/27	3	16.50	0	0.00	16.50	3	4,009	0.07%
2020/02/25	0	0.00	44	16.85	16.80	-44	4,017	-1.10%
2020/02/24	0	0.00	60	16.98	16.85	-60	4,018	-1.49%
2020/02/11	0	0.00	10	16.65	16.70	-10	4,130	-0.24%
2020/02/10	7	16.35	0	0.00	16.45	7	4,173	0.17%
2020/02/07	10	16.70	7	16.80	16.70	3	4,173	0.07%
2020/02/06	20	16.70	0	0.00	16.90	20	4,180	0.48%
2020/02/05	2	16.58	0	0.00	16.50	2	4,184	0.05%
2020/02/03	21	16.25	0	0.00	16.30	21	4,143	0.51%
2020/01/31	3	17.08	0	0.00	17.05	3	4,051	0.07%
2020/01/20	75	18.49	0	0.00	18.45	75	3,905	1.92%
2020/01/16	0	0.00	40	18.35	18.40	-40	3,929	-1.02%
2020/01/15	10	18.38	0	0.00	18.30	10	3,920	0.26%
2020/01/14	100	18.50	0	0.00	18.40	100	3,941	2.54%
2020/01/13	15	18.42	20	18.45	18.40	-5	3,942	-0.13%
2020/01/10	5	18.25	0	0.00	18.35	5	3,955	0.13%
2020/01/09	25	18.39	5	18.50	18.25	20	3,954	0.51%
2020/01/08	15	18.62	5	18.45	18.45	10	3,834	0.26%
2020/01/07	5	18.75	6	18.78	18.75	-1	3,715	-0.03%
2020/01/06	23	19.12	0	0.00	19.05	23	3,620	0.64%
2020/01/03	3	19.30	13	19.18	19.40	-10	3,573	-0.28%
2020/01/02	2	18.85	12	19.10	19.15	-10	3,422	-0.29%
2019/12/27	1	18.55	0	0.00	18.55	1	3,162	0.03%
2019/12/26	19	18.50	9	18.51	18.50	10	3,165	0.32%
2019/12/25	20	18.60	4	18.55	18.60	16	3,165	0.51%
2019/12/24	32	18.66	10	18.64	18.55	22	3,198	0.69%
2019/12/23	2	18.65	1	18.55	18.65	1	3,210	0.03%
2019/12/20	10	18.55	0	0.00	18.45	10	3,192	0.31%
2019/12/19	26	18.61	0	0.00	18.60	26	3,121	0.83%
2019/12/18	1	18.50	10	18.45	18.45	-9	3,003	-0.30%
2019/12/17	0	0.00	10	18.33	18.40	-10	3,011	-0.33%
2019/12/16	20	18.30	1	18.35	18.25	19	3,007	0.63%
2019/12/13	14	18.18	3	18.10	18.10	11	3,022	0.36%
2019/12/12	2	18.30	0	0.00	18.20	2	3,088	0.06%
2019/12/11	6	18.20	20	18.35	18.25	-14	3,470	-0.40%
2019/12/10	26	18.37	0	0.00	18.35	26	3,452	0.75%
2019/12/09	0	0.00	10	18.40	18.40	-10	3,459	-0.29%
2019/12/06	0	0.00	5	18.25	18.35	-5	3,486	-0.14%
2019/12/02	17	18.06	5	18.05	18.05	12	3,549	0.34%
2019/11/29	15	18.28	6	18.20	18.20	9	3,559	0.25%
2019/11/28	5	18.30	4	18.35	18.30	1	3,606	0.03%
2019/11/27	6	18.74	0	0.00	18.75	6	3,620	0.17%
2019/11/26	5	18.50	5	18.50	18.50	0	3,558	0.00%
2019/11/25	10	18.40	0	0.00	18.40	10	3,572	0.28%
2019/11/15	3	18.15	0	0.00	18.15	3	3,734	0.08%
2019/11/13	5	17.97	0	0.00	17.95	5	3,789	0.13%
2019/11/12	0	0.00	50	18.05	18.05	-50	3,863	-1.29%
2019/11/11	10	18.32	2	18.10	18.10	8	3,936	0.20%
2019/11/06	5	18.55	0	0.00	18.60	5	3,957	0.13%
2019/11/01	2	18.35	0	0.00	18.40	2	4,140	0.05%
2019/10/31	4	18.43	0	0.00	18.40	4	4,208	0.10%
2019/10/30	10	18.60	0	0.00	18.55	10	4,225	0.24%
2019/10/29	5	18.87	4	18.89	18.60	1	4,248	0.02%
2019/10/22	50	18.65	0	0.00	18.40	50	4,318	1.16%
2019/10/21	0	0.00	3	18.60	18.70	-3	4,337	-0.07%
2019/10/17	0	0.00	0.1	18.20	18.30	-0.1	4,384	0.00%
2019/10/07	3	18.12	0	0.00	18.10	3	4,456	0.07%
2019/10/03	1	18.35	10	18.35	18.35	-9	4,493	-0.20%
2019/10/02	10	18.45	0	0.00	18.45	10	4,586	0.22%
2019/09/27	0	0.00	10	18.25	18.10	-10	4,670	-0.21%
2019/09/26	13	18.43	0	0.00	18.35	13	4,653	0.28%
2019/09/25	4	18.60	0	0.00	18.50	4	4,719	0.08%
2019/09/23	0	0.00	20	19.00	18.95	-20	4,962	-0.40%
2019/09/18	20	18.95	0	0.00	18.95	20	4,972	0.40%
2019/09/17	10	19.20	11	19.37	19.05	-1	4,952	-0.02%
2019/09/16	15	19.60	1	19.45	19.40	14	4,911	0.29%
2019/09/12	0	0.00	6	18.95	18.90	-6	4,525	-0.13%
2019/09/06	23	18.91	10	18.95	19.00	13	4,791	0.27%
2019/09/03	0	0.00	5	18.95	18.75	-5	4,871	-0.10%
2019/09/02	5	18.85	0	0.00	19.05	5	4,865	0.10%
2019/08/30	2	18.30	30	18.33	18.55	-28	4,848	-0.58%
2019/08/28	30	18.15	0	0.00	18.00	30	4,788	0.63%
2019/08/23	1	18.55	0	0.00	18.50	1	4,786	0.02%
2019/08/19	10	18.60	0	0.00	18.60	10	4,650	0.22%
2019/08/16	1	18.05	0	0.00	18.30	1	4,620	0.02%
2019/08/15	2	18.05	0	0.00	18.05	2	4,564	0.04%
2019/08/14	6	18.60	0	0.00	18.50	6	4,477	0.13%
2019/08/12	0	0.00	21	18.30	18.20	-21	4,318	-0.49%
2019/08/08	22	18.27	0	0.00	18.40	22	4,331	0.51%
2019/08/07	20	18.65	20	18.60	18.55	0	4,296	0.00%
2019/08/06	3	18.43	100	18.25	18.65	-97	4,314	-2.25%
2019/08/05	110	19.34	100	19.60	18.85	10	4,308	0.23%	大買/
2019/08/02	101	20.00	10	19.95	19.90	91	4,263	2.13%	大買/
2019/07/31	10	20.35	0	0.00	20.45	10	4,276	0.23%
2019/07/25	1	20.70	0	0.00	20.65	1	4,432	0.02%
2019/07/24	0	0.00	1	20.95	20.95	-1	4,480	-0.02%
2019/07/23	0	0.00	10	21.25	21.25	-10	4,576	-0.22%
2019/07/19	0	0.00	1	21.05	21.00	-1	5,051	-0.02%
2019/07/16	50	20.70	50	20.85	20.80	0	4,939	0.00%
2019/07/15	2	20.65	0	0.00	20.65	2	4,931	0.04%
2019/07/11	0	0.00	7	20.65	20.65	-7	4,975	-0.14%
2019/07/10	1	20.70	1	20.75	20.85	0	4,985	0.00%
2019/07/08	4	20.90	2	20.75	20.70	2	5,038	0.04%
2019/07/05	2	21.20	0	0.00	21.15	2	5,081	0.04%
2019/07/04	4	21.36	0	0.00	21.20	4	5,188	0.08%
2019/07/02	0	0.00	7	21.40	21.45	-7	5,437	-0.13%
2019/07/01	5	21.16	10	21.10	21.20	-5	5,363	-0.09%
2019/06/28	2	20.30	2	20.60	20.50	0	5,273	0.00%
2019/06/27	0	0.00	5	20.15	20.15	-5	5,135	-0.10%
2019/06/26	0	0.00	10	20.30	20.15	-10	5,116	-0.20%
2019/06/20	14	20.31	0	0.00	20.25	14	5,027	0.28%
2019/06/19	11	20.28	2	20.20	20.30	9	5,059	0.18%
2019/06/18	0	20.15	0	0.00	20.15	0	4,991	0.00%
2019/06/17	7	20.29	10	20.48	20.30	-3	4,974	-0.06%
2019/06/14	3	20.32	5	20.35	20.30	-2	4,938	-0.04%
2019/06/13	0.1	19.85	0	0.00	19.80	0.1	4,863	0.00%
2019/06/10	2	20.10	0	0.00	20.10	2	4,800	0.04%
2019/06/04	5	20.20	2	20.25	20.15	3	4,969	0.06%
2019/05/29	5	20.95	0	0.00	20.95	5	5,061	0.10%
2019/05/27	0	0.00	4	21.25	21.00	-4	5,140	-0.08%
2019/05/21	2	21.68	4	21.75	21.70	-2	5,327	-0.04%
2019/05/20	4	21.35	0	0.00	21.50	4	5,385	0.07%
2019/05/10	8	21.19	0	0.00	21.15	8	5,727	0.14%
2019/05/07	2	21.98	5	22.13	22.25	-3	5,800	-0.05%
2019/05/03	0	0.00	13	21.73	21.85	-13	5,793	-0.22%
2019/05/02	4	21.60	0	0.00	21.65	4	5,748	0.07%
2019/04/30	6	21.23	2	21.00	21.25	4	5,701	0.07%
2019/04/26	23	21.55	0	0.00	21.30	23	5,629	0.41%
2019/04/25	4	23.65	0	0.00	23.65	4	5,203	0.08%
2019/04/22	0	0.00	3	24.10	24.10	-3	5,323	-0.06%
2019/04/19	3	23.90	0	0.00	24.00	3	5,345	0.06%
2019/04/16	9	24.10	0	0.00	24.15	9	5,534	0.16%
2019/04/11	0	24.65	10	24.85	24.70	-10	5,516	-0.18%
2019/04/10	0	25.10	0	0.00	25.10	0	5,396	0.00%
2019/04/09	1	24.90	10	24.84	25.00	-9	5,269	-0.17%
2019/04/08	0	0.00	2	24.10	23.85	-2	5,034	-0.04%
2019/04/02	6	23.95	0	0.00	23.85	6	4,994	0.12%
2019/03/26	2	23.80	0	0.00	23.70	2	4,946	0.04%
2019/03/25	0	0.00	5	23.85	23.80	-5	4,939	-0.10%
2019/03/22	0	0.00	10	24.05	24.00	-10	4,930	-0.20%
2019/03/21	10	24.10	0	0.00	24.10	10	4,916	0.20%
2019/03/19	0	0.00	41	24.05	24.00	-41	4,966	-0.83%
2019/03/18	0	0.00	1	23.75	23.95	-1	4,984	-0.02%
2019/03/15	10	23.55	3	23.65	23.55	7	5,029	0.14%
2019/03/14	3	23.50	0	0.00	23.50	3	5,137	0.06%
2019/03/12	47	23.75	41	24.00	23.45	6	5,410	0.11%
2019/03/11	0	0.00	9	23.95	23.85	-9	5,394	-0.17%
2019/03/08	50	23.80	0	0.00	23.80	50	5,612	0.89%
2019/03/07	19	24.05	19	24.25	24.00	0	5,679	0.00%
2019/03/05	1	24.05	0	0.00	23.95	1	5,987	0.02%
2019/03/04	0	0.00	1	24.45	24.25	-1	6,029	-0.02%
2019/02/26	23	24.06	6	24.10	24.00	17	6,108	0.28%
2019/02/25	8	24.25	0	0.00	24.20	8	6,143	0.13%
2019/02/22	0	0.00	20	24.61	24.25	-20	6,151	-0.33%
2019/02/19	2	24.80	9	24.90	24.80	-7	6,074	-0.12%
2019/02/12	9	24.51	2	24.45	24.50	7	5,987	0.12%
2019/02/11	0	0.00	20	24.69	24.75	-20	5,937	-0.34%
2019/01/30	10	25.00	0	0.00	25.05	10	5,909	0.17%
2019/01/18	10	24.30	0	0.00	24.00	10	5,995	0.17%
2019/01/15	20	23.48	0	0.00	23.60	20	6,245	0.32%
2019/01/14	1	23.45	0	0.00	23.30	1	6,267	0.02%
2019/01/07	0	0.00	3	21.65	21.80	-3	6,285	-0.05%
2019/01/04	3	21.00	0	0.00	21.20	3	6,301	0.05%
2019/01/03	0	0.00	3	21.85	21.70	-3	6,338	-0.05%
2019/01/02	0	0.00	2	21.75	21.80	-2	6,337	-0.03%
2018/12/26	0	0.00	5	22.00	21.60	-5	6,315	-0.08%
2018/12/25	0	0.00	1	21.70	21.85	-1	6,339	-0.02%
2018/12/24	5	22.40	2	22.45	22.30	3	6,349	0.05%
2018/12/20	0	0.00	15	22.10	21.75	-15	6,484	-0.23%
2018/12/18	2	22.40	0	0.00	22.40	2	6,663	0.03%
2018/12/11	0	0.00	10	23.50	23.05	-10	6,725	-0.15%
2018/12/07	11	24.70	2	24.60	24.30	9	6,611	0.14%
2018/12/05	10	24.30	10	24.59	24.15	0	6,466	0.00%
2018/12/04	0	0.00	90	23.45	24.05	-90	6,355	-1.42%
2018/12/03	85	23.80	10	23.40	24.00	75	6,242	1.20%
2018/11/30	0	0.00	2	22.25	22.35	-2	6,003	-0.03%
2018/11/29	5	21.65	8	21.90	21.60	-3	5,936	-0.05%
2018/11/28	9	21.52	0	0.00	21.60	9	5,819	0.15%
2018/11/27	1	22.05	0	0.00	22.05	1	5,666	0.02%
2018/11/26	10	22.45	0	0.00	22.45	10	5,654	0.18%
2018/11/23	5	23.18	0	0.00	22.65	5	5,669	0.09%
2018/11/22	15	23.65	8	23.61	23.35	7	5,608	0.12%
2018/11/20	10	22.55	0	0.00	22.60	10	5,617	0.18%
2018/11/19	2	22.45	0	0.00	22.55	2	5,625	0.04%
2018/11/15	0	0.00	2	22.65	22.60	-2	5,724	-0.03%
2018/11/14	2	22.28	0	0.00	22.45	2	5,762	0.03%
2018/11/07	10	22.35	20	22.50	22.55	-10	6,591	-0.15%
2018/11/06	0	0.00	5	22.00	22.15	-5	6,550	-0.08%
2018/11/05	10	21.85	1	20.70	21.80	9	6,514	0.14%
2018/11/02	6	20.88	0	0.00	20.70	6	6,464	0.09%
2018/10/29	0	0.00	1	20.50	20.35	-1	6,542	-0.02%
2018/10/26	0	0.00	5	20.24	20.20	-5	6,575	-0.08%
2018/10/25	8	19.64	6	19.68	19.50	2	6,541	0.03%
2018/10/24	6	21.38	0	0.00	21.20	6	6,413	0.09%
2018/10/23	0	0.00	4	22.58	22.20	-4	6,251	-0.06%
2018/10/22	3	23.10	0	0.00	23.35	3	6,141	0.05%
2018/10/19	1	22.50	0	0.00	22.45	1	6,136	0.02%
2018/10/18	3	24.20	3	23.92	23.60	0	6,006	0.00%
2018/10/17	1	24.50	0	0.00	24.30	1	5,938	0.02%
2018/10/15	1	24.75	3	24.85	24.65	-2	5,997	-0.03%
2018/10/12	1	25.15	0	0.00	25.50	1	5,962	0.02%
2018/10/11	5	25.44	0	0.00	25.15	5	5,961	0.08%
2018/10/05	3	28.55	0	0.00	28.55	3	6,057	0.05%
2018/10/03	10	29.15	0	0.00	29.00	10	6,028	0.17%
2018/10/01	1	30.10	0	0.00	30.15	1	6,034	0.02%
2018/09/27	0	0.00	1	29.75	29.70	-1	6,035	-0.02%
2018/09/18	3	27.95	0	0.00	28.00	3	5,891	0.05%
2018/09/14	0	0.00	1	28.50	28.60	-1	6,015	-0.02%
2018/09/10	7	27.73	6	27.65	27.65	1	6,231	0.02%
2018/09/07	0	0.00	5	28.65	28.60	-5	6,213	-0.08%
2018/09/05	1	29.00	0	0.00	28.90	1	6,360	0.02%
2018/09/04	0	0.00	3	29.90	29.70	-3	6,434	-0.05%
2018/09/03	3	29.65	2	30.05	29.55	1	6,507	0.02%
2018/08/31	2	29.75	0	0.00	29.65	2	6,548	0.03%
2018/08/23	1	30.60	3	30.55	30.75	-2	6,976	-0.03%
2018/08/22	2	31.20	0	0.00	31.00	2	7,023	0.03%
2018/08/17	0	0.00	1	30.80	30.70	-1	7,205	-0.01%
2018/08/16	2	30.18	1	30.50	30.45	1	7,182	0.01%
2018/08/15	3	30.38	3	30.70	31.00	0	7,273	0.00%
2018/08/14	0	0.00	4	30.78	31.10	-4	7,046	-0.06%
2018/08/10	0	0.00	3	29.75	29.30	-3	7,382	-0.04%
2018/08/09	0	0.00	3	29.55	29.20	-3	7,431	-0.04%
2018/08/07	0	0.00	11	29.21	29.20	-11	7,427	-0.15%
2018/08/02	5	28.25	0	0.00	28.35	5	7,430	0.07%
2018/08/01	1	29.00	5	28.90	28.95	-4	7,484	-0.05%
2018/07/27	0.5	28.45	0	0.00	28.50	0.5	7,616	0.01%
2018/07/20	0	0.00	1	26.95	26.75	-1	7,968	-0.01%
2018/07/19	5	27.25	0	0.00	27.20	5	7,994	0.06%
2018/07/18	1	27.50	0	0.00	27.50	1	8,138	0.01%
2018/07/06	2	28.00	0	0.00	28.55	2	9,001	0.02%
2018/06/26	0	0.00	2	29.60	29.75	-2	9,307	-0.02%
2018/06/19	0	0.00	2	28.65	28.10	-2	9,383	-0.02%
2018/06/15	2	28.80	0	0.00	28.65	2	9,373	0.02%
2018/06/14	2	29.00	0	0.00	29.10	2	9,383	0.02%
2018/06/13	8	29.87	0	0.00	29.80	8	9,441	0.08%
2018/06/11	1	30.25	0	0.00	30.25	1	9,420	0.01%
2018/06/08	1	31.40	0	0.00	31.20	1	9,428	0.01%
2018/06/07	0	0.00	20	32.00	31.90	-20	9,401	-0.21%
2018/05/29	15	31.40	26	31.71	31.45	-11	9,030	-0.12%
2018/05/28	20	31.25	34	31.30	31.30	-14	9,018	-0.16%
2018/05/25	135	32.19	123	32.05	32.05	12	9,076	0.13%	大買/大賣/
2018/05/24	3	32.90	1	33.15	33.20	2	9,103	0.02%
2018/05/23	26	33.71	6	33.78	34.00	20	9,061	0.22%
2018/05/22	1	34.00	10	33.65	33.25	-9	8,908	-0.10%
2018/05/21	42	33.75	36	33.90	33.60	6	8,885	0.07%
2018/05/18	37	33.12	27	33.14	33.95	10	8,590	0.12%
2018/05/16	45	31.56	45	31.76	31.70	0	8,172	0.00%
2018/05/11	5	31.29	5	31.55	31.80	0	8,389	0.00%
2018/05/09	82	31.26	81	31.43	31.05	1	8,365	0.01%
2018/05/08	20	33.35	20	32.55	32.60	0	8,392	0.00%
2018/05/02	0	0.00	2	33.03	33.30	-2	8,690	-0.02%
2018/04/30	65	33.03	65	33.00	33.00	0	8,651	0.00%
2018/04/27	1	33.15	0	0.00	33.55	1	8,690	0.01%
2018/04/26	1	33.60	5	32.50	33.60	-4	8,736	-0.05%
2018/04/25	12	31.85	12	32.24	32.10	0	8,639	0.00%
2018/04/24	1	32.75	2	32.98	32.95	-1	8,660	-0.01%
2018/04/20	6	33.44	9	33.89	33.10	-3	8,766	-0.03%
2018/04/19	5	32.75	0	0.00	33.00	5	8,722	0.06%
2018/04/18	1	32.70	1	32.65	32.65	0	8,774	0.00%
2018/04/16	7	32.51	1	32.65	32.25	6	9,057	0.07%
2018/04/13	31	31.67	39	31.86	31.90	-8	9,208	-0.09%
2018/04/12	2	31.10	0	0.00	31.10	2	9,504	0.02%
2018/04/11	151	30.74	150	30.34	30.25	1	9,729	0.01%	大買/大賣/
2018/04/02	0	0.00	12	30.24	29.80	-12	11,452	-0.10%
2018/03/30	70	30.34	70	30.60	30.65	0	13,086	0.00%
2018/03/27	5	29.80	5	29.95	30.00	0	13,456	0.00%
2018/03/15	0	0.00	2	28.85	29.40	-2	13,649	-0.01%
2018/03/12	0	0.00	13	29.05	28.60	-13	13,987	-0.09%
2018/03/07	0	0.00	2	28.15	27.90	-2	15,475	-0.01%
2018/03/06	0	0.00	1	28.35	28.35	-1	15,565	-0.01%
2018/03/05	0	0.00	1	28.00	27.90	-1	15,651	-0.01%
2018/03/02	0	0.00	2	28.90	28.90	-2	15,668	-0.01%
2018/02/21	0	0.00	7	27.30	27.50	-7	16,059	-0.04%
2018/02/12	9	27.06	5	26.87	26.65	4	16,094	0.02%
2018/02/09	8	26.88	6	27.00	27.10	2	16,231	0.01%
2018/02/08	1	27.05	0	0.00	27.25	1	16,352	0.01%
2018/02/06	0	0.00	5	26.87	26.35	-5	16,691	-0.03%
2018/01/31	0	0.00	2	28.75	28.75	-2	17,730	-0.01%
2018/01/29	0	0.00	0	30.50	30.50	0	17,715	0.00%
2018/01/24	0	0.00	3	29.25	29.45	-3	17,377	-0.02%
2018/01/22	3	28.95	0	0.00	29.70	3	17,341	0.02%
2018/01/19	2	29.80	0	0.00	29.15	2	17,290	0.01%
2018/01/18	3	30.27	1	29.95	29.80	2	17,160	0.01%
2018/01/17	0	0.00	10	30.15	30.15	-10	17,062	-0.06%
2018/01/15	6	30.13	1	29.80	29.90	5	16,759	0.03%
2018/01/12	7	30.64	6	30.85	30.40	1	16,553	0.01%
2018/01/11	6	30.55	6	30.92	30.35	0	16,355	0.00%
2018/01/10	12	31.38	8	31.30	31.05	4	16,264	0.02%
2018/01/09	2	31.25	0	0.00	31.60	2	15,960	0.01%
2018/01/08	6	31.02	15	31.13	31.15	-9	15,651	-0.06%
2018/01/05	14	30.22	14	30.35	30.80	0	15,233	0.00%
2018/01/04	17	31.01	2	30.83	30.15	15	14,980	0.10%
2018/01/03	6	30.34	0	0.00	30.35	6	14,682	0.04%
2018/01/02	4	31.00	7	31.67	30.80	-3	14,308	-0.02%