聯嘉 (6288)-統一-新竹券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
29.85
漲跌
▲0.65
漲幅
+2.23%
成交量
4,540張
產業
上市汽車類股
264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

聯嘉 (6288)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	0	0.00	1	30.75	29.85	-1	5,118	-0.02%
2024/11/20	0	0.00	2	29.65	29.20	-2	5,075	-0.04%
2024/11/18	2	28.75	8	28.74	28.35	-6	4,988	-0.12%
2024/11/15	12	29.50	7	29.16	29.00	5	4,948	0.10%
2024/11/14	3	30.43	4	30.45	30.20	-1	4,868	-0.02%
2024/11/13	19	31.93	8	31.99	31.55	11	4,767	0.23%
2024/11/12	16	31.95	4	32.19	31.50	12	4,569	0.26%
2024/11/11	21	31.54	34	31.92	31.80	-13	4,294	-0.30%
2024/11/08	42	31.92	22	31.78	30.35	20	4,084	0.49%
2024/11/07	99	32.12	26	32.34	32.35	73	3,944	1.85%
2024/11/06	3	28.90	5	29.84	30.60	-2	3,170	-0.06%
2024/11/05	2	28.20	2	27.60	27.85	0	3,005	0.00%
2024/11/04	5	28.06	6	28.08	27.65	-1	3,021	-0.03%
2024/11/01	24	28.42	20	28.90	28.90	4	2,998	0.13%
2024/10/30	15	28.86	16	28.75	28.00	-1	2,938	-0.03%
2024/10/29	7	30.21	12	30.31	29.15	-5	2,872	-0.17%
2024/10/28	52	32.11	19	31.85	30.90	33	2,714	1.22%
2024/10/25	3	29.90	312	30.99	31.00	-309	1,819	-16.98%	大賣/鉅額交易
2024/10/24	1	28.20	5	28.50	28.20	-4	1,479	-0.27%
2024/10/21	2	28.20	0	0.00	28.15	2	1,480	0.14%
2024/10/18	2	27.90	0	0.00	27.65	2	1,501	0.13%
2024/10/01	2	27.83	2	28.00	27.90	0	1,565	0.00%
2024/09/30	18	28.22	11	28.30	28.00	7	1,582	0.44%
2024/09/23	15	30.36	1	28.60	29.55	14	1,616	0.87%
2024/09/20	8	29.39	8	29.81	28.70	0	1,530	0.00%
2024/09/19	30	29.57	29	28.46	30.00	1	1,463	0.07%
2024/09/18	2	27.13	2	27.60	28.30	0	1,195	0.00%
2024/09/16	1	25.60	0	0.00	25.75	1	1,132	0.09%
2024/09/11	0	0.00	1	25.25	25.00	-1	1,176	-0.09%
2024/09/02	1	26.25	0	0.00	26.30	1	1,263	0.08%
2024/08/30	1	26.35	0	0.00	26.25	1	1,271	0.08%
2024/08/16	0	0.00	6	25.14	25.20	-6	1,477	-0.41%
2024/08/14	0	0.00	5	25.15	25.05	-5	1,499	-0.33%
2024/08/12	0	0.00	4	25.18	25.25	-4	1,527	-0.26%
2024/08/07	0	0.00	2	25.50	25.55	-2	1,552	-0.13%
2024/08/06	0	0.00	4	24.05	24.00	-4	1,568	-0.26%
2024/08/02	0	0.00	2	27.50	27.15	-2	1,533	-0.13%
2024/07/30	60	27.02	0	0.00	27.80	60	1,597	3.76%
2024/07/26	0	0.00	5	28.55	28.40	-5	1,606	-0.31%
2024/07/22	2	28.10	0	0.00	28.15	2	1,659	0.12%
2024/07/18	1	29.65	0	0.00	29.75	1	1,683	0.06%
2024/07/17	0	0.00	3	30.10	30.10	-3	1,678	-0.18%
2024/07/16	0	0.00	1	30.25	30.05	-1	1,706	-0.06%
2024/07/10	0	0.00	3	31.15	30.55	-3	1,893	-0.16%
2024/07/09	2	30.75	0	0.00	30.30	2	1,928	0.10%
2024/07/08	20	30.95	0	0.00	30.95	20	1,958	1.02%
2024/07/03	210	31.25	1	31.55	30.95	209	2,236	9.35%	大買/鉅額交易
2024/07/02	0	0.00	5	29.90	29.85	-5	2,389	-0.21%
2024/07/01	40	29.88	0	0.00	29.75	40	2,593	1.54%
2024/06/28	8	30.15	0	0.00	30.30	8	2,946	0.27%
2024/06/27	3	30.15	0	0.00	29.90	3	2,976	0.10%
2024/06/26	50	30.35	0	0.00	30.40	50	2,979	1.68%
2024/06/19	1	30.35	1	30.90	30.50	0	3,026	0.00%
2024/06/18	20	30.95	0	0.00	30.95	20	3,064	0.65%
2024/06/17	1	30.85	0	0.00	31.25	1	3,148	0.03%
2024/06/14	2	30.40	0	0.00	30.40	2	3,186	0.06%
2024/06/13	4	30.26	0	0.00	30.40	4	3,250	0.12%
2024/06/12	1	30.40	0	0.00	30.25	1	3,268	0.03%
2024/06/11	0	0.00	3	31.00	30.50	-3	3,311	-0.09%
2024/06/06	4	30.63	6	30.58	30.50	-2	3,337	-0.06%
2024/06/04	1	31.00	0	0.00	31.00	1	3,435	0.03%
2024/06/03	1	31.00	1	31.15	30.90	0	3,524	0.00%
2024/05/31	0	0.00	2	31.10	30.75	-2	3,595	-0.06%
2024/05/30	1	31.35	0	0.00	30.80	1	3,692	0.03%
2024/05/28	0	0.00	16	31.52	31.65	-16	4,266	-0.38%
2024/05/27	0	0.00	4	31.40	31.40	-4	4,771	-0.08%
2024/05/24	2	29.50	0	0.00	30.95	2	5,007	0.04%
2024/05/23	6	30.35	0	0.00	29.70	6	5,176	0.12%
2024/05/20	0	0.00	3	30.50	30.45	-3	5,520	-0.05%
2024/05/17	0	0.00	5	30.49	30.40	-5	5,588	-0.09%
2024/05/14	2	30.65	0	0.00	30.65	2	5,948	0.03%
2024/05/10	2	31.35	0	0.00	31.05	2	5,927	0.03%
2024/05/09	0	0.00	2	31.55	31.20	-2	5,906	-0.03%
2024/05/06	0	0.00	8	32.19	32.25	-8	5,886	-0.14%
2024/05/03	0	0.00	2	32.30	31.85	-2	5,875	-0.03%
2024/04/30	0	0.00	4	31.94	31.95	-4	5,842	-0.07%
2024/04/24	3	32.90	0	0.00	31.95	3	5,761	0.05%
2024/04/18	0	0.00	2	33.30	33.30	-2	5,649	-0.04%
2024/04/16	7	32.43	5	33.20	32.90	2	5,601	0.04%
2024/04/15	10	34.50	0	0.00	34.05	10	5,505	0.18%
2024/04/12	1	34.75	1	35.10	34.80	0	5,457	0.00%
2024/04/11	6	35.35	0	0.00	35.15	6	5,421	0.11%
2024/04/10	0	0.00	1	36.65	35.25	-1	5,335	-0.02%
2024/04/09	0	0.00	2	35.40	35.25	-2	5,265	-0.04%
2024/04/08	7	36.15	1	36.30	36.70	6	5,142	0.12%
2024/04/03	3	36.38	21	36.85	36.70	-18	4,895	-0.37%
2024/04/02	2	36.70	5	36.78	36.55	-3	4,715	-0.06%
2024/04/01	0	34.00	2	34.25	34.45	-2	4,574	-0.04%
2024/03/28	0	0.00	2	33.75	33.75	-2	4,657	-0.04%
2024/03/26	0	0.00	0.1	33.60	33.70	-0.1	4,648	0.00%
2024/03/21	0	0.00	10	34.30	34.20	-10	4,640	-0.22%
2024/03/20	0.1	35.35	1	35.15	35.25	-0.9	4,616	-0.02%
2024/03/19	0	0.00	4	34.55	34.70	-4	4,566	-0.09%
2024/03/18	0	0.00	4	33.25	34.30	-4	4,550	-0.09%
2024/03/15	9	32.30	4	31.90	32.00	5	4,509	0.11%
2024/03/14	0	0.00	2	32.40	32.40	-2	4,517	-0.04%
2024/03/13	0	0.00	5	33.80	33.65	-5	4,512	-0.11%
2024/03/12	1	34.65	0	0.00	34.25	1	4,502	0.02%
2024/03/11	5	34.40	1	34.50	34.25	4	4,493	0.09%
2024/03/08	1	33.60	0	0.00	33.60	1	4,494	0.02%
2024/03/07	3	34.05	3	34.47	33.80	0	4,542	0.00%
2024/03/06	10	35.70	0	0.00	34.80	10	4,481	0.22%
2024/03/05	1	35.80	1	35.55	35.70	0	4,409	0.00%
2024/03/04	5	35.50	1	36.30	36.35	4	4,313	0.09%
2024/03/01	11	37.00	24	36.65	36.15	-13	4,061	-0.32%
2024/02/29	21	36.58	3	36.83	36.35	18	3,711	0.49%
2024/02/27	5	35.30	6	35.68	36.15	-1	3,190	-0.03%
2024/02/26	1	35.80	2	35.40	35.10	-1	2,957	-0.03%
2024/02/23	13	34.47	27	34.89	35.40	-14	2,744	-0.51%
2024/02/22	9	33.78	10	33.58	33.60	-1	2,467	-0.04%
2024/02/21	1	32.90	3	32.75	32.90	-2	2,411	-0.08%
2024/02/20	5	33.20	0	0.00	33.25	5	2,373	0.21%
2024/02/19	6	33.89	18	33.49	33.95	-12	2,300	-0.52%
2024/02/16	5	32.25	5	32.40	32.20	0	2,037	0.00%
2024/02/15	0	0.00	122	32.13	31.80	-122	1,994	-6.12%	大賣/鉅額交易
2024/02/05	0	0.00	2	30.33	30.40	-2	1,948	-0.10%
2024/02/01	0	0.00	13	30.33	30.40	-13	1,966	-0.66%
2024/01/31	0	0.00	2	30.15	30.40	-2	1,969	-0.10%
2024/01/30	1	30.75	0	0.00	30.70	1	1,961	0.05%
2024/01/25	2	30.80	0	0.00	30.80	2	1,977	0.10%
2024/01/24	1	31.10	0	0.00	31.10	1	1,988	0.05%
2024/01/22	0	0.00	1	31.80	31.70	-1	2,029	-0.05%
2024/01/18	4	30.55	0	0.00	30.55	4	2,040	0.20%
2024/01/17	12	30.75	0	0.00	30.75	12	2,057	0.58%
2024/01/15	0	0.00	1	31.80	31.80	-1	2,067	-0.05%
2024/01/12	1	31.50	0	0.00	31.45	1	2,082	0.05%
2024/01/11	0	0.00	9	31.51	31.60	-9	2,092	-0.43%
2024/01/09	2	30.63	0	0.00	30.55	2	2,135	0.09%
2024/01/08	1	30.85	5	31.20	30.90	-4	2,169	-0.18%
2024/01/05	11	31.15	5	31.90	31.00	6	2,214	0.27%
2024/01/04	20	31.62	0	0.00	31.55	20	2,263	0.88%
2024/01/02	0	0.00	5	32.55	32.35	-5	2,505	-0.20%
2023/12/29	5	32.15	0	0.00	31.80	5	2,797	0.18%
2023/12/27	35	33.52	11	32.58	31.95	24	3,622	0.66%
2023/12/26	15	32.35	28	32.41	32.35	-13	3,406	-0.38%
2023/12/25	3	31.10	22	30.98	31.75	-19	3,341	-0.57%
2023/12/19	18	30.50	0	0.00	30.35	18	3,438	0.52%
2023/12/18	2	31.30	0	0.00	31.10	2	3,424	0.06%
2023/12/15	0	0.00	14	32.21	31.50	-14	3,425	-0.41%
2023/12/14	0	0.00	25	32.21	31.50	-25	3,415	-0.73%
2023/12/13	0	0.00	50	32.10	32.10	-50	3,379	-1.48%
2023/12/12	0	0.00	12	31.90	31.85	-12	3,392	-0.35%
2023/12/11	15	31.32	0	0.00	31.45	15	3,449	0.43%
2023/12/08	0	0.00	1	31.90	32.05	-1	3,644	-0.03%
2023/12/07	11	31.45	0	0.00	31.95	11	3,632	0.30%
2023/12/06	7	32.00	0	0.00	31.50	7	3,618	0.19%
2023/12/05	17	31.79	0	0.00	31.65	17	3,605	0.47%
2023/12/04	6	32.32	40	32.11	32.40	-34	3,566	-0.95%
2023/12/01	1	30.75	10	30.89	30.95	-9	3,454	-0.26%
2023/11/30	0	0.00	11	30.26	30.30	-11	3,434	-0.32%
2023/11/29	2	29.95	12	30.06	29.90	-10	3,449	-0.29%
2023/11/28	5	29.85	0	0.00	29.95	5	3,459	0.14%
2023/11/24	3	29.92	0	0.00	29.70	3	3,469	0.09%
2023/11/21	1	29.75	1	30.05	29.70	0	3,450	0.00%
2023/11/15	10	29.30	0	0.00	28.95	10	3,450	0.29%
2023/11/14	0	0.00	1	29.00	28.95	-1	3,437	-0.03%
2023/11/13	10	28.70	1	28.75	28.75	9	3,436	0.26%
2023/11/10	0	0.00	1	29.50	29.20	-1	3,419	-0.03%
2023/11/09	2	29.25	0	0.00	29.25	2	3,423	0.06%
2023/11/08	2	29.85	0	0.00	29.75	2	3,448	0.06%
2023/11/07	4	29.85	0	0.00	29.80	4	3,448	0.12%
2023/11/03	6	30.13	0	0.00	30.00	6	3,461	0.17%
2023/11/02	10	30.10	0	0.00	30.05	10	3,460	0.29%
2023/11/01	10	29.40	0	0.00	29.40	10	3,469	0.29%
2023/10/30	1	30.55	1	30.75	30.45	0	3,472	0.00%
2023/10/26	2	31.10	0	0.00	31.00	2	3,499	0.06%
2023/10/25	1	31.75	1	31.95	31.85	0	3,496	0.00%
2023/10/24	0	0.00	1	31.50	31.75	-1	3,489	-0.03%
2023/10/23	0	0.00	4	31.41	31.20	-4	3,493	-0.11%
2023/10/19	2	31.10	0	0.00	31.10	2	3,526	0.06%
2023/10/18	0	0.00	2	31.30	30.90	-2	3,551	-0.06%
2023/10/16	2	31.53	0	0.00	31.30	2	3,655	0.05%
2023/10/13	1	32.25	0	0.00	32.25	1	3,722	0.03%
2023/10/12	1	32.70	11	32.80	32.55	-10	3,810	-0.26%
2023/10/11	2	33.05	5	32.54	32.15	-3	3,888	-0.08%
2023/10/06	6	33.38	2	33.10	33.50	4	4,051	0.10%
2023/10/05	15	32.57	0	0.00	32.55	15	3,966	0.38%
2023/10/04	15	32.66	25	32.78	33.30	-10	3,905	-0.26%
2023/10/03	32	32.69	16	32.96	31.00	16	3,893	0.41%
2023/10/02	1	30.60	2	30.75	30.60	-1	3,625	-0.03%
2023/09/28	2	29.95	0	0.00	29.90	2	3,640	0.05%
2023/09/27	3	30.67	0	0.00	30.30	3	3,694	0.08%
2023/09/26	0	0.00	15	31.13	31.20	-15	3,841	-0.39%
2023/09/25	21	30.79	7	30.61	31.00	14	3,878	0.36%
2023/09/22	0	0.00	1	29.15	29.45	-1	3,825	-0.03%
2023/09/21	1	29.25	0	0.00	29.40	1	3,840	0.03%
2023/09/19	1	30.05	0	0.00	30.05	1	3,897	0.03%
2023/09/18	0	0.00	4	30.35	30.40	-4	3,938	-0.10%
2023/09/15	11	30.78	40	30.60	30.35	-29	3,974	-0.73%
2023/09/14	8	31.33	2	31.25	31.25	6	3,972	0.15%
2023/09/13	5	31.99	8	31.69	32.10	-3	4,011	-0.07%
2023/09/12	1	30.60	1	30.95	30.25	0	3,846	0.00%
2023/09/11	2	30.33	2	30.68	29.90	0	3,921	0.00%
2023/09/06	2	30.90	2	31.05	30.70	0	5,372	0.00%
2023/09/05	0	0.00	5	30.95	31.05	-5	5,551	-0.09%
2023/09/04	1	30.60	6	30.18	30.50	-5	5,668	-0.09%
2023/09/01	5	30.03	1	30.05	30.00	4	5,679	0.07%
2023/08/31	0	0.00	7	29.26	29.40	-7	5,701	-0.12%
2023/08/30	0	0.00	5	29.42	29.50	-5	5,766	-0.09%
2023/08/28	0	0.00	1	28.50	28.45	-1	5,965	-0.02%
2023/08/23	0	0.00	1	28.90	29.00	-1	6,084	-0.02%
2023/08/22	2	28.90	0	0.00	28.85	2	6,237	0.03%
2023/08/21	3	29.03	0	0.00	28.95	3	6,330	0.05%
2023/08/16	1	29.45	1	29.60	29.45	0	6,814	0.00%
2023/08/15	5	29.50	0	0.00	29.45	5	6,994	0.07%
2023/08/14	12	29.35	1	29.35	29.15	11	7,024	0.16%
2023/08/11	1	30.25	2	30.53	30.45	-1	7,041	-0.01%
2023/08/10	7	30.61	15	30.28	30.20	-8	7,073	-0.11%
2023/08/09	40	31.02	7	30.97	30.90	33	7,143	0.46%
2023/08/08	1	30.60	1	30.85	30.55	0	7,259	0.00%
2023/08/04	0	0.00	4	31.05	30.80	-4	7,391	-0.05%
2023/08/02	1	30.20	10	30.15	29.90	-9	7,466	-0.12%
2023/08/01	2	30.53	0	0.00	30.50	2	7,460	0.03%
2023/07/31	10	30.93	6	31.11	30.70	4	7,481	0.05%
2023/07/28	0	0.00	2	31.08	31.15	-2	7,511	-0.03%
2023/07/27	1	31.20	1	31.45	31.10	0	7,602	0.00%
2023/07/25	1	31.25	9	31.41	31.50	-8	8,488	-0.09%
2023/07/24	13	31.02	1	30.90	31.00	12	8,850	0.14%
2023/07/21	1	31.90	1	32.00	31.90	0	8,825	0.00%
2023/07/20	3	32.17	0	0.00	32.30	3	8,856	0.03%
2023/07/19	17	33.12	0	0.00	32.10	17	8,860	0.19%
2023/07/18	13	33.92	0	0.00	33.20	13	8,953	0.15%
2023/07/17	3	33.30	22	34.86	34.70	-19	9,204	-0.21%
2023/07/14	24	34.37	11	34.51	33.85	13	9,248	0.14%
2023/07/13	9	34.58	21	35.29	34.40	-12	9,299	-0.13%
2023/07/12	12	33.62	3	33.80	33.80	9	9,091	0.10%
2023/07/11	12	34.81	37	34.52	33.65	-25	9,062	-0.28%
2023/07/10	21	36.20	25	36.23	35.95	-4	8,864	-0.05%
2023/07/07	34	34.48	7	34.62	34.55	27	8,476	0.32%
2023/07/06	3	34.20	3	34.27	34.30	0	8,419	0.00%
2023/07/05	12	34.42	11	34.68	34.10	1	8,651	0.01%
2023/07/04	8	34.56	134	34.89	34.80	-126	8,656	-1.46%	大賣/鉅額交易
2023/07/03	3	33.25	0	0.00	33.15	3	8,507	0.04%
2023/06/30	6	33.38	2	33.50	33.60	4	8,551	0.05%
2023/06/29	2	33.28	1	33.70	33.45	1	8,708	0.01%
2023/06/28	5	33.25	7	33.21	33.10	-2	8,881	-0.02%
2023/06/27	5	33.18	3	33.38	33.00	2	9,082	0.02%
2023/06/26	6	33.93	1	33.75	33.75	5	9,750	0.05%
2023/06/21	9	34.62	16	34.79	34.70	-7	10,072	-0.07%
2023/06/20	3	34.43	1	34.40	34.35	2	10,444	0.02%
2023/06/19	0	0.00	29	34.27	34.70	-29	10,736	-0.27%
2023/06/16	7	34.09	0	0.00	33.85	7	10,791	0.06%
2023/06/15	8	34.02	8	34.34	34.45	0	10,765	0.00%
2023/06/14	21	34.63	6	34.50	34.15	15	10,716	0.14%
2023/06/13	55	35.53	11	35.76	35.70	44	10,514	0.42%
2023/06/12	27	35.48	39	36.16	36.60	-12	10,108	-0.12%
2023/06/09	7	33.26	5	33.63	33.65	2	9,367	0.02%
2023/06/08	1	33.10	78	33.10	33.05	-77	9,199	-0.84%
2023/06/07	1	32.70	5	32.69	32.55	-4	9,125	-0.04%
2023/06/06	2	32.48	6	32.63	32.35	-4	9,143	-0.04%
2023/06/05	1	32.75	1	32.95	32.70	0	9,160	0.00%
2023/06/02	9	32.34	1	32.60	32.40	8	9,177	0.09%
2023/06/01	0	0.00	1	32.30	32.20	-1	9,217	-0.01%
2023/05/31	12	31.66	2	31.60	31.50	10	9,187	0.11%
2023/05/30	5	31.75	6	31.65	31.45	-1	9,269	-0.01%
2023/05/29	7	31.77	0	0.00	31.75	7	9,252	0.08%
2023/05/26	72	32.05	0	0.00	31.80	72	9,253	0.78%
2023/05/25	10	33.60	11	33.81	33.45	-1	9,196	-0.01%
2023/05/24	7	33.80	1	34.05	33.80	6	9,271	0.06%
2023/05/23	24	33.69	9	34.02	33.95	15	9,935	0.15%
2023/05/22	1	33.05	0	0.00	32.85	1	9,816	0.01%
2023/05/19	0	0.00	6	33.07	31.95	-6	9,777	-0.06%
2023/05/18	2	31.95	0	0.00	31.90	2	9,613	0.02%
2023/05/17	0	0.00	3	32.27	31.80	-3	9,588	-0.03%
2023/05/16	4	31.78	15	31.97	32.05	-11	9,615	-0.11%
2023/05/12	3	31.53	35	32.02	31.85	-32	9,536	-0.34%
2023/05/11	0	0.00	1	30.00	30.75	-1	9,404	-0.01%
2023/05/10	21	31.30	0	0.00	31.50	21	9,282	0.23%
2023/05/09	4	31.95	3	31.90	31.30	1	9,246	0.01%
2023/05/08	0	0.00	2	32.00	31.90	-2	9,142	-0.02%
2023/05/05	5	32.12	0	0.00	31.95	5	9,115	0.05%
2023/05/04	27	32.23	0	0.00	32.05	27	9,076	0.30%
2023/05/03	2	31.70	1	31.80	31.70	1	9,015	0.01%
2023/05/02	6	32.80	3	32.43	32.55	3	8,912	0.03%
2023/04/28	10	33.87	7	33.84	33.55	3	8,683	0.03%
2023/04/27	3	30.97	15	32.47	33.55	-12	7,973	-0.15%
2023/04/25	3	30.15	0	0.00	30.15	3	7,544	0.04%
2023/04/24	3	30.92	0	0.00	30.85	3	7,472	0.04%
2023/04/21	12	32.01	39	31.41	31.05	-27	7,428	-0.36%
2023/04/20	77	33.36	37	32.57	32.50	40	7,205	0.56%
2023/04/19	5	32.30	5	32.79	32.45	0	6,840	0.00%
2023/04/18	8	32.44	4	32.15	32.05	4	6,658	0.06%
2023/04/17	10	32.10	0	0.00	31.75	10	6,467	0.15%
2023/04/14	0	0.00	1	31.75	31.80	-1	6,403	-0.02%
2023/04/13	1	31.40	3	31.68	31.40	-2	6,346	-0.03%
2023/04/12	10	32.10	9	31.98	31.85	1	6,278	0.02%
2023/04/11	7	31.75	7	31.75	31.70	0	6,218	0.00%
2023/04/10	21	32.00	2	32.15	31.55	19	6,138	0.31%
2023/04/07	11	31.42	1	31.25	31.25	10	5,873	0.17%
2023/04/06	6	31.28	0	0.00	31.45	6	5,794	0.10%
2023/03/31	7	31.59	10	31.68	31.65	-3	5,745	-0.05%
2023/03/30	12	31.28	20	31.54	31.50	-8	5,622	-0.14%
2023/03/29	4	30.76	10	31.03	30.85	-6	5,453	-0.11%
2023/03/28	3	29.98	7	29.89	30.20	-4	5,267	-0.08%
2023/03/27	28	32.46	17	33.08	30.90	11	5,054	0.22%
2023/03/24	20	31.95	27	31.89	33.00	-7	4,343	-0.16%
2023/03/23	24	30.75	19	31.45	30.00	5	3,979	0.13%
2023/03/22	46	30.01	62	30.41	30.70	-16	3,564	-0.45%
2023/03/21	21	29.09	22	29.01	29.50	-1	3,238	-0.03%
2023/03/20	2	28.55	3	28.40	28.50	-1	3,073	-0.03%
2023/03/17	13	27.68	12	28.22	28.25	1	3,055	0.03%
2023/03/16	7	27.67	0	0.00	27.25	7	3,014	0.23%
2023/03/15	0	0.00	5	28.00	28.05	-5	2,972	-0.17%
2023/03/13	2	27.15	0	0.00	27.25	2	2,994	0.07%
2023/03/10	3	27.68	3	27.68	27.70	0	3,027	0.00%
2023/03/09	14	28.43	9	28.17	28.20	5	3,068	0.16%
2023/03/08	6	28.48	8	28.47	28.55	-2	3,028	-0.07%
2023/03/07	16	28.47	7	28.59	28.55	9	2,971	0.30%
2023/03/06	14	28.68	3	28.60	28.20	11	2,891	0.38%
2023/03/03	7	28.49	5	28.41	28.35	2	2,762	0.07%
2023/03/02	7	28.04	19	27.96	28.50	-12	2,677	-0.45%
2023/03/01	3	27.00	0	0.00	27.30	3	2,587	0.12%
2023/02/24	16	27.49	0	0.00	27.10	16	2,553	0.63%
2023/02/23	9	28.06	3	27.70	28.00	6	2,463	0.24%
2023/02/22	7	27.71	1	27.50	27.85	6	2,354	0.25%
2023/02/21	27	28.40	17	28.68	28.45	10	2,168	0.46%
2023/02/20	1	27.95	4	27.04	27.95	-3	1,394	-0.22%
2023/02/14	2	24.85	0	0.00	24.30	2	1,098	0.18%
2022/12/08	0	0.00	2	25.80	25.50	-2	687	-0.29%
2022/12/05	0	0.00	6	25.82	25.70	-6	605	-0.99%
2022/12/02	4	25.40	3	25.53	25.40	1	550	0.18%
2022/12/01	2	24.75	1	25.65	25.20	1	489	0.20%
2022/11/28	0	0.00	1	23.05	23.40	-1	360	-0.28%
2022/11/24	1	22.85	0	0.00	22.70	1	354	0.28%
2022/08/23	0	0.00	2	24.35	24.30	-2	488	-0.41%
2022/08/17	2	25.80	4	25.29	25.10	-2	516	-0.39%
2022/07/21	1	22.60	1	22.90	22.95	0	425	0.00%
2022/07/01	2	22.85	0	0.00	22.50	2	432	0.46%
2022/06/27	1	23.60	0	0.00	23.40	1	437	0.23%
2022/06/22	1	23.35	0	0.00	23.25	1	466	0.21%
2022/06/17	1	24.00	0	0.00	24.00	1	454	0.22%
2022/06/16	1	25.35	0	0.00	24.50	1	456	0.22%
2022/06/15	0	0.00	1	25.45	25.50	-1	455	-0.22%
2022/06/14	1	24.90	0	0.00	25.05	1	459	0.22%
2022/06/09	0	0.00	5	25.85	25.90	-5	470	-1.06%
2022/06/01	1	25.85	0	0.00	25.85	1	539	0.19%
2022/05/27	1	25.30	0	0.00	25.50	1	572	0.17%
2022/05/23	1	25.00	1	24.90	24.90	0	609	0.00%
2022/05/20	1	25.30	0	0.00	25.30	1	633	0.16%
2022/05/19	1	24.90	0	0.00	24.70	1	656	0.15%
2022/05/18	2	25.08	0	0.00	25.20	2	683	0.29%
2022/04/27	1	21.65	0	0.00	22.35	1	1,149	0.09%
2022/04/25	1	23.15	0	0.00	23.30	1	1,293	0.08%
2022/04/15	2	24.55	0	0.00	24.65	2	2,718	0.07%
2022/03/31	0	0.00	4	26.50	26.25	-4	2,873	-0.14%
2022/03/29	1	27.05	1	26.70	26.55	0	2,880	0.00%
2022/03/25	0	0.00	4	26.30	26.20	-4	2,857	-0.14%
2022/03/10	3	26.12	0	0.00	26.15	3	2,983	0.10%
2022/03/08	2	25.80	0	0.00	25.75	2	2,968	0.07%
2022/03/07	3	26.62	1	26.35	26.50	2	2,956	0.07%
2022/03/03	0	0.00	1	28.30	28.35	-1	2,925	-0.03%
2022/03/02	0	0.00	4	28.85	28.75	-4	2,923	-0.14%
2022/02/25	1	28.75	20	28.78	28.70	-19	2,907	-0.65%
2022/02/24	22	28.44	0	0.00	27.50	22	2,893	0.76%
2022/02/21	0	0.00	1	30.30	30.30	-1	2,841	-0.04%
2022/02/18	0	0.00	20	30.01	30.00	-20	2,814	-0.71%
2022/02/15	20	28.85	0	0.00	28.35	20	2,754	0.73%
2022/02/14	1	29.00	0	0.00	28.85	1	2,739	0.04%
2022/02/11	1	29.75	0	0.00	29.70	1	2,728	0.04%
2022/02/10	2	30.25	1	29.75	29.85	1	2,704	0.04%
2022/02/09	1	30.85	1	30.40	31.05	0	2,666	0.00%
2022/02/08	0	0.00	5	29.87	30.45	-5	2,641	-0.19%
2022/02/07	3	29.45	3	29.50	29.50	0	2,573	0.00%
2022/01/26	3	27.53	0	0.00	27.30	3	2,547	0.12%
2022/01/25	2	27.93	0	0.00	27.70	2	2,613	0.08%
2022/01/19	1	29.30	0	0.00	29.00	1	2,689	0.04%
2022/01/18	0	0.00	6	29.58	29.50	-6	2,708	-0.22%
2022/01/17	11	29.45	7	29.81	29.85	4	2,613	0.15%
2022/01/14	1	27.45	0	0.00	27.80	1	2,553	0.04%
2022/01/13	1	28.50	0	0.00	28.45	1	2,513	0.04%
2022/01/12	1	29.50	7	29.85	29.65	-6	2,415	-0.25%
2022/01/11	61	31.85	64	30.26	29.90	-3	2,276	-0.13%
2022/01/10	6	29.82	2	29.58	30.45	4	1,563	0.26%
2022/01/07	1	27.40	0	0.00	28.95	1	1,239	0.08%
2022/01/06	0	0.00	6	26.80	26.90	-6	1,165	-0.51%
2021/12/29	2	27.95	2	28.15	28.00	0	1,350	0.00%
2021/12/28	0	0.00	1	27.45	27.35	-1	1,375	-0.07%
2021/12/24	0	0.00	1	27.25	27.35	-1	1,387	-0.07%
2021/12/16	0	0.00	2	27.25	27.20	-2	1,788	-0.11%
2021/12/09	2	26.90	0	0.00	26.90	2	2,011	0.10%
2021/12/07	0	0.00	1	27.55	27.35	-1	1,982	-0.05%
2021/12/03	0	0.00	1	25.30	25.35	-1	1,913	-0.05%
2021/12/02	6	25.38	0	0.00	25.30	6	1,917	0.31%
2021/12/01	1	25.60	0	0.00	25.80	1	1,921	0.05%
2021/11/24	1	26.30	0	0.00	26.35	1	1,895	0.05%
2021/11/17	0	0.00	2	26.90	27.05	-2	1,904	-0.10%
2021/11/15	0	0.00	1	26.50	26.90	-1	1,887	-0.05%
2021/11/12	0	0.00	1	26.35	26.35	-1	1,892	-0.05%
2021/11/11	0	0.00	2	26.35	26.50	-2	1,889	-0.11%
2021/11/08	2	26.35	0	0.00	26.35	2	1,888	0.11%
2021/11/05	0	0.00	10	26.35	26.45	-10	1,887	-0.53%
2021/11/04	2	27.60	0	0.00	27.30	2	1,854	0.11%
2021/11/02	1	27.25	0	0.00	27.25	1	1,845	0.05%
2021/11/01	1	29.35	0	0.00	29.30	1	1,770	0.06%
2021/10/28	10	28.99	6	29.07	28.85	4	1,696	0.24%
2021/10/27	6	27.94	0	0.00	28.45	6	1,627	0.37%
2021/10/20	0	0.00	4	26.60	26.95	-4	1,529	-0.26%
2021/10/13	2	27.05	0	0.00	27.05	2	1,534	0.13%
2021/10/08	1	28.65	0	0.00	28.20	1	1,513	0.07%
2021/10/07	2	28.20	0	0.00	28.20	2	1,497	0.13%
2021/10/06	2	28.05	0	0.00	28.40	2	1,484	0.13%
2021/10/05	3	28.35	3	28.35	28.50	0	1,390	0.00%
2021/10/01	0	0.00	7	26.61	26.60	-7	1,334	-0.52%
2021/09/30	0	0.00	1	27.75	27.90	-1	1,329	-0.08%
2021/09/29	0	0.00	3	27.70	28.05	-3	1,319	-0.23%
2021/09/28	1	27.50	2	27.00	27.25	-1	1,282	-0.08%
2021/09/24	5	29.51	2	29.55	29.45	3	1,212	0.25%
2021/09/23	7	28.13	6	28.48	28.95	1	1,060	0.09%
2021/09/22	5	27.65	0	0.00	27.85	5	945	0.53%
2021/09/17	8	26.65	12	26.86	26.40	-4	889	-0.45%
2021/09/15	4	24.58	8	24.55	24.65	-4	813	-0.49%
2021/09/14	1	24.35	0	0.00	23.90	1	806	0.12%
2021/09/09	0	0.00	4	23.00	23.10	-4	816	-0.49%
2021/08/26	1	24.05	3	24.15	24.00	-2	857	-0.23%
2021/08/25	7	24.57	6	23.85	24.75	1	852	0.12%
2021/08/23	3	22.65	0	0.00	22.55	3	858	0.35%
2021/08/19	3	21.90	0	0.00	21.80	3	876	0.34%
2021/08/11	3	24.52	2	24.60	24.20	1	940	0.11%
2021/08/05	0	0.00	10	26.90	26.60	-10	1,070	-0.93%
2021/08/03	10	26.35	2	26.35	26.35	8	1,226	0.65%
2021/07/23	3	27.02	0	0.00	27.00	3	1,783	0.17%
2021/07/09	1	26.95	50	26.90	27.00	-49	1,980	-2.47%
2021/07/01	1	28.60	0	0.00	27.90	1	2,163	0.05%
2021/06/25	3	29.65	0	0.00	29.35	3	2,244	0.13%
2021/06/24	0	0.00	5	29.60	30.00	-5	2,231	-0.22%
2021/06/04	0	0.00	2	28.00	28.15	-2	2,411	-0.08%
2021/06/03	0	0.00	7	28.53	28.40	-7	2,424	-0.29%
2021/06/01	0	0.00	4	29.14	29.10	-4	2,423	-0.17%
2021/05/31	5	28.12	0	0.00	28.30	5	2,415	0.21%
2021/05/21	0	0.00	1	24.95	25.10	-1	2,474	-0.04%
2021/05/18	2	23.65	0	0.00	24.20	2	2,547	0.08%
2021/05/14	1	25.10	0	0.00	24.50	1	2,512	0.04%
2021/05/13	0	0.00	1	26.00	25.00	-1	2,502	-0.04%
2021/05/12	101	27.00	0	0.00	27.00	101	2,466	4.09%	大買/鉅額交易
2021/05/11	1	31.00	2	31.08	29.80	-1	2,403	-0.04%
2021/05/10	0	0.00	11	33.05	33.00	-11	2,334	-0.47%
2021/05/07	1	32.05	1	32.00	32.35	0	2,288	0.00%
2021/05/06	31	32.48	39	32.57	32.75	-8	2,269	-0.35%
2021/05/05	1	32.90	5	32.34	32.20	-4	2,249	-0.18%
2021/05/04	0	0.00	2	31.80	30.75	-2	2,187	-0.09%
2021/05/03	1	32.00	0	0.00	32.00	1	2,166	0.05%
2021/04/29	20	32.40	33	33.26	32.45	-13	2,147	-0.61%
2021/04/28	10	32.30	0	0.00	32.35	10	1,969	0.51%
2021/04/27	1	30.15	0	0.00	30.40	1	1,861	0.05%
2021/04/26	1	30.15	0	0.00	30.20	1	1,989	0.05%
2021/04/23	1	30.50	0	0.00	30.45	1	1,992	0.05%
2021/04/22	6	31.08	0	0.00	30.40	6	2,017	0.30%
2021/04/16	0	0.00	11	31.00	30.85	-11	2,233	-0.49%
2021/04/14	2	30.40	2	31.00	30.65	0	2,343	0.00%
2021/04/13	6	31.40	0	0.00	30.80	6	2,460	0.24%
2021/04/12	4	31.71	0	0.00	31.65	4	2,986	0.13%
2021/04/09	0	0.00	18	32.12	32.10	-18	3,237	-0.56%
2021/04/08	14	32.43	1	32.70	32.60	13	3,241	0.40%
2021/04/07	0	0.00	5	31.60	31.65	-5	3,187	-0.16%
2021/04/06	16	31.05	10	31.23	31.10	6	3,183	0.19%
2021/04/01	0	0.00	1	31.25	31.00	-1	3,244	-0.03%
2021/03/31	6	31.48	0	0.00	31.05	6	3,274	0.18%
2021/03/30	0	0.00	0.1	30.85	30.55	-0.1	3,253	0.00%
2021/03/29	1	31.00	4	31.13	31.00	-3	3,253	-0.09%
2021/03/25	20	31.38	25	31.51	31.10	-5	3,316	-0.15%
2021/03/24	101	31.59	90	31.04	31.75	11	3,327	0.33%	大買/
2021/03/23	7	30.24	12	30.50	30.20	-5	3,308	-0.15%
2021/03/22	0	0.00	10.6	30.58	30.45	-10.6	3,330	-0.32%
2021/03/19	1	30.70	13	31.20	30.85	-12	3,367	-0.36%
2021/03/18	13	31.56	4	31.55	31.40	9	3,389	0.27%
2021/03/16	10	31.60	1	31.25	31.35	9	3,478	0.26%
2021/03/11	10	30.65	3	30.95	30.95	7	3,633	0.19%
2021/03/10	3	30.15	0	0.00	30.10	3	3,717	0.08%
2021/03/05	0	0.00	1	30.50	30.50	-1	3,857	-0.03%
2021/03/04	1	30.75	0	0.00	30.85	1	3,957	0.03%
2021/03/03	1	30.75	0	0.00	31.15	1	4,026	0.02%
2021/02/26	2.1	31.91	0	0.00	31.80	2.1	4,362	0.05%
2021/02/25	1	32.30	0	0.00	32.30	1	4,405	0.02%
2021/02/24	1	32.55	1	32.70	32.30	0	4,490	0.00%
2021/02/23	0	0.00	1	32.25	32.30	-1	4,507	-0.02%
2021/02/22	0	0.00	2	32.73	33.00	-2	4,571	-0.04%
2021/02/19	1	32.05	0.1	31.90	32.35	0.9	4,620	0.02%
2021/02/05	6	31.12	2	31.00	31.15	4	4,862	0.08%
2021/02/04	0	0.00	0.2	31.90	31.10	-0.2	4,880	0.00%
2021/02/03	1	31.50	2	31.78	31.40	-1	4,897	-0.02%
2021/02/02	4	31.34	1	31.45	31.50	3	4,941	0.06%
2021/02/01	0	0.00	10	31.00	30.90	-10	5,005	-0.20%
2021/01/29	2	31.20	2	32.10	31.25	0	5,077	0.00%
2021/01/28	0	0.00	1	32.60	32.20	-1	5,115	-0.02%
2021/01/27	0	0.00	4	32.64	32.65	-4	5,139	-0.08%
2021/01/26	1	31.55	0	0.00	31.55	1	5,131	0.02%
2021/01/25	0	0.00	4	31.63	31.90	-4	5,157	-0.08%
2021/01/22	3	31.75	3	31.77	31.70	0	5,196	0.00%
2021/01/21	1	31.70	1	32.30	31.95	0	5,222	0.00%
2021/01/20	2	32.30	3	32.22	32.00	-1	5,243	-0.02%
2021/01/19	25	33.43	7	33.59	33.40	18	5,227	0.34%
2021/01/18	2	32.35	5	32.40	33.05	-3	5,155	-0.06%
2021/01/15	1	33.15	0	0.00	32.70	1	5,157	0.02%
2021/01/14	1	33.60	0	0.00	33.60	1	5,203	0.02%
2021/01/13	0	0.00	5	33.12	33.05	-5	5,224	-0.10%
2021/01/12	4	33.88	2	33.55	32.70	2	5,287	0.04%
2021/01/11	6	34.29	7	34.32	34.55	-1	5,276	-0.02%
2021/01/08	1	33.40	1	34.15	33.45	0	5,236	0.00%
2021/01/07	4	33.83	10	33.80	33.60	-6	5,519	-0.11%
2021/01/06	5	33.98	0	0.00	34.00	5	5,584	0.09%
2021/01/05	32	35.69	23	36.22	35.50	9	5,538	0.16%
2021/01/04	8	35.01	9	34.44	35.10	-1	5,155	-0.02%
2020/12/31	5	32.93	0	0.00	32.55	5	5,241	0.10%
2020/12/30	0	0.00	2	32.40	32.25	-2	5,240	-0.04%
2020/12/29	2	32.18	0	0.00	31.80	2	5,315	0.04%
2020/12/28	0	0.00	1	32.50	32.55	-1	5,406	-0.02%
2020/12/25	1	32.00	10	31.95	32.30	-9	5,451	-0.17%
2020/12/24	3	31.55	0	0.00	31.70	3	5,616	0.05%
2020/12/22	0	0.00	1	31.00	30.75	-1	6,489	-0.02%
2020/12/21	6	30.23	3	30.17	30.75	3	7,875	0.04%
2020/12/18	2	30.95	0	0.00	30.75	2	8,040	0.02%
2020/12/17	3	31.22	2.5	31.36	31.30	0.6	8,166	0.01%
2020/12/16	8.1	32.09	0	0.00	31.80	8.1	8,317	0.10%
2020/12/15	0.2	31.85	10	31.70	31.70	-9.8	8,493	-0.12%
2020/12/14	0.1	32.90	12	32.50	32.80	-11.9	9,260	-0.13%
2020/12/11	0	0.00	1	31.80	31.85	-1	9,491	-0.01%
2020/12/10	12.1	32.26	1	32.55	32.55	11.1	9,513	0.12%
2020/12/09	0	0.00	1	34.00	33.20	-1	9,508	-0.01%
2020/12/08	1	33.80	0	0.00	33.75	1	9,546	0.01%
2020/12/07	4.1	33.02	7	34.14	33.75	-3	9,581	-0.03%
2020/12/04	7	33.91	2	33.90	33.30	5	9,574	0.05%
2020/12/02	0	0.00	6	35.23	34.80	-6	9,654	-0.06%
2020/12/01	0	0.00	4	34.70	34.90	-4	9,745	-0.04%
2020/11/30	0	0.00	5	35.30	35.15	-5	10,142	-0.05%
2020/11/27	102	35.79	0	0.00	35.35	102	10,433	0.98%	大買/鉅額交易
2020/11/26	9	35.62	5	35.25	35.55	4	10,637	0.04%
2020/11/25	10	36.20	6	35.18	34.65	4	11,223	0.04%
2020/11/24	1	35.15	5	35.10	34.80	-4	11,433	-0.03%
2020/11/23	5	34.71	5	35.19	34.85	0	11,559	0.00%
2020/11/20	0	0.00	1	34.40	34.40	-1	11,817	-0.01%
2020/11/19	4	35.19	7	34.51	34.35	-3	12,115	-0.02%
2020/11/18	1	34.95	0	0.00	34.85	1	12,123	0.01%
2020/11/17	5	34.73	35	35.77	35.40	-30	12,077	-0.25%
2020/11/16	0	0.00	1	33.75	33.55	-1	11,872	-0.01%
2020/11/13	7	33.96	0	0.00	34.00	7	11,866	0.06%
2020/11/09	5	35.20	3	34.93	35.00	2	11,793	0.02%
2020/11/06	10	35.08	3	34.93	34.95	7	11,730	0.06%
2020/11/05	2	34.68	4	34.08	34.40	-2	11,680	-0.02%
2020/11/03	0	0.00	20	33.30	33.25	-20	11,720	-0.17%
2020/10/30	24	33.00	1	33.00	32.95	23	11,806	0.19%
2020/10/29	1	33.40	0	0.00	33.70	1	11,807	0.01%
2020/10/27	1	34.40	1	34.45	34.15	0	11,771	0.00%
2020/10/26	1	35.10	0	0.00	34.70	1	11,780	0.01%
2020/10/22	1	34.40	1	34.40	34.55	0	11,704	0.00%
2020/10/21	3	35.75	2	35.50	35.25	1	11,645	0.01%
2020/10/20	1	36.00	0	0.00	35.40	1	11,631	0.01%
2020/10/19	1	35.35	1	35.05	35.30	0	11,564	0.00%
2020/10/16	0	0.00	9	35.45	35.40	-9	11,550	-0.08%
2020/10/15	61	36.99	8	36.48	36.20	53	11,471	0.46%
2020/10/14	5	34.82	32	35.05	35.10	-27	11,141	-0.24%
2020/10/13	11	33.85	2	34.05	33.85	9	11,046	0.08%
2020/10/12	3	34.68	3	34.65	34.60	0	10,961	0.00%
2020/10/08	18	36.25	11	36.51	36.00	7	10,840	0.06%
2020/10/07	0	0.00	2	34.75	34.70	-2	10,497	-0.02%
2020/10/05	4	34.79	1	34.80	34.95	3	10,404	0.03%
2020/09/30	20	34.11	10	34.59	34.95	10	10,342	0.10%
2020/09/29	23	35.22	10	34.60	34.15	13	10,290	0.13%
2020/09/28	20	34.98	17	35.15	34.50	3	10,230	0.03%
2020/09/25	78	36.71	31	37.43	35.15	47	10,158	0.46%
2020/09/24	38	37.87	29	37.55	39.00	9	9,480	0.09%
2020/09/23	1	35.80	12	36.11	36.65	-11	8,066	-0.14%
2020/09/21	18	34.81	18	34.61	34.30	0	7,708	0.00%
2020/09/18	0	0.00	3	34.60	34.20	-3	7,523	-0.04%
2020/09/17	71	34.40	71	34.16	34.25	0	7,327	0.00%
2020/09/16	37	31.79	33	32.52	33.25	4	6,526	0.06%
2020/09/14	1	29.80	0	0.00	30.60	1	6,261	0.02%
2020/09/11	2	29.20	0	0.00	29.45	2	6,229	0.03%
2020/09/10	4	30.68	6	30.82	30.20	-2	6,137	-0.03%
2020/09/09	8	31.40	7	30.71	31.50	1	6,039	0.02%
2020/09/07	1	31.75	9	32.40	31.90	-8	5,899	-0.14%
2020/09/04	10	33.10	10	32.40	33.10	0	5,778	0.00%
2020/09/03	24	34.44	36	33.88	33.90	-12	5,632	-0.21%
2020/09/02	45	33.08	22	32.93	33.90	23	5,256	0.44%
2020/09/01	17	32.00	48	32.83	31.90	-31	4,900	-0.63%
2020/08/31	66	33.10	50	33.32	33.10	16	4,636	0.35%
2020/08/28	22	31.09	42	31.39	31.80	-20	3,954	-0.51%
2020/08/27	11	28.95	37	29.19	28.95	-26	3,557	-0.73%
2020/08/26	70	28.57	29	27.98	28.70	41	3,395	1.21%
2020/08/25	0	0.00	12	27.07	28.00	-12	3,050	-0.39%
2020/08/24	8	26.48	8	26.05	25.75	0	2,763	0.00%
2020/08/21	0	0.00	1	24.60	25.30	-1	2,765	-0.04%
2020/08/19	0	0.00	2	25.95	25.15	-2	2,762	-0.07%
2020/08/17	0	0.00	2	25.80	25.80	-2	2,772	-0.07%
2020/08/13	10	26.05	0	0.00	25.65	10	2,766	0.36%
2020/08/12	2	25.65	0	0.00	25.60	2	2,792	0.07%
2020/08/11	0	0.00	10	25.40	25.35	-10	2,783	-0.36%
2020/08/10	5	26.58	0	0.00	26.05	5	2,757	0.18%
2020/08/07	1	26.40	0	0.00	26.85	1	2,698	0.04%
2020/08/05	10	26.37	0	0.00	26.25	10	2,615	0.38%
2020/08/03	1	25.45	1	25.20	25.45	0	2,478	0.00%
2020/07/31	6	25.62	4	25.50	25.50	2	2,510	0.08%
2020/07/30	4	26.35	0	0.00	26.25	4	2,482	0.16%
2020/07/28	1	24.45	1	24.80	24.45	0	2,585	0.00%
2020/07/24	0	0.00	1	26.30	25.40	-1	2,627	-0.04%
2020/07/23	1	25.80	0	0.00	25.85	1	2,632	0.04%
2020/07/22	8	26.20	5	26.40	25.80	3	2,756	0.11%
2020/07/21	4	25.65	6	25.50	25.70	-2	2,739	-0.07%
2020/07/20	0	0.00	102	24.57	24.70	-102	2,738	-3.72%	大賣/鉅額交易
2020/07/17	0	0.00	3	25.55	24.55	-3	2,740	-0.11%
2020/07/16	0	0.00	6	25.26	25.55	-6	2,752	-0.22%
2020/07/15	13	25.84	8	25.80	25.20	5	2,750	0.18%
2020/07/14	0	0.00	1	25.20	24.90	-1	2,763	-0.04%
2020/07/13	0	0.00	8	26.24	25.55	-8	2,766	-0.29%
2020/07/10	0	0.00	2	25.40	25.20	-2	2,815	-0.07%
2020/07/09	7	26.71	6	26.82	25.75	1	2,817	0.04%
2020/07/08	0	0.00	14	26.34	26.60	-14	2,798	-0.50%
2020/07/07	10	26.69	13	26.28	25.85	-3	2,811	-0.11%
2020/07/06	4	24.55	62	24.97	25.30	-58	2,715	-2.14%
2020/07/03	25	23.00	1	23.00	23.00	24	2,644	0.91%
2020/07/02	1	22.50	5	22.60	22.55	-4	2,686	-0.15%
2020/07/01	5	22.45	0	0.00	22.35	5	2,708	0.18%
2020/06/29	1	21.70	0	0.00	21.70	1	2,763	0.04%
2020/06/24	0	0.00	3	22.73	22.60	-3	2,771	-0.11%
2020/06/23	0	0.00	2	22.30	22.65	-2	2,798	-0.07%
2020/06/19	107	22.98	0	0.00	22.40	107	2,830	3.78%	大買/鉅額交易
2020/06/18	0	0.00	51	21.61	22.20	-51	2,788	-1.83%
2020/06/15	4	21.20	2	21.05	21.25	2	2,840	0.07%
2020/06/12	31	20.60	0	0.00	20.80	31	2,846	1.09%
2020/06/09	3	22.90	34	22.62	22.30	-31	2,887	-1.07%
2020/06/08	0	0.00	10	21.85	21.90	-10	2,864	-0.35%
2020/06/05	1	21.55	0	0.00	21.50	1	2,832	0.04%
2020/06/04	11	21.92	1	22.10	21.55	10	2,834	0.35%
2020/06/03	51	21.00	50	21.20	21.75	1	2,807	0.04%
2020/05/29	3	21.07	1	21.25	20.90	2	2,742	0.07%
2020/05/28	1	21.80	6	21.83	21.40	-5	2,702	-0.19%
2020/05/27	10	20.90	17	20.72	21.20	-7	2,615	-0.27%
2020/05/26	20	20.00	20	20.40	19.95	0	2,556	0.00%
2020/05/25	0	0.00	1	19.85	20.40	-1	2,522	-0.04%
2020/05/22	3	19.95	3	19.63	19.50	0	2,498	0.00%
2020/05/20	1	19.35	0	0.00	19.25	1	2,480	0.04%
2020/05/19	0	0.00	30	19.70	19.60	-30	2,540	-1.18%
2020/05/18	30	18.65	0	0.00	18.75	30	2,588	1.16%
2020/05/15	0	0.00	1	18.90	18.65	-1	2,586	-0.04%
2020/05/13	0	0.00	1	19.60	19.45	-1	2,582	-0.04%
2020/05/11	20	18.85	20	19.15	19.60	0	2,627	0.00%
2020/05/08	0	0.00	1	19.60	19.60	-1	2,595	-0.04%
2020/05/06	30	19.47	20	19.75	19.35	10	2,577	0.39%
2020/05/05	3	20.00	1	19.60	19.60	2	2,576	0.08%
2020/04/29	51	19.17	10	19.10	18.90	41	2,544	1.61%
2020/04/28	2	18.60	1	18.95	19.10	1	2,557	0.04%
2020/04/27	10	19.11	0	0.00	18.75	10	2,604	0.38%
2020/04/22	0	0.00	12	17.45	17.50	-12	2,534	-0.47%
2020/04/21	0	0.00	2	18.15	17.25	-2	2,640	-0.08%
2020/04/17	29	18.00	2	18.50	17.95	27	2,926	0.92%
2020/04/16	5	17.95	6	17.94	18.05	-1	2,899	-0.03%
2020/04/15	18	18.11	1	18.10	18.05	17	2,934	0.58%
2020/04/14	1	17.70	0	0.00	17.60	1	2,900	0.03%
2020/04/08	1	17.35	22	17.31	17.40	-21	2,971	-0.71%
2020/04/07	1	16.30	6	16.33	16.20	-5	2,923	-0.17%
2020/04/06	1	15.00	11	15.44	15.60	-10	2,855	-0.35%
2020/04/01	0	0.00	50	15.36	15.50	-50	2,875	-1.74%
2020/03/31	12	15.98	7	15.50	15.60	5	3,152	0.16%
2020/03/30	0	0.00	1	14.50	15.10	-1	3,213	-0.03%
2020/03/27	0	0.00	50	15.27	15.00	-50	3,234	-1.55%
2020/03/25	0	0.00	5	15.05	15.20	-5	3,271	-0.15%
2020/03/24	20	14.05	2	14.18	14.05	18	3,303	0.54%
2020/03/23	8	13.55	1	13.80	13.50	7	3,339	0.21%
2020/03/20	46	15.04	2	15.03	15.00	44	3,390	1.30%
2020/03/19	1	14.20	0	0.00	14.20	1	3,417	0.03%
2020/03/17	1	16.45	1	16.55	15.60	0	3,409	0.00%
2020/03/16	1	17.10	1	17.25	17.25	0	3,423	0.00%
2020/03/13	1	18.15	2	18.73	18.95	-1	3,431	-0.03%
2020/03/12	2	20.58	0	0.00	20.15	2	3,623	0.06%
2020/03/11	0	0.00	2	23.00	22.35	-2	3,660	-0.05%
2020/03/10	3	22.10	1	22.50	22.90	2	3,695	0.05%
2020/03/05	0	0.00	4	24.40	24.35	-4	3,783	-0.11%
2020/02/26	0	0.00	3	25.00	24.90	-3	4,208	-0.07%
2020/02/25	12	24.90	6	24.90	24.90	6	4,226	0.14%
2020/02/24	14	25.21	0	0.00	25.20	14	4,255	0.33%
2020/02/21	40	25.76	0	0.00	25.65	40	4,276	0.94%
2020/02/20	2	25.75	3	26.45	25.90	-1	4,291	-0.02%
2020/02/19	7	25.61	13	25.57	25.80	-6	4,237	-0.14%
2020/02/18	10	24.60	0	0.00	24.70	10	4,236	0.24%
2020/02/17	2	24.93	0	0.00	24.75	2	4,303	0.05%
2020/02/14	1	25.25	0	0.00	25.10	1	4,540	0.02%
2020/02/13	0	0.00	4	25.15	25.05	-4	4,601	-0.09%
2020/02/11	0	0.00	14	25.06	25.45	-14	4,706	-0.30%
2020/02/10	4	24.58	0	0.00	24.50	4	4,738	0.08%
2020/02/07	1	24.95	2	25.40	25.10	-1	4,796	-0.02%
2020/02/06	0	0.00	5	25.65	25.60	-5	4,902	-0.10%
2020/02/05	7	25.36	10	25.47	25.20	-3	4,916	-0.06%
2020/02/04	3	24.97	0	0.00	24.90	3	4,886	0.06%
2020/02/03	0	0.00	2	23.20	23.55	-2	4,930	-0.04%
2020/01/31	7	24.89	0	0.00	24.65	7	4,932	0.14%
2020/01/30	1	25.05	0	0.00	25.05	1	5,152	0.02%
2020/01/20	0	0.00	1	27.90	27.80	-1	5,336	-0.02%
2020/01/17	8	27.73	0	0.00	27.65	8	5,417	0.15%
2020/01/16	11	28.06	2	28.00	27.80	9	5,541	0.16%
2020/01/15	9	28.04	37	28.18	28.40	-28	5,473	-0.51%
2020/01/14	10	27.97	41	27.81	27.80	-31	5,353	-0.58%
2020/01/13	0	0.00	30	26.98	27.00	-30	5,056	-0.59%
2020/01/09	2	26.70	52	27.23	26.70	-50	5,108	-0.98%
2020/01/08	0	0.00	1	26.70	26.70	-1	5,119	-0.02%
2020/01/07	0	0.00	37	26.78	27.00	-37	5,092	-0.73%
2020/01/06	30	26.70	4	26.59	27.15	26	4,980	0.52%
2020/01/03	2	26.03	2	26.20	26.15	0	4,890	0.00%
2020/01/02	1	26.15	37	26.24	26.35	-36	4,860	-0.74%
2019/12/31	1	26.30	2	26.30	26.20	-1	4,840	-0.02%
2019/12/30	2	26.53	0	0.00	26.60	2	4,819	0.04%
2019/12/27	2	26.30	11	26.52	26.40	-9	4,807	-0.19%
2019/12/26	147	27.08	163	27.96	26.50	-16	4,756	-0.34%	大買/大賣/
2019/12/25	9	27.13	16	27.13	27.30	-7	4,460	-0.16%
2019/12/24	6	26.66	12	26.75	26.60	-6	4,350	-0.14%
2019/12/23	100	26.80	105	26.89	26.80	-5	4,326	-0.12%	大賣/
2019/12/20	2	26.35	9	26.56	26.80	-7	4,288	-0.16%
2019/12/19	17	26.52	5	26.57	26.35	12	4,257	0.28%
2019/12/18	22	26.30	20	26.50	26.30	2	4,240	0.05%
2019/12/17	4	26.11	5	26.46	26.30	-1	4,183	-0.02%
2019/12/16	3	25.70	3	26.00	26.10	0	4,092	0.00%
2019/12/13	2	25.30	1	25.25	25.35	1	4,049	0.02%
2019/12/12	27	25.35	0	0.00	25.05	27	4,031	0.67%
2019/12/11	9	25.23	6	25.20	25.10	3	4,037	0.07%
2019/12/10	15	25.63	1	25.55	25.55	14	3,988	0.35%
2019/12/09	13	26.00	69	26.75	25.65	-56	3,957	-1.42%
2019/12/06	0	0.00	2	26.40	26.70	-2	3,742	-0.05%
2019/12/05	3	25.82	1	26.00	26.00	2	3,682	0.05%
2019/12/04	11	26.04	1	25.85	25.85	10	3,642	0.27%
2019/12/02	5	25.72	0	0.00	25.70	5	3,574	0.14%
2019/11/29	68	26.30	6	26.30	25.75	62	3,545	1.75%
2019/11/28	25	25.50	10	26.23	26.60	15	3,380	0.44%
2019/11/27	15	25.66	0	0.00	25.60	15	3,262	0.46%
2019/11/26	9	25.33	2	25.80	25.65	7	3,220	0.22%
2019/11/25	6	24.90	7	24.95	25.55	-1	3,324	-0.03%
2019/11/22	7	24.67	0	0.00	24.40	7	3,321	0.21%
2019/11/21	10	24.57	0	0.00	24.35	10	3,301	0.30%
2019/11/20	23	25.05	2	25.20	24.80	21	3,254	0.65%
2019/11/19	2	25.10	2	25.15	25.00	0	3,237	0.00%
2019/11/18	8	25.21	2	25.25	25.05	6	3,216	0.19%
2019/11/15	2	25.30	4	25.30	25.20	-2	3,190	-0.06%
2019/11/14	2	25.35	0	0.00	25.95	2	3,108	0.06%
2019/11/13	1	25.50	9	26.31	25.50	-8	3,039	-0.26%
2019/11/12	6	24.73	20	24.79	25.05	-14	2,794	-0.50%
2019/11/11	29	24.59	16	24.48	24.10	13	2,724	0.48%
2019/11/08	5	25.25	15	25.73	25.30	-10	2,691	-0.37%
2019/11/07	3	24.50	15	24.88	24.90	-12	2,570	-0.47%
2019/11/06	7	24.81	71	25.14	24.65	-64	2,518	-2.54%
2019/11/05	64	25.00	73	25.07	25.20	-9	2,460	-0.37%
2019/11/04	15	23.54	10	23.62	23.45	5	2,357	0.21%
2019/11/01	16	23.71	2	23.75	23.75	14	2,327	0.60%
2019/10/31	7	24.09	5	24.08	23.55	2	2,334	0.09%
2019/10/30	2	24.65	0	0.00	25.00	2	2,247	0.09%
2019/10/29	6	25.27	20	25.52	25.00	-14	2,243	-0.62%
2019/10/28	3	25.77	59	25.13	25.95	-56	2,154	-2.60%
2019/10/25	5	23.41	23	23.65	23.60	-18	1,993	-0.90%
2019/10/24	4	22.90	7	23.16	22.95	-3	1,895	-0.16%
2019/10/23	3	22.00	0	0.00	22.00	3	1,743	0.17%
2019/10/22	5	22.20	0	0.00	22.00	5	1,737	0.29%
2019/10/18	0	0.00	22	22.17	22.25	-22	1,729	-1.27%
2019/10/17	6	22.21	6	22.13	22.15	0	1,708	0.00%
2019/10/16	6	22.07	0	0.00	22.70	6	1,625	0.37%
2019/10/09	7	21.00	0	0.00	20.80	7	1,576	0.44%
2019/10/08	1	20.90	0	0.00	21.00	1	1,566	0.06%
2019/10/04	2	20.80	0	0.00	21.10	2	1,595	0.13%
2019/10/03	5	20.55	0	0.00	20.70	5	1,609	0.31%
2019/09/25	2	20.90	0	0.00	21.00	2	1,629	0.12%
2019/09/24	1	21.80	0	0.00	21.50	1	1,612	0.06%
2019/09/23	0	0.00	1	21.90	21.95	-1	1,612	-0.06%
2019/09/18	2	20.90	0	0.00	20.80	2	1,621	0.12%
2019/09/10	2	21.00	0	0.00	21.00	2	1,555	0.13%
2019/09/04	0	0.00	1	20.80	20.90	-1	1,493	-0.07%
2019/08/28	7	21.37	0	0.00	20.70	7	1,424	0.49%
2019/08/27	0	0.00	1	20.40	20.40	-1	1,255	-0.08%
2019/08/22	0	0.00	401	19.07	18.90	-401	1,185	-33.83%	大賣/鉅額交易
2019/08/20	1	18.85	0	0.00	18.80	1	1,161	0.09%
2019/08/12	0	0.00	1	19.20	19.05	-1	1,145	-0.09%
2019/08/06	1	19.40	0	0.00	19.75	1	1,109	0.09%
2019/08/05	1	20.45	1	20.35	20.30	0	1,093	0.00%
2019/08/02	4	20.90	5	20.51	20.45	-1	1,102	-0.09%
2019/08/01	0	0.00	4	21.30	21.35	-4	1,093	-0.37%
2019/07/31	8	21.63	2	21.95	21.75	6	1,081	0.55%
2019/07/30	42	22.09	15	22.05	21.95	27	1,041	2.59%
2019/07/29	23	22.05	11	22.10	22.10	12	864	1.39%
2019/07/26	0	0.00	1	20.10	20.10	-1	750	-0.13%
2019/07/24	1	20.05	0	0.00	20.05	1	775	0.13%
2019/07/23	0	0.00	14	20.40	20.10	-14	815	-1.72%
2019/07/22	0	0.00	5	20.23	20.25	-5	849	-0.59%
2019/07/17	1	20.00	2	20.00	19.95	-1	884	-0.11%
2019/07/15	0	0.00	1	20.80	20.55	-1	880	-0.11%
2019/07/12	0	0.00	5	19.85	19.85	-5	885	-0.56%
2019/07/10	50	20.15	0	0.00	20.15	50	977	5.12%
2019/07/08	1	19.20	0	0.00	19.15	1	1,005	0.10%
2019/07/03	0	0.00	3	19.42	19.55	-3	1,068	-0.28%
2019/07/01	0	0.00	11	19.52	19.50	-11	1,290	-0.85%
2019/06/28	1	19.00	1	19.40	19.40	0	1,338	0.00%
2019/06/26	1	18.90	6	18.82	18.65	-5	1,410	-0.35%
2019/06/25	0	0.00	19	18.61	18.60	-19	1,444	-1.32%
2019/05/28	5	17.10	1	17.20	17.30	4	1,916	0.21%
2019/05/17	2	17.30	0	0.00	17.30	2	2,043	0.10%
2019/05/16	10	18.00	0	0.00	17.80	10	2,094	0.48%
2019/05/14	5	17.10	5	17.50	18.25	0	2,098	0.00%
2019/05/13	4	18.30	10	18.11	18.05	-6	2,094	-0.29%
2019/05/10	2	19.10	25	19.13	18.60	-23	2,088	-1.10%
2019/05/09	6	19.46	1	18.95	18.95	5	2,070	0.24%
2019/05/08	5	19.65	0	0.00	19.85	5	2,045	0.24%
2019/05/06	3	20.05	0	0.00	19.85	3	2,039	0.15%
2019/05/03	0	0.00	1	20.40	20.45	-1	2,026	-0.05%
2019/05/02	0	0.00	1	19.95	20.25	-1	2,016	-0.05%
2019/04/30	21	19.19	5	19.90	19.90	16	2,005	0.80%
2019/04/29	13	19.70	0	0.00	19.50	13	1,977	0.66%
2019/04/26	8	21.23	0	0.00	20.80	8	1,929	0.41%
2019/04/25	5	22.40	16	22.33	22.00	-11	1,892	-0.58%
2019/04/18	4	21.79	0	0.00	21.55	4	1,839	0.22%
2019/04/17	3	22.47	1	22.75	22.50	2	1,810	0.11%
2019/04/16	2	22.95	7	21.99	22.70	-5	1,780	-0.28%
2019/04/15	0	0.00	1	22.20	22.20	-1	1,702	-0.06%
2019/04/12	7	21.23	0	0.00	21.15	7	1,666	0.42%
2019/04/10	5	22.05	11	22.17	22.25	-6	1,618	-0.37%
2019/04/09	14	22.43	11	21.90	22.00	3	1,603	0.19%
2019/04/08	81	23.43	20	22.94	22.35	61	1,584	3.85%
2019/04/03	15	22.47	26	21.78	22.30	-11	1,492	-0.74%
2019/04/02	5	21.11	12	21.04	21.25	-7	1,374	-0.51%
2019/04/01	2	20.25	0	0.00	20.25	2	1,339	0.15%
2019/03/29	8	20.94	3	20.65	20.50	5	1,326	0.38%
2019/03/28	9	20.47	7	20.26	20.20	2	1,275	0.16%
2019/03/27	2	19.80	1	20.10	19.80	1	1,276	0.08%
2019/03/26	6	20.77	46	20.55	20.10	-40	1,290	-3.10%
2019/03/22	0	0.00	3	18.90	19.25	-3	1,350	-0.22%
2019/03/20	2	17.88	0	0.00	18.15	2	1,379	0.14%
2019/03/14	2	17.55	0	0.00	17.55	2	1,386	0.14%
2019/03/11	5	18.60	0	0.00	18.65	5	1,423	0.35%
2019/03/08	0	0.00	3	18.70	18.60	-3	1,412	-0.21%
2019/03/07	0	0.00	4	18.20	18.05	-4	1,365	-0.29%
2019/03/06	0	0.00	1	18.25	18.65	-1	1,360	-0.07%
2019/02/26	0	0.00	2	17.70	17.70	-2	1,540	-0.13%
2019/02/25	1	18.10	6	17.86	17.95	-5	1,568	-0.32%
2019/02/22	4	18.65	0	0.00	18.00	4	1,622	0.25%
2019/02/21	5	18.34	4	18.19	18.20	1	1,667	0.06%
2019/02/20	8	17.34	8	17.35	17.35	0	1,664	0.00%
2019/02/15	12	17.90	11	17.67	17.65	1	1,747	0.06%
2019/01/21	5	16.70	10	16.50	16.45	-5	1,719	-0.29%
2019/01/17	5	16.70	0	0.00	16.30	5	1,723	0.29%
2019/01/07	0	0.00	1	16.70	16.70	-1	1,678	-0.06%
2018/12/27	7	18.05	1	17.95	18.10	6	1,677	0.36%
2018/12/25	10	17.35	0	0.00	17.30	10	1,616	0.62%
2018/12/24	0	0.00	10	18.10	18.10	-10	1,602	-0.62%
2018/12/21	0	0.00	1	17.65	17.70	-1	1,573	-0.06%
2018/12/20	4	19.15	9	19.35	18.15	-5	1,547	-0.32%
2018/12/19	1	19.50	1	19.35	19.50	0	1,506	0.00%
2018/12/18	1	19.05	9	19.60	19.00	-8	1,466	-0.55%
2018/12/17	52	19.60	25	19.33	19.50	27	1,420	1.90%
2018/12/14	12	18.98	5	17.65	19.15	7	1,219	0.57%
2018/12/12	5	17.45	5	17.75	17.45	0	1,093	0.00%
2018/12/11	5	17.65	0	0.00	17.65	5	1,078	0.46%
2018/12/05	1	18.45	0	0.00	18.25	1	1,031	0.10%
2018/12/04	40	19.38	43	19.01	18.95	-3	1,021	-0.29%
2018/12/03	10	18.55	15	18.47	18.50	-5	972	-0.51%
2018/11/30	2	17.80	0	0.00	17.85	2	952	0.21%
2018/11/29	1	17.95	0	0.00	17.85	1	942	0.11%
2018/11/28	2	18.20	0	0.00	18.05	2	927	0.22%
2018/11/26	13	19.13	1	18.75	19.00	12	882	1.36%
2018/11/23	0	0.00	1	18.60	18.75	-1	771	-0.13%
2018/11/21	1	18.75	0	0.00	18.65	1	676	0.15%
2018/11/20	1	18.65	5	18.60	18.60	-4	613	-0.65%
2018/11/19	0	0.00	1	17.95	18.40	-1	510	-0.20%
2018/11/16	0	0.00	2	17.95	17.50	-2	479	-0.42%
2018/11/15	2	17.83	10	18.09	17.60	-8	447	-1.79%
2018/11/14	14	18.05	13	18.35	18.40	1	424	0.24%
2018/11/13	3	16.42	6	15.85	17.35	-3	393	-0.76%
2018/11/12	0	0.00	7	15.91	16.20	-7	375	-1.87%
2018/11/09	6	14.79	0	0.00	14.75	6	369	1.63%
2018/11/07	5	14.85	8	14.93	15.00	-3	373	-0.80%
2018/11/06	8	14.55	0	0.00	14.55	8	378	2.11%
2018/10/31	1	14.00	1	14.20	14.25	0	377	0.00%
2018/10/29	0	0.00	4	15.36	14.20	-4	390	-1.02%
2018/10/26	0	0.00	2	15.25	15.25	-2	381	-0.52%
2018/10/25	0	0.00	4	13.78	13.90	-4	376	-1.06%
2018/10/24	7	13.90	0	0.00	13.90	7	373	1.87%
2018/10/23	1	13.95	0	0.00	13.95	1	375	0.27%
2018/10/22	2	13.95	0	0.00	13.95	2	376	0.53%
2018/10/16	2	14.00	0	0.00	14.00	2	396	0.50%
2018/10/12	2	13.70	0	0.00	13.75	2	408	0.49%
2018/10/11	3	13.95	0	0.00	13.95	3	415	0.72%
2018/10/09	3	15.65	0	0.00	15.45	3	415	0.72%
2018/10/05	2	16.00	0	0.00	16.00	2	425	0.47%
2018/10/04	0	0.00	2	17.05	17.05	-2	426	-0.47%
2018/09/28	5	17.00	0	0.00	17.20	5	456	1.10%
2018/09/27	1	17.80	2	17.70	17.65	-1	447	-0.22%
2018/09/26	4	17.75	0	0.00	17.85	4	453	0.88%
2018/09/25	5	18.50	3	18.45	18.40	2	463	0.43%
2018/09/21	0	0.00	2	18.75	18.75	-2	475	-0.42%
2018/09/20	8	18.88	4	18.80	18.75	4	494	0.81%
2018/09/19	3	18.80	0	0.00	18.75	3	515	0.58%
2018/09/18	0	0.00	4	18.70	18.70	-4	567	-0.70%
2018/09/13	0	0.00	5	18.90	18.90	-5	707	-0.71%
2018/09/12	2	19.05	3	19.50	19.10	-1	716	-0.14%
2018/09/11	22	19.28	0	0.00	19.25	22	742	2.96%
2018/09/10	0	0.00	2	19.35	19.15	-2	804	-0.25%
2018/09/07	3	20.45	3	19.95	19.95	0	834	0.00%
2018/09/06	3	19.85	0	0.00	19.95	3	832	0.36%
2018/09/05	0	0.00	2	20.00	19.80	-2	843	-0.24%
2018/09/04	6	19.65	0	0.00	19.70	6	852	0.70%
2018/08/29	1	20.00	0	0.00	19.90	1	907	0.11%
2018/08/21	3	20.85	0	0.00	20.80	3	970	0.31%
2018/08/20	1	21.20	5	21.64	21.40	-4	987	-0.40%
2018/08/16	5	18.56	0	0.00	18.60	5	999	0.50%
2018/08/13	2	20.00	0	0.00	19.85	2	1,100	0.18%
2018/08/03	2	20.50	0	0.00	20.15	2	1,331	0.15%
2018/08/02	0	0.00	4	21.05	20.70	-4	1,368	-0.29%
2018/07/25	0	0.00	3	21.50	21.35	-3	1,495	-0.20%
2018/07/24	3	21.55	0	0.00	21.50	3	1,499	0.20%
2018/07/23	14	21.84	0	0.00	21.75	14	1,499	0.93%
2018/07/17	3	22.40	0	0.00	22.40	3	1,494	0.20%
2018/07/16	3	22.70	0	0.00	22.90	3	1,494	0.20%
2018/07/13	5	22.80	0	0.00	22.85	5	1,514	0.33%
2018/07/12	5	22.90	0	0.00	23.10	5	1,512	0.33%
2018/07/11	5	22.90	0	0.00	22.80	5	1,514	0.33%
2018/07/06	0	0.00	60	23.40	23.40	-60	1,517	-3.95%
2018/07/03	7	23.50	0	0.00	23.40	7	1,596	0.44%
2018/06/29	0	0.00	1	25.20	24.70	-1	1,586	-0.06%
2018/06/28	0	0.00	20	24.90	24.90	-20	1,576	-1.27%
2018/06/27	1	25.90	0	0.00	25.60	1	1,558	0.06%
2018/06/26	80	26.90	27	26.54	26.90	53	1,510	3.51%
2018/06/25	2	25.40	36	25.69	25.60	-34	1,428	-2.38%
2018/06/19	2	25.70	4	25.66	25.45	-2	1,362	-0.15%
2018/06/15	0	0.00	4	23.56	24.90	-4	1,313	-0.30%
2018/06/13	2	22.75	13	22.80	22.65	-11	1,282	-0.86%
2018/06/12	1	23.05	0	0.00	23.25	1	1,274	0.08%
2018/06/11	0	0.00	3	23.42	23.20	-3	1,263	-0.24%
2018/06/08	0	0.00	61	24.26	24.35	-61	1,247	-4.89%
2018/06/07	0	0.00	50	24.72	24.60	-50	1,236	-4.05%
2018/06/01	0	0.00	10	24.81	25.00	-10	1,200	-0.83%
2018/05/29	4	25.40	1	25.40	25.05	3	1,182	0.25%
2018/05/28	30	25.10	2	25.20	25.10	28	1,179	2.37%
2018/05/25	2	25.55	0	0.00	25.35	2	1,161	0.17%
2018/05/24	2	25.50	0	0.00	25.95	2	1,151	0.17%
2018/05/23	10	25.69	2	24.75	26.00	8	1,131	0.71%
2018/05/22	43	24.20	0	0.00	24.25	43	1,068	4.02%
2018/05/21	2	24.25	2	24.75	24.25	0	1,055	0.00%
2018/05/18	2	24.30	17	24.50	24.25	-15	1,019	-1.47%
2018/05/17	2	22.20	118	23.27	23.50	-116	937	-12.37%	大賣/鉅額交易
2018/05/16	22	21.71	0	0.00	21.40	22	898	2.45%
2018/05/14	0	0.00	8	22.20	22.65	-8	868	-0.92%
2018/05/11	7	21.44	0	0.00	21.40	7	822	0.85%
2018/05/10	23	21.51	0	0.00	21.45	23	792	2.90%
2018/05/09	22	22.12	2	22.40	22.10	20	745	2.68%