正隆 (1904)-玉山券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.00
漲跌
▲0.15
漲幅
+0.52%
成交量
762張
產業
上市造紙類股▲0.58%
645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

正隆 (1904)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/25	0	0.00	0.1	29.10	29.00	-0.1	871	-0.01%
2024/04/24	20.2	29.15	0	0.00	28.85	20.2	863	2.34%
2024/04/23	6.1	29.36	9.1	29.18	29.20	-3	878	-0.34%
2024/04/22	0	0.00	2	29.05	29.10	-2	868	-0.23%
2024/04/19	0.2	28.67	11	28.66	28.20	-10.8	844	-1.28%
2024/04/18	0	0.00	30	28.50	28.60	-30	825	-3.64%
2024/04/17	0	28.55	6	28.50	28.40	-6	821	-0.73%
2024/04/16	1.1	28.50	7	28.66	28.35	-6	821	-0.72%
2024/04/15	1	29.05	17	29.10	29.00	-16	789	-2.03%
2024/04/12	2.1	28.98	0	29.00	28.95	2.1	787	0.26%
2024/04/10	1	29.25	1	29.40	29.30	0	780	0.00%
2024/04/09	1	29.20	0	0.00	29.20	1	769	0.13%
2024/04/08	0.2	28.96	30.1	28.90	29.05	-29.9	789	-3.78%
2024/04/03	0.2	29.05	0.2	29.00	28.85	0	783	0.00%
2024/04/02	1.1	28.81	0	0.00	28.80	1.1	773	0.14%
2024/04/01	0.1	29.10	0	29.10	29.10	0.1	718	0.01%
2024/03/29	2.5	29.04	6	28.91	29.00	-3.5	714	-0.49%
2024/03/28	0	29.20	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.21	0	0.00	29.25	0	700	0.00%
2024/03/26	0.2	29.15	0	0.00	29.00	0.2	691	0.03%
2024/03/25	2	29.00	1	29.00	29.10	1	693	0.14%
2024/03/22	0.2	29.30	0	0.00	29.10	0.2	695	0.03%
2024/03/21	0	29.16	9	29.09	29.25	-9	735	-1.23%
2024/03/20	1	28.95	0	0.00	28.95	1	752	0.13%
2024/03/19	0	29.08	0	0.00	28.95	0	756	0.00%
2024/03/18	0.2	28.95	0	0.00	28.85	0.2	754	0.03%
2024/03/15	1.3	28.86	0	0.00	28.75	1.3	765	0.17%
2024/03/14	5	28.80	2	28.78	28.85	3	762	0.39%
2024/03/13	1.1	28.71	3	28.80	28.85	-2	762	-0.26%
2024/03/12	0.2	28.72	0	0.00	28.80	0.2	752	0.02%
2024/03/11	1	28.55	0	0.00	28.55	1	750	0.13%
2024/03/08	4.1	28.51	0	0.00	28.55	4.1	750	0.55%
2024/03/07	3.3	28.72	24	28.74	28.70	-20.8	762	-2.72%
2024/03/06	1	28.85	0	29.05	28.85	1	761	0.13%
2024/03/05	2.1	28.93	2	29.10	28.85	0.1	763	0.02%
2024/03/04	1	29.11	0	0.00	29.05	1	760	0.14%
2024/03/01	2.1	28.88	5	28.85	29.00	-3	753	-0.39%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	0	29.00	2	28.88	28.85	-2	755	-0.26%
2024/02/23	1.6	29.02	0	0.00	28.95	1.6	765	0.21%
2024/02/22	1.4	29.20	0	0.00	29.15	1.4	768	0.19%
2024/02/21	0.1	29.20	0	0.00	29.20	0.1	770	0.01%
2024/02/20	2.3	29.17	0	0.00	29.10	2.3	777	0.30%
2024/02/19	0	29.31	0.2	29.37	29.35	-0.2	788	-0.02%
2024/02/16	0	29.18	3	28.95	29.20	-3	825	-0.36%
2024/02/15	0.6	28.78	0	0.00	28.80	0.6	821	0.07%
2024/02/02	1.2	28.87	0	0.00	28.85	1.2	818	0.15%
2024/02/01	0	28.90	10	28.92	28.90	-10	817	-1.22%
2024/01/31	0	0.00	0.1	28.95	28.85	-0.1	813	-0.01%
2024/01/30	0	0.00	3	29.02	28.85	-3	811	-0.37%
2024/01/29	0	0.00	0.1	29.05	29.05	-0.1	814	-0.01%
2024/01/26	22	28.94	0	0.00	28.85	22	819	2.68%
2024/01/25	0.1	29.25	0	0.00	28.95	0.1	819	0.01%
2024/01/24	0	0.00	1.1	29.20	29.10	-1.1	824	-0.13%
2024/01/23	0.3	28.90	0.1	28.80	28.80	0.2	824	0.03%
2024/01/19	1	28.60	0	0.00	28.65	1	823	0.12%
2024/01/18	0	28.85	0	0.00	28.70	0	825	0.00%
2024/01/17	0.1	28.80	2.1	28.80	28.85	-2	830	-0.24%
2024/01/16	1.1	28.91	0	0.00	28.95	1.1	820	0.13%
2024/01/12	0	29.40	0	29.40	29.30	0	826	0.00%
2024/01/11	0.1	29.25	2	29.20	29.25	-1.9	843	-0.23%
2024/01/10	0.2	29.20	0.2	29.25	29.10	0	922	0.00%
2024/01/09	1	29.20	7.5	29.26	29.25	-6.5	932	-0.70%
2024/01/08	2	29.43	1.2	29.69	29.40	0.8	993	0.08%
2024/01/04	0.1	29.05	0	0.00	29.25	0.1	1,039	0.01%
2024/01/03	2	29.23	0	0.00	29.25	2	1,064	0.19%
2024/01/02	5.2	29.47	0	0.00	29.35	5.2	1,076	0.48%
2023/12/28	0	29.90	1	29.85	29.90	-1	1,049	-0.10%
2023/12/27	1	29.65	3	29.85	29.90	-2	1,065	-0.19%
2023/12/26	0	29.45	0	0.00	29.70	0	1,080	0.00%
2023/12/25	0.3	29.82	0	0.00	29.50	0.3	1,130	0.02%
2023/12/22	0.1	30.00	0.1	30.00	29.80	0	1,140	0.00%
2023/12/21	1	29.95	8.9	29.95	29.95	-7.9	1,152	-0.68%
2023/12/20	0.2	29.95	1.2	30.11	30.00	-1	1,168	-0.09%
2023/12/19	0	29.80	23.3	29.70	29.70	-23.3	1,173	-1.98%
2023/12/18	0	30.35	1	30.45	30.25	-1	1,193	-0.08%
2023/12/15	0	0.00	3	30.08	30.10	-3	1,167	-0.26%
2023/12/14	1	29.90	6.5	29.90	29.80	-5.5	1,160	-0.48%
2023/12/13	1	29.15	0.1	29.40	29.30	0.9	1,165	0.08%
2023/12/12	3.2	29.67	2.3	29.78	29.55	1	1,186	0.08%
2023/12/11	0.2	30.08	0	0.00	30.15	0.2	1,184	0.02%
2023/12/08	1	29.95	7	29.95	29.95	-6	1,196	-0.50%
2023/12/07	2	29.95	0	0.00	29.95	2	1,228	0.16%
2023/12/06	0	0.00	0	30.00	30.05	0	1,251	0.00%
2023/12/05	8	30.10	2.1	30.03	29.95	5.9	1,256	0.47%
2023/12/04	7.1	30.00	1.5	30.13	30.10	5.6	1,259	0.44%
2023/12/01	0	0.00	2	29.60	29.80	-2	1,246	-0.16%
2023/11/30	0.1	29.78	0.5	29.80	29.75	-0.4	1,250	-0.03%
2023/11/29	1.1	29.64	0	0.00	29.75	1.1	1,271	0.09%
2023/11/28	1	29.95	0	0.00	29.60	1	1,294	0.08%
2023/11/27	0.8	29.64	0	0.00	29.45	0.8	1,361	0.06%
2023/11/24	1.2	29.67	0	0.00	29.60	1.2	1,374	0.09%
2023/11/22	1.2	29.77	5.6	29.54	29.45	-4.4	1,468	-0.30%
2023/11/20	3	29.90	0	0.00	29.55	3	1,497	0.20%
2023/11/17	0.2	29.75	0.2	29.85	29.80	0	1,530	0.00%
2023/11/16	0	0.00	1	29.80	29.55	-1	1,543	-0.06%
2023/11/15	9.1	29.28	3	29.23	29.70	6.1	1,549	0.39%
2023/11/14	0	0.00	3.1	28.95	29.00	-3.1	1,557	-0.20%
2023/11/13	0.1	28.90	1.4	28.94	28.95	-1.3	1,587	-0.08%
2023/11/07	0	0.00	1.5	28.85	28.90	-1.5	1,731	-0.09%
2023/11/06	0	0.00	5	28.81	28.80	-5	1,859	-0.27%
2023/11/03	0	28.60	0	28.70	28.60	0	1,894	0.00%
2023/11/02	0	0.00	0	28.40	28.35	0	1,958	0.00%
2023/11/01	0.4	28.30	0	0.00	28.30	0.4	2,108	0.02%
2023/10/31	2	28.40	0	0.00	28.30	2	2,182	0.09%
2023/10/30	3	28.57	0	0.00	28.60	3	2,353	0.13%
2023/10/27	0.1	28.60	0	0.00	28.55	0.1	2,433	0.00%
2023/10/26	2	28.60	2	28.73	28.55	0	2,586	0.00%
2023/10/25	0.1	29.10	1	28.90	28.65	-0.9	2,870	-0.03%
2023/10/24	0.1	28.90	2	29.00	28.85	-1.9	3,296	-0.06%
2023/10/23	0.2	28.55	1	28.65	28.70	-0.8	3,337	-0.02%
2023/10/20	0	0.00	12	28.64	28.60	-12	3,380	-0.35%
2023/10/19	13.3	28.59	0	0.00	28.40	13.3	3,462	0.38%
2023/10/18	0.5	28.45	0	0.00	29.10	0.5	3,477	0.01%
2023/10/17	0.1	28.50	0	0.00	28.45	0.1	3,449	0.00%
2023/10/16	2.5	29.00	1	28.70	28.65	1.5	3,463	0.04%
2023/10/13	0.4	28.65	0	28.50	28.50	0.4	3,441	0.01%
2023/10/12	0	0.00	0.1	28.35	28.40	-0.1	3,439	0.00%
2023/10/11	0	0.00	6	28.29	28.35	-6	3,460	-0.17%
2023/10/06	4	28.73	2.3	28.53	28.75	1.7	3,496	0.05%
2023/10/04	0.1	28.40	0	0.00	28.40	0.1	3,529	0.00%
2023/10/03	1.4	28.54	0	0.00	28.55	1.4	3,573	0.04%
2023/10/02	2.1	28.43	0	0.00	28.40	2.1	3,636	0.06%
2023/09/28	0.1	28.55	4	28.58	28.65	-3.9	3,764	-0.10%
2023/09/27	0	0.00	1	28.45	28.50	-1	3,785	-0.03%
2023/09/26	1.1	28.31	0	0.00	28.30	1.1	3,857	0.03%
2023/09/25	1.1	28.59	0	28.60	28.60	1.1	3,952	0.03%
2023/09/20	2	28.40	2	28.40	28.40	0	4,184	0.00%
2023/09/19	2.3	28.31	1	28.35	28.40	1.3	4,374	0.03%
2023/09/18	0	28.45	0	0.00	28.45	0	4,875	0.00%
2023/09/15	5.1	28.23	3	28.33	28.20	2.1	4,950	0.04%
2023/09/14	2	28.47	0	0.00	28.40	2	4,951	0.04%
2023/09/12	0	28.20	0	0.00	28.25	0	4,996	0.00%
2023/09/11	1.1	27.87	0	0.00	28.00	1.1	5,018	0.02%
2023/09/08	0	28.15	0	0.00	28.05	0	5,045	0.00%
2023/09/07	0	0.00	4	28.10	28.15	-4	5,102	-0.08%
2023/09/05	0.2	28.70	10	28.50	28.50	-9.8	5,189	-0.19%
2023/09/04	6	28.68	1	28.45	28.70	5	5,251	0.10%
2023/09/01	2	28.55	0	0.00	28.55	2	5,273	0.04%
2023/08/31	10.5	28.63	6	28.46	28.55	4.5	5,389	0.08%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/29	9.3	27.78	0	0.00	27.85	9.3	5,593	0.17%
2023/08/28	6.2	27.58	4	27.50	27.50	2.2	5,850	0.04%
2023/08/25	2.1	27.83	0	0.00	27.95	2.1	5,804	0.04%
2023/08/24	3.1	27.94	1	28.00	27.85	2.1	5,797	0.04%
2023/08/23	2.2	27.96	0.7	28.05	28.10	1.6	5,797	0.03%
2023/08/22	5.4	28.26	0	0.00	28.05	5.4	5,809	0.09%
2023/08/21	1	28.20	0	0.00	28.45	1	5,812	0.02%
2023/08/18	2.7	28.58	7	28.41	28.35	-4.3	5,850	-0.07%
2023/08/17	1.3	28.80	4	28.73	28.80	-2.7	5,935	-0.05%
2023/08/16	1.6	28.90	2	28.90	28.90	-0.4	5,938	-0.01%
2023/08/15	0.2	29.28	0	0.00	29.10	0.2	5,950	0.00%
2023/08/14	2.9	29.24	2	29.40	29.00	0.9	6,008	0.02%
2023/08/11	7.7	29.97	0	0.00	30.00	7.7	6,008	0.13%
2023/08/10	11.8	30.98	8	31.09	30.45	3.8	5,968	0.06%
2023/08/09	0.3	32.49	12	32.30	32.45	-11.7	5,861	-0.20%
2023/08/08	2.2	32.69	4.3	32.85	32.70	-2.1	5,843	-0.04%
2023/08/07	17.8	33.93	115.3	34.32	33.45	-97.5	5,843	-1.67%	大賣/
2023/08/04	4	34.35	0	0.00	34.40	4	5,757	0.07%
2023/08/02	12.3	34.26	15.2	34.78	34.00	-2.9	5,938	-0.05%
2023/08/01	34.1	33.93	49.1	34.33	33.90	-15	5,847	-0.26%
2023/07/31	10	34.32	32	34.75	34.55	-22	5,939	-0.37%
2023/07/28	37.2	34.71	20.5	34.34	34.10	16.7	6,126	0.27%
2023/07/27	79.6	34.87	54.4	34.87	35.00	25.2	5,983	0.42%
2023/07/26	0.1	33.20	10	33.20	33.15	-9.9	5,634	-0.18%
2023/07/25	102.1	32.76	0.2	32.65	32.70	101.9	5,643	1.81%	大買/鉅額交易
2023/07/24	19.4	32.86	0	0.00	32.75	19.4	5,693	0.34%
2023/07/21	7	32.27	0	0.00	32.25	7	5,906	0.12%
2023/07/19	0	32.05	0	0.00	31.90	0	6,847	0.00%
2023/07/18	2.2	32.36	5.2	32.30	32.05	-2.9	7,263	-0.04%
2023/07/17	5	32.75	3	32.67	32.75	2	7,430	0.03%
2023/07/14	3	32.43	3	32.43	32.40	0	7,402	0.00%
2023/07/13	7	32.22	4	32.18	31.90	3	7,373	0.04%
2023/07/12	2	32.53	3	32.65	32.55	-1	7,311	-0.01%
2023/07/11	4	32.80	3	32.80	32.80	1	7,286	0.01%
2023/07/10	5	32.79	1	32.65	32.80	4	7,266	0.06%
2023/07/07	15.9	33.17	31.2	33.42	33.30	-15.2	7,228	-0.21%
2023/07/06	53.6	34.44	35.1	34.21	34.00	18.5	7,151	0.26%
2023/07/05	98	34.26	3	34.12	34.05	95	7,034	1.35%
2023/07/04	878.3	33.92	36	33.83	33.80	842.3	6,972	12.08%	大買/鉅額交易
2023/07/03	9	34.33	23	34.21	34.20	-14	6,895	-0.20%
2023/06/30	1.5	33.87	9	34.03	34.05	-7.6	6,789	-0.11%
2023/06/29	3	33.84	5.7	34.05	34.25	-2.7	6,717	-0.04%
2023/06/28	4.1	33.25	3	33.35	33.15	1.1	6,563	0.02%
2023/06/27	40.3	33.99	21	33.89	33.80	19.3	6,491	0.30%
2023/06/26	32.1	34.54	46	34.34	34.75	-13.9	6,287	-0.22%
2023/06/21	54.2	33.19	11.8	33.12	33.30	42.4	5,768	0.73%
2023/06/20	1	32.65	0.1	32.70	32.60	0.9	5,679	0.02%
2023/06/16	4.1	32.36	65.1	32.26	32.35	-60.9	5,636	-1.08%
2023/06/15	2.2	32.14	0	0.00	32.30	2.2	5,582	0.04%
2023/06/14	3.5	32.53	2	32.60	32.55	1.5	5,558	0.03%
2023/06/13	2.2	32.50	7	33.05	32.90	-4.8	5,535	-0.09%
2023/06/12	5.4	33.01	18	33.18	33.20	-12.6	5,483	-0.23%
2023/06/09	18.5	33.77	2	33.75	33.80	16.5	5,424	0.30%
2023/06/08	2.4	33.27	12.1	33.36	33.25	-9.8	5,374	-0.18%
2023/06/07	12	33.82	1	33.60	33.80	11	5,307	0.21%
2023/06/06	15.4	33.88	37.6	33.82	33.55	-22.2	5,261	-0.42%
2023/06/05	8	33.80	28	33.59	33.75	-20	5,124	-0.39%
2023/06/02	15.1	33.41	19	33.57	33.25	-3.9	5,014	-0.08%
2023/06/01	63.1	33.33	17.5	33.42	33.50	45.6	4,830	0.94%
2023/05/31	5	31.89	16	31.85	31.75	-11	4,534	-0.24%
2023/05/30	0	31.64	0.1	32.00	31.75	-0.1	4,521	0.00%
2023/05/29	58	31.89	0.1	31.75	31.95	57.9	4,522	1.28%
2023/05/26	1	31.60	40.3	31.83	31.60	-39.3	4,497	-0.87%
2023/05/25	1.4	32.31	20	32.26	32.20	-18.6	4,449	-0.42%
2023/05/24	30.3	32.63	14	32.47	32.45	16.3	4,428	0.37%
2023/05/23	40.6	32.38	15.8	32.51	32.60	24.8	4,365	0.57%
2023/05/22	0	0.00	0.3	31.20	31.75	-0.3	4,229	-0.01%
2023/05/19	1	31.41	0	0.00	31.35	1	4,193	0.02%
2023/05/18	48	32.00	34	32.04	31.85	14	4,149	0.34%
2023/05/17	44.4	31.90	128	31.84	31.80	-83.6	4,074	-2.05%	大賣/
2023/05/16	2	31.55	12	31.60	31.70	-10	4,032	-0.25%
2023/05/15	2	31.48	18	31.66	31.45	-16	4,024	-0.40%
2023/05/12	19.1	31.81	3	31.65	32.05	16.1	4,013	0.40%
2023/05/11	19.1	31.81	3	31.65	31.75	16.1	4,001	0.40%
2023/05/10	6.1	32.57	30.4	32.56	32.40	-24.3	3,948	-0.62%
2023/05/09	36	33.83	17.2	33.94	33.20	18.8	3,911	0.48%
2023/05/08	14	33.53	27.1	33.41	33.50	-13.1	3,665	-0.36%
2023/05/05	8.1	33.47	16	33.58	33.10	-7.9	3,594	-0.22%
2023/05/04	19.1	33.05	44.6	33.27	33.65	-25.5	3,437	-0.74%
2023/05/03	36	32.43	13.1	32.22	32.10	23	3,116	0.74%
2023/05/02	62	31.98	9	31.86	32.00	53	2,986	1.77%
2023/04/28	3	31.52	1	31.40	31.30	2	2,919	0.07%
2023/04/27	23	31.35	20	31.36	31.35	3	2,866	0.10%
2023/04/26	32	32.19	25	32.05	32.00	7	2,767	0.25%
2023/04/25	82.1	32.14	79	32.81	32.35	3.1	2,461	0.13%
2023/04/24	167.1	31.79	56.9	32.18	32.50	110.2	2,003	5.50%	大買/鉅額交易
2023/04/21	57	30.89	44	31.83	30.40	13	1,446	0.90%
2023/04/20	47.1	29.94	35.1	29.52	29.45	12.1	1,034	1.17%
2023/04/19	1.1	28.65	0	0.00	28.40	1.1	843	0.12%
2023/04/18	1	28.80	0	0.00	28.75	1	845	0.12%
2023/04/17	0.1	28.90	1	28.95	28.95	-0.9	856	-0.10%
2023/04/14	0	0.00	1	28.75	28.85	-1	860	-0.12%
2023/04/13	0	0.00	1	28.85	28.75	-1	854	-0.12%
2023/04/12	0	28.80	1	28.85	28.80	-1	846	-0.12%
2023/04/11	1	28.40	0	28.60	28.60	1	834	0.12%
2023/04/10	11	28.65	0	0.00	28.45	11	832	1.32%
2023/04/07	0	28.45	1	28.55	28.75	-1	801	-0.12%
2023/04/06	1.1	28.51	0	28.60	28.60	1.1	789	0.14%
2023/03/31	0	28.27	0	0.00	28.25	0	778	0.00%
2023/03/30	1.1	28.04	1	28.25	28.10	0.1	777	0.01%
2023/03/29	1	28.25	2	28.30	28.25	-1	776	-0.13%
2023/03/28	0.2	28.35	0	0.00	28.30	0.2	779	0.03%
2023/03/27	0.1	28.14	2	28.10	28.20	-1.9	780	-0.24%
2023/03/24	1	28.05	1	28.15	28.00	0	798	0.00%
2023/03/23	1.1	28.01	0	0.00	28.00	1.1	797	0.14%
2023/03/22	1.1	27.86	0	0.00	27.85	1.1	796	0.14%
2023/03/21	0.1	27.85	0	0.00	27.80	0.1	794	0.01%
2023/03/20	1	27.40	0	0.00	27.45	1	791	0.13%
2023/03/17	3.1	27.34	0	0.00	27.15	3.1	786	0.39%
2023/03/16	5.2	27.68	0	0.00	27.60	5.2	751	0.69%
2023/03/15	2.1	28.49	0	0.00	28.40	2.1	733	0.29%
2023/03/14	1	28.60	0	0.00	28.75	1	730	0.14%
2023/03/13	0	28.80	0	0.00	28.80	0	755	0.00%
2023/03/10	1	29.10	1	28.90	28.85	0	753	0.00%
2023/03/09	0	29.12	0	0.00	29.05	0	766	0.00%
2023/03/08	2	28.98	0	0.00	29.10	2	776	0.26%
2023/03/07	2	28.90	1	28.85	29.00	1	773	0.13%
2023/03/06	2	28.83	0	0.00	28.80	2	767	0.26%
2023/03/03	1	28.70	0	0.00	28.75	1	762	0.13%
2023/03/02	0	28.82	0	0.00	28.75	0	764	0.00%
2023/03/01	2.2	28.57	0	0.00	28.70	2.2	774	0.28%
2023/02/24	0	28.90	0	0.00	28.85	0	772	0.00%
2023/02/23	1.1	28.62	5	28.65	28.60	-3.9	778	-0.50%
2023/02/22	1	28.65	2	28.45	28.60	-1	794	-0.13%
2023/02/21	0	0.00	5	28.75	28.70	-5	800	-0.62%
2023/02/20	1	28.60	0	28.70	28.65	1	811	0.12%
2023/02/17	1	28.55	15	28.55	28.60	-14	821	-1.70%
2023/02/16	0	28.53	6	28.54	28.55	-6	834	-0.72%
2023/02/15	1	28.40	0	0.00	28.45	1	842	0.12%
2023/02/14	0	28.65	1	28.65	28.65	-1	845	-0.12%
2023/02/13	2	28.45	1	28.50	28.55	1	847	0.12%
2023/02/10	0	28.85	0.2	28.91	28.80	-0.2	837	-0.02%
2023/02/09	0.1	28.97	0	0.00	29.00	0.1	836	0.01%
2023/02/08	2	29.05	0	0.00	29.05	2	821	0.24%
2023/02/07	0	0.00	1	29.00	29.10	-1	808	-0.12%
2023/02/06	2.1	28.56	0	29.00	28.60	2	785	0.26%
2023/02/02	0	28.90	0	0.00	29.00	0	773	0.01%
2023/02/01	0.1	28.81	0	0.00	28.85	0.1	763	0.01%
2023/01/31	20	29.00	2	29.00	29.10	18	757	2.38%
2023/01/30	0	0.00	1	28.65	28.85	-1	744	-0.14%
2023/01/17	0	0.00	1	28.35	28.50	-1	730	-0.14%
2023/01/16	0	28.30	4	28.33	28.20	-4	722	-0.55%
2023/01/13	0	28.20	11.1	28.21	28.25	-11.1	719	-1.54%
2023/01/12	0.1	28.40	0.1	28.30	28.35	0	729	0.00%
2023/01/10	10.3	28.44	8	28.34	28.40	2.3	724	0.31%
2023/01/09	0.5	27.90	2	27.88	27.95	-1.5	693	-0.22%
2023/01/06	15	27.60	0	0.00	27.60	15	688	2.18%
2023/01/04	1	27.55	0	0.00	27.60	1	692	0.14%
2023/01/03	0	27.40	0.3	27.45	27.35	-0.2	700	-0.03%
2022/12/28	0	0.00	0	27.30	27.20	0	703	0.00%
2022/12/27	0	27.40	0	0.00	27.25	0	704	0.00%
2022/12/23	0	0.00	0.3	27.40	27.15	-0.3	713	-0.04%
2022/12/22	0	27.45	1	27.40	27.45	-1	720	-0.14%
2022/12/20	0.1	27.25	0	27.60	27.35	0.1	724	0.01%
2022/12/16	0	0.00	1.3	27.55	27.30	-1.3	729	-0.18%
2022/12/14	0	0.00	2	27.68	27.65	-2	710	-0.28%
2022/12/13	1.2	27.80	0	0.00	27.80	1.2	707	0.17%
2022/12/09	1	27.70	0	0.00	27.60	1	725	0.14%
2022/12/07	0.2	27.78	0	0.00	27.85	0.2	729	0.03%
2022/12/06	2	27.63	0	0.00	27.45	2	734	0.28%
2022/12/05	0.5	27.85	0	0.00	27.90	0.5	732	0.07%
2022/12/01	0	27.45	5	27.45	27.50	-5	726	-0.69%
2022/11/30	0	0.00	0.5	27.47	27.15	-0.5	719	-0.07%
2022/11/29	0	0.00	3	27.10	27.35	-3	717	-0.42%
2022/11/25	2	27.28	0	0.00	27.25	2	724	0.28%
2022/11/24	0	0.00	2	27.40	27.40	-2	734	-0.27%
2022/11/23	0	27.15	1	27.10	27.15	-1	732	-0.14%
2022/11/22	2.2	27.04	5	27.10	27.15	-2.8	734	-0.38%
2022/11/21	0	0.00	18	27.40	27.25	-18	735	-2.45%
2022/11/18	2	26.98	3	27.15	27.15	-1	729	-0.14%
2022/11/17	3	26.80	0	0.00	26.95	3	718	0.42%
2022/11/16	1.2	27.00	0	27.25	26.80	1.2	732	0.16%
2022/11/14	3	27.08	0	0.00	27.15	3	826	0.36%
2022/11/11	1	26.95	1	27.10	27.00	0	814	0.00%
2022/11/10	0	26.85	11	26.93	27.00	-11	808	-1.36%
2022/11/09	0	0.00	1	27.15	27.15	-1	813	-0.12%
2022/11/08	11	27.00	0	0.00	27.00	11	828	1.33%
2022/11/07	5	26.70	2	26.85	26.95	3	833	0.36%
2022/11/03	1	26.20	0	0.00	26.15	1	855	0.12%
2022/11/02	2	26.33	0	0.00	26.35	2	853	0.23%
2022/11/01	3	26.43	0	0.00	26.40	3	852	0.35%
2022/10/28	0	0.00	51	26.10	26.00	-51	842	-6.05%
2022/10/27	1	25.90	1	26.10	26.10	0	842	0.00%
2022/10/26	0	25.75	15	25.70	25.65	-15	835	-1.80%
2022/10/25	1	25.65	0	0.00	25.70	1	840	0.12%
2022/10/24	1.1	25.70	0	0.00	25.70	1.1	849	0.13%
2022/10/18	2	25.93	0	0.00	26.05	2	868	0.23%
2022/10/17	0	0.00	0.2	25.79	25.95	-0.2	894	-0.02%
2022/10/13	2	25.57	1	25.50	25.25	1	910	0.11%
2022/10/12	5	25.95	50	26.00	26.10	-45	920	-4.89%
2022/10/07	0	26.85	0	0.00	26.70	0	935	0.00%
2022/10/06	0	0.00	1	26.65	26.80	-1	946	-0.11%
2022/10/04	0	26.80	0.1	26.70	26.70	-0.1	973	-0.01%
2022/10/03	0.2	26.50	0.1	26.60	26.45	0.1	983	0.02%
2022/09/30	0.1	26.50	2.5	26.30	26.60	-2.4	1,005	-0.24%
2022/09/28	1.1	26.61	0	0.00	26.15	1.1	1,029	0.11%
2022/09/26	3.1	26.48	5	26.55	26.45	-1.9	1,059	-0.18%
2022/09/23	0	27.10	1	27.00	26.95	-1	1,085	-0.09%
2022/09/22	1	26.95	6	27.00	26.90	-5	1,134	-0.44%
2022/09/20	0	0.00	0	27.30	27.25	0	1,249	0.00%
2022/09/19	0	0.00	1	27.25	27.15	-1	1,319	-0.08%
2022/09/16	0	27.70	0	0.00	27.35	0	1,338	0.00%
2022/09/15	0	0.00	1	27.70	27.60	-1	1,337	-0.07%
2022/09/14	0	0.00	0.4	27.71	27.60	-0.4	1,374	-0.03%
2022/09/13	0	27.55	0	0.00	27.70	0	1,418	0.00%
2022/09/12	0.1	27.35	1	27.20	27.25	-0.9	1,433	-0.06%
2022/09/08	1	26.80	0	0.00	27.00	1	1,456	0.07%
2022/09/07	3	26.78	0	0.00	26.75	3	1,486	0.20%
2022/09/06	0.1	27.20	0	0.00	27.10	0.1	1,506	0.00%
2022/09/05	0.2	27.45	0	27.45	27.25	0.2	1,519	0.01%
2022/09/02	2.1	27.68	0	0.00	27.70	2.1	1,526	0.14%
2022/09/01	0.1	28.00	0	0.00	27.90	0.1	1,531	0.01%
2022/08/31	0	0.00	5	28.17	28.30	-5	1,541	-0.32%
2022/08/30	0	0.00	52	27.87	27.95	-52	1,543	-3.37%
2022/08/29	3	27.79	0	0.00	27.85	3	1,551	0.20%
2022/08/25	0.1	28.30	2	28.30	28.20	-1.9	1,550	-0.12%
2022/08/24	0	0.00	1	28.15	28.15	-1	1,566	-0.06%
2022/08/23	7.1	28.26	0	0.00	28.20	7.1	1,591	0.45%
2022/08/22	15	29.15	6	29.17	28.70	9	1,614	0.56%
2022/08/19	0	0.00	1	28.45	28.50	-1	1,561	-0.06%
2022/08/18	0	0.00	17	28.30	28.20	-17	1,592	-1.07%
2022/08/16	1	28.26	0	0.00	28.15	1	1,683	0.06%
2022/08/15	1	28.05	3	28.00	28.15	-2	1,686	-0.12%
2022/08/12	2	27.55	200	27.50	27.60	-198	1,707	-11.60%	大賣/鉅額交易
2022/08/11	1	27.50	0	0.00	27.55	1	1,767	0.06%
2022/08/10	0.1	27.25	3	27.17	27.35	-2.9	1,812	-0.16%
2022/08/09	0	0.00	2	26.95	27.00	-2	1,818	-0.11%
2022/08/08	0	26.90	3	26.90	27.00	-3	1,852	-0.16%
2022/08/05	0	0.00	1	26.80	26.90	-1	1,874	-0.05%
2022/08/04	2	26.60	2	26.60	26.65	0	1,938	0.00%
2022/08/03	1	26.75	0	0.00	26.90	1	1,973	0.05%
2022/08/02	2.1	27.00	0	0.00	26.95	2.1	2,014	0.10%
2022/08/01	0.3	27.30	1	27.10	27.10	-0.7	2,045	-0.03%
2022/07/29	0	27.30	30	27.10	27.10	-30	2,062	-1.45%
2022/07/28	3.4	26.96	0	0.00	26.90	3.4	2,066	0.16%
2022/07/27	3	27.07	6	27.10	27.10	-3	2,103	-0.14%
2022/07/26	0.1	27.00	53	26.91	27.10	-52.9	2,232	-2.37%
2022/07/25	2	26.70	4	26.80	26.70	-2	2,228	-0.09%
2022/07/22	8.1	26.81	3	26.73	26.85	5.1	2,230	0.23%
2022/07/21	1	26.40	1	26.45	26.45	0	2,235	0.00%
2022/07/20	2	26.53	0	0.00	26.35	2	2,232	0.09%
2022/07/19	0	0.00	52	26.09	26.35	-52	2,237	-2.32%
2022/07/18	0.1	25.55	1	25.40	25.80	-0.9	2,234	-0.04%
2022/07/15	1.1	25.43	1	25.50	25.45	0.1	2,229	0.00%
2022/07/14	0	25.70	0	0.00	25.90	0	2,230	0.00%
2022/07/13	0	0.00	3	25.73	25.80	-3	2,232	-0.13%
2022/07/12	0	25.65	5	25.35	25.45	-5	2,224	-0.22%
2022/07/08	4	25.80	7	25.96	25.75	-3	2,211	-0.13%
2022/07/07	0	0.00	6.3	25.76	25.90	-6.3	2,197	-0.29%
2022/07/06	2	25.53	1	25.65	25.70	1	2,192	0.05%
2022/07/05	4.1	25.81	2	25.93	25.95	2.1	2,181	0.10%
2022/07/04	1	25.35	2	25.20	25.35	-1	2,161	-0.05%
2022/07/01	0	25.25	2	25.85	25.20	-2	2,163	-0.09%
2022/06/30	2	26.38	0	0.00	26.05	2	2,149	0.09%
2022/06/29	10.2	26.63	0.1	26.70	26.55	10.2	2,118	0.48%
2022/06/28	9.3	27.40	1	27.25	27.15	8.3	2,088	0.40%
2022/06/27	1	29.95	2	30.00	29.95	-1	2,026	-0.05%
2022/06/24	0.4	29.69	1	29.90	29.75	-0.6	1,968	-0.03%
2022/06/23	0	0.00	72	29.59	29.65	-72	1,984	-3.63%
2022/06/22	4.2	29.71	94	29.92	29.55	-89.8	1,991	-4.51%
2022/06/21	4	29.91	2	30.20	29.95	2	1,965	0.10%
2022/06/20	1.1	30.02	0	0.00	29.90	1.1	1,925	0.06%
2022/06/17	0	0.00	8	29.94	30.30	-8	1,901	-0.42%
2022/06/16	10.2	30.15	3	30.32	30.00	7.2	1,884	0.38%
2022/06/15	2.5	29.63	1	30.10	30.05	1.5	1,870	0.08%
2022/06/14	1.1	29.35	0	0.00	29.60	1.1	1,862	0.06%
2022/06/13	4.2	29.57	1	29.65	29.55	3.2	1,862	0.17%
2022/06/10	2	30.13	0	0.00	30.15	2	1,860	0.11%
2022/06/09	2.1	30.13	16	30.21	30.20	-13.9	1,857	-0.75%
2022/06/07	1.1	29.92	0	0.00	29.95	1.1	1,851	0.06%
2022/06/06	0.3	30.04	0	0.00	30.00	0.3	1,854	0.02%
2022/06/02	3	29.95	24	30.01	30.00	-21	1,886	-1.11%
2022/06/01	10	30.01	39	29.99	30.00	-29	1,905	-1.52%
2022/05/31	1	29.95	0	0.00	30.00	1	1,889	0.06%
2022/05/30	10	29.85	209	29.93	30.05	-199	1,865	-10.67%	大賣/鉅額交易
2022/05/27	7.1	29.50	20	29.66	29.55	-12.9	1,831	-0.71%
2022/05/26	14	29.69	2	29.73	29.65	12	1,795	0.67%
2022/05/25	8.1	29.23	2	29.85	29.40	6.1	1,775	0.34%
2022/05/24	1.3	29.97	45	30.08	29.95	-43.8	1,731	-2.53%
2022/05/23	2.1	29.98	0	0.00	30.10	2.1	1,712	0.12%
2022/05/20	67.1	29.87	400	29.92	29.95	-332.9	1,721	-19.34%	大賣/鉅額交易
2022/05/19	12.3	29.52	0	0.00	29.60	12.3	1,700	0.72%
2022/05/18	1	30.15	100	30.23	30.40	-99	1,637	-6.05%
2022/05/17	0.3	30.32	100	30.20	30.20	-99.7	1,611	-6.19%
2022/05/16	1	30.01	1	30.55	30.15	0	1,613	0.00%
2022/05/13	0.3	30.82	0	0.00	30.85	0.3	1,594	0.02%
2022/05/12	6.6	30.83	2.1	30.59	30.40	4.4	1,621	0.27%
2022/05/11	6.5	31.93	17	32.06	31.85	-10.5	1,591	-0.66%
2022/05/10	1.1	32.43	346.5	32.55	32.50	-345.5	1,614	-21.39%	大賣/鉅額交易
2022/05/09	9	32.66	0	0.00	32.75	9	1,608	0.56%
2022/05/06	5.1	33.17	3	33.15	33.20	2.1	1,603	0.13%
2022/05/05	0	0.00	2	33.60	33.60	-2	1,617	-0.12%
2022/05/04	14	33.95	0	0.00	33.65	14	1,622	0.86%
2022/05/03	5.2	34.40	5	34.47	33.70	0.2	1,594	0.01%
2022/04/29	0	33.75	0	0.00	33.45	0	1,469	0.00%
2022/04/28	2.1	33.46	1	33.40	33.50	1.1	1,476	0.07%
2022/04/27	1.6	33.54	0	33.70	33.40	1.6	1,473	0.11%
2022/04/26	2	34.10	11	34.20	34.10	-9	1,452	-0.62%
2022/04/25	2	34.65	5	34.30	34.25	-3	1,466	-0.20%
2022/04/22	6	35.12	0	35.00	34.95	6	1,466	0.41%
2022/04/21	1	34.75	0	0.00	34.65	1	1,488	0.07%
2022/04/20	0	0.00	50	34.62	34.45	-50	1,545	-3.24%
2022/04/18	2	34.35	4	34.36	34.40	-2	1,559	-0.13%
2022/04/15	0	34.60	0	0.00	34.65	0	1,599	0.00%
2022/04/14	0	34.75	4	34.54	34.65	-4	1,636	-0.24%
2022/04/13	1	34.15	0	0.00	34.40	1	1,681	0.06%
2022/04/12	5	33.75	1	34.05	34.15	4	1,742	0.23%
2022/04/11	12	34.06	0	34.25	34.10	12	1,781	0.67%
2022/04/08	0.2	34.54	10	34.50	34.50	-9.8	1,793	-0.54%
2022/04/07	3.1	34.62	0	34.95	34.60	3.1	1,808	0.17%
2022/04/06	2	34.65	1	34.80	34.90	1	1,813	0.06%
2022/04/01	3	34.77	5	34.65	34.60	-2	1,846	-0.11%
2022/03/31	1	34.75	1	34.85	35.00	0	1,948	0.00%
2022/03/30	6	34.57	0.1	34.70	34.70	5.9	2,111	0.28%
2022/03/29	1	34.40	0.1	34.50	34.45	0.9	2,173	0.04%
2022/03/28	1	34.16	0	0.00	34.40	1	2,183	0.05%
2022/03/25	0.1	34.75	0	0.00	34.50	0.1	2,155	0.00%
2022/03/24	11	34.85	0	0.00	34.85	11	2,163	0.51%
2022/03/23	0	35.20	7.9	35.07	35.10	-7.9	2,177	-0.36%
2022/03/22	3	34.95	3	34.95	35.10	0	2,204	0.00%
2022/03/21	0	35.03	1	35.10	35.10	-1	2,226	-0.04%
2022/03/18	3	34.75	3	35.00	34.50	0	2,377	0.00%
2022/03/17	0	34.93	103	34.62	34.70	-103	2,371	-4.34%	大賣/鉅額交易
2022/03/16	6	34.16	0	0.00	34.35	6	2,376	0.25%
2022/03/15	2	34.03	0.1	34.05	33.95	1.9	2,372	0.08%
2022/03/14	0.1	34.40	3	34.35	34.45	-2.9	2,373	-0.12%
2022/03/11	0	34.45	0	0.00	34.25	0	2,402	0.00%
2022/03/10	1.5	34.36	0.1	34.60	34.35	1.3	2,412	0.06%
2022/03/09	12	33.89	1	33.90	33.95	11	2,412	0.46%
2022/03/08	3	33.82	20.1	33.96	33.70	-17	2,421	-0.70%
2022/03/07	2.1	34.11	1	34.05	34.35	1.1	2,401	0.05%
2022/03/04	0	0.00	2	34.95	34.90	-2	2,409	-0.08%
2022/03/03	1	35.05	2.1	35.00	35.10	-1.1	2,501	-0.05%
2022/03/02	0.2	35.08	1	35.00	35.00	-0.8	2,632	-0.03%
2022/03/01	0.2	34.83	2	35.05	34.85	-1.8	2,696	-0.07%
2022/02/25	4	34.56	0.4	34.75	34.40	3.6	2,711	0.13%
2022/02/24	12.1	34.68	13	35.05	34.60	-1	2,724	-0.03%
2022/02/23	0	0.00	1	35.45	35.60	-1	2,717	-0.04%
2022/02/22	1.1	35.60	2	35.30	35.40	-0.9	2,787	-0.03%
2022/02/21	3	35.90	5	36.17	36.20	-2	2,895	-0.07%
2022/02/18	3	35.72	1	35.75	35.70	2	2,919	0.07%
2022/02/17	6	35.84	5	36.15	35.90	1	2,964	0.03%
2022/02/16	7	35.99	2.5	36.08	36.00	4.5	2,975	0.15%
2022/02/15	7	36.30	3	36.33	36.05	4	2,979	0.13%
2022/02/14	24	36.61	14	36.31	36.50	10	2,998	0.33%
2022/02/11	17	36.26	1.4	36.24	36.35	15.7	3,056	0.51%
2022/02/10	4	36.30	1.2	36.02	36.25	2.8	3,084	0.09%
2022/02/09	0	0.00	2	35.85	35.85	-2	3,082	-0.06%
2022/02/08	1	34.90	1.2	35.38	35.60	-0.2	3,060	-0.01%
2022/02/07	1	34.70	0	0.00	34.90	1	3,067	0.03%
2022/01/26	3	34.13	0	0.00	34.05	3	3,071	0.10%
2022/01/25	0	34.20	0	0.00	34.10	0	3,117	0.00%
2022/01/24	6.1	34.12	0	0.00	34.35	6.1	3,167	0.19%
2022/01/21	5.2	34.75	1	34.55	34.55	4.2	3,216	0.13%
2022/01/20	0	35.05	3	34.73	35.05	-3	3,215	-0.09%
2022/01/19	0.2	34.80	0	0.00	34.60	0.2	3,249	0.01%
2022/01/18	1	34.80	1.4	34.92	34.80	-0.4	3,277	-0.01%
2022/01/17	0	35.24	3.4	35.07	35.30	-3.3	3,277	-0.10%
2022/01/14	1.7	35.62	3.1	35.50	35.40	-1.4	3,305	-0.04%
2022/01/13	6	35.96	5.1	36.04	35.85	0.9	3,297	0.03%
2022/01/12	0.4	35.38	1.1	35.45	35.50	-0.7	3,267	-0.02%
2022/01/11	3.3	35.53	8	35.54	35.40	-4.7	3,273	-0.14%
2022/01/10	5.6	35.10	2	35.63	35.65	3.6	3,310	0.11%
2022/01/07	7	34.97	0	0.00	35.00	7	3,318	0.21%
2022/01/06	0	0.00	10	35.00	35.00	-10	3,322	-0.30%
2022/01/05	2.6	34.66	0	0.00	34.65	2.6	3,317	0.08%
2022/01/04	0.1	34.90	1.3	35.02	35.05	-1.3	3,280	-0.04%
2022/01/03	0	35.30	0.1	35.25	35.05	-0.1	3,268	0.00%
2021/12/30	2.1	35.33	15	35.42	35.30	-13	3,292	-0.39%
2021/12/29	2.2	35.41	1	35.45	35.50	1.2	3,355	0.04%
2021/12/28	9.1	35.09	4	35.15	35.20	5.1	3,391	0.15%
2021/12/27	21.1	36.14	14	35.99	35.60	7.1	3,425	0.21%
2021/12/24	20	35.88	30.1	35.93	35.90	-10.1	3,417	-0.30%
2021/12/23	6	34.99	11.5	35.01	35.05	-5.5	3,392	-0.16%
2021/12/22	0	0.00	9	34.24	34.35	-9	3,483	-0.26%
2021/12/21	0	0.00	5	33.90	34.10	-5	4,172	-0.12%
2021/12/20	21	33.84	3	34.00	33.70	18	4,690	0.38%
2021/12/17	0.2	34.02	66	33.96	33.90	-65.8	4,907	-1.34%
2021/12/16	17	33.79	2	33.95	33.70	15	4,925	0.30%
2021/12/15	1	33.90	0	0.00	33.95	1	4,956	0.02%
2021/12/14	30	34.20	27	34.46	34.00	3	4,980	0.06%
2021/12/13	1.1	33.71	0	0.00	33.60	1.1	4,850	0.02%
2021/12/10	3	33.88	0	0.00	33.90	3	4,864	0.06%
2021/12/09	0.1	34.05	11	34.09	34.00	-11	4,854	-0.23%
2021/12/08	10	33.95	1	34.00	33.95	9	4,861	0.19%
2021/12/07	21.1	33.61	0	33.75	33.80	21.1	4,883	0.43%
2021/12/06	0	0.00	3	33.65	33.70	-3	4,864	-0.06%
2021/12/03	0.3	33.90	1	33.85	33.85	-0.7	4,886	-0.01%
2021/12/02	1.3	33.85	3	33.80	33.80	-1.7	4,893	-0.03%
2021/12/01	2	34.10	7	34.05	34.05	-5	4,897	-0.10%
2021/11/30	3	34.05	0	34.20	34.00	3	4,899	0.06%
2021/11/29	26.3	33.61	12	33.52	34.10	14.3	4,919	0.29%
2021/11/26	20.5	34.28	9	34.47	34.50	11.5	4,875	0.24%
2021/11/25	17	35.73	8	35.88	35.70	9	4,805	0.19%
2021/11/24	2	35.10	7	35.13	35.50	-5	4,774	-0.10%
2021/11/23	54	35.16	10	35.05	34.85	44	4,774	0.92%
2021/11/22	1.5	35.46	9	35.37	35.35	-7.5	4,777	-0.16%
2021/11/19	26.2	35.95	10.3	35.59	35.50	15.9	4,784	0.33%
2021/11/18	9.1	36.12	47	36.28	36.05	-37.9	4,768	-0.79%
2021/11/17	12	35.50	6	35.48	35.40	6	4,669	0.13%
2021/11/16	4.3	35.13	25	35.34	35.40	-20.7	4,659	-0.44%
2021/11/15	37	34.74	2	34.43	35.00	35	4,663	0.75%
2021/11/12	3	34.48	2	34.48	34.50	1	4,711	0.02%
2021/11/11	6	34.59	1.1	34.48	34.50	4.9	4,748	0.10%
2021/11/10	35	34.94	1	35.60	34.75	34	4,828	0.70%
2021/11/09	8	34.87	5	34.95	35.00	3	4,749	0.06%
2021/11/08	3	35.08	4	34.98	35.15	-1	4,727	-0.02%
2021/11/05	0	0.00	7	34.33	34.55	-7	4,701	-0.15%
2021/11/04	5	34.41	27.1	34.40	34.35	-22.1	4,717	-0.47%
2021/11/03	1.2	34.45	4	34.54	34.65	-2.8	4,720	-0.06%
2021/11/02	13	34.55	10	34.40	34.30	3	4,727	0.06%
2021/11/01	1	34.60	0	0.00	34.20	1	4,711	0.02%
2021/10/29	2	33.73	0	0.00	34.00	2	4,713	0.04%
2021/10/28	3.1	33.14	0	0.00	33.20	3.1	4,726	0.07%
2021/10/27	3.3	33.16	0.2	33.30	33.05	3	4,763	0.06%
2021/10/26	7	33.33	2.2	33.31	33.35	4.8	4,746	0.10%
2021/10/25	2	33.40	1.3	33.70	33.60	0.7	4,738	0.01%
2021/10/22	4	33.70	0	0.00	33.60	4	4,771	0.08%
2021/10/21	1	34.25	0	0.00	34.10	1	4,770	0.02%
2021/10/20	0	0.00	1	34.50	33.95	-1	4,901	-0.02%
2021/10/19	0	0.00	1	34.40	34.30	-1	4,939	-0.02%
2021/10/18	0	0.00	9	34.56	34.40	-9	5,010	-0.18%
2021/10/15	7	33.86	6	33.96	33.90	1	5,076	0.02%
2021/10/14	0	0.00	1	34.00	33.95	-1	5,072	-0.02%
2021/10/13	2	33.08	0	0.00	33.10	2	5,046	0.04%
2021/10/12	2.3	33.51	7	33.34	33.30	-4.8	5,039	-0.09%
2021/10/08	21.5	33.85	1	34.00	33.55	20.5	5,047	0.41%
2021/10/07	1	33.40	1	33.50	34.00	0	5,101	0.00%
2021/10/06	4.1	33.32	4	33.56	33.20	0.1	5,136	0.00%
2021/10/05	8.3	33.21	1	33.90	33.90	7.3	5,163	0.14%
2021/10/04	13	34.07	23	34.11	33.75	-10	5,229	-0.19%
2021/10/01	28.1	34.86	27	35.18	34.40	1.1	5,334	0.02%
2021/09/30	31.1	36.04	14	36.00	35.65	17.1	5,582	0.31%
2021/09/29	28.1	35.85	60	35.80	35.70	-31.9	5,656	-0.56%
2021/09/28	232	38.04	181	37.41	37.20	51	5,623	0.91%	大買/大賣/
2021/09/27	80.2	35.91	42.1	36.48	37.50	38	5,127	0.74%
2021/09/24	29.5	34.76	8	35.09	34.10	21.5	5,231	0.41%
2021/09/23	1.2	33.88	0	0.00	34.10	1.2	5,482	0.02%
2021/09/22	5.1	34.02	2	34.10	33.80	3.1	5,512	0.06%
2021/09/17	22.2	34.53	0	34.75	34.30	22.2	5,554	0.40%
2021/09/16	2.1	35.05	1	34.95	34.90	1.1	5,568	0.02%
2021/09/14	0	35.80	1	35.85	35.70	-1	5,717	-0.02%
2021/09/13	2	35.65	2	35.15	35.75	0	6,089	0.00%
2021/09/10	4.3	35.32	660	35.28	35.20	-655.7	6,292	-10.42%	大賣/鉅額交易
2021/09/09	6	34.98	6	35.46	35.70	0	6,319	0.00%
2021/09/08	5.1	35.33	17.1	35.42	35.10	-12	6,382	-0.19%
2021/09/06	4	35.50	0	0.00	35.50	4	6,471	0.06%
2021/09/03	5.3	36.00	17	36.03	35.90	-11.7	6,703	-0.17%
2021/09/02	1	36.10	0	0.00	36.10	1	6,818	0.01%
2021/09/01	1	36.50	69	36.09	36.05	-68	6,932	-0.98%
2021/08/31	10.1	36.00	786	35.83	36.00	-776	7,220	-10.75%	大賣/鉅額交易
2021/08/30	1.1	36.65	0.2	36.70	36.45	0.9	8,170	0.01%
2021/08/27	1	37.00	3	37.07	37.15	-2	8,507	-0.02%
2021/08/26	7	36.49	0	0.00	36.65	7	9,338	0.08%
2021/08/25	12	36.32	3	36.47	36.45	9	9,548	0.09%
2021/08/24	108	36.10	0	0.00	36.00	108	9,557	1.13%	大買/鉅額交易
2021/08/23	1.5	36.73	0	0.00	36.65	1.5	9,552	0.02%
2021/08/20	3	36.08	12	36.08	36.05	-9	9,568	-0.09%
2021/08/19	17.1	36.37	2	36.28	35.80	15.1	9,595	0.16%
2021/08/18	11.1	36.42	1	35.90	36.75	10.1	9,597	0.10%
2021/08/17	6	37.50	1	37.95	36.85	5	9,597	0.05%
2021/08/16	3.1	40.11	5	39.98	39.65	-1.9	9,655	-0.02%
2021/08/13	0	0.00	3	40.92	40.90	-3	9,619	-0.03%
2021/08/12	1.1	41.16	2	41.69	41.15	-0.9	9,653	-0.01%
2021/08/11	6.1	41.57	3	41.30	41.15	3.1	9,717	0.03%
2021/08/10	3.1	41.88	3	41.90	41.85	0.1	9,801	0.00%
2021/08/09	2.1	42.59	6	42.36	42.40	-3.9	9,916	-0.04%
2021/08/06	0.1	42.10	1	42.20	42.05	-1	10,006	-0.01%
2021/08/05	1.7	41.80	2.1	41.95	42.05	-0.4	10,134	0.00%
2021/08/04	1	42.10	0	0.00	42.20	1	10,387	0.01%
2021/08/03	3	41.60	0	0.00	41.80	3	10,891	0.03%
2021/08/02	2	41.42	3	41.77	42.00	-1	11,135	-0.01%
2021/07/30	2	42.18	1	42.25	42.15	1	11,123	0.01%
2021/07/29	2	42.15	1	42.10	42.20	1	11,148	0.01%
2021/07/28	1	41.10	7	41.68	41.70	-6	11,200	-0.05%
2021/07/27	1	41.40	1	42.00	41.75	0	11,276	0.00%
2021/07/26	21	41.60	12.2	41.73	41.35	8.8	11,320	0.08%
2021/07/23	4	43.28	11	43.50	43.80	-7	11,234	-0.06%
2021/07/22	12	42.23	11	42.40	42.10	1	11,252	0.01%
2021/07/21	15.2	42.51	2.2	42.87	42.65	13	11,280	0.12%
2021/07/20	17.2	43.78	3	43.48	43.40	14.2	11,329	0.13%
2021/07/19	30	44.52	5	44.60	44.60	25	11,489	0.22%
2021/07/16	2	44.55	33.1	44.50	44.75	-31.1	11,723	-0.26%
2021/07/15	3.2	44.89	2.1	44.95	45.10	1.1	11,904	0.01%
2021/07/14	6.1	44.02	9.1	44.21	44.35	-3	12,012	-0.02%
2021/07/13	18.2	44.38	3.7	44.54	44.20	14.5	12,155	0.12%
2021/07/12	24.3	45.23	29.2	45.16	44.95	-4.9	12,200	-0.04%
2021/07/09	1,017.2	46.16	15	46.41	45.95	1,002.2	12,244	8.18%	大買/鉅額交易
2021/07/08	29	46.97	32.6	47.39	46.80	-3.6	12,352	-0.03%
2021/07/07	60.2	48.84	61.2	48.68	48.00	-1	12,719	-0.01%
2021/07/06	63.4	49.22	53.1	48.35	48.05	10.3	12,729	0.08%
2021/07/05	16.5	48.07	30	47.80	48.35	-13.6	12,634	-0.11%
2021/07/02	20.7	48.59	27	48.50	48.25	-6.3	12,625	-0.05%
2021/07/01	93.7	49.39	47.3	48.81	47.70	46.4	12,600	0.37%
2021/06/30	679.2	47.59	68.3	47.51	48.50	610.9	12,196	5.01%	大買/鉅額交易
2021/06/29	45.9	45.74	20	45.79	45.60	25.9	11,816	0.22%
2021/06/28	491.3	45.55	43	45.48	46.00	448.3	11,840	3.79%	大買/鉅額交易
2021/06/25	15.1	45.19	9	45.35	44.90	6.1	11,931	0.05%
2021/06/24	8.3	45.01	6.2	45.04	45.40	2.1	12,036	0.02%
2021/06/23	211.2	44.87	9	45.51	44.80	202.2	12,046	1.68%	大買/鉅額交易
2021/06/22	150.1	46.65	123	45.63	45.25	27.1	12,006	0.23%	大買/大賣/
2021/06/21	97.3	44.83	25.4	45.37	45.80	71.9	11,681	0.62%
2021/06/18	1	43.70	8	43.87	44.30	-7	11,495	-0.06%
2021/06/17	7.2	44.54	7	44.29	44.05	0.2	11,500	0.00%
2021/06/16	17.1	44.19	19.2	43.79	43.85	-2.1	11,569	-0.02%
2021/06/15	15	43.88	23.3	44.12	44.00	-8.3	11,547	-0.07%
2021/06/11	31.2	45.40	15	45.54	44.50	16.2	11,486	0.14%
2021/06/09	27.6	46.36	120.5	46.09	45.10	-92.9	11,135	-0.83%	大賣/
2021/06/08	151.1	47.63	26	47.27	46.90	125.1	11,004	1.14%	大買/鉅額交易
2021/06/07	114.7	48.27	133	48.79	49.00	-18.3	10,711	-0.17%	大買/大賣/
2021/06/04	56.5	46.81	271	46.84	45.65	-214.5	9,730	-2.20%	大賣/鉅額交易
2021/06/03	208.2	46.81	138.5	47.12	46.40	69.7	9,410	0.74%	大買/大賣/
2021/06/02	47	44.43	56	43.87	44.75	-9	8,596	-0.10%
2021/06/01	2	41.42	17.1	41.57	41.70	-15	8,410	-0.18%
2021/05/31	15	41.40	0.1	41.55	41.30	15	8,428	0.18%
2021/05/28	2	41.03	40.6	41.40	41.20	-38.6	8,435	-0.46%
2021/05/27	0	0.00	11	41.20	40.90	-11	8,495	-0.13%
2021/05/26	16	41.62	0	0.00	41.60	16	8,506	0.19%
2021/05/25	3.1	42.06	7.1	42.10	41.70	-3.9	8,495	-0.05%
2021/05/24	5	42.76	15.7	42.81	42.35	-10.7	8,454	-0.13%
2021/05/21	3	40.70	9.6	40.63	41.30	-6.6	8,413	-0.08%
2021/05/20	3	39.43	17	39.88	39.95	-14	8,382	-0.17%
2021/05/19	12.1	40.39	20	40.92	40.35	-7.9	8,352	-0.09%
2021/05/18	24.4	39.77	14	39.81	40.00	10.4	8,294	0.12%
2021/05/17	31.1	37.64	31.8	37.38	37.50	-0.8	8,225	-0.01%
2021/05/14	15	39.78	27.1	41.11	39.30	-12.1	8,098	-0.15%
2021/05/13	42.4	40.45	14.1	40.15	40.55	28.3	7,981	0.35%
2021/05/12	18.2	42.82	43.6	43.24	40.80	-25.5	7,825	-0.33%
2021/05/11	56.1	47.67	60	48.19	44.85	-4	7,543	-0.05%
2021/05/10	47.1	45.43	26.1	45.71	46.30	21	7,010	0.30%
2021/05/07	0	0.00	13	42.41	43.20	-13	6,735	-0.19%
2021/05/06	9	42.96	11	43.23	42.90	-2	6,739	-0.03%
2021/05/05	5	43.64	18.2	42.15	42.80	-13.2	6,710	-0.20%
2021/05/04	404.1	42.64	16.1	42.49	42.35	388	6,679	5.81%	大買/鉅額交易
2021/05/03	15	44.93	41.1	44.61	44.45	-26	6,594	-0.40%
2021/04/29	22	44.07	63.3	44.24	44.60	-41.3	6,583	-0.63%
2021/04/28	218.2	45.18	17	45.14	44.90	201.2	6,554	3.07%	大買/鉅額交易
2021/04/27	8.7	44.78	50.6	44.68	45.80	-41.9	6,573	-0.64%
2021/04/26	24	44.98	20.3	45.13	45.20	3.8	6,491	0.06%
2021/04/23	9	43.78	114.6	43.60	44.10	-105.6	6,353	-1.66%	大賣/鉅額交易
2021/04/22	122.3	43.99	65.4	43.59	42.65	56.9	6,216	0.92%	大買/
2021/04/21	92.2	43.84	70.2	43.99	43.90	22	6,020	0.37%
2021/04/20	51	42.92	19	42.68	42.90	32	5,845	0.55%
2021/04/19	96.8	42.84	11.6	42.58	43.00	85.2	5,793	1.47%
2021/04/16	44.3	40.64	21	41.19	41.55	23.3	5,623	0.41%
2021/04/15	84	41.01	21	40.82	40.80	63	5,565	1.13%
2021/04/14	34	40.72	46.3	40.91	40.75	-12.3	5,534	-0.22%
2021/04/13	139.2	42.57	77.8	42.69	41.80	61.4	5,423	1.13%	大買/
2021/04/12	45.4	39.60	33	39.90	40.45	12.4	4,935	0.25%
2021/04/09	18.2	37.05	37.5	36.97	37.00	-19.3	4,665	-0.41%
2021/04/08	19.1	37.46	17.2	37.46	38.00	1.9	4,657	0.04%
2021/04/07	37.1	37.35	15	37.09	37.00	22.1	4,750	0.47%
2021/04/06	11.4	37.09	24.8	37.04	37.40	-13.3	5,023	-0.27%
2021/04/01	3.3	34.93	3	35.27	35.40	0.3	5,095	0.01%
2021/03/31	19	35.11	11	34.85	34.90	8	4,996	0.16%
2021/03/30	14	34.86	10.1	34.80	35.00	3.9	4,935	0.08%
2021/03/29	86	34.39	86	34.16	34.05	0	4,784	0.00%
2021/03/26	9.1	33.51	6	33.51	33.60	3.1	4,838	0.06%
2021/03/25	68.1	33.41	31.5	33.35	33.35	36.6	4,869	0.75%
2021/03/24	2.1	33.00	66	33.00	33.00	-63.9	4,804	-1.33%
2021/03/23	0.1	32.85	2	32.75	32.70	-1.9	4,820	-0.04%
2021/03/22	4	32.51	0.2	32.70	33.00	3.8	5,030	0.08%
2021/03/19	18.1	32.59	7	32.89	32.65	11.1	5,060	0.22%
2021/03/18	1	32.10	0	0.00	32.05	1	4,953	0.02%
2021/03/17	0	0.00	1.5	32.23	32.15	-1.5	4,948	-0.03%
2021/03/16	3.1	32.16	110	32.15	32.35	-106.9	5,012	-2.13%	大賣/鉅額交易
2021/03/15	1	32.20	0	0.00	32.15	1	5,051	0.02%
2021/03/12	56	32.38	2	32.28	32.30	54	5,083	1.06%
2021/03/11	0	32.50	2	32.48	32.40	-2	5,137	-0.04%
2021/03/10	1	32.10	3	32.15	32.30	-2	5,138	-0.04%
2021/03/09	3	32.37	3	32.33	32.40	0	5,155	0.00%
2021/03/08	0	31.80	12	32.06	32.10	-12	5,171	-0.23%
2021/03/05	12	32.04	0	0.00	31.80	12	5,165	0.23%
2021/03/04	2	31.90	13	31.94	31.95	-11	5,211	-0.21%
2021/03/03	0.1	31.95	30	31.88	31.85	-29.9	5,198	-0.58%
2021/03/02	14.2	31.90	1	32.00	31.20	13.2	5,189	0.25%
2021/02/26	23	31.74	21	31.35	31.35	2	5,152	0.04%
2021/02/25	10	31.45	9	31.40	31.45	1	5,134	0.02%
2021/02/24	4	31.40	1	31.60	31.50	3	5,173	0.06%
2021/02/23	11	31.45	3	31.48	31.65	8	5,162	0.15%
2021/02/22	11	31.18	1	31.15	31.10	10	5,150	0.19%
2021/02/19	1	30.65	1	30.60	30.90	0	5,168	0.00%
2021/02/18	6	30.62	3	30.58	30.65	3	5,340	0.06%
2021/02/17	0.1	30.00	2	30.18	30.20	-1.9	5,365	-0.04%
2021/02/05	1.1	29.35	0	29.38	29.35	1	5,789	0.02%
2021/02/04	0	29.10	2	29.20	29.30	-2	5,813	-0.03%
2021/02/03	2	29.13	0	0.00	29.15	2	5,855	0.03%
2021/02/02	4	29.23	1	29.20	29.30	3	5,993	0.05%
2021/02/01	0	0.00	4	28.33	28.90	-4	6,029	-0.07%
2021/01/29	1	29.00	10	29.20	28.70	-9	6,066	-0.15%
2021/01/28	8	29.26	1	29.30	29.20	7	6,138	0.11%
2021/01/27	2	29.85	1	29.85	29.80	1	6,145	0.02%
2021/01/26	3	29.85	5	30.05	29.90	-2	6,185	-0.03%
2021/01/25	2	30.18	8	29.90	30.15	-6	6,210	-0.10%
2021/01/22	0	0.00	40	29.53	29.60	-40	6,234	-0.64%
2021/01/21	1	29.85	11	30.28	29.90	-10	6,209	-0.16%
2021/01/20	18	29.91	36	30.10	29.85	-18	6,286	-0.29%
2021/01/19	1	31.00	1	30.90	30.85	0	6,495	0.00%
2021/01/18	11	31.09	4	30.95	31.10	7	6,550	0.11%
2021/01/15	3	31.45	14	31.80	31.40	-11	6,564	-0.17%
2021/01/14	13	32.07	21	32.45	32.05	-8	6,677	-0.12%
2021/01/13	1	32.30	30	32.47	32.30	-29	6,713	-0.43%
2021/01/12	43	32.53	46	32.44	32.25	-3	6,781	-0.04%
2021/01/11	46.6	33.07	12	33.48	33.00	34.6	6,760	0.51%
2021/01/08	16	33.27	1	33.20	33.30	15	6,787	0.22%
2021/01/07	35	33.89	16	33.79	33.55	19	6,802	0.28%
2021/01/06	15	33.37	18	33.46	33.20	-3	6,891	-0.04%
2021/01/05	4	33.86	15.2	33.82	33.75	-11.2	7,035	-0.16%
2021/01/04	7	34.02	3	34.22	34.20	4	7,184	0.06%
2020/12/31	8	34.25	10	34.03	34.00	-2	7,154	-0.03%
2020/12/30	12	34.05	53	34.29	34.15	-41	7,118	-0.58%
2020/12/29	35	34.43	13.2	33.75	33.55	21.8	7,018	0.31%
2020/12/28	20.5	33.15	26.2	33.01	33.45	-5.7	6,617	-0.09%
2020/12/25	10	32.00	0	0.00	31.85	10	6,421	0.16%
2020/12/24	6	31.94	11	32.03	31.95	-5	6,566	-0.08%
2020/12/23	5	31.99	7	32.01	32.00	-2	6,696	-0.03%
2020/12/22	42	32.47	45	32.46	32.10	-3	6,864	-0.04%
2020/12/21	43	31.74	3.1	31.82	31.95	39.9	6,824	0.58%
2020/12/18	1	31.55	1	31.35	31.35	0	6,858	0.00%
2020/12/17	3	31.37	86	31.48	31.35	-83	6,965	-1.19%
2020/12/16	90	31.58	25	31.80	31.75	65	7,030	0.92%
2020/12/15	21	31.29	4.1	31.34	31.25	16.9	7,052	0.24%
2020/12/14	6	30.40	3	30.78	30.85	3	7,238	0.04%
2020/12/11	11.7	30.63	0	0.00	30.60	11.7	7,585	0.15%
2020/12/10	9	31.03	7	30.80	30.85	2	7,732	0.03%
2020/12/09	0	0.00	4.5	30.93	30.90	-4.5	7,836	-0.06%
2020/12/08	4.3	31.10	1	31.25	31.20	3.3	7,910	0.04%
2020/12/07	15.2	30.85	6	31.03	30.80	9.2	8,044	0.11%
2020/12/04	6	31.42	11	31.30	31.40	-5	8,135	-0.06%
2020/12/03	2	31.58	13	31.50	31.55	-11	8,318	-0.13%
2020/12/02	13	31.71	2	31.70	31.65	11	8,383	0.13%
2020/12/01	3	31.90	1.6	31.98	31.95	1.4	8,434	0.02%
2020/11/30	6	32.17	7	32.46	31.80	-1	8,550	-0.01%
2020/11/27	1	31.95	0	0.00	32.00	1	8,664	0.01%
2020/11/26	1	32.20	3	32.15	31.95	-2	8,892	-0.02%
2020/11/25	2	31.83	2	32.00	31.75	0	9,325	0.00%
2020/11/24	3	31.87	0	0.00	31.90	3	9,455	0.03%
2020/11/23	2	31.73	8	31.82	31.80	-6	9,522	-0.06%
2020/11/20	32	32.05	31	32.08	32.00	1	9,527	0.01%
2020/11/19	13	31.84	11	31.71	31.70	2	9,608	0.02%
2020/11/18	8.5	31.75	362	31.78	31.95	-353.5	9,607	-3.68%	大賣/鉅額交易
2020/11/17	29	31.91	27	32.48	32.00	2	9,652	0.02%
2020/11/16	8	32.64	2	32.68	32.65	6	9,663	0.06%
2020/11/13	19	33.57	17	33.84	32.60	2	9,815	0.02%
2020/11/12	4	32.86	1.1	32.59	32.60	2.9	9,419	0.03%
2020/11/11	1	32.65	9	32.88	33.10	-8	9,481	-0.08%
2020/11/10	2	32.70	5	32.44	32.45	-3	9,584	-0.03%
2020/11/09	1	33.10	1	33.00	33.25	0	9,613	0.00%
2020/11/06	3	32.55	13	32.63	32.70	-10	9,894	-0.10%
2020/11/05	12	32.75	19	32.57	32.60	-7	10,067	-0.07%
2020/11/04	3	33.47	0	0.00	33.25	3	10,031	0.03%
2020/11/03	8	33.21	6.1	33.17	33.15	1.9	10,121	0.02%
2020/11/02	9	33.26	2	33.30	33.15	7	10,118	0.07%
2020/10/30	14	34.09	2	34.28	33.95	12	10,102	0.12%
2020/10/29	8	34.28	5	34.20	34.30	3	10,056	0.03%
2020/10/28	8	35.22	2	35.18	34.75	6	10,041	0.06%
2020/10/27	13	34.95	15	34.90	35.35	-2	9,929	-0.02%
2020/10/26	2.1	33.95	5	33.61	33.55	-2.9	9,628	-0.03%
2020/10/23	2	33.75	21	33.80	33.75	-19	9,552	-0.20%
2020/10/22	4.5	33.93	6.2	34.11	33.85	-1.7	9,557	-0.02%
2020/10/21	19	33.81	1	33.45	33.75	18	9,440	0.19%
2020/10/20	2.5	33.23	9	33.29	33.60	-6.5	9,399	-0.07%
2020/10/19	5	32.53	3	32.70	32.50	2	9,368	0.02%
2020/10/16	9	32.94	3	33.17	32.80	6	9,357	0.06%
2020/10/15	9	33.19	10	33.21	33.20	-1	9,340	-0.01%
2020/10/14	18	33.56	8	33.65	33.20	10	9,348	0.11%
2020/10/13	18	34.41	26	34.38	34.50	-8	9,174	-0.09%
2020/10/12	23	32.91	35.5	33.16	33.50	-12.5	8,973	-0.14%
2020/10/08	6	31.93	12	31.88	31.75	-6	8,852	-0.07%
2020/10/07	5	32.28	5	32.50	32.25	0	8,838	0.00%
2020/10/06	5	32.38	4.5	32.34	32.50	0.5	8,827	0.01%
2020/10/05	2	32.00	15	31.93	32.10	-13	8,814	-0.15%
2020/09/30	22	32.07	5	31.90	31.55	17	8,814	0.19%
2020/09/29	4	32.28	61	32.18	32.55	-57	8,758	-0.65%
2020/09/28	17	31.62	25	31.73	31.80	-8	8,634	-0.09%
2020/09/25	10	31.15	22	31.68	31.60	-12	8,596	-0.14%
2020/09/24	38	30.97	9	31.02	30.45	29	8,511	0.34%
2020/09/23	15	31.07	12	31.71	31.15	3	8,369	0.04%
2020/09/22	6	32.43	27.7	32.25	31.90	-21.7	8,273	-0.26%
2020/09/21	7.1	33.11	34	33.03	33.10	-27	8,144	-0.33%
2020/09/18	35	32.27	12	32.75	32.90	23	8,049	0.29%
2020/09/17	31	31.42	27	31.45	31.75	4	7,804	0.05%
2020/09/16	20	30.50	22	30.90	31.55	-2	7,580	-0.03%
2020/09/15	7.7	29.68	11	29.88	30.00	-3.3	7,301	-0.05%
2020/09/14	6	29.74	7	29.43	29.00	-1	7,211	-0.01%
2020/09/11	9.1	29.22	58	28.65	28.50	-49	7,118	-0.69%
2020/09/10	42	29.43	25	29.28	29.00	17	7,058	0.24%
2020/09/09	16	29.73	32	29.81	29.65	-16	6,999	-0.23%
2020/09/08	6	29.01	33	29.03	29.15	-27	6,915	-0.39%
2020/09/07	29	27.93	9	28.34	27.90	20	6,728	0.30%
2020/09/04	19.2	27.77	0	27.85	27.80	19.2	6,666	0.29%
2020/09/03	6	28.52	8	28.63	28.70	-2	6,678	-0.03%
2020/09/02	15	28.74	99	29.06	28.45	-84	6,571	-1.28%
2020/09/01	16	29.92	4.7	29.75	29.50	11.3	6,390	0.18%
2020/08/31	206	27.98	57	29.45	30.30	149	6,145	2.42%	大買/鉅額交易
2020/08/28	40	27.37	79	27.41	27.55	-39	5,720	-0.68%
2020/08/27	19	26.57	14	26.44	26.30	5	5,580	0.09%
2020/08/26	14.5	27.21	9	27.29	27.10	5.5	5,487	0.10%
2020/08/25	22	27.49	8	27.63	27.30	14	5,429	0.26%
2020/08/24	0	0.00	5	27.09	27.00	-5	5,386	-0.09%
2020/08/21	6.5	27.11	6	27.41	27.30	0.5	5,399	0.01%
2020/08/20	38	27.19	28	26.93	27.50	10	5,342	0.19%
2020/08/19	16	27.50	18	27.74	28.00	-2	5,215	-0.04%
2020/08/18	4	26.61	2	26.85	26.45	2	5,110	0.04%
2020/08/17	20.1	26.15	14	26.24	26.50	6.1	5,168	0.12%
2020/08/14	4	26.14	3.8	26.27	26.35	0.2	5,275	0.00%
2020/08/13	4	25.54	5	25.77	25.55	-1	5,249	-0.02%
2020/08/12	26	25.71	31	25.70	25.40	-5	5,257	-0.10%
2020/08/11	35.8	24.88	18	24.93	25.15	17.8	5,099	0.35%
2020/08/10	10	23.85	25	24.15	23.90	-15	4,954	-0.30%
2020/08/07	26	24.15	9.2	23.87	24.15	16.8	4,961	0.34%
2020/08/06	0	0.00	1	23.50	23.55	-1	4,927	-0.02%
2020/08/05	1	23.45	1	23.40	23.40	0	5,157	0.00%
2020/08/04	20	23.20	0	0.00	23.15	20	5,119	0.39%
2020/07/30	0	0.00	13	23.33	23.25	-13	5,088	-0.26%
2020/07/29	0	23.05	3	23.30	23.15	-3	5,083	-0.06%
2020/07/27	0	0.00	7	24.02	23.60	-7	5,082	-0.14%
2020/07/24	1	23.60	0	0.00	23.60	1	5,059	0.02%
2020/07/23	0	0.00	2	24.10	23.80	-2	5,049	-0.04%
2020/07/22	1	23.75	34	23.80	23.85	-33	4,996	-0.66%
2020/07/21	58	23.87	100	23.55	23.90	-42	4,952	-0.85%
2020/07/20	45	23.97	23	23.83	23.95	22	4,914	0.45%
2020/07/17	10	23.50	50	23.41	23.55	-40	4,850	-0.82%
2020/07/16	3	23.70	0	0.00	23.85	3	4,858	0.06%
2020/07/15	6	23.74	31	23.67	23.80	-25	4,837	-0.52%
2020/07/14	15	23.27	20	23.50	23.25	-5	4,784	-0.10%
2020/07/13	51	23.60	2	23.70	23.70	49	4,766	1.03%
2020/07/10	5	23.40	1	23.35	23.35	4	4,775	0.08%
2020/07/09	2	23.25	0	0.00	23.05	2	4,699	0.04%
2020/07/08	2	23.15	0	0.00	23.20	2	4,670	0.04%
2020/07/07	5	22.97	1	23.05	22.95	4	4,674	0.09%
2020/07/06	21	22.97	17	23.01	23.00	4	4,713	0.08%
2020/07/03	38	23.85	3	23.93	23.95	35	4,653	0.75%
2020/07/02	31	23.72	6	23.86	23.85	25	4,572	0.55%
2020/07/01	21	23.70	3	23.67	23.65	18	4,583	0.39%
2020/06/30	23	23.31	10	23.45	23.30	13	4,558	0.29%
2020/06/29	10	23.23	10	23.26	23.15	0	4,584	0.00%
2020/06/24	6	23.53	11	23.50	23.50	-5	4,588	-0.11%
2020/06/23	3	23.57	4	23.60	23.55	-1	4,655	-0.02%
2020/06/22	17	23.68	6	23.87	23.70	11	4,710	0.23%
2020/06/19	4	24.01	2	24.00	23.65	2	4,700	0.04%
2020/06/18	7	24.04	6	24.13	24.00	1	4,723	0.02%
2020/06/17	5	23.85	5	23.88	23.75	0	4,736	0.00%
2020/06/16	0	0.00	66	23.42	23.85	-66	4,805	-1.37%
2020/06/15	63	23.04	0	0.00	22.90	63	4,918	1.28%
2020/06/12	4	22.40	0	0.00	22.70	4	4,931	0.08%
2020/06/11	1	22.65	5	22.61	22.50	-4	4,997	-0.08%
2020/06/10	7	22.79	79	22.80	22.75	-72	5,048	-1.43%
2020/06/09	2	23.75	0	0.00	23.70	2	5,193	0.04%
2020/06/08	71	23.95	1	23.85	23.95	70	5,294	1.32%
2020/06/05	0	0.00	4	23.78	23.75	-4	5,394	-0.07%
2020/06/04	6	23.75	6.5	23.69	23.60	-0.5	5,545	-0.01%
2020/06/03	1	23.85	5	23.97	23.95	-4	5,668	-0.07%
2020/06/02	8	23.84	43	23.76	23.80	-35	5,700	-0.61%
2020/06/01	43	23.93	0	0.00	23.95	43	5,810	0.74%
2020/05/29	7	23.86	5	24.00	23.60	2	5,939	0.03%
2020/05/28	8	24.06	5	24.12	23.85	3	6,106	0.05%
2020/05/27	5	23.96	1	24.00	23.90	4	6,201	0.06%
2020/05/26	2	23.95	24	23.87	23.90	-22	6,571	-0.33%
2020/05/25	12	23.50	19	23.51	23.45	-7	7,089	-0.10%
2020/05/22	6.5	24.27	5	24.10	24.05	1.5	7,214	0.02%
2020/05/21	9	24.33	13	24.24	24.30	-4	7,427	-0.05%
2020/05/20	5	23.81	7	23.86	23.55	-2	7,367	-0.03%
2020/05/19	13	23.58	115	23.20	23.60	-102	7,336	-1.39%	大賣/鉅額交易
2020/05/18	102	22.99	5	22.97	23.10	97	7,175	1.35%	大買/
2020/05/15	7	21.66	5	22.04	22.20	2	7,007	0.03%
2020/05/14	10	21.72	7	21.95	21.50	3	6,955	0.04%
2020/05/13	7	22.11	1	22.20	21.90	6	6,894	0.09%
2020/05/12	5	22.35	12	22.47	22.40	-7	6,806	-0.10%
2020/05/08	0	21.10	4	21.10	21.05	-4	6,555	-0.06%
2020/05/07	0	0.00	1	20.95	21.10	-1	6,650	-0.02%
2020/05/06	0	0.00	4	21.10	20.90	-4	6,792	-0.06%
2020/05/05	0	0.00	1	20.95	20.95	-1	6,789	-0.01%
2020/05/04	8	20.88	5	21.10	20.80	3	6,791	0.04%
2020/04/30	0	0.00	3	21.10	21.20	-3	6,772	-0.04%
2020/04/29	1	21.10	2	21.05	21.05	-1	6,759	-0.01%
2020/04/28	0	0.00	3	20.93	21.00	-3	6,732	-0.04%
2020/04/27	0	0.00	5	20.70	20.70	-5	6,745	-0.07%
2020/04/22	1	20.05	1	20.25	20.30	0	6,754	0.00%
2020/04/21	1	20.70	2	20.55	20.35	-1	6,773	-0.01%
2020/04/17	2	21.08	8	21.40	21.00	-6	6,723	-0.09%
2020/04/16	8	21.14	0	0.00	21.15	8	6,759	0.12%
2020/04/15	3	21.03	6	21.12	21.45	-3	6,723	-0.04%
2020/04/13	2	20.68	0	0.00	20.60	2	6,647	0.03%
2020/04/10	5	20.83	1	20.80	20.75	4	6,633	0.06%
2020/04/09	2	20.83	0	0.00	21.10	2	6,605	0.03%
2020/04/08	0	0.00	17	20.80	20.85	-17	6,563	-0.26%
2020/04/07	16	20.46	12	20.40	20.30	4	6,514	0.06%
2020/04/06	5	19.90	3	20.45	20.40	2	6,489	0.03%
2020/04/01	0	0.00	2	20.45	20.50	-2	6,454	-0.03%
2020/03/31	14	20.34	0	0.00	20.55	14	6,481	0.22%
2020/03/30	2	19.95	4	20.19	20.50	-2	6,439	-0.03%
2020/03/27	5	20.43	27	20.77	20.10	-22	6,396	-0.34%
2020/03/26	4	20.56	0	0.00	20.75	4	6,303	0.06%
2020/03/25	2	20.00	11	20.24	20.35	-9	6,194	-0.15%
2020/03/24	41	19.37	21	19.45	19.45	20	6,102	0.33%
2020/03/23	6	18.89	5	18.91	19.05	1	6,000	0.02%
2020/03/20	8	18.33	22	18.26	18.35	-14	5,913	-0.24%
2020/03/19	46	17.62	9	17.56	17.55	37	5,777	0.64%
2020/03/18	9	19.93	4	20.00	19.45	5	5,544	0.09%
2020/03/17	4	20.40	2	20.40	20.35	2	5,438	0.04%
2020/03/16	8	21.28	3	21.22	21.00	5	5,330	0.09%
2020/03/13	26	20.67	11	20.79	21.30	15	5,237	0.29%
2020/03/12	7	22.09	0	0.00	22.50	7	4,960	0.14%
2020/03/11	0	0.00	14	23.05	23.00	-14	4,821	-0.29%
2020/03/10	21	22.47	13	22.30	22.70	8	4,707	0.17%
2020/03/09	6	22.50	379	22.31	22.10	-373	4,538	-8.22%	大賣/鉅額交易
2020/03/06	5	23.36	0	0.00	23.20	5	4,361	0.11%
2020/03/05	5	23.63	17.1	23.51	23.50	-12.1	4,286	-0.28%
2020/03/04	14	24.16	17	23.98	23.75	-3	4,154	-0.07%
2020/03/03	16	24.29	17	24.17	24.20	-1	4,018	-0.02%
2020/03/02	15	23.26	77	23.38	23.35	-62	3,790	-1.64%
2020/02/27	57	24.36	45	24.28	23.65	12	3,649	0.33%
2020/02/26	38	23.82	24	24.13	23.65	14	3,278	0.43%
2020/02/25	22	22.70	20	22.80	22.60	2	2,676	0.07%
2020/02/24	54	22.56	56	22.92	23.00	-2	2,438	-0.08%
2020/02/21	1	21.40	15	21.53	21.65	-14	2,096	-0.67%
2020/02/20	7	20.94	2	21.10	21.00	5	1,950	0.26%
2020/02/19	3	20.63	16	20.65	20.60	-13	1,856	-0.70%
2020/02/17	0	20.50	15	20.50	20.50	-15	1,955	-0.77%
2020/02/14	0	0.00	2	20.23	20.30	-2	1,909	-0.10%
2020/02/13	1	20.15	1	20.25	20.10	0	1,892	0.00%
2020/02/12	0	0.00	134	20.14	20.15	-134	1,886	-7.10%	大賣/鉅額交易
2020/02/11	9	20.06	4	20.10	20.05	5	1,862	0.27%
2020/02/10	28	20.45	13	20.20	20.25	15	1,832	0.82%
2020/02/07	17	20.64	4	20.51	20.80	13	1,732	0.75%
2020/02/06	1	19.90	0	0.00	20.00	1	1,578	0.06%
2020/02/05	2	19.65	0	0.00	19.65	2	1,561	0.13%
2020/02/04	10	19.70	80	19.60	19.65	-70	1,548	-4.52%
2020/01/30	1	19.80	1	19.80	19.55	0	1,495	0.00%
2020/01/20	3	20.45	2	20.43	20.45	1	1,464	0.07%
2020/01/17	2	20.25	0.1	20.20	20.20	1.9	1,426	0.13%
2020/01/16	2	20.05	0	0.00	20.20	2	1,404	0.14%
2020/01/15	26	19.86	0	0.00	20.00	26	1,378	1.89%
2020/01/14	20	19.80	2	19.80	19.75	18	1,333	1.35%
2020/01/10	14	19.70	0	0.00	19.75	14	1,356	1.03%
2020/01/09	15	19.20	0	0.00	19.20	15	1,290	1.16%
2020/01/08	5	19.30	0	0.00	19.20	5	1,306	0.38%
2020/01/06	0	0.00	1	19.25	19.20	-1	1,326	-0.08%
2020/01/03	3	19.35	0	0.00	19.40	3	1,345	0.22%
2019/12/31	100	19.30	1	19.25	19.30	99	1,305	7.58%
2019/12/26	0	19.10	0	0.00	19.15	0	1,248	0.00%
2019/12/23	0	0.00	1	19.00	19.00	-1	1,200	-0.08%
2019/12/20	21	18.86	3	18.95	18.85	18	1,204	1.49%
2019/12/18	0	0.00	3	18.90	18.95	-3	1,200	-0.25%
2019/12/06	0	0.00	1	18.70	18.60	-1	1,157	-0.09%
2019/12/05	2	18.60	0	0.00	18.60	2	1,186	0.17%
2019/11/22	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2019/11/15	6	19.10	0	0.00	18.85	6	1,048	0.57%
2019/11/14	4	18.80	0	0.00	18.80	4	997	0.40%
2019/11/11	0	0.00	3	18.20	18.20	-3	940	-0.32%
2019/11/08	3	18.20	0	0.00	18.20	3	937	0.32%
2019/10/31	0	0.00	10	18.20	18.15	-10	982	-1.02%
2019/10/30	0	0.00	0	18.20	18.20	0	1,007	0.00%
2019/10/28	0	0.00	0.2	18.25	18.15	-0.2	1,018	-0.02%
2019/10/24	0	0.00	1	18.10	18.10	-1	1,024	-0.10%
2019/10/23	5	18.00	0	0.00	18.00	5	1,033	0.48%
2019/10/22	16	18.00	0	0.00	18.00	16	1,038	1.54%
2019/10/09	1	17.65	0	0.00	17.65	1	1,052	0.10%
2019/09/27	1	17.85	0	0.00	17.85	1	1,212	0.08%
2019/09/17	1	18.15	0	0.00	18.15	1	1,377	0.07%
2019/09/06	0	0.00	1	17.85	17.85	-1	1,503	-0.07%
2019/08/26	0	0.00	1	17.45	17.50	-1	1,523	-0.07%
2019/08/20	1	17.80	0	0.00	17.65	1	1,556	0.06%
2019/08/16	1	17.70	0	0.00	17.65	1	1,551	0.06%
2019/08/12	1	18.35	0	0.00	18.30	1	1,557	0.06%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/02	1	18.35	100	18.50	18.45	-99	1,580	-6.26%
2019/08/01	102	18.80	700	18.63	18.65	-598	1,610	-37.14%	大買/大賣/鉅額交易
2019/07/31	1	18.80	50	18.85	18.80	-49	1,600	-3.06%
2019/07/30	5	18.88	0	0.00	18.85	5	1,607	0.31%
2019/07/26	0	0.00	6	19.00	19.00	-6	1,630	-0.37%
2019/07/25	50	19.05	0	0.00	19.00	50	1,627	3.07%
2019/07/24	0	0.00	1	19.05	19.05	-1	1,641	-0.06%
2019/07/23	1	18.95	300	18.99	19.00	-299	1,645	-18.17%	大賣/鉅額交易
2019/07/19	303	19.15	0	0.00	19.10	303	1,642	18.44%	大買/鉅額交易
2019/07/18	0.2	19.15	0	0.00	19.10	0.2	1,675	0.01%
2019/07/17	100	19.20	0	0.00	19.15	100	1,685	5.93%
2019/07/16	325	19.20	0	0.00	19.15	325	1,683	19.31%	大買/鉅額交易
2019/07/15	4	19.36	0	0.00	19.20	4	1,662	0.24%
2019/07/12	50	19.70	3	19.65	19.70	47	1,678	2.80%
2019/07/11	227	19.70	0	0.00	19.65	227	1,703	13.33%	大買/鉅額交易
2019/07/10	0	20.60	0	0.00	20.60	0	1,691	0.00%
2019/07/09	2	20.40	0	0.00	20.50	2	1,665	0.12%
2019/07/08	0	0.00	1	20.65	20.55	-1	1,682	-0.06%
2019/07/05	0	0.00	1	20.55	20.60	-1	1,707	-0.06%
2019/07/03	0	0.00	2	20.40	20.40	-2	1,897	-0.11%
2019/07/02	3	20.50	251	20.44	20.45	-248	1,956	-12.68%	大賣/鉅額交易
2019/07/01	1	20.40	11	20.34	20.25	-10	1,951	-0.51%
2019/06/26	0	0.00	20	20.35	20.35	-20	1,979	-1.01%
2019/06/21	0	0.00	1	20.55	20.75	-1	1,965	-0.05%
2019/06/20	2	20.45	1	20.30	20.50	1	1,945	0.05%
2019/06/18	1	19.90	0	0.00	19.90	1	1,940	0.05%
2019/06/14	1	19.60	0	0.00	19.65	1	1,941	0.05%
2019/06/12	1	19.50	0	0.00	19.45	1	1,955	0.05%
2019/06/04	1	19.40	0	0.00	19.40	1	2,009	0.05%
2019/05/24	0	0.00	11	19.35	19.35	-11	2,043	-0.54%
2019/05/22	0	19.45	0	0.00	19.40	0	2,078	0.00%
2019/05/14	1	19.05	0	0.00	19.30	1	2,268	0.04%
2019/05/13	1	19.30	0	0.00	19.20	1	2,303	0.04%
2019/05/09	1	19.70	0	0.00	19.50	1	2,332	0.04%
2019/05/07	1	19.70	0	0.00	19.70	1	2,301	0.04%
2019/05/06	2	19.60	0	0.00	19.70	2	2,294	0.09%
2019/04/24	1	19.95	1	20.00	19.90	0	2,248	0.00%
2019/04/23	1	19.80	0	0.00	19.80	1	2,221	0.05%
2019/04/19	2	19.98	0	0.00	19.90	2	2,210	0.09%
2019/04/18	6	20.08	33	20.24	19.85	-27	2,209	-1.22%
2019/04/17	7	20.24	0	0.00	20.40	7	2,166	0.32%
2019/04/15	5	20.60	0	0.00	20.60	5	2,141	0.23%
2019/04/12	11	20.73	0	0.00	20.55	11	2,121	0.52%
2019/04/11	20	21.11	8	21.25	21.00	12	2,074	0.58%
2019/04/10	18	21.23	0	0.00	21.35	18	2,041	0.88%
2019/04/09	5	21.25	0	0.00	20.80	5	1,892	0.26%
2019/04/03	3	20.60	0	0.00	20.60	3	1,793	0.17%
2019/04/01	0	0.00	45	20.70	20.50	-45	1,755	-2.56%
2019/03/29	0	0.00	10	20.45	20.50	-10	1,744	-0.57%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	2	20.65	0	0.00	20.55	2	1,788	0.11%
2019/03/22	7	20.75	0	0.00	20.90	7	1,782	0.39%
2019/03/21	3	20.45	0	0.00	20.65	3	1,736	0.17%
2019/03/20	2	20.45	0	0.00	20.40	2	1,708	0.12%
2019/03/14	0	0.00	82	20.12	20.10	-82	1,701	-4.82%
2019/03/08	4	20.10	0	0.00	20.15	4	1,767	0.23%
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/02/27	0	0.00	3.1	20.25	20.20	-3.1	1,835	-0.17%
2019/02/25	5	20.34	0	0.00	20.35	5	1,851	0.27%
2019/02/21	10	20.10	0	0.00	20.15	10	1,874	0.53%
2019/02/20	5.1	20.25	0	0.00	20.25	5.1	1,883	0.27%
2019/02/18	2	20.35	1	20.40	20.40	1	1,883	0.05%
2019/02/15	1	19.90	0	0.00	20.15	1	1,862	0.05%
2019/02/14	2	19.55	0	0.00	19.70	2	1,821	0.11%
2019/02/13	0	0.00	1.1	19.41	19.45	-1.1	1,814	-0.06%
2019/02/11	0	0.00	6	19.31	19.30	-6	1,832	-0.33%
2019/01/30	20	19.51	1	19.45	19.45	19	1,906	1.00%
2019/01/28	1	19.25	0	0.00	19.30	1	1,939	0.05%
2019/01/24	0	19.10	0	0.00	19.05	0	2,046	0.00%
2019/01/09	1	18.80	0	0.00	18.85	1	2,738	0.04%
2018/12/24	0.1	19.20	3	19.15	19.20	-3	3,420	-0.09%
2018/12/21	1	18.90	0	0.00	18.85	1	3,644	0.03%
2018/12/20	0	0.00	1	19.35	19.35	-1	3,723	-0.03%
2018/12/17	0	0.00	0.1	19.95	19.95	-0.1	4,005	0.00%
2018/12/13	1	20.30	0	0.00	20.40	1	4,190	0.02%
2018/12/07	0	0.00	2	20.60	20.60	-2	4,930	-0.04%
2018/12/06	0	20.65	0	0.00	20.65	0	5,184	0.00%
2018/12/05	0	0.00	25	21.00	21.00	-25	5,355	-0.47%
2018/12/04	0	0.00	1	21.45	21.40	-1	5,528	-0.02%
2018/11/28	2	21.15	12	21.10	21.25	-10	5,963	-0.17%
2018/11/26	5	21.30	2	21.30	21.35	3	6,105	0.05%
2018/11/16	0	0.00	3	21.25	21.35	-3	7,278	-0.04%
2018/11/13	0	0.00	0	21.20	21.30	0	7,792	0.00%
2018/11/12	1	21.40	1	21.60	21.35	0	7,946	0.00%
2018/11/09	2	21.23	0	0.00	21.20	2	8,196	0.02%
2018/11/08	3	21.10	0	0.00	21.35	3	8,340	0.04%
2018/11/07	0	0.00	4	21.20	21.35	-4	8,346	-0.05%
2018/11/06	0	0.00	1	20.40	20.40	-1	8,371	-0.01%
2018/11/05	0	0.00	1	20.15	20.00	-1	8,482	-0.01%
2018/11/02	1	20.30	0	0.00	20.50	1	8,470	0.01%
2018/11/01	20	19.80	0	0.00	20.25	20	8,436	0.24%
2018/10/30	0	0.00	4	19.20	19.75	-4	8,273	-0.05%
2018/10/29	11	20.10	0	0.00	20.15	11	8,177	0.13%
2018/10/25	5.1	19.41	0	0.00	20.05	5.1	8,059	0.06%
2018/10/23	0	0.00	0	20.45	20.45	0	7,986	0.00%
2018/10/18	2	20.70	2	20.90	20.55	0	7,876	0.00%
2018/10/17	7	21.23	10	21.70	21.00	-3	7,802	-0.04%
2018/10/16	49	21.66	0	0.00	21.65	49	7,726	0.63%
2018/10/12	31	20.05	6	21.28	21.60	25	7,583	0.33%
2018/10/11	0	21.05	0	0.00	21.05	0	7,437	0.00%
2018/10/09	0	0.00	2	23.28	23.35	-2	7,356	-0.03%
2018/10/08	6	23.27	0	0.00	23.00	6	7,322	0.08%
2018/10/05	1	22.90	1	22.80	23.00	0	7,242	0.00%
2018/10/04	0	0.00	7	23.34	24.10	-7	7,126	-0.10%
2018/10/03	2	23.85	8	23.99	23.75	-6	7,062	-0.08%
2018/10/02	4	23.99	1	23.95	23.95	3	7,033	0.04%
2018/09/28	7	24.50	1	24.35	24.60	6	6,963	0.09%
2018/09/27	2	25.20	0	0.00	25.30	2	6,795	0.03%
2018/09/26	1	24.20	0	0.00	24.80	1	6,650	0.02%
2018/09/25	13	23.84	0	0.00	23.55	13	6,526	0.20%
2018/09/21	1	24.05	1	24.45	24.05	0	6,454	0.00%
2018/09/20	3	23.88	3	23.90	23.80	0	6,333	0.00%
2018/09/19	1	24.70	2	24.80	24.65	-1	6,195	-0.02%
2018/09/18	0	0.00	2	24.35	24.65	-2	6,141	-0.03%
2018/09/17	3	24.57	1	24.55	24.60	2	6,009	0.03%
2018/09/14	7	24.34	22	24.64	25.00	-15	5,859	-0.26%
2018/09/13	5	23.65	7	23.76	23.75	-2	5,568	-0.04%
2018/09/12	18	23.19	16	23.44	23.30	2	5,400	0.04%
2018/09/11	23	22.28	17	22.34	22.75	6	5,158	0.12%
2018/09/10	4	22.05	11	21.55	22.40	-7	5,014	-0.14%
2018/09/07	9	22.26	9	22.38	21.80	0	4,829	0.00%
2018/09/06	0	0.00	14	21.70	21.75	-14	4,504	-0.31%
2018/09/05	7	21.57	1	21.65	21.50	6	4,448	0.13%
2018/09/04	1	21.35	5	21.40	21.35	-4	4,411	-0.09%
2018/09/03	0	0.00	21	21.22	21.15	-21	4,391	-0.48%
2018/08/31	11	21.20	18	21.22	21.45	-7	4,320	-0.16%
2018/08/30	0	0.00	5	21.74	21.45	-5	4,271	-0.12%
2018/08/29	2	21.85	9	22.02	21.95	-7	4,235	-0.17%
2018/08/28	12	21.30	2	21.48	21.35	10	4,138	0.24%
2018/08/27	18	21.84	27	21.49	21.50	-9	4,155	-0.22%
2018/08/24	29	21.67	37	21.76	21.75	-8	4,019	-0.20%
2018/08/23	23	21.47	8	21.38	21.65	15	3,728	0.40%
2018/08/22	4	20.50	10	20.68	20.65	-6	3,364	-0.18%
2018/08/21	0	0.00	4	19.70	19.80	-4	3,080	-0.13%
2018/08/20	0	0.00	5	19.05	19.10	-5	2,905	-0.17%
2018/08/17	5	19.03	34	19.10	19.05	-29	2,850	-1.02%
2018/08/16	18	19.14	58	18.97	18.80	-40	2,680	-1.49%
2018/08/15	7	18.26	1	18.10	18.55	6	2,430	0.25%
2018/08/13	0	0.00	15	18.02	18.00	-15	2,271	-0.66%
2018/08/10	6	17.93	4	17.86	17.85	2	2,203	0.09%
2018/08/09	1	17.40	0	0.00	17.30	1	2,187	0.05%
2018/08/08	0	0.00	1	17.40	17.35	-1	2,194	-0.05%
2018/08/03	5	17.05	0	0.00	17.05	5	2,462	0.20%
2018/08/02	5	17.15	15	17.25	17.10	-10	2,506	-0.40%
2018/07/30	1	17.10	5	17.21	17.10	-4	2,655	-0.15%
2018/07/19	0	0.00	1	16.75	16.75	-1	2,832	-0.04%
2018/07/18	15.1	16.70	0	0.00	16.80	15.1	2,846	0.53%
2018/07/06	341	16.95	0	0.00	16.95	341	2,870	11.88%	大買/鉅額交易
2018/07/05	0	0.00	2	17.08	16.90	-2	2,907	-0.07%
2018/07/04	155	17.08	0	0.00	17.05	155	2,986	5.19%	大買/鉅額交易
2018/06/26	1	16.75	0	0.00	16.65	1	2,964	0.03%
2018/06/25	1	16.80	0	0.00	16.80	1	2,951	0.03%
2018/06/22	4	16.98	35	16.96	16.85	-31	2,957	-1.05%
2018/06/21	0	0.00	60	17.14	17.10	-60	2,950	-2.03%
2018/06/19	0	0.00	25	17.15	17.15	-25	2,958	-0.85%
2018/06/14	18	17.54	14	17.36	17.35	4	2,904	0.14%
2018/06/13	2	17.90	0	0.00	17.85	2	2,853	0.07%
2018/06/12	20	17.90	0	0.00	17.95	20	2,846	0.70%
2018/06/08	21	17.85	0	0.00	17.90	21	2,802	0.75%
2018/06/07	1	17.95	2	18.05	18.05	-1	2,815	-0.04%
2018/06/06	10	18.05	0	0.00	18.05	10	2,823	0.35%
2018/06/05	2	18.30	2	18.35	18.15	0	2,803	0.00%
2018/06/04	12	18.10	7	18.14	18.50	5	2,726	0.18%
2018/06/01	0	0.00	20	17.95	17.95	-20	2,590	-0.77%
2018/05/31	20	17.82	0	0.00	17.85	20	2,572	0.78%
2018/05/30	1	17.55	0	0.00	17.65	1	2,589	0.04%
2018/05/28	0	0.00	5	17.70	17.70	-5	2,638	-0.19%
2018/05/25	0	0.00	1	17.55	17.60	-1	2,740	-0.04%
2018/05/23	0	0.00	13	17.47	17.50	-13	3,119	-0.42%
2018/05/22	2	17.70	5	17.65	17.60	-3	3,090	-0.10%
2018/05/21	30	17.78	2	18.00	17.65	28	3,079	0.91%
2018/05/18	11	17.85	17	17.96	18.00	-6	3,034	-0.20%
2018/05/17	52	17.94	17	17.95	18.00	35	3,002	1.17%
2018/05/16	1	17.50	5	17.60	17.70	-4	2,879	-0.14%
2018/05/15	0.1	17.55	48	17.59	17.55	-47.9	2,874	-1.67%
2018/05/14	12	17.52	1	17.60	17.55	11	2,901	0.38%
2018/05/11	41	17.75	7	17.89	17.65	34	2,876	1.18%
2018/05/10	5	17.45	0	0.00	17.45	5	2,713	0.18%
2018/05/09	10	17.38	2	17.50	17.30	8	2,671	0.30%
2018/05/08	15	17.30	4	17.35	17.40	11	2,661	0.41%
2018/05/07	6	17.13	0	0.00	17.15	6	2,574	0.23%
2018/05/04	10	17.08	13	17.11	17.10	-3	2,552	-0.12%
2018/05/03	39	17.06	21	17.14	17.15	18	2,539	0.71%
2018/05/02	2	16.90	22	17.03	17.10	-20	2,516	-0.79%
2018/04/30	2	16.85	2	16.85	16.85	0	2,460	0.00%
2018/04/27	5	16.65	2	16.60	16.65	3	2,456	0.12%
2018/04/24	3	16.35	0	0.00	16.40	3	2,673	0.11%
2018/04/19	4	16.40	0	0.00	16.45	4	3,040	0.13%
2018/04/17	0	0.00	1	16.55	16.40	-1	3,101	-0.03%
2018/04/12	1	16.85	7	16.74	16.85	-6	3,198	-0.19%
2018/04/11	0	16.60	0	0.00	16.65	0	3,158	0.00%
2018/04/10	1	16.75	0	0.00	16.70	1	3,115	0.03%
2018/04/09	0	0.00	1	16.20	16.30	-1	3,063	-0.03%
2018/03/29	0	0.00	16	16.25	16.25	-16	3,231	-0.50%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/22	0	0.00	2	16.50	16.35	-2	3,297	-0.06%
2018/03/20	1	16.60	20	16.55	16.55	-19	3,331	-0.57%
2018/03/19	0	0.00	1	16.70	16.65	-1	3,340	-0.03%
2018/03/12	0	0.00	0	16.95	16.95	0	3,411	0.00%
2018/03/07	0	0.00	1	16.75	16.70	-1	3,615	-0.03%
2018/03/05	0	0.00	7	17.00	16.80	-7	3,624	-0.19%
2018/03/02	0	0.00	21	17.12	17.15	-21	3,587	-0.59%
2018/03/01	2	17.10	0	0.00	17.10	2	3,570	0.06%
2018/02/27	27	17.02	5	17.00	16.90	22	3,498	0.63%
2018/02/26	63	17.57	19	17.49	17.30	44	3,399	1.29%
2018/02/23	0	0.00	1	15.85	16.30	-1	3,079	-0.03%
2018/02/22	1	15.60	2	15.60	15.60	-1	3,074	-0.03%
2018/02/21	0	0.00	1	15.50	15.60	-1	3,129	-0.03%
2018/02/12	8	15.22	0	0.00	15.25	8	3,154	0.25%
2018/02/09	3	15.12	1	15.25	15.30	2	3,152	0.06%
2018/02/08	2	15.45	0	0.00	15.55	2	3,174	0.06%
2018/02/07	1	15.55	13	15.70	15.50	-12	3,195	-0.38%
2018/02/06	11	15.61	1	16.05	15.40	10	3,239	0.31%
2018/02/05	1	16.10	0	0.00	16.20	1	3,191	0.03%
2018/01/31	1	15.90	0	0.00	15.90	1	3,223	0.03%
2018/01/30	1	16.15	0	0.00	16.10	1	3,285	0.03%
2018/01/26	6	16.34	0	0.00	16.35	6	3,316	0.18%
2018/01/24	2	16.33	0	0.00	16.40	2	3,334	0.06%
2018/01/22	31	16.40	0	0.00	16.40	31	3,323	0.93%
2018/01/19	1.2	16.60	0	0.00	16.60	1.2	3,287	0.04%
2018/01/18	1	16.90	5	16.94	16.80	-4	3,254	-0.12%
2018/01/17	8	17.51	10	17.62	17.20	-2	3,139	-0.06%
2018/01/16	3	16.45	1	16.50	16.55	2	2,838	0.07%
2018/01/15	1	16.45	2	16.60	16.55	-1	2,906	-0.03%
2018/01/12	6	16.48	1	16.50	16.55	5	2,973	0.17%
2018/01/11	1	16.40	2	16.43	16.40	-1	2,973	-0.03%
2018/01/10	1	16.40	0	0.00	16.30	1	3,009	0.03%
2018/01/09	7	16.71	4	16.60	16.55	3	3,045	0.10%
2018/01/08	3	16.60	13	16.38	16.35	-10	3,060	-0.33%
2018/01/05	0	0.00	10	16.40	16.60	-10	3,075	-0.33%
2018/01/04	1	16.35	2	16.35	16.40	-1	3,089	-0.03%
2018/01/03	6	16.51	0.3	16.50	16.40	5.7	3,127	0.18%
2018/01/02	6	16.43	3	16.40	16.45	3	3,156	0.10%