國喬 (1312)-大昌券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.80
漲跌
▼0.05
漲幅
-0.34%
成交量
7,557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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/15	34	15.01	63	14.77	14.85	-29	2,643	-1.10%
2024/05/14	62	14.20	0	0.00	14.15	62	2,372	2.61%
2024/05/13	4	14.06	34	14.04	14.35	-30	2,299	-1.30%
2024/05/08	10	13.20	0	0.00	13.25	10	2,076	0.48%
2024/05/07	2	13.20	6	13.40	13.25	-4	2,087	-0.19%
2024/05/03	16	13.46	0	0.00	13.45	16	2,120	0.75%
2024/04/30	12	13.45	0	0.00	13.50	12	2,125	0.56%
2024/04/29	6	13.47	45	13.56	13.65	-39	2,121	-1.84%
2024/04/26	113	13.30	0	0.00	13.30	113	2,086	5.42%	大買/鉅額交易
2024/04/23	1	13.25	0	0.00	13.20	1	2,178	0.05%
2024/04/18	0	0.00	2.3	12.93	13.10	-2.3	2,182	-0.11%
2024/04/16	2	13.00	0	0.00	12.95	2	2,259	0.09%
2024/04/11	3	13.42	8	13.35	13.35	-5	2,269	-0.22%
2024/04/10	22	13.65	0	0.00	13.70	22	2,261	0.97%
2024/04/09	13	13.60	0	0.00	13.55	13	2,269	0.57%
2024/04/01	2	13.50	0	0.00	13.55	2	2,324	0.09%
2024/03/20	0	13.25	0	0.00	13.15	0	2,986	0.00%
2024/03/19	0	13.25	0	0.00	13.15	0	3,002	0.00%
2024/03/18	1	13.20	0	0.00	13.15	1	3,035	0.03%
2024/03/15	0	0.00	0	13.40	13.35	0	3,116	0.00%
2024/03/14	0	0.00	2	13.50	13.50	-2	3,180	-0.06%
2024/03/13	5	13.45	0	0.00	13.45	5	3,199	0.16%
2024/03/12	1	13.80	0	0.00	13.85	1	3,168	0.03%
2024/03/08	1	13.55	0	0.00	13.55	1	3,175	0.03%
2024/03/07	0	14.05	0	0.00	13.90	0	3,119	0.00%
2024/03/05	1	14.10	0	0.00	14.00	1	3,129	0.03%
2024/03/04	1	14.00	4	14.10	14.05	-3	3,123	-0.10%
2024/02/27	7	14.10	0	0.00	14.10	7	3,200	0.22%
2024/02/26	0	14.25	0	0.00	14.25	0	3,169	0.00%
2024/02/22	0	14.40	0	0.00	14.30	0	3,174	0.00%
2024/02/21	0	14.60	0	0.00	14.35	0	3,160	0.00%
2024/02/20	0	14.75	0	0.00	14.50	0	3,151	0.00%
2024/02/01	1	14.55	2	14.50	14.55	-1	3,102	-0.03%
2024/01/31	0	0.00	11	14.40	14.40	-11	3,075	-0.36%
2024/01/30	12	14.43	0	0.00	14.50	12	3,067	0.39%
2024/01/29	4	14.69	1.4	14.76	14.75	2.6	3,046	0.09%
2024/01/26	1	14.55	0	0.00	14.50	1	3,020	0.03%
2024/01/25	0	0.00	1	14.35	14.40	-1	2,991	-0.03%
2024/01/24	1	14.35	0	0.00	14.35	1	2,969	0.03%
2024/01/12	0	0.00	4	14.70	14.70	-4	2,763	-0.14%
2024/01/11	0	0.00	102	14.60	14.60	-102	2,752	-3.71%	大賣/鉅額交易
2024/01/10	2	14.85	0	0.00	14.70	2	2,695	0.07%
2024/01/09	2	15.10	0	0.00	14.95	2	2,644	0.08%
2024/01/08	0	0.00	2	15.20	15.15	-2	2,607	-0.08%
2024/01/04	0	0.00	2	15.05	15.05	-2	2,550	-0.08%
2023/12/29	2	15.20	0	0.00	15.20	2	2,498	0.08%
2023/12/28	1	15.05	10	15.08	15.10	-9	2,454	-0.37%
2023/12/27	7	15.10	0	0.00	15.10	7	2,422	0.29%
2023/12/26	100	15.45	2	15.30	15.10	98	2,395	4.09%
2023/12/25	0	0.00	16	14.88	14.85	-16	2,213	-0.72%
2023/12/22	3	15.15	6	15.20	15.05	-3	1,962	-0.15%
2023/12/21	7	15.31	12	15.14	15.30	-5	1,937	-0.26%
2023/12/18	1	15.25	2	15.35	15.20	-1	1,754	-0.06%
2023/12/15	13	15.38	135	15.35	15.25	-122	1,714	-7.11%	大賣/鉅額交易
2023/12/11	2	15.23	0	0.00	15.20	2	1,441	0.14%
2023/11/30	5	15.95	5	16.05	16.05	0	1,242	0.00%
2023/11/28	5	16.25	0	0.00	16.20	5	1,185	0.42%
2023/10/25	0	0.00	0.9	16.10	16.05	-0.9	1,436	-0.06%
2023/10/19	1	16.15	0	0.00	16.20	1	1,469	0.07%
2023/09/26	0	17.05	0	0.00	16.75	0	1,741	0.00%
2023/09/19	0	0.00	1	17.40	17.45	-1	1,751	-0.06%
2023/09/18	1	17.25	0	0.00	17.40	1	1,745	0.06%
2023/09/14	1	17.45	0	0.00	17.40	1	1,754	0.06%
2023/09/13	0	0.00	0	17.30	17.55	0	1,748	0.00%
2023/08/15	0	0.00	2	16.85	16.95	-2	1,758	-0.11%
2023/08/14	3	17.40	11	17.39	17.25	-8	1,706	-0.47%
2023/08/11	0	0.00	3	18.60	18.65	-3	1,621	-0.19%
2023/08/09	0	0.00	4	18.86	18.85	-4	1,648	-0.24%
2023/08/04	12	18.80	0.3	18.80	18.80	11.7	1,711	0.68%
2023/08/02	0	0.00	21	19.03	18.70	-21	1,718	-1.22%
2023/07/28	1	18.25	0	0.00	18.30	1	1,654	0.06%
2023/07/20	0	0.00	5	18.40	18.40	-5	1,826	-0.27%
2023/07/19	0	0.00	0	18.35	18.10	0	1,996	0.00%
2023/07/12	0	0.00	2	18.30	18.25	-2	2,130	-0.09%
2023/07/11	0	0.00	3	18.55	18.55	-3	2,170	-0.14%
2023/07/07	21	18.65	0	0.00	18.65	21	2,329	0.90%
2023/07/03	0	0.00	12	19.50	19.50	-12	2,421	-0.50%
2023/06/21	12	19.35	0	0.00	19.25	12	2,533	0.47%
2023/06/13	0	0.00	6	19.18	19.20	-6	2,599	-0.23%
2023/05/24	1	19.40	0	0.00	19.45	1	2,685	0.04%
2023/05/18	2	19.15	5	19.20	19.20	-3	2,706	-0.11%
2023/05/16	0	0.00	1	19.05	19.05	-1	2,742	-0.04%
2023/05/10	5	19.25	0	0.00	19.25	5	2,767	0.18%
2023/05/09	0	0.00	82	19.50	19.45	-82	2,776	-2.95%
2023/05/08	20	19.75	0	0.00	19.75	20	2,779	0.72%
2023/05/05	2	19.75	0	0.00	19.70	2	2,811	0.07%
2023/05/03	2	19.85	0	0.00	19.85	2	2,862	0.07%
2023/05/02	0	0.00	1	20.10	20.10	-1	2,900	-0.03%
2023/04/26	0	20.40	0	0.00	20.25	0	2,960	0.00%
2023/04/24	6	21.04	6	20.68	20.80	0	2,921	0.00%
2023/04/21	2	20.13	1	20.20	20.25	1	2,765	0.04%
2023/04/20	62	20.28	0	0.00	20.25	62	2,771	2.24%
2023/04/19	7	20.27	0	0.00	20.20	7	2,771	0.25%
2023/04/18	2	20.55	67.1	20.58	20.55	-65.1	2,732	-2.38%
2023/04/13	6	20.85	26	20.75	20.75	-20	2,655	-0.75%
2023/04/11	10	20.43	1	20.35	20.40	9	2,511	0.36%
2023/04/06	2	20.25	1	20.15	20.15	1	2,542	0.04%
2023/03/28	0	0.00	3	20.00	19.80	-3	2,687	-0.11%
2023/03/22	0	0.00	15	19.45	19.45	-15	2,778	-0.54%
2023/03/21	0	0.00	1	19.45	19.40	-1	2,841	-0.04%
2023/03/16	8	19.18	0	0.00	18.90	8	3,124	0.26%
2023/03/15	50	19.60	1	19.45	19.45	49	3,186	1.54%
2023/03/14	0	19.85	0	0.00	19.55	0	3,328	0.00%
2023/03/13	0	19.65	0	0.00	19.65	0	3,388	0.00%
2023/03/10	6	19.81	45	19.55	19.60	-39	3,538	-1.10%
2023/03/09	0	20.00	10	19.85	19.90	-10	3,990	-0.25%
2023/03/08	0	20.05	11	19.95	20.00	-11	4,351	-0.25%
2023/03/06	5	19.90	0	0.00	19.85	5	4,576	0.11%
2023/02/24	1	19.95	0	0.00	19.90	1	4,677	0.02%
2023/02/23	0	0.00	5	20.00	19.95	-5	4,680	-0.11%
2023/02/22	0	19.70	30	19.90	19.85	-30	4,664	-0.64%
2023/02/21	0	0.00	0	19.85	19.80	0	4,678	0.00%
2023/02/20	5	20.00	0	0.00	19.95	5	4,724	0.11%
2023/02/17	0	0.00	1	19.85	19.85	-1	4,755	-0.02%
2023/02/15	15	19.70	0	0.00	19.65	15	4,963	0.30%
2023/02/14	16	19.45	4	19.50	19.50	12	4,957	0.24%
2023/02/13	64	19.27	0	0.00	19.40	64	5,002	1.28%
2023/02/10	0	0.00	115	19.35	19.30	-115	5,003	-2.30%	大賣/鉅額交易
2023/02/02	0	0.00	1	20.00	19.95	-1	4,851	-0.02%
2023/02/01	0	0.00	10	20.05	20.10	-10	4,806	-0.21%
2023/01/31	3	20.10	0	0.00	20.05	3	4,794	0.06%
2023/01/16	0	0.00	2	19.73	19.70	-2	4,665	-0.04%
2023/01/12	10	19.53	0	0.00	19.60	10	4,591	0.22%
2023/01/10	0	0.00	1	19.35	19.40	-1	4,540	-0.02%
2023/01/05	5	19.45	3	19.45	19.30	2	4,514	0.04%
2023/01/04	40	19.34	0	0.00	19.30	40	4,480	0.89%
2023/01/03	60	19.03	0	0.00	19.20	60	4,453	1.35%
2022/12/29	3	18.80	0	0.00	18.80	3	4,415	0.07%
2022/12/28	5	18.80	20	18.95	18.85	-15	4,417	-0.34%
2022/12/23	0	0.00	3	18.95	18.95	-3	4,368	-0.07%
2022/12/22	10	18.70	0	0.00	18.75	10	4,346	0.23%
2022/12/20	3	18.55	0	0.00	18.25	3	4,264	0.07%
2022/12/14	20	18.75	0	0.00	18.80	20	4,160	0.48%
2022/12/12	0	0.00	9	18.75	18.45	-9	4,095	-0.22%
2022/12/09	4	19.35	15	19.18	19.00	-11	4,067	-0.27%
2022/12/07	12	18.86	0	0.00	18.85	12	3,836	0.31%
2022/12/02	10	20.34	30	20.33	20.30	-20	3,560	-0.56%
2022/12/01	17	20.93	9	20.81	20.70	8	3,402	0.24%
2022/11/30	2	19.88	16	20.40	20.80	-14	2,936	-0.48%
2022/11/29	0	0.00	80	19.00	18.95	-80	2,586	-3.09%
2022/11/28	30	18.85	0	0.00	18.80	30	2,511	1.19%
2022/11/25	0	0.00	10	18.35	18.30	-10	2,377	-0.42%
2022/11/24	0	0.00	1	17.85	17.85	-1	2,293	-0.04%
2022/11/14	1	17.40	11	17.39	17.80	-10	2,318	-0.43%
2022/11/09	0	0.00	7	18.40	18.50	-7	2,248	-0.31%
2022/11/08	0	0.00	5	18.10	18.00	-5	2,258	-0.22%
2022/11/07	0	0.00	1	18.05	18.05	-1	2,362	-0.04%
2022/11/04	20	17.60	0	0.00	17.95	20	2,357	0.85%
2022/11/01	0	0.00	2	17.65	17.70	-2	2,373	-0.08%
2022/10/27	5	17.60	0	0.00	17.65	5	2,459	0.20%
2022/10/25	0	0.00	1	17.10	17.05	-1	2,449	-0.04%
2022/10/24	10	17.15	0	0.00	17.10	10	2,451	0.41%
2022/10/17	0	0.00	0	17.00	17.05	0	2,453	0.00%
2022/10/13	5	17.35	5	17.00	16.80	0	2,486	0.00%
2022/10/12	1	17.45	0	0.00	17.40	1	2,495	0.04%
2022/10/11	2	17.55	1	17.50	17.50	1	2,508	0.04%
2022/09/30	0	0.00	2	17.40	17.50	-2	3,229	-0.06%
2022/09/28	10	16.80	0	0.00	16.60	10	3,317	0.30%
2022/09/27	10	17.55	0	0.00	17.55	10	3,304	0.30%
2022/09/19	0	0.00	2	18.70	18.65	-2	3,384	-0.06%
2022/09/12	0	0.00	1	18.60	18.45	-1	3,645	-0.03%
2022/09/08	1	18.05	1	18.05	18.45	0	3,663	0.00%
2022/09/07	1	17.90	0	0.00	17.95	1	3,661	0.03%
2022/09/01	0	0.00	10	18.70	18.70	-10	3,667	-0.27%
2022/08/31	6	18.80	0	0.00	18.80	6	3,658	0.16%
2022/08/25	10	19.13	5	19.10	19.10	5	3,735	0.13%
2022/08/24	0	0.00	11	19.33	19.20	-11	3,731	-0.29%
2022/08/23	1	18.85	0	0.00	18.90	1	3,674	0.03%
2022/08/22	0	0.00	5	18.90	18.90	-5	3,717	-0.13%
2022/08/19	55	18.85	0	0.00	18.90	55	3,723	1.48%
2022/08/17	6	18.68	0	0.00	18.70	6	3,748	0.16%
2022/08/16	10	19.03	0	0.00	18.85	10	3,712	0.27%
2022/08/12	10	19.45	3	19.25	19.25	7	3,634	0.19%
2022/08/10	20	19.45	0	0.00	19.55	20	3,591	0.56%
2022/07/26	0	0.00	1	19.65	19.65	-1	4,062	-0.02%
2022/07/25	1	19.60	0	0.00	19.65	1	4,118	0.02%
2022/07/22	1	19.30	0	0.00	19.35	1	4,178	0.02%
2022/07/15	1	18.80	0	0.00	18.80	1	4,367	0.02%
2022/07/13	5	20.90	6	20.93	20.60	-1	4,147	-0.02%
2022/07/08	0	0.00	1	21.70	21.65	-1	3,871	-0.03%
2022/07/01	1	22.30	0	0.00	21.95	1	3,924	0.03%
2022/06/30	0	0.00	2	22.90	22.70	-2	3,952	-0.05%
2022/06/29	0	0.00	6	23.23	23.20	-6	4,061	-0.15%
2022/06/28	0	0.00	2	23.30	23.30	-2	4,190	-0.05%
2022/06/27	0	0.00	5	23.21	23.20	-5	4,495	-0.11%
2022/06/23	0	0.00	1	22.65	22.35	-1	4,515	-0.02%
2022/06/22	1	22.30	0	0.00	22.25	1	4,511	0.02%
2022/06/21	5	23.00	0	0.00	23.10	5	4,418	0.11%
2022/06/16	0	23.95	0	0.00	23.85	0	4,373	0.00%
2022/06/01	0	0.00	5	24.55	24.50	-5	5,083	-0.10%
2022/05/30	0	0.00	5.4	24.35	24.30	-5.4	5,269	-0.10%
2022/05/27	2	24.05	0	0.00	24.00	2	5,388	0.04%
2022/05/26	5	24.13	0	24.20	23.95	5	5,504	0.09%
2022/05/24	5	24.20	2	24.30	24.10	3	5,633	0.05%
2022/05/23	2	24.15	0	0.00	24.15	2	5,624	0.04%
2022/05/18	1	24.40	5	24.45	24.55	-4	5,777	-0.07%
2022/05/16	0	0.00	10	24.00	23.95	-10	5,853	-0.17%
2022/05/12	1	23.65	0	0.00	23.45	1	6,070	0.02%
2022/05/10	5	24.30	0	0.00	24.25	5	6,404	0.08%
2022/05/09	2	24.70	0	0.00	24.60	2	6,485	0.03%
2022/05/06	2	25.60	1	25.60	25.55	1	6,541	0.02%
2022/05/03	2	25.65	0	0.00	25.65	2	6,694	0.03%
2022/04/29	0	0.00	7	26.14	26.05	-7	6,777	-0.10%
2022/04/27	10	25.28	0	0.00	25.05	10	6,853	0.15%
2022/04/25	10.5	26.05	0	0.00	25.95	10.5	6,865	0.15%
2022/04/21	1	26.50	0	26.53	26.50	1	6,834	0.01%
2022/04/20	0	0.00	5	26.20	26.30	-5	6,875	-0.07%
2022/04/18	5	26.05	1	26.00	26.05	4	7,130	0.06%
2022/04/14	2	26.55	5	26.35	26.55	-3	7,364	-0.04%
2022/04/13	8	26.28	1	26.30	26.30	7	7,342	0.10%
2022/04/12	5	26.00	0	0.00	26.15	5	7,389	0.07%
2022/04/08	0	0.00	1	26.35	26.60	-1	7,422	-0.01%
2022/04/07	6	26.38	0	0.00	26.25	6	7,512	0.08%
2022/04/06	4	26.90	53	26.61	26.75	-49	7,510	-0.65%
2022/04/01	13	26.92	1	26.95	27.00	12	7,483	0.16%
2022/03/31	1	27.30	0	0.00	27.30	1	7,388	0.01%
2022/03/30	43	28.15	40	27.90	27.85	3	7,366	0.04%
2022/03/25	0	0.00	2	27.05	27.25	-2	7,058	-0.03%
2022/03/24	20	26.95	0	0.00	26.95	20	7,056	0.28%
2022/03/22	0	0.00	2	26.95	27.15	-2	7,152	-0.03%
2022/03/18	1	26.55	0	0.00	26.55	1	7,296	0.01%
2022/03/16	2	26.50	0	0.00	26.30	2	7,413	0.03%
2022/03/15	0	26.55	3	26.45	26.40	-3	7,471	-0.04%
2022/03/14	0	0.00	1	26.65	26.80	-1	7,632	-0.01%
2022/03/11	3	26.20	0	0.00	26.25	3	7,710	0.04%
2022/03/09	5	26.60	19	26.54	26.10	-14	7,810	-0.18%
2022/03/08	5	27.40	29	26.93	26.70	-24	7,737	-0.31%
2022/03/07	18	27.74	2	28.10	27.75	16	7,794	0.21%
2022/03/04	20	28.85	0	0.00	28.65	20	8,034	0.25%
2022/03/03	10	29.10	29	29.04	28.95	-19	8,350	-0.23%
2022/03/02	4	28.75	6	28.97	28.85	-2	9,203	-0.02%
2022/03/01	0	28.45	2	28.78	28.75	-2	9,854	-0.02%
2022/02/25	1	27.95	0	0.00	28.40	1	10,084	0.01%
2022/02/24	0	0.00	2	28.10	27.80	-2	10,113	-0.02%
2022/02/23	3	28.47	1	28.50	28.45	2	10,078	0.02%
2022/02/22	21	28.64	11	28.39	28.35	10	10,231	0.10%
2022/02/21	0	0.00	23	28.84	28.70	-23	10,260	-0.22%
2022/02/18	0	0.00	10	28.35	28.55	-10	10,295	-0.10%
2022/02/17	1	28.35	5	28.35	28.35	-4	10,442	-0.04%
2022/02/16	4	28.45	7	28.23	28.25	-3	10,722	-0.03%
2022/02/15	2	28.33	0	0.00	28.35	2	11,238	0.02%
2022/02/14	25	28.75	26	28.55	28.30	-1	11,335	-0.01%
2022/02/11	33	28.99	10	28.98	29.00	23	11,247	0.20%
2022/02/10	2	28.75	1	28.80	28.80	1	11,082	0.01%
2022/02/09	1	28.45	2	28.28	28.50	-1	10,962	-0.01%
2022/02/08	1	28.30	11	27.95	28.25	-10	10,899	-0.09%
2022/02/07	3	27.35	2	27.25	27.80	1	10,850	0.01%
2022/01/26	10	26.60	0	0.00	26.60	10	10,807	0.09%
2022/01/25	2	26.60	2	26.55	26.50	0	10,809	0.00%
2022/01/24	0	0.00	1	27.00	27.00	-1	10,773	-0.01%
2022/01/21	11	27.82	0	0.00	27.50	11	10,718	0.10%
2022/01/20	1	27.80	1	27.85	27.85	0	10,619	0.00%
2022/01/19	9	27.91	7	27.67	27.60	2	10,619	0.02%
2022/01/13	6	28.08	0	0.00	28.05	6	10,691	0.06%
2022/01/12	1	27.65	7	27.61	27.75	-6	10,724	-0.06%
2022/01/11	5	27.64	4	27.64	27.65	1	10,735	0.01%
2022/01/10	25	28.13	13	28.04	28.05	12	10,654	0.11%
2022/01/07	15	28.39	10	28.40	28.25	5	10,611	0.05%
2022/01/06	4	28.13	1	28.05	28.10	3	10,514	0.03%
2022/01/05	5	28.13	2	28.20	28.10	3	10,537	0.03%
2022/01/04	6	28.33	1	28.20	28.25	5	10,557	0.05%
2022/01/03	2	28.35	0	0.00	28.40	2	10,591	0.02%
2021/12/30	13	29.00	4	28.89	28.70	9	10,636	0.08%
2021/12/27	0	0.00	15	28.53	28.50	-15	11,099	-0.14%
2021/12/24	2	28.58	0	0.00	28.40	2	11,428	0.02%
2021/12/23	0	0.00	1	28.30	28.35	-1	11,759	-0.01%
2021/12/22	1.1	28.29	2	28.30	28.20	-0.9	12,365	-0.01%
2021/12/21	2	28.20	0	0.00	28.20	2	12,689	0.02%
2021/12/20	0.1	28.30	0	0.00	28.10	0.1	13,086	0.00%
2021/12/17	1	28.30	5	28.30	28.30	-4	13,159	-0.03%
2021/12/16	5	27.90	7	27.98	27.90	-2	13,171	-0.02%
2021/12/15	0	0.00	4	28.04	27.95	-4	13,213	-0.03%
2021/12/14	2	28.25	0	0.00	28.10	2	13,455	0.01%
2021/12/13	7	28.21	4	28.20	28.15	3	13,645	0.02%
2021/12/10	3	28.30	0	0.00	28.20	3	13,719	0.02%
2021/12/09	8	28.48	4	28.58	28.45	4	13,672	0.03%
2021/12/08	6	28.78	11	28.99	28.55	-5	13,661	-0.04%
2021/12/07	4	28.55	10	28.65	28.75	-6	13,548	-0.04%
2021/12/06	6	28.33	11	28.35	28.35	-5	13,459	-0.04%
2021/12/03	1	28.70	1	28.65	28.50	0	13,445	0.00%
2021/12/02	5	28.50	3	28.47	28.40	2	13,374	0.01%
2021/12/01	9	28.67	0	0.00	28.70	9	13,300	0.07%
2021/11/30	22	29.11	1	28.65	28.75	21	13,134	0.16%
2021/11/29	4	28.73	8	28.79	28.70	-4	12,856	-0.03%
2021/11/26	65	29.93	65	30.00	29.80	0	12,642	0.00%
2021/11/25	80	29.86	24	29.82	29.75	56	11,857	0.47%
2021/11/24	6	28.88	13.6	29.05	29.20	-7.6	11,104	-0.07%
2021/11/23	11	28.23	0	0.00	28.15	11	10,814	0.10%
2021/11/22	3	28.35	0	0.00	28.30	3	10,788	0.03%
2021/11/19	13	28.45	7	28.70	28.50	6	10,778	0.06%
2021/11/18	4.3	28.51	0	0.00	28.70	4.3	10,714	0.04%
2021/11/17	5	28.31	23	28.21	28.15	-18	10,699	-0.17%
2021/11/16	10	28.34	5	28.45	28.45	5	10,782	0.05%
2021/11/15	22	29.05	12	28.81	28.80	10	10,695	0.09%
2021/11/12	26	29.30	132	29.51	29.55	-106	10,498	-1.01%	大賣/鉅額交易
2021/11/11	80	27.68	0	0.00	27.50	80	10,105	0.79%
2021/11/10	18	28.27	2	28.60	28.15	16	10,236	0.16%
2021/11/09	0	0.00	40	27.80	27.95	-40	10,379	-0.39%
2021/11/08	47	27.66	0	0.00	27.85	47	10,598	0.44%
2021/11/05	5	27.35	0	0.00	27.55	5	10,861	0.05%
2021/11/04	7	27.14	0	0.00	27.10	7	10,873	0.06%
2021/11/03	14	27.34	23	27.48	27.50	-9	10,892	-0.08%
2021/11/01	10	27.15	0	0.00	27.05	10	11,256	0.09%
2021/10/27	17	26.62	2	26.65	26.55	15	11,359	0.13%
2021/10/26	3	26.80	0	0.00	26.80	3	11,391	0.03%
2021/10/25	1	26.50	1	26.80	26.80	0	11,456	0.00%
2021/10/22	20	26.50	25	26.40	26.35	-5	11,536	-0.04%
2021/10/21	15	26.91	3	27.05	26.85	12	11,544	0.10%
2021/10/20	1	27.30	0	0.00	26.90	1	11,630	0.01%
2021/10/18	7	27.39	2	27.50	27.35	5	11,753	0.04%
2021/10/14	3	26.77	3	26.83	26.95	0	12,027	0.00%
2021/10/13	1	27.15	1	27.35	27.15	0	12,000	0.00%
2021/10/12	4	28.18	3	27.85	27.75	1	12,108	0.01%
2021/10/08	9	28.41	6	28.24	28.10	3	12,156	0.02%
2021/10/07	5	28.26	7	28.27	28.70	-2	12,374	-0.02%
2021/10/06	6	28.08	4	28.13	28.10	2	12,730	0.02%
2021/10/05	27	26.69	36	27.21	27.60	-9	12,779	-0.07%
2021/10/04	14.3	27.63	3	27.22	26.85	11.3	12,812	0.09%
2021/10/01	14	28.53	16	28.10	28.10	-2	12,723	-0.02%
2021/09/30	42	29.16	14	29.09	28.95	28	12,932	0.22%
2021/09/29	72	30.43	116	30.84	29.80	-44	13,036	-0.34%	大賣/
2021/09/28	95	30.43	99	30.57	31.00	-4	13,169	-0.03%
2021/09/27	71	29.90	103	30.15	30.35	-32	16,563	-0.19%	大賣/
2021/09/24	68	29.25	34	29.47	29.25	34	18,467	0.18%
2021/09/23	6	28.90	70	28.88	29.15	-64	18,717	-0.34%
2021/09/22	1	28.30	1	28.35	28.65	0	18,974	0.00%
2021/09/17	93	29.15	13	29.63	29.10	80	19,124	0.42%
2021/09/16	5	29.71	43	29.78	29.90	-38	18,943	-0.20%
2021/09/15	20	29.01	5	29.04	28.80	15	18,890	0.08%
2021/09/14	1	29.15	3.1	29.04	29.15	-2.1	19,005	-0.01%
2021/09/13	1	28.95	1	29.40	29.40	0	19,224	0.00%
2021/09/10	1	28.85	0	0.00	28.90	1	19,502	0.01%
2021/09/09	12	28.45	0	0.00	28.50	12	19,690	0.06%
2021/09/08	8	28.39	2	28.35	28.45	6	19,913	0.03%
2021/09/07	10	28.64	1	28.75	28.85	9	20,858	0.04%
2021/09/06	6	28.73	0	0.00	28.50	6	21,221	0.03%
2021/09/03	14	29.59	8	29.30	29.25	6	21,757	0.03%
2021/09/02	13	29.62	1	29.80	29.45	12	22,413	0.05%
2021/09/01	15	30.15	29	30.28	30.10	-14	22,929	-0.06%
2021/08/31	7	29.72	14	29.88	30.45	-7	23,466	-0.03%
2021/08/30	3	29.52	1	29.65	29.50	2	24,389	0.01%
2021/08/27	10	29.24	5	29.31	29.50	5	24,911	0.02%
2021/08/26	9	29.08	6	28.96	29.05	3	25,559	0.01%
2021/08/25	5.2	28.77	2	28.90	28.90	3.2	26,376	0.01%
2021/08/24	11	28.80	9	28.63	28.75	2	26,576	0.01%
2021/08/23	3	28.47	6	28.48	28.45	-3	26,948	-0.01%
2021/08/20	12	28.42	9	28.44	28.10	3	27,069	0.01%
2021/08/19	5	29.61	21	29.65	29.00	-16	27,083	-0.06%
2021/08/18	54.3	28.89	36	29.32	29.95	18.3	27,251	0.07%
2021/08/17	12	29.68	4	29.65	29.20	8	27,885	0.03%
2021/08/16	21.4	30.28	15	30.96	29.90	6.4	27,993	0.02%
2021/08/13	38	31.34	69	31.65	31.20	-31	28,018	-0.11%
2021/08/12	7	30.81	23	30.94	31.30	-16	28,173	-0.06%
2021/08/11	23.5	30.47	9	30.94	30.00	14.5	28,360	0.05%
2021/08/10	6	30.63	0	0.00	30.70	6	28,688	0.02%
2021/08/09	9.6	30.66	14	30.62	30.70	-4.4	29,084	-0.02%
2021/08/06	57	31.02	48	31.29	30.95	9	29,674	0.03%
2021/08/05	36.5	30.78	48	30.96	30.90	-11.5	29,798	-0.04%
2021/08/04	1.5	30.18	32	30.15	30.30	-30.5	30,190	-0.10%
2021/08/03	2	29.60	2	29.65	29.60	0	30,703	0.00%
2021/08/02	4	29.34	4	29.46	29.75	0	31,372	0.00%
2021/07/30	3	29.27	3	29.28	29.15	0	31,833	0.00%
2021/07/29	5	29.10	0	0.00	29.30	5	32,167	0.02%
2021/07/28	2	28.55	4	28.65	28.90	-2	32,510	-0.01%
2021/07/27	16	29.44	2	29.38	29.25	14	33,073	0.04%
2021/07/26	11	30.00	9	29.93	29.75	2	33,683	0.01%
2021/07/23	12	30.50	22	30.39	30.45	-10	34,349	-0.03%
2021/07/22	2	29.70	1	29.90	29.45	1	34,457	0.00%
2021/07/21	12	29.67	6	29.16	29.30	6	34,896	0.02%
2021/07/20	10	30.10	13	30.54	30.05	-3	35,053	-0.01%
2021/07/19	27	31.23	3.2	31.18	31.40	23.8	35,307	0.07%
2021/07/16	26	31.14	48	31.37	31.30	-22	36,742	-0.06%
2021/07/15	10	30.70	24	31.01	31.15	-14	37,062	-0.04%
2021/07/14	34	29.75	69	29.93	30.05	-35	37,787	-0.09%
2021/07/13	94	30.69	11	30.34	30.15	83	38,665	0.21%
2021/07/12	29	31.87	3	31.58	31.45	26	38,720	0.07%
2021/07/09	0	0.00	22	31.92	31.80	-22	39,020	-0.06%
2021/07/08	17	31.90	59	31.83	32.10	-42	39,246	-0.11%
2021/07/07	44	32.39	30	32.05	31.80	14	39,497	0.04%
2021/07/06	27	33.10	40	33.20	33.35	-13	39,662	-0.03%
2021/07/05	45	32.55	53	32.83	32.75	-8	39,482	-0.02%
2021/07/02	282.2	34.43	210	34.60	32.00	72.2	39,015	0.19%	大買/大賣/
2021/07/01	170	32.30	176	32.34	32.90	-6	35,475	-0.02%	大買/大賣/
2021/06/30	3	30.00	22	29.86	29.95	-19	33,491	-0.06%
2021/06/29	18	29.81	38	30.06	29.30	-20	33,314	-0.06%
2021/06/28	5	29.45	21	29.30	29.70	-16	33,309	-0.05%
2021/06/25	11	29.20	21	29.30	29.05	-10	33,238	-0.03%
2021/06/24	1	29.20	45	29.12	29.15	-44	33,558	-0.13%
2021/06/23	9	28.84	6	28.73	28.75	3	34,034	0.01%
2021/06/22	3	29.00	44	29.33	29.00	-41	34,354	-0.12%
2021/06/21	115	28.34	30	28.26	28.50	85	34,152	0.25%	大買/
2021/06/18	28	29.27	22	29.79	29.10	6	33,904	0.02%
2021/06/17	22	29.11	55	29.24	29.55	-33	33,817	-0.10%
2021/06/16	137	30.00	51	30.16	29.05	86	33,732	0.25%	大買/
2021/06/15	32	30.00	48	30.16	30.10	-16	32,787	-0.05%
2021/06/11	16	29.88	44	30.28	30.00	-28	32,499	-0.09%
2021/06/09	44	30.03	18	30.16	30.05	26	31,523	0.08%
2021/06/08	55	29.86	74	29.88	29.80	-19	31,112	-0.06%
2021/06/07	86	29.67	87	29.71	29.80	-1	30,592	0.00%
2021/06/04	53	28.81	36	28.72	28.60	17	29,651	0.06%
2021/06/03	52	28.34	48	28.39	28.50	4	29,516	0.01%
2021/06/02	124.4	27.79	219	27.88	27.60	-94.6	29,646	-0.32%	大買/大賣/
2021/06/01	24	26.89	20	26.85	27.00	4	28,925	0.01%
2021/05/31	131	27.05	110	27.10	26.80	21	28,924	0.07%	大買/大賣/
2021/05/28	10	26.15	21	26.12	26.20	-11	28,562	-0.04%
2021/05/27	19	25.83	2	25.75	25.75	17	28,446	0.06%
2021/05/26	4	25.83	27	25.95	26.05	-23	28,348	-0.08%
2021/05/25	40	26.37	55	26.29	25.90	-15	28,179	-0.05%
2021/05/24	47	25.08	56	25.35	25.15	-9	27,684	-0.03%
2021/05/21	0	0.00	6	24.78	24.80	-6	27,756	-0.02%
2021/05/20	12	24.10	33	24.00	24.00	-21	27,565	-0.08%
2021/05/19	24	24.43	15	24.55	24.45	9	27,252	0.03%
2021/05/18	43	24.89	2	24.15	24.85	41	26,955	0.15%
2021/05/17	84	24.86	1	24.85	24.05	83	26,378	0.31%
2021/05/14	8	26.86	13	27.21	26.70	-5	25,940	-0.02%
2021/05/13	36	24.75	46	24.99	25.00	-10	25,311	-0.04%
2021/05/12	145	26.58	69	26.88	25.70	76	25,069	0.30%	大買/
2021/05/11	37	29.00	63	29.02	28.00	-26	24,485	-0.11%
2021/05/10	35	28.82	12	28.87	28.90	23	23,939	0.10%
2021/05/07	35	29.27	1	29.20	29.05	34	23,292	0.15%
2021/05/06	27	32.26	23	31.78	32.25	4	22,826	0.02%
2021/05/05	43	31.70	43	31.57	31.30	0	22,518	0.00%
2021/05/04	62	30.79	126	30.11	30.20	-64	22,164	-0.29%	大賣/
2021/05/03	56	33.35	48	33.61	32.65	8	21,499	0.04%
2021/04/29	104	33.33	135	33.65	33.50	-31	20,888	-0.15%	大買/大賣/
2021/04/28	12	32.49	23	32.32	32.50	-11	20,155	-0.05%
2021/04/27	80	32.56	33	32.30	32.60	47	20,086	0.23%
2021/04/26	1	31.85	62	31.92	32.10	-61	19,617	-0.31%
2021/04/23	42	31.21	56	30.78	31.30	-14	19,396	-0.07%
2021/04/22	245	32.51	166	32.53	31.75	79	19,134	0.41%	大買/大賣/
2021/04/21	18	31.42	11	31.40	31.40	7	17,793	0.04%
2021/04/20	199	31.14	115	31.50	31.85	84	17,379	0.48%	大買/大賣/
2021/04/19	121	31.59	158	31.94	32.65	-37	16,683	-0.22%	大買/大賣/
2021/04/16	69	29.60	96	29.67	29.70	-27	15,557	-0.17%
2021/04/15	75	29.07	86	29.27	29.15	-11	15,203	-0.07%
2021/04/14	18	27.94	2	27.65	27.90	16	14,958	0.11%
2021/04/13	44	28.97	11	29.29	28.20	33	14,843	0.22%
2021/04/12	44	29.22	11	29.45	29.60	33	14,702	0.22%
2021/04/09	30	28.19	11	27.97	28.45	19	14,253	0.13%
2021/04/07	16	27.57	15	27.60	27.80	1	14,574	0.01%
2021/04/06	5	27.88	10	27.80	27.90	-5	14,641	-0.03%
2021/04/01	0	27.30	0	0.00	27.30	0	14,455	0.00%
2021/03/31	22	27.42	13	27.67	27.50	9	14,359	0.06%
2021/03/30	3	26.95	7	27.11	27.30	-4	14,217	-0.03%
2021/03/29	15	26.95	26	27.14	27.00	-11	14,377	-0.08%
2021/03/26	38	26.78	26	26.70	26.80	12	15,094	0.08%
2021/03/25	8	25.99	51	25.58	25.95	-43	14,603	-0.29%
2021/03/24	0	24.95	3.2	24.81	24.95	-3.2	14,095	-0.02%
2021/03/23	20	24.40	10	24.40	24.55	10	14,129	0.07%
2021/03/22	3	24.10	0	0.00	24.55	3	14,127	0.02%
2021/03/19	7	24.35	24	24.48	24.10	-17	14,283	-0.12%
2021/03/18	15	24.80	0	24.80	24.85	15	14,257	0.11%
2021/03/17	16	25.01	0	0.00	25.00	16	14,337	0.11%
2021/03/16	10	25.15	12	25.25	25.15	-2	14,472	-0.01%
2021/03/15	9	25.46	5	25.69	25.60	4	14,467	0.03%
2021/03/12	12	24.80	60	25.04	25.30	-48	14,393	-0.33%
2021/03/11	0	0.00	1	25.65	25.10	-1	14,430	-0.01%
2021/03/10	0	0.00	13	25.23	25.35	-13	14,519	-0.09%
2021/03/09	63	25.13	10	25.37	25.25	53	14,525	0.36%
2021/03/08	79	25.23	104	25.22	25.65	-25	14,413	-0.17%	大賣/
2021/03/05	9	23.99	6	24.43	23.85	3	13,681	0.02%
2021/03/04	6	24.03	3	24.15	24.35	3	13,792	0.02%
2021/03/03	2	23.70	8	24.10	23.95	-6	13,780	-0.04%
2021/03/02	0	0.00	1	24.00	23.55	-1	13,978	-0.01%
2021/02/26	105	24.07	114	23.98	23.85	-9	14,156	-0.06%	大買/大賣/
2021/02/25	5	23.70	0	0.00	23.85	5	14,393	0.03%
2021/02/24	55	24.05	29	24.52	23.65	26	14,651	0.18%
2021/02/23	4	24.35	30	24.28	24.35	-26	14,864	-0.17%
2021/02/22	20	23.73	6	23.88	23.50	14	14,685	0.10%
2021/02/19	0	0.00	5	23.77	23.50	-5	15,307	-0.03%
2021/02/18	19	23.34	10	23.58	23.25	9	15,492	0.06%
2021/02/17	0	0.00	12.1	23.01	23.00	-12.1	15,831	-0.08%
2021/02/04	0	0.00	12	22.40	22.55	-12	16,886	-0.07%
2021/02/03	0	0.00	22	22.19	22.25	-22	17,408	-0.13%
2021/02/02	1	21.60	2.1	21.55	21.80	-1.1	17,681	-0.01%
2021/02/01	0	0.00	14	21.20	21.55	-14	18,013	-0.08%
2021/01/29	10	20.85	0	0.00	20.90	10	18,260	0.05%
2021/01/28	5	21.15	2	21.05	21.05	3	18,452	0.02%
2021/01/27	21	21.60	0	0.00	21.55	21	18,929	0.11%
2021/01/26	12	21.78	0	0.00	21.85	12	19,461	0.06%
2021/01/25	0	0.00	6	22.29	22.15	-6	20,193	-0.03%
2021/01/22	0	0.00	10	21.90	22.00	-10	20,509	-0.05%
2021/01/21	10	21.25	0	0.00	21.40	10	20,749	0.05%
2021/01/20	9	21.49	14	21.79	21.10	-5	21,386	-0.02%
2021/01/19	0	0.00	6	22.30	22.45	-6	22,351	-0.03%
2021/01/18	6	22.60	0	22.10	22.45	6	23,010	0.03%
2021/01/15	5	22.70	0	0.00	22.55	5	23,183	0.02%
2021/01/14	0	0.00	1	22.80	23.45	-1	23,266	0.00%
2021/01/13	10	23.15	22	23.21	23.20	-12	23,221	-0.05%
2021/01/12	15	23.10	0	0.00	23.10	15	23,313	0.06%
2021/01/11	0	0.00	1	23.35	23.35	-1	23,266	0.00%
2021/01/08	17	23.38	4	23.65	23.50	13	23,488	0.06%
2021/01/07	47	23.80	44.1	23.95	23.95	2.9	23,507	0.01%
2021/01/06	11	23.75	7	24.46	23.35	4	23,377	0.02%
2021/01/05	16	24.30	57	24.53	24.30	-41	23,331	-0.18%
2021/01/04	12	23.89	24	23.98	24.10	-12	23,022	-0.05%
2020/12/31	7	23.64	11	23.89	23.75	-4	22,751	-0.02%
2020/12/30	24	23.48	33.2	23.63	23.55	-9.2	22,459	-0.04%
2020/12/29	57	23.22	71	23.28	23.10	-14	21,832	-0.06%
2020/12/28	7	22.83	2	22.68	22.95	5	21,601	0.02%
2020/12/25	20	22.78	10	22.95	22.75	10	21,460	0.05%
2020/12/24	16	22.83	7	22.86	22.65	9	21,423	0.04%
2020/12/23	43	22.33	30	22.81	22.30	13	21,281	0.06%
2020/12/22	90	23.21	185	23.24	22.20	-95	21,110	-0.45%	大賣/
2020/12/21	13	21.81	4	22.06	22.20	9	20,107	0.04%
2020/12/18	0	0.00	2	21.55	21.25	-2	19,964	-0.01%
2020/12/17	1	21.40	1	21.85	21.35	0	19,999	0.00%
2020/12/16	0	0.00	1	21.65	21.85	-1	19,924	-0.01%
2020/12/15	16	21.55	17	21.50	21.40	-1	19,902	-0.01%
2020/12/14	5	21.86	0	0.00	22.25	5	19,836	0.03%
2020/12/11	18	22.23	0	0.00	22.00	18	19,820	0.09%
2020/12/10	9	22.47	30	22.92	22.45	-21	19,784	-0.11%
2020/12/09	41	22.15	13	22.21	22.35	28	19,778	0.14%
2020/12/08	12	22.36	1	22.55	22.35	11	20,209	0.05%
2020/12/07	24	22.55	12.1	22.34	22.50	11.9	20,619	0.06%
2020/12/04	33	23.06	2	22.83	23.00	31	20,686	0.15%
2020/12/03	9	22.53	3	22.40	22.45	6	21,230	0.03%
2020/12/02	48	22.93	4	22.93	22.70	44	21,995	0.20%
2020/12/01	10	23.40	2	23.40	23.55	8	22,003	0.04%
2020/11/30	4	23.49	2	23.70	23.40	2	22,222	0.01%
2020/11/27	20	23.17	4	23.19	23.25	16	22,335	0.07%
2020/11/26	4	23.48	0	0.00	23.45	4	22,207	0.02%
2020/11/25	2	23.58	25	23.74	23.45	-23	22,044	-0.10%
2020/11/24	32	23.88	42	23.90	23.45	-10	22,175	-0.05%
2020/11/23	19.1	23.70	1	23.75	24.00	18.1	22,055	0.08%
2020/11/20	21	23.42	32.1	23.53	23.50	-11.1	21,847	-0.05%
2020/11/19	1	24.15	27	24.06	24.10	-26	21,994	-0.12%
2020/11/18	17	24.24	22	24.19	24.00	-5	22,015	-0.02%
2020/11/17	22	23.52	10	23.66	23.70	12	21,592	0.06%
2020/11/16	3	23.27	13	22.87	23.40	-10	21,668	-0.05%
2020/11/13	96	23.22	66	23.46	23.05	30	21,653	0.14%
2020/11/12	28	22.95	16	22.73	22.60	12	21,895	0.05%
2020/11/11	4	23.80	31	23.67	23.55	-27	22,015	-0.12%
2020/11/10	17	23.39	26	23.23	23.15	-9	22,065	-0.04%
2020/11/09	8	23.13	12	23.06	23.65	-4	21,824	-0.02%
2020/11/06	14	22.78	7	22.93	23.00	7	21,415	0.03%
2020/11/05	1	22.80	2	22.70	23.00	-1	21,116	0.00%
2020/11/04	48	23.00	3	22.90	22.80	45	21,000	0.21%
2020/11/03	15	22.98	30	22.99	23.05	-15	20,453	-0.07%
2020/11/02	23	22.77	5	22.64	22.30	18	19,871	0.09%
2020/10/30	19	22.77	16	22.73	22.75	3	19,090	0.02%
2020/10/29	28	22.50	65	22.47	22.75	-37	18,736	-0.20%
2020/10/28	68	22.42	46	22.79	22.50	22	18,375	0.12%
2020/10/27	106	22.67	137	22.65	22.15	-31	17,655	-0.18%	大買/大賣/
2020/10/26	13	21.82	53	22.05	21.35	-40	16,454	-0.24%
2020/10/23	10	21.15	15	21.09	21.15	-5	15,739	-0.03%
2020/10/22	11	20.58	11	20.93	20.55	0	15,560	0.00%
2020/10/21	0	0.00	11	20.45	20.55	-11	15,323	-0.07%
2020/10/20	12	20.39	23	20.19	20.30	-11	15,212	-0.07%
2020/10/19	5	19.87	15	19.98	20.00	-10	15,121	-0.07%
2020/10/16	8	19.66	3	19.78	19.80	5	15,039	0.03%
2020/10/15	36	19.68	43	19.58	19.95	-7	14,777	-0.05%
2020/10/14	3	19.45	23	19.49	19.50	-20	14,574	-0.14%
2020/10/13	9	19.42	11	19.23	18.90	-2	14,400	-0.01%
2020/10/12	8	18.58	3	18.40	18.50	5	14,170	0.04%
2020/10/08	2	19.00	3	19.22	19.00	-1	14,123	-0.01%
2020/10/07	2	19.20	4	19.18	19.20	-2	14,270	-0.01%
2020/10/06	40	19.05	40	19.25	19.35	0	14,312	0.00%
2020/10/05	1	18.80	23	18.86	19.10	-22	14,381	-0.15%
2020/09/30	20	18.65	0	0.00	18.60	20	14,425	0.14%
2020/09/28	14	18.88	12	18.88	18.95	2	14,398	0.01%
2020/09/25	17	18.28	7	18.35	18.30	10	14,423	0.07%
2020/09/24	24	18.29	3	18.22	18.00	21	14,305	0.15%
2020/09/23	1	19.15	1	18.75	18.75	0	14,097	0.00%
2020/09/22	5	18.85	20	18.84	19.15	-15	14,056	-0.11%
2020/09/21	2	19.45	2	19.35	19.35	0	13,977	0.00%
2020/09/18	11	19.65	6	19.64	19.45	5	13,968	0.04%
2020/09/17	12	19.67	34	19.66	19.55	-22	13,889	-0.16%
2020/09/16	15	19.17	5	19.05	19.05	10	13,673	0.07%
2020/09/15	5	19.30	76	19.43	19.65	-71	13,615	-0.52%
2020/09/14	91	19.27	17	19.35	19.15	74	13,512	0.55%
2020/09/11	54	20.08	20	21.06	19.90	34	13,290	0.26%
2020/09/10	29	20.75	10	20.98	20.90	19	12,760	0.15%
2020/09/09	24	20.37	1	20.50	20.50	23	12,245	0.19%
2020/09/08	45	20.58	38	20.67	20.75	7	11,962	0.06%
2020/09/07	6	21.18	99	21.43	21.45	-93	11,200	-0.83%
2020/09/04	10	19.67	7	19.48	19.50	3	10,332	0.03%
2020/09/03	4	19.55	55	19.54	19.55	-51	10,040	-0.51%
2020/09/02	57	19.51	27	19.55	19.15	30	9,755	0.31%
2020/09/01	8	19.14	10	19.10	19.10	-2	9,488	-0.02%
2020/08/31	2	19.25	3	19.18	19.20	-1	9,487	-0.01%
2020/08/28	37	19.24	86	19.46	19.00	-49	9,432	-0.52%
2020/08/27	93	19.09	73	18.84	18.75	20	9,143	0.22%
2020/08/26	35	18.97	48	19.12	19.10	-13	8,908	-0.15%
2020/08/25	65	19.11	62	19.31	18.90	3	8,808	0.03%
2020/08/24	26	18.74	42	18.84	19.00	-16	8,210	-0.19%
2020/08/21	21	18.98	29	18.99	18.75	-8	8,047	-0.10%
2020/08/20	10	18.60	28	18.44	18.35	-18	7,781	-0.23%
2020/08/19	2	18.95	14	19.02	19.20	-12	7,423	-0.16%
2020/08/18	51	18.40	57	18.54	18.75	-6	6,994	-0.09%
2020/08/17	24	17.64	125	18.25	18.30	-101	6,069	-1.66%	大賣/鉅額交易
2020/08/14	10	15.55	27	16.44	16.65	-17	5,671	-0.30%
2020/08/13	36	15.05	36	15.09	15.15	0	5,420	0.00%
2020/08/11	1	15.00	1	14.90	14.90	0	5,663	0.00%
2020/08/10	5	14.95	12	14.89	15.00	-7	5,646	-0.12%
2020/08/06	0	0.00	5	14.60	14.55	-5	5,595	-0.09%
2020/08/05	0	0.00	4	14.35	14.35	-4	5,588	-0.07%
2020/08/03	0	0.00	2	13.93	13.95	-2	5,618	-0.04%
2020/07/31	2	13.80	0	0.00	13.85	2	5,636	0.04%
2020/07/29	2	13.95	2	14.00	13.80	0	5,722	0.00%
2020/07/28	17	14.14	2	14.30	13.65	15	5,748	0.26%
2020/07/27	4	14.45	3	14.35	14.35	1	5,792	0.02%
2020/07/23	8	14.84	10	15.00	15.00	-2	5,870	-0.03%
2020/07/22	0	0.00	3	14.75	14.80	-3	5,841	-0.05%
2020/07/21	3	14.45	0	0.00	14.65	3	5,812	0.05%
2020/07/15	0	0.00	3	14.50	14.60	-3	5,898	-0.05%
2020/07/14	0	0.00	7	14.96	14.50	-7	5,936	-0.12%
2020/07/13	5	14.55	0	0.00	14.70	5	5,831	0.09%
2020/07/09	2	15.15	6	15.02	14.95	-4	5,747	-0.07%
2020/07/08	4	14.78	60	14.80	14.75	-56	5,793	-0.97%
2020/07/07	0	0.00	10	14.80	14.90	-10	5,801	-0.17%
2020/07/06	0	0.00	5	14.90	14.95	-5	5,809	-0.09%
2020/07/02	0	0.00	5	14.75	14.80	-5	5,758	-0.09%
2020/07/01	2	14.45	1	14.60	14.65	1	5,819	0.02%
2020/06/30	3	14.55	0	0.00	14.50	3	5,822	0.05%
2020/06/29	0	14.60	0	0.00	14.65	0	5,870	0.00%
2020/06/24	0	0.00	4	14.90	15.00	-4	5,845	-0.07%
2020/06/23	3	14.88	0	0.00	14.85	3	5,881	0.05%
2020/06/22	24	14.99	10	15.10	15.05	14	5,889	0.24%
2020/06/19	2	14.90	0	0.00	14.90	2	5,882	0.03%
2020/06/17	5	14.80	4	14.80	15.10	1	5,890	0.02%
2020/06/16	0	0.00	5	14.80	14.75	-5	5,907	-0.08%
2020/06/15	3	14.70	5	14.80	14.60	-2	6,000	-0.03%
2020/06/12	7	14.45	20	14.50	14.85	-13	6,030	-0.22%
2020/06/11	0	0.00	25	14.96	14.85	-25	6,052	-0.41%
2020/06/10	5	15.05	0	0.00	15.00	5	6,011	0.08%
2020/06/09	0	0.00	9	15.19	15.15	-9	6,110	-0.15%
2020/06/08	20	15.30	8	15.42	15.20	12	6,151	0.20%
2020/06/05	7	15.42	17.2	15.30	15.30	-10.2	6,044	-0.17%
2020/06/04	5	15.00	0	0.00	14.90	5	5,978	0.08%
2020/06/03	20	14.73	16	14.81	14.85	4	6,041	0.07%
2020/06/02	2	14.35	2	14.35	14.35	0	5,901	0.00%
2020/05/28	1	14.30	0	0.00	14.15	1	5,794	0.02%
2020/05/27	13	14.45	18	14.35	14.40	-5	5,758	-0.09%
2020/05/26	10	14.45	10	14.45	14.40	0	5,730	0.00%
2020/05/25	9	14.35	3	14.30	14.35	6	5,686	0.11%
2020/05/22	22	14.67	5	14.90	14.50	17	5,613	0.30%
2020/05/21	9	14.93	8	14.99	15.00	1	5,515	0.02%
2020/05/20	49	15.39	18	15.34	15.15	31	5,388	0.58%
2020/05/19	28	14.83	32	15.05	15.15	-4	4,976	-0.08%
2020/05/14	2	13.90	0	0.00	13.80	2	4,601	0.04%
2020/05/13	26	14.25	0	14.35	14.30	26	4,526	0.57%
2020/05/12	2	14.45	0	0.00	14.45	2	4,523	0.04%
2020/05/11	0	0.00	1	14.95	14.80	-1	4,503	-0.02%
2020/05/08	1	15.15	0	0.00	14.90	1	4,469	0.02%
2020/05/07	6	14.75	0	14.75	14.75	6	4,428	0.14%
2020/05/05	7	14.61	0	0.00	14.50	7	4,365	0.16%
2020/05/04	13	14.57	0	0.00	14.55	13	4,350	0.30%
2020/04/30	16	14.98	18	14.99	15.05	-2	4,319	-0.05%
2020/04/29	5	14.33	1	14.50	14.45	4	4,221	0.09%
2020/04/27	0	0.00	4	14.53	14.55	-4	4,295	-0.09%
2020/04/24	1	14.05	0	0.00	14.15	1	4,259	0.02%
2020/04/23	0	0.00	3	14.10	14.05	-3	4,252	-0.07%
2020/04/21	1	13.70	20	13.68	13.65	-19	4,189	-0.45%
2020/04/20	3	14.25	0	0.00	14.20	3	4,109	0.07%
2020/04/17	22	14.64	32	14.52	14.40	-10	4,096	-0.24%
2020/04/16	2	14.43	0	0.00	14.55	2	4,025	0.05%
2020/04/15	13	14.72	0	0.00	14.75	13	4,073	0.32%
2020/04/14	1	14.60	1	14.60	14.65	0	4,136	0.00%
2020/04/13	16	14.27	22	14.50	14.50	-6	4,204	-0.14%
2020/04/10	1	13.75	1	14.10	14.05	0	4,208	0.00%
2020/04/09	0	13.95	5	13.85	13.85	-5	4,376	-0.11%
2020/04/08	0	0.00	2	13.40	13.70	-2	4,602	-0.04%
2020/04/07	8	13.52	0	0.00	13.50	8	4,560	0.18%
2020/04/06	1	13.25	0	0.00	13.45	1	4,520	0.02%
2020/04/01	7	12.95	0	0.00	13.05	7	4,451	0.16%
2020/03/31	2	12.80	3	12.60	12.90	-1	4,415	-0.02%
2020/03/30	0	0.00	10	11.95	12.35	-10	4,363	-0.23%
2020/03/27	2	12.50	3	12.40	12.30	-1	4,383	-0.02%
2020/03/26	6	12.10	4	12.30	12.10	2	4,391	0.05%
2020/03/25	0	0.00	1	12.60	12.50	-1	4,449	-0.02%
2020/03/23	1	11.10	0	0.00	11.20	1	4,528	0.02%
2020/03/19	11	10.71	1	10.65	10.65	10	4,501	0.22%
2020/03/18	3	12.13	50	12.10	11.80	-47	4,420	-1.06%
2020/03/17	2	12.33	10	12.45	12.35	-8	4,403	-0.18%
2020/03/13	3	12.87	46	12.87	12.85	-43	4,268	-1.01%
2020/03/12	15	14.08	0	14.30	14.05	15	4,130	0.36%
2020/03/11	3	14.95	0	0.00	15.00	3	4,064	0.07%
2020/03/10	1	15.05	0	0.00	15.05	1	4,062	0.02%
2020/03/09	45	15.41	0	0.00	15.10	45	3,995	1.13%
2020/03/06	1	16.15	0	0.00	16.20	1	3,834	0.03%
2020/03/05	0	16.50	3	16.48	16.45	-3	3,847	-0.08%
2020/03/04	1	16.20	0	0.00	16.40	1	3,863	0.03%
2020/03/03	0	0.00	10	16.41	16.45	-10	3,930	-0.25%
2020/03/02	12	16.03	10	16.20	16.20	2	4,029	0.05%
2020/02/27	12	16.59	0	0.00	16.50	12	4,009	0.30%
2020/02/26	4	16.70	5	16.75	16.70	-1	4,010	-0.02%
2020/02/21	0	17.15	0	0.00	17.20	0	4,001	0.00%
2020/02/20	0	0.00	13	17.45	17.40	-13	3,985	-0.33%
2020/02/19	10	17.30	0	0.00	17.45	10	3,994	0.25%
2020/02/18	0	0.00	3	17.20	17.20	-3	3,996	-0.08%
2020/02/17	1	17.05	17	17.00	17.10	-16	4,017	-0.40%
2020/02/14	5	17.15	0	0.00	17.15	5	4,054	0.12%
2020/02/13	10	17.16	0	0.00	17.05	10	4,087	0.24%
2020/02/11	1	16.65	6	16.68	16.70	-5	4,130	-0.12%
2020/02/10	0	0.00	25	16.49	16.45	-25	4,173	-0.60%
2020/02/06	5	16.85	5	16.75	16.90	0	4,180	0.00%
2020/02/05	0	0.00	5	16.65	16.50	-5	4,184	-0.12%
2020/02/04	7	16.53	1	16.70	16.70	6	4,162	0.14%
2020/02/03	10	16.19	0	0.00	16.30	10	4,143	0.24%
2020/01/31	10	17.00	0	0.00	17.05	10	4,051	0.25%
2020/01/30	14	17.18	5.8	16.97	16.80	8.2	4,097	0.20%
2020/01/20	45	18.48	0	0.00	18.45	45	3,905	1.15%
2020/01/16	0	0.00	0	18.35	18.40	0	3,929	0.00%
2020/01/15	4	18.35	1	18.40	18.30	3	3,920	0.08%
2020/01/14	0	0.00	5	18.40	18.40	-5	3,941	-0.13%
2020/01/13	5	18.40	5	18.46	18.40	0	3,942	0.00%
2020/01/10	2	18.25	2	18.35	18.35	0	3,955	0.00%
2020/01/09	14	18.40	6	18.36	18.25	8	3,954	0.20%
2020/01/08	22	18.61	5	18.64	18.45	17	3,834	0.44%
2020/01/07	0	0.00	37	18.94	18.75	-37	3,715	-1.00%
2020/01/06	75	19.11	0	0.00	19.05	75	3,620	2.07%
2020/01/03	30	19.08	5	19.26	19.40	25	3,573	0.70%
2020/01/02	25	19.07	7	18.99	19.15	18	3,422	0.53%
2019/12/31	8	18.55	0	18.60	18.60	8	3,158	0.25%
2019/12/30	0	0.00	6	18.60	18.55	-6	3,182	-0.19%
2019/12/27	5	18.55	1	18.55	18.55	4	3,162	0.13%
2019/12/25	15	18.55	18	18.58	18.60	-3	3,165	-0.09%
2019/12/24	0	0.00	0	18.50	18.55	0	3,198	0.00%
2019/12/23	1	18.55	2	18.55	18.65	-1	3,210	-0.03%
2019/12/20	4	18.45	0	18.45	18.45	4	3,192	0.13%
2019/12/19	2	18.45	1	18.65	18.60	1	3,121	0.03%
2019/12/18	5	18.45	0	0.00	18.45	5	3,003	0.17%
2019/12/13	2	18.13	0	0.00	18.10	2	3,022	0.07%
2019/12/11	5	18.22	0	0.00	18.25	5	3,470	0.14%
2019/12/05	3	18.22	0	18.15	18.20	3	3,470	0.09%
2019/12/04	0	0.00	0	18.10	18.05	0	3,475	0.00%
2019/12/02	4	18.08	0	0.00	18.05	4	3,549	0.11%
2019/11/29	2	18.20	0	0.00	18.20	2	3,559	0.06%
2019/11/28	3	18.35	0	0.00	18.30	3	3,606	0.08%
2019/11/27	0	0.00	1	18.75	18.75	-1	3,620	-0.03%
2019/11/26	0	0.00	2	18.40	18.50	-2	3,558	-0.06%
2019/11/25	0	0.00	27	18.35	18.40	-27	3,572	-0.76%
2019/11/22	0	0.00	5	18.20	18.15	-5	3,566	-0.14%
2019/11/20	32	18.22	0	0.00	18.25	32	3,605	0.89%
2019/11/18	2	18.10	0	0.00	18.15	2	3,710	0.05%
2019/11/15	1	18.15	0	0.00	18.15	1	3,734	0.03%
2019/11/13	17	17.96	0	0.00	17.95	17	3,789	0.45%
2019/11/12	1	18.10	0	0.00	18.05	1	3,863	0.03%
2019/11/11	0	0.00	21	18.15	18.10	-21	3,936	-0.53%
2019/11/08	23	18.62	0	0.00	18.60	23	3,935	0.58%
2019/11/04	0	0.00	2	18.40	18.40	-2	4,010	-0.05%
2019/10/29	2	18.85	1	18.85	18.60	1	4,248	0.02%
2019/10/24	0	0.00	6	18.57	18.75	-6	4,244	-0.14%
2019/10/09	3	17.87	0	0.00	17.90	3	4,538	0.07%
2019/10/08	2	18.10	0	0.00	18.00	2	4,475	0.04%
2019/10/07	0	0.00	1	18.10	18.10	-1	4,456	-0.02%
2019/10/02	1	18.45	1	18.45	18.45	0	4,586	0.00%
2019/09/26	14	18.53	0	0.00	18.35	14	4,653	0.30%
2019/09/25	14	18.68	5	18.60	18.50	9	4,719	0.19%
2019/09/24	0	0.00	6	18.95	18.80	-6	4,825	-0.12%
2019/09/23	0	0.00	2	19.00	18.95	-2	4,962	-0.04%
2019/09/19	10	18.95	0	0.00	18.90	10	4,961	0.20%
2019/09/18	3	18.90	1	18.95	18.95	2	4,972	0.04%
2019/09/17	10	19.10	0	0.00	19.05	10	4,952	0.20%
2019/09/16	8	19.80	6	19.93	19.40	2	4,911	0.04%
2019/09/11	1	18.80	2	18.90	18.85	-1	4,604	-0.02%
2019/09/10	2	18.75	0	0.00	18.80	2	4,653	0.04%
2019/09/06	0	0.00	2	18.90	19.00	-2	4,791	-0.04%
2019/09/04	0	0.00	0	18.95	18.90	0	4,857	0.00%
2019/09/03	16	18.89	0	0.00	18.75	16	4,871	0.33%
2019/09/02	0	0.00	1	19.00	19.05	-1	4,865	-0.02%
2019/08/30	2	18.20	2	18.35	18.55	0	4,848	0.00%
2019/08/29	2	18.10	0	0.00	18.10	2	4,793	0.04%
2019/08/28	1	18.10	0	0.00	18.00	1	4,788	0.02%
2019/08/27	0	0.00	0	18.25	18.05	0	4,821	0.00%
2019/08/26	0	0.00	5	18.30	18.20	-5	4,797	-0.10%
2019/08/22	50	18.20	0	0.00	18.25	50	4,755	1.05%
2019/08/16	14	18.24	21	18.29	18.30	-7	4,620	-0.15%
2019/08/15	17	18.10	0	0.00	18.05	17	4,564	0.37%
2019/08/14	10	18.35	1	18.35	18.50	9	4,477	0.20%
2019/08/13	6	17.66	0	0.00	17.70	6	4,391	0.14%
2019/08/12	1	18.35	0	0.00	18.20	1	4,318	0.02%
2019/08/08	3	18.22	0	0.00	18.40	3	4,331	0.07%
2019/08/07	2	18.50	0	0.00	18.55	2	4,296	0.05%
2019/08/06	2	18.45	5	18.50	18.65	-3	4,314	-0.07%
2019/08/05	115	19.38	10	18.80	18.85	105	4,308	2.44%	大買/鉅額交易
2019/08/02	5	20.00	2	19.95	19.90	3	4,263	0.07%
2019/08/01	2	20.30	2	20.30	20.40	0	4,272	0.00%
2019/07/31	2	20.35	1	20.35	20.45	1	4,276	0.02%
2019/07/30	2	20.50	0	0.00	20.45	2	4,324	0.05%
2019/07/29	1	20.45	10	20.40	20.45	-9	4,356	-0.21%
2019/07/26	1	20.50	0	0.00	20.55	1	4,395	0.02%
2019/07/25	20	20.69	0	0.00	20.65	20	4,432	0.45%
2019/07/24	6	20.99	0	0.00	20.95	6	4,480	0.13%
2019/07/23	5	21.25	0	0.00	21.25	5	4,576	0.11%
2019/07/19	5	20.85	2	21.10	21.00	3	5,051	0.06%
2019/07/18	10	21.15	9	21.15	21.05	1	5,024	0.02%
2019/07/17	0	0.00	1	21.00	21.05	-1	4,975	-0.02%
2019/07/16	10	20.83	3	20.83	20.80	7	4,939	0.14%
2019/07/15	2	20.65	0	0.00	20.65	2	4,931	0.04%
2019/07/12	4	20.71	0	0.00	20.65	4	4,968	0.08%
2019/07/11	0	0.00	2	20.70	20.65	-2	4,975	-0.04%
2019/07/04	7	21.27	0	0.00	21.20	7	5,188	0.13%
2019/07/03	10	21.40	0	0.00	21.40	10	5,414	0.18%
2019/07/02	2	21.25	24	21.15	21.45	-22	5,437	-0.40%
2019/07/01	25	20.97	13	20.95	21.20	12	5,363	0.22%
2019/06/28	9	20.60	0	0.00	20.50	9	5,273	0.17%
2019/06/26	5	20.15	0	0.00	20.15	5	5,116	0.10%
2019/06/20	0	0.00	2	20.30	20.25	-2	5,027	-0.04%
2019/06/19	1	20.05	0	0.00	20.30	1	5,059	0.02%
2019/06/18	1	20.05	0	0.00	20.15	1	4,991	0.02%
2019/06/14	2	20.23	10	20.26	20.30	-8	4,938	-0.16%
2019/06/13	0	0.00	12	19.80	19.80	-12	4,863	-0.25%
2019/06/12	3	19.85	0	0.00	19.85	3	4,844	0.06%
2019/06/11	9	19.99	0	0.00	20.00	9	4,804	0.19%
2019/06/10	1	20.00	0	0.00	20.10	1	4,800	0.02%
2019/06/06	0	0.00	15	20.10	20.05	-15	4,921	-0.30%
2019/06/04	15	20.20	0	0.00	20.15	15	4,969	0.30%
2019/06/03	1	20.50	20	20.75	20.25	-19	4,993	-0.38%
2019/05/30	1	21.00	15	21.08	21.00	-14	5,025	-0.28%
2019/05/29	0	0.00	15	20.94	20.95	-15	5,061	-0.30%
2019/05/27	18	21.09	3	21.20	21.00	15	5,140	0.29%
2019/05/23	1	21.30	0	0.00	21.10	1	5,204	0.02%
2019/05/22	0	0.00	5	21.75	21.50	-5	5,208	-0.10%
2019/05/20	25	21.60	0	0.00	21.50	25	5,385	0.46%
2019/05/16	0	0.00	8	21.35	21.35	-8	5,425	-0.15%
2019/05/15	0	0.00	5	21.40	21.30	-5	5,450	-0.09%
2019/05/14	0	0.00	6	20.63	21.45	-6	5,542	-0.11%
2019/05/13	0	0.00	5	21.15	21.10	-5	5,613	-0.09%
2019/05/09	2	21.90	0	0.00	21.85	2	5,801	0.03%
2019/05/07	2	21.85	3	21.93	22.25	-1	5,800	-0.02%
2019/05/03	0	0.00	5	21.60	21.85	-5	5,793	-0.09%
2019/05/02	0	0.00	20	21.60	21.65	-20	5,748	-0.35%
2019/04/29	6	21.01	0	0.00	21.05	6	5,655	0.11%
2019/04/26	31.1	21.54	0	0.00	21.30	31.1	5,629	0.55%
2019/04/25	20	23.69	0	0.00	23.65	20	5,203	0.38%
2019/04/18	1	24.25	0	0.00	23.75	1	5,403	0.02%
2019/04/15	6	24.30	7	24.34	24.20	-1	5,539	-0.02%
2019/04/11	39	25.04	5	25.02	24.70	34	5,516	0.62%
2019/04/10	0	25.10	0	0.00	25.10	0	5,396	0.00%
2019/04/09	9	24.82	13	24.87	25.00	-4	5,269	-0.08%
2019/04/08	1	23.80	0	0.00	23.85	1	5,034	0.02%
2019/04/02	0	23.95	36	24.00	23.85	-36	4,994	-0.72%
2019/04/01	0	23.95	0	0.00	23.90	0	4,950	0.00%
2019/03/28	0	23.95	0	0.00	23.95	0	4,894	0.00%
2019/03/27	0	24.00	0	0.00	24.00	0	4,924	0.00%
2019/03/22	0	0.00	36	24.05	24.00	-36	4,930	-0.73%
2019/03/21	0	0.00	2	24.15	24.10	-2	4,916	-0.04%
2019/03/20	2	24.10	8	24.15	24.10	-6	4,942	-0.12%
2019/03/19	3	24.00	0	0.00	24.00	3	4,966	0.06%
2019/03/18	0	23.95	1	23.65	23.95	-1	4,984	-0.02%
2019/03/15	17	23.61	14	23.55	23.55	3	5,029	0.06%
2019/03/14	0	23.90	1	23.65	23.50	-1	5,137	-0.02%
2019/03/13	2	23.55	0	0.00	23.55	2	5,260	0.04%
2019/03/12	2	23.60	0	0.00	23.45	2	5,410	0.04%
2019/03/11	5	23.80	0	0.00	23.85	5	5,394	0.09%
2019/03/08	5	23.80	2	23.80	23.80	3	5,612	0.05%
2019/03/06	0	24.05	0	0.00	24.05	0	5,798	0.00%
2019/03/05	6	24.20	0	0.00	23.95	6	5,987	0.10%
2019/03/04	7	24.19	0	0.00	24.25	7	6,029	0.12%
2019/02/27	8	24.00	0	0.00	24.05	8	6,043	0.13%
2019/02/26	0	0.00	2	24.30	24.00	-2	6,108	-0.03%
2019/02/25	2	24.20	0	0.00	24.20	2	6,143	0.03%
2019/02/22	0	24.35	0	0.00	24.25	0	6,151	0.00%
2019/02/21	1	24.75	1	24.80	24.70	0	6,149	0.00%
2019/02/20	0	0.00	16	25.02	24.85	-16	6,141	-0.26%
2019/02/19	10	24.68	7	24.64	24.80	3	6,074	0.05%
2019/02/18	0	0.00	2	24.60	24.60	-2	6,028	-0.03%
2019/02/15	0	0.00	7	24.27	24.20	-7	6,051	-0.12%
2019/02/13	10	24.13	1	24.10	24.10	9	6,041	0.15%
2019/02/12	2	24.35	0	0.00	24.50	2	5,987	0.03%
2019/02/11	2	24.58	1	24.65	24.75	1	5,937	0.02%
2019/01/30	0	0.00	6	24.87	25.05	-6	5,909	-0.10%
2019/01/28	10	24.10	0	0.00	24.00	10	5,896	0.17%
2019/01/25	1	24.00	0	0.00	24.05	1	5,898	0.02%
2019/01/23	16	23.73	18	23.55	23.60	-2	5,911	-0.03%
2019/01/22	57	24.17	52	23.95	23.85	5	5,959	0.08%
2019/01/21	5	23.98	4	24.10	24.30	1	5,966	0.02%
2019/01/18	1	24.25	4	24.15	24.00	-3	5,995	-0.05%
2019/01/17	6	23.70	3	23.73	23.80	3	6,055	0.05%
2019/01/16	0	0.00	1	23.65	23.40	-1	6,142	-0.02%
2019/01/15	2	23.50	12	23.60	23.60	-10	6,245	-0.16%
2019/01/14	74	23.59	43	23.39	23.30	31	6,267	0.49%
2019/01/11	1	22.95	0	0.00	23.20	1	6,355	0.02%
2019/01/10	2	23.15	2	23.10	23.20	0	6,439	0.00%
2019/01/09	27	23.17	34	23.10	22.70	-7	6,405	-0.11%
2019/01/08	5	21.95	0	0.00	21.90	5	6,245	0.08%
2019/01/07	3	21.60	2	21.60	21.80	1	6,285	0.02%
2019/01/04	3	21.10	7	21.14	21.20	-4	6,301	-0.06%
2019/01/03	0	0.00	2	21.95	21.70	-2	6,338	-0.03%
2019/01/02	1	21.70	0	0.00	21.80	1	6,337	0.02%
2018/12/28	1	21.90	3	21.92	21.85	-2	6,327	-0.03%
2018/12/27	4	21.78	2	21.85	21.80	2	6,331	0.03%
2018/12/26	3	21.83	9	21.72	21.60	-6	6,315	-0.10%
2018/12/25	2	21.90	8	21.85	21.85	-6	6,339	-0.09%
2018/12/24	10	22.35	2	22.35	22.30	8	6,349	0.13%
2018/12/22	0	0.00	3	22.15	22.15	-3	6,354	-0.05%
2018/12/21	1	21.55	4	21.98	22.35	-3	6,482	-0.05%
2018/12/20	7	21.89	0	0.00	21.75	7	6,484	0.11%
2018/12/19	3	22.13	0	0.00	22.10	3	6,555	0.05%
2018/12/18	8	22.33	0	0.00	22.40	8	6,663	0.12%
2018/12/17	3	22.80	0	0.00	22.60	3	6,788	0.04%
2018/12/14	1	22.80	1	22.85	22.80	0	6,855	0.00%
2018/12/13	38	23.16	35	23.19	23.20	3	6,830	0.04%
2018/12/12	21	23.14	0	0.00	22.90	21	6,787	0.31%
2018/12/11	2	23.55	25	23.05	23.05	-23	6,725	-0.34%
2018/12/10	1	23.40	0	0.00	23.40	1	6,673	0.01%
2018/12/07	22	24.01	25	24.50	24.30	-3	6,611	-0.05%
2018/12/06	16	24.09	0.2	23.95	23.40	15.9	6,494	0.24%
2018/12/05	31	24.36	27	24.31	24.15	4	6,466	0.06%
2018/12/04	1	24.00	0.4	24.25	24.05	0.6	6,355	0.01%
2018/12/03	7	23.94	16	23.69	24.00	-9	6,242	-0.14%
2018/11/30	13	22.11	100	22.05	22.35	-87	6,003	-1.45%
2018/11/29	106	21.56	0	21.60	21.60	106	5,936	1.79%	大買/鉅額交易
2018/11/28	0	0.00	0	21.85	21.60	0	5,819	0.00%
2018/11/26	20	22.70	11	22.47	22.45	9	5,654	0.16%
2018/11/23	10	23.05	0	0.00	22.65	10	5,669	0.18%
2018/11/22	0	0.00	1	23.75	23.35	-1	5,608	-0.02%
2018/11/16	3	22.70	0	0.00	22.60	3	5,671	0.05%
2018/11/15	0	0.00	0	22.80	22.60	0	5,724	0.00%
2018/11/14	32	22.53	32	22.34	22.45	0	5,762	0.00%
2018/11/13	20	22.47	12	22.55	22.45	8	5,804	0.14%
2018/11/09	0	0.00	2	22.40	22.20	-2	5,992	-0.03%
2018/11/08	1	22.85	5	22.90	22.80	-4	6,297	-0.06%
2018/11/07	0	0.00	1	22.45	22.55	-1	6,591	-0.02%
2018/11/06	20	22.18	2	22.00	22.15	18	6,550	0.27%
2018/11/05	42	21.27	38	21.77	21.80	4	6,514	0.06%
2018/11/02	2	20.75	5	20.75	20.70	-3	6,464	-0.05%
2018/11/01	0	0.00	5	21.00	21.05	-5	6,501	-0.08%
2018/10/31	11	20.35	8	20.56	20.85	3	6,540	0.05%
2018/10/30	9	19.95	0	0.00	20.00	9	6,525	0.14%
2018/10/29	1	20.35	0	0.00	20.35	1	6,542	0.02%
2018/10/26	7	20.24	3	20.22	20.20	4	6,575	0.06%
2018/10/25	9	19.64	5	19.79	19.50	4	6,541	0.06%
2018/10/24	22	21.35	16	21.44	21.20	6	6,413	0.09%
2018/10/23	18	22.27	10	22.24	22.20	8	6,251	0.13%
2018/10/22	0	23.25	2	23.45	23.35	-2	6,141	-0.03%
2018/10/19	7	22.50	0	0.00	22.45	7	6,136	0.11%
2018/10/18	5	23.60	0	0.00	23.60	5	6,006	0.08%
2018/10/15	0	0.00	1	25.50	24.65	-1	5,997	-0.02%
2018/10/12	1	25.35	0	0.00	25.50	1	5,962	0.02%
2018/10/11	2	25.15	7	25.30	25.15	-5	5,961	-0.08%
2018/10/05	0	0.00	1	28.85	28.55	-1	6,057	-0.02%
2018/10/04	1	28.95	5	29.05	28.95	-4	6,031	-0.07%
2018/10/03	1	29.90	4	29.13	29.00	-3	6,028	-0.05%
2018/10/01	0	0.00	1	30.15	30.15	-1	6,034	-0.02%
2018/09/28	5	30.70	9	30.38	30.40	-4	6,102	-0.07%
2018/09/27	3	29.75	0	0.00	29.70	3	6,035	0.05%
2018/09/26	7	30.04	4	30.30	29.80	3	6,041	0.05%
2018/09/25	17	29.90	5	30.30	29.80	12	5,999	0.20%
2018/09/21	2	28.35	15	28.75	29.05	-13	5,911	-0.22%
2018/09/20	8	27.59	4	27.84	28.25	4	5,828	0.07%
2018/09/19	8	27.97	0	0.00	27.70	8	5,871	0.14%
2018/09/18	0	0.00	1	28.05	28.00	-1	5,891	-0.02%
2018/09/14	1	28.30	13	28.38	28.60	-12	6,015	-0.20%
2018/09/12	1	27.95	0	0.00	28.10	1	6,210	0.02%
2018/09/11	2	26.70	7	27.65	27.70	-5	6,289	-0.08%
2018/09/10	10	28.13	8	27.66	27.65	2	6,231	0.03%
2018/09/07	3	28.55	22	29.15	28.60	-19	6,213	-0.31%
2018/09/06	2	28.75	2	28.90	28.75	0	6,316	0.00%
2018/09/05	34	29.13	8	29.10	28.90	26	6,360	0.41%
2018/09/04	4	29.80	14	30.03	29.70	-10	6,434	-0.16%
2018/09/03	19	29.62	5	30.09	29.55	14	6,507	0.22%
2018/08/31	5	29.70	0	0.00	29.65	5	6,548	0.08%
2018/08/30	16	30.14	0	0.00	30.00	16	6,645	0.24%
2018/08/29	5	30.66	0	0.00	30.50	5	6,659	0.08%
2018/08/28	8	31.10	0	0.00	30.75	8	6,708	0.12%
2018/08/27	1	31.20	3	30.93	31.00	-2	6,691	-0.03%
2018/08/22	0	0.00	10	31.45	31.00	-10	7,023	-0.14%
2018/08/21	1	31.25	2	31.00	31.20	-1	7,084	-0.01%
2018/08/20	11	31.38	11	31.31	31.30	0	7,167	0.00%
2018/08/17	7	30.94	11	30.97	30.70	-4	7,205	-0.06%
2018/08/16	6	30.57	29	30.53	30.45	-23	7,182	-0.32%
2018/08/15	24	30.67	16	30.71	31.00	8	7,273	0.11%
2018/08/14	7	30.30	101	30.55	31.10	-94	7,046	-1.33%	大賣/
2018/08/13	12	28.71	4	29.15	28.30	8	7,045	0.11%
2018/08/10	0	0.00	2	29.75	29.30	-2	7,382	-0.03%
2018/08/09	2	29.25	0	0.00	29.20	2	7,431	0.03%
2018/08/08	0	0.00	13	29.50	29.75	-13	7,413	-0.18%
2018/08/07	0	0.00	3	28.97	29.20	-3	7,427	-0.04%
2018/08/06	5	28.40	16	28.70	28.85	-11	7,435	-0.15%
2018/08/03	6	28.67	7	28.95	28.70	-1	7,443	-0.01%
2018/08/02	5	28.50	0	0.00	28.35	5	7,430	0.07%
2018/07/31	3	28.65	3	28.55	28.60	0	7,537	0.00%
2018/07/26	1	28.35	1	28.40	28.50	0	7,664	0.00%
2018/07/23	3	27.22	11	27.31	27.00	-8	7,747	-0.10%
2018/07/20	1	26.80	0	0.00	26.75	1	7,968	0.01%
2018/07/19	2	27.55	0	0.00	27.20	2	7,994	0.03%
2018/07/18	4	27.61	3	27.60	27.50	1	8,138	0.01%
2018/07/17	4	28.13	4	28.18	27.90	0	8,189	0.00%
2018/07/16	4	28.55	4	28.50	28.40	0	8,405	0.00%
2018/07/13	1	29.70	3	29.67	29.90	-2	8,521	-0.02%
2018/07/12	83	29.08	0	0.00	29.40	83	8,529	0.97%
2018/07/11	20	29.08	0	0.00	29.00	20	8,618	0.23%
2018/07/10	40	29.05	0	0.00	29.10	40	8,815	0.45%
2018/07/09	3	28.80	3	28.75	28.75	0	8,953	0.00%
2018/07/02	65	29.55	65	29.51	29.55	0	9,290	0.00%
2018/06/29	1	29.40	1	29.55	29.30	0	9,302	0.00%
2018/06/28	67	29.40	68	29.61	29.40	-1	9,253	-0.01%
2018/06/27	1	29.10	0	0.00	29.15	1	9,256	0.01%
2018/06/26	0	0.00	2	29.90	29.75	-2	9,307	-0.02%
2018/06/25	6	29.62	16	29.90	29.55	-10	9,321	-0.11%
2018/06/22	10	29.70	18	29.65	29.75	-8	9,401	-0.09%
2018/06/21	3	29.90	2	29.70	29.40	1	9,392	0.01%
2018/06/20	1	28.80	7	28.72	29.15	-6	9,424	-0.06%
2018/06/19	12	28.30	1	28.65	28.10	11	9,383	0.12%
2018/06/15	11	28.75	16	28.70	28.65	-5	9,373	-0.05%
2018/06/14	5	29.23	5	29.02	29.10	0	9,383	0.00%
2018/06/11	1	30.40	5	30.59	30.25	-4	9,420	-0.04%
2018/06/08	11	31.21	0	0.00	31.20	11	9,428	0.12%
2018/06/07	30	31.90	43	31.76	31.90	-13	9,401	-0.14%
2018/06/06	35	31.24	30	31.47	31.15	5	9,397	0.05%
2018/06/05	1	31.20	0	0.00	31.20	1	9,382	0.01%
2018/06/04	3	31.37	2	31.50	31.70	1	9,349	0.01%
2018/06/01	7	31.56	0	0.00	31.50	7	9,322	0.08%
2018/05/31	4	32.00	11	32.25	32.10	-7	9,197	-0.08%
2018/05/30	10	31.15	0	0.00	31.35	10	9,043	0.11%
2018/05/29	30	31.50	31	31.66	31.45	-1	9,030	-0.01%
2018/05/28	16	31.22	3	31.45	31.30	13	9,018	0.14%
2018/05/25	10	32.52	2	32.38	32.05	8	9,076	0.09%
2018/05/24	2	33.35	0	0.00	33.20	2	9,103	0.02%
2018/05/23	5	33.96	13	34.00	34.00	-8	9,061	-0.09%
2018/05/22	1	34.20	0	0.00	33.25	1	8,908	0.01%
2018/05/21	12	34.31	1	34.10	33.60	11	8,885	0.12%
2018/05/18	2	32.80	13.1	32.98	33.95	-11.1	8,590	-0.13%
2018/05/17	2	32.20	21	32.23	31.75	-19	8,254	-0.23%
2018/05/16	25	31.66	6	31.65	31.70	19	8,172	0.23%
2018/05/15	7	31.99	2	31.75	31.45	5	8,296	0.06%
2018/05/14	5	31.91	3	32.10	32.40	2	8,370	0.02%
2018/05/11	1	31.40	5	31.40	31.80	-4	8,389	-0.05%
2018/05/10	5	31.05	2	31.05	30.90	3	8,384	0.04%
2018/05/09	2	31.40	0	0.00	31.05	2	8,365	0.02%
2018/05/08	4	32.95	3	32.85	32.60	1	8,392	0.01%
2018/05/07	3	32.80	1	33.20	33.35	2	8,430	0.02%
2018/05/04	0	0.00	3	32.15	32.55	-3	8,521	-0.04%
2018/05/03	0	0.00	1	32.20	32.60	-1	8,685	-0.01%
2018/05/02	1	33.75	3	33.18	33.30	-2	8,690	-0.02%
2018/04/30	3	33.20	0	0.00	33.00	3	8,651	0.03%
2018/04/27	2	33.85	17	33.23	33.55	-15	8,690	-0.17%
2018/04/26	8	33.72	9	33.89	33.60	-1	8,736	-0.01%
2018/04/25	4	32.10	0	0.00	32.10	4	8,639	0.05%
2018/04/24	7	32.90	5	32.84	32.95	2	8,660	0.02%
2018/04/23	0	0.00	3	32.75	32.50	-3	8,688	-0.03%
2018/04/20	11	33.70	10	33.15	33.10	1	8,766	0.01%
2018/04/19	15	32.70	15	33.15	33.00	0	8,722	0.00%
2018/04/18	0	0.00	32	32.53	32.65	-32	8,774	-0.36%
2018/04/17	0	0.00	10	31.90	31.55	-10	8,829	-0.11%
2018/04/16	0	0.00	2	32.25	32.25	-2	9,057	-0.02%
2018/04/13	0	0.00	50	31.67	31.90	-50	9,208	-0.54%
2018/04/12	0	0.00	11	31.20	31.10	-11	9,504	-0.12%
2018/04/11	44	30.35	0	0.00	30.25	44	9,729	0.45%
2018/04/10	0	31.10	0	0.00	31.15	0	10,059	0.00%
2018/04/09	32	30.86	42	30.74	31.40	-10	10,351	-0.10%
2018/04/03	4	29.43	1	29.75	29.35	3	10,573	0.03%
2018/04/02	6	30.37	0	0.00	29.80	6	11,452	0.05%
2018/03/30	0	0.00	2	30.75	30.65	-2	13,086	-0.02%
2018/03/29	0.1	30.50	8	30.38	30.50	-7.9	13,452	-0.06%
2018/03/28	2	30.40	0	0.00	30.05	2	13,439	0.01%
2018/03/27	2	29.65	4	30.00	30.00	-2	13,456	-0.01%
2018/03/26	1	29.65	64	29.72	29.60	-63	13,432	-0.47%
2018/03/23	6	28.69	4	29.19	29.75	2	13,414	0.01%
2018/03/22	2	29.50	21	29.30	29.45	-19	13,356	-0.14%
2018/03/21	2	29.85	3	29.63	29.45	-1	13,407	-0.01%
2018/03/20	12	29.85	0	0.00	29.90	12	13,481	0.09%
2018/03/19	2	29.50	2	29.85	29.50	0	13,563	0.00%
2018/03/16	12	29.30	0	0.00	29.05	12	13,527	0.09%
2018/03/15	1	29.60	2	29.05	29.40	-1	13,649	-0.01%
2018/03/14	2	29.40	2	29.18	29.40	0	13,650	0.00%
2018/03/13	2	28.75	2	28.80	28.80	0	13,868	0.00%
2018/03/12	1	29.00	8	29.40	28.60	-7	13,987	-0.05%
2018/03/06	6	28.38	0	0.00	28.35	6	15,565	0.04%
2018/03/02	8	29.35	2	29.10	28.90	6	15,668	0.04%
2018/03/01	2	29.35	11	29.50	29.70	-9	15,776	-0.06%
2018/02/27	1	29.60	3	29.33	29.20	-2	15,719	-0.01%
2018/02/26	5	29.02	0	0.00	29.00	5	15,721	0.03%
2018/02/23	1	27.90	4	27.71	28.00	-3	15,928	-0.02%
2018/02/22	1	27.05	0	0.00	27.10	1	16,020	0.01%
2018/02/12	41	27.23	36	26.65	26.65	5	16,094	0.03%
2018/02/09	5	26.82	0	0.00	27.10	5	16,231	0.03%
2018/02/07	12	27.32	12	27.35	26.90	0	16,513	0.00%
2018/02/06	3	26.72	7	26.74	26.35	-4	16,691	-0.02%
2018/02/02	37	29.16	36	28.95	28.95	1	17,734	0.01%
2018/02/01	1	29.10	7	29.00	28.80	-6	17,753	-0.03%
2018/01/31	7	28.74	5	28.65	28.75	2	17,730	0.01%
2018/01/30	1	29.75	14	29.35	29.35	-13	17,647	-0.07%
2018/01/29	11	30.35	0	0.00	30.50	11	17,715	0.06%
2018/01/26	12	30.02	13	30.18	29.80	-1	17,625	-0.01%
2018/01/25	1	29.55	1	29.65	29.55	0	17,442	0.00%
2018/01/24	1	29.10	1	29.25	29.45	0	17,377	0.00%
2018/01/23	2	29.18	32	29.13	29.10	-30	17,398	-0.17%
2018/01/22	3	29.63	2	29.00	29.70	1	17,341	0.01%
2018/01/19	0	0.00	2	29.60	29.15	-2	17,290	-0.01%
2018/01/18	5	30.30	5	29.90	29.80	0	17,160	0.00%
2018/01/17	32	30.18	1	30.20	30.15	31	17,062	0.18%
2018/01/16	7	29.73	1	29.60	29.65	6	16,881	0.04%
2018/01/15	2	30.38	0	0.00	29.90	2	16,759	0.01%
2018/01/12	3	30.58	9	30.47	30.40	-6	16,553	-0.04%
2018/01/11	20	30.82	30	30.35	30.35	-10	16,355	-0.06%
2018/01/10	2	31.13	6	31.30	31.05	-4	16,264	-0.02%
2018/01/09	0	0.00	13	31.33	31.60	-13	15,960	-0.08%
2018/01/08	80	31.45	85	31.24	31.15	-5	15,651	-0.03%
2018/01/05	70	30.47	32	30.55	30.80	38	15,233	0.25%
2018/01/04	54	30.86	20	30.66	30.15	34	14,980	0.23%
2018/01/03	14	30.43	11	30.65	30.35	3	14,682	0.02%
2018/01/02	37	30.80	3	30.75	30.80	34	14,308	0.24%