國喬 (1312)-玉山-高雄券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
10.75
漲跌
▼0.20
漲幅
-1.83%
成交量
4,378張
產業
上市塑膠類股
644人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	37	10.68	3	10.85	10.75	34	2,475	1.37%
2024/12/12	1	11.00	0	0.00	10.95	1	2,465	0.04%
2024/12/10	13	11.17	0	0.00	11.15	13	2,461	0.53%
2024/12/09	16	11.11	5	11.30	11.20	11	2,463	0.45%
2024/12/06	17	11.25	0	0.00	11.30	17	2,472	0.69%
2024/12/05	0	0.00	1	11.45	11.30	-1	2,471	-0.04%
2024/12/04	6	11.45	2	11.50	11.45	4	2,484	0.16%
2024/12/03	0	0.00	0.1	11.45	11.50	-0.1	2,591	0.00%
2024/12/02	0	0.00	22	11.45	11.40	-22	2,589	-0.85%
2024/11/29	2	11.45	0	0.00	11.45	2	2,604	0.08%
2024/11/28	18	11.43	0	0.00	11.60	18	2,598	0.69%
2024/11/27	2	11.70	0	0.00	11.60	2	2,599	0.08%
2024/11/26	3	11.90	3	11.95	11.80	0	2,591	0.00%
2024/11/25	1	11.70	4	11.89	11.80	-3	2,582	-0.12%
2024/11/21	0	0.00	7	11.68	11.70	-7	2,599	-0.27%
2024/11/20	2	11.80	0	0.00	11.80	2	2,610	0.08%
2024/11/19	6	11.85	0	0.00	12.00	6	2,638	0.23%
2024/11/18	5	12.05	22	12.01	12.05	-17	2,645	-0.64%
2024/11/14	9	11.46	1	11.45	11.30	8	2,587	0.31%
2024/11/13	1	11.60	1	11.60	11.55	0	2,557	0.00%
2024/11/12	14	11.71	1	11.75	11.70	13	2,548	0.51%
2024/11/11	5	12.16	0	0.00	11.95	5	2,536	0.20%
2024/11/08	4	12.38	3	12.50	12.25	1	2,538	0.04%
2024/11/07	1	12.40	11	12.50	12.35	-10	2,557	-0.39%
2024/11/05	0	0.00	4	12.15	12.10	-4	2,627	-0.15%
2024/11/01	1	12.20	0	0.00	12.25	1	3,016	0.03%
2024/10/30	4	12.10	0	0.00	12.10	4	3,063	0.13%
2024/10/29	21	12.30	9	12.60	12.20	12	3,100	0.39%
2024/10/28	0	0.00	2	12.40	12.50	-2	3,076	-0.07%
2024/10/25	0	0.00	10	12.40	12.40	-10	3,109	-0.32%
2024/10/22	7	12.50	0	0.00	12.50	7	3,191	0.22%
2024/10/21	4	12.68	0	0.00	12.60	4	3,272	0.12%
2024/10/17	4	12.75	4.5	12.93	12.75	-0.5	3,586	-0.01%
2024/10/16	20	12.69	0	0.00	12.70	20	3,804	0.53%
2024/10/15	15	12.80	0	12.80	12.85	15	3,843	0.39%
2024/10/14	4	12.65	4	12.85	12.85	0	3,952	0.00%
2024/10/11	1	12.75	0	0.00	12.75	1	4,267	0.02%
2024/10/09	20	13.03	0	0.00	12.80	20	4,312	0.46%
2024/10/08	3	13.40	0	13.35	13.40	3	4,272	0.07%
2024/10/07	3	13.45	5	13.60	13.55	-2	4,285	-0.05%
2024/10/04	12	13.59	12	13.73	13.45	0	4,291	0.00%
2024/10/01	10.2	13.40	2	13.50	13.45	8.2	4,335	0.19%
2024/09/30	57.5	13.55	0	0.00	13.50	57.5	4,370	1.32%
2024/09/27	0.3	13.69	14	13.46	13.65	-13.7	4,371	-0.31%
2024/09/26	9	12.97	20	13.00	12.95	-11	4,240	-0.26%
2024/09/25	2	12.90	6	13.10	13.05	-4	4,240	-0.09%
2024/09/24	7	12.85	0	0.00	12.90	7	4,255	0.16%
2024/09/23	4	13.01	0	0.00	12.95	4	4,283	0.09%
2024/09/20	0	0.00	7	13.19	13.10	-7	4,310	-0.16%
2024/09/19	5	13.01	0	0.00	13.05	5	4,299	0.12%
2024/09/18	7	13.21	0	0.00	13.05	7	4,327	0.16%
2024/09/16	3	13.08	5	13.18	13.15	-2	4,420	-0.05%
2024/09/13	0	0.00	11	12.73	12.85	-11	4,414	-0.25%
2024/09/12	3	12.37	3	12.50	12.35	0	4,395	0.00%
2024/09/11	5	12.35	16	12.40	12.35	-11	4,386	-0.25%
2024/09/10	1	12.40	10	12.50	12.45	-9	4,386	-0.21%
2024/09/09	0.2	12.30	0	0.00	12.45	0.2	4,371	0.00%
2024/09/06	1	12.20	2	12.40	12.40	-1	4,331	-0.02%
2024/09/05	16.1	12.46	0	0.00	12.35	16.1	4,338	0.37%
2024/09/04	23	12.43	1	12.40	12.40	22	4,336	0.51%
2024/09/03	16	13.00	0	0.00	12.95	16	4,304	0.37%
2024/09/02	1	13.10	10	13.20	13.05	-9	4,336	-0.21%
2024/08/28	10.1	13.30	0	0.00	13.20	10.1	4,450	0.23%
2024/08/26	20	13.35	30	13.35	13.35	-10	4,530	-0.22%
2024/08/23	1	13.25	23	13.24	13.20	-22	4,548	-0.48%
2024/08/22	0	0.00	20	13.40	13.40	-20	4,624	-0.43%
2024/08/21	0	0.00	0	13.35	13.25	0	4,636	0.00%
2024/08/20	8	13.20	3	13.20	13.20	5	4,626	0.11%
2024/08/19	3	13.30	0	0.00	13.35	3	4,656	0.06%
2024/08/16	9	13.32	0	0.00	13.30	9	4,665	0.19%
2024/08/15	1	13.25	0	0.00	13.25	1	4,691	0.02%
2024/08/14	5	13.25	0	0.00	13.25	5	4,717	0.11%
2024/08/13	0	0.00	14	13.06	13.20	-14	4,773	-0.29%
2024/08/12	4	13.40	0	0.00	13.45	4	4,802	0.08%
2024/08/09	0	13.35	0	0.00	13.25	0	5,050	0.00%
2024/08/08	1	13.30	0	0.00	13.25	1	5,100	0.02%
2024/08/07	12	13.43	27	13.42	13.30	-15	5,323	-0.28%
2024/08/06	16	12.70	27	12.79	12.95	-11	5,255	-0.21%
2024/08/05	1	13.25	11	12.87	12.85	-10	5,107	-0.20%
2024/08/02	6	14.45	1	14.30	14.25	5	4,874	0.10%
2024/08/01	6	14.63	8	14.78	14.75	-2	4,821	-0.04%
2024/07/31	1	14.55	4	14.70	14.50	-3	4,775	-0.06%
2024/07/30	0.2	14.40	1	14.55	14.55	-0.8	4,768	-0.02%
2024/07/29	1	14.65	13	14.78	14.60	-12	4,724	-0.25%
2024/07/26	11	14.50	3.5	14.46	14.40	7.5	4,697	0.16%
2024/07/23	0.3	14.75	10	14.70	14.60	-9.7	4,683	-0.21%
2024/07/22	5	14.75	11	14.73	14.70	-6	4,659	-0.13%
2024/07/19	19.1	15.03	37	14.87	14.90	-17.9	4,566	-0.39%
2024/07/18	10	15.40	14	15.41	15.50	-4	4,390	-0.09%
2024/07/17	21	15.38	21	15.43	15.30	0	4,215	0.00%
2024/07/16	6	14.87	16	14.95	15.05	-10	4,035	-0.25%
2024/07/15	24	15.00	0	0.00	14.95	24	4,002	0.60%
2024/07/12	20	15.11	21.3	15.03	15.05	-1.3	3,917	-0.03%
2024/07/11	72	14.23	11	14.42	14.45	61	3,605	1.69%
2024/07/10	1	14.25	4	14.33	14.25	-3	3,585	-0.08%
2024/07/09	11	14.25	0.1	14.15	14.15	10.9	3,570	0.31%
2024/07/08	9	14.48	7	14.61	14.40	2	3,546	0.06%
2024/07/05	4	14.55	5	14.55	14.45	-1	3,538	-0.03%
2024/07/04	0	0.00	1	14.40	14.30	-1	3,492	-0.03%
2024/07/03	0	0.00	1	14.25	14.25	-1	3,479	-0.03%
2024/07/02	0	0.00	1	14.00	13.95	-1	3,460	-0.03%
2024/06/28	30	14.20	5	14.19	14.00	25	3,441	0.73%
2024/06/27	4	13.96	1	14.00	13.95	3	3,421	0.09%
2024/06/26	2	14.05	0	0.00	13.95	2	3,400	0.06%
2024/06/25	3	14.20	10	14.05	14.25	-7	3,399	-0.21%
2024/06/24	11	14.45	2	14.45	14.40	9	3,386	0.27%
2024/06/21	30	14.35	75	14.40	14.60	-45	3,365	-1.34%
2024/06/20	2	14.00	4	14.05	14.15	-2	3,241	-0.06%
2024/06/19	4.3	13.86	0	0.00	13.80	4.3	3,207	0.13%
2024/06/18	2	13.95	0	0.00	13.90	2	3,199	0.06%
2024/06/17	0	0.00	1	14.15	14.10	-1	3,218	-0.03%
2024/06/14	0	0.00	3	14.00	13.95	-3	3,211	-0.09%
2024/06/12	6	14.13	1	13.95	13.95	5	3,239	0.15%
2024/06/11	2	13.95	3	14.10	14.00	-1	3,231	-0.03%
2024/06/07	7	14.14	33	13.99	14.25	-26	3,262	-0.80%
2024/06/06	9	13.63	0	0.00	13.65	9	3,186	0.28%
2024/06/05	20	13.83	0	0.00	13.75	20	3,156	0.63%
2024/06/04	19	13.88	20	14.00	13.85	-1.1	3,211	-0.03%
2024/06/03	7	14.30	0	0.00	14.30	7	3,151	0.22%
2024/05/31	0	0.00	14	14.61	14.50	-14	3,115	-0.45%
2024/05/30	0	0.00	7	14.64	14.55	-7	3,114	-0.22%
2024/05/29	22	14.56	11	14.46	14.45	11	3,089	0.36%
2024/05/28	2	14.53	20	14.45	14.75	-18	3,056	-0.59%
2024/05/27	9	14.07	0	0.00	14.10	9	2,967	0.30%
2024/05/24	1.1	14.30	4	14.25	14.25	-3	2,966	-0.10%
2024/05/23	10	14.17	10	14.00	14.05	0	2,947	0.00%
2024/05/22	0	14.40	8	14.35	14.40	-8	2,898	-0.27%
2024/05/21	12	14.51	14	14.44	14.50	-2	2,882	-0.07%
2024/05/20	7	14.54	0	0.00	14.45	7	2,842	0.25%
2024/05/17	4.1	14.71	3	14.88	14.70	1.1	2,801	0.04%
2024/05/15	27	14.82	15	14.86	14.85	12	2,643	0.45%
2024/05/14	2	14.20	2	14.20	14.15	0	2,372	0.00%
2024/05/13	22	14.24	18.2	14.18	14.35	3.9	2,299	0.17%
2024/05/09	0	0.00	2	13.40	13.25	-2	2,075	-0.10%
2024/05/08	1	13.20	0	0.00	13.25	1	2,076	0.05%
2024/05/07	0	0.00	30	13.25	13.25	-30	2,087	-1.44%
2024/05/06	3	13.40	0	0.00	13.45	3	2,100	0.14%
2024/05/03	0	0.00	20	13.60	13.45	-20	2,120	-0.94%
2024/04/30	2.2	13.45	0	0.00	13.50	2.2	2,125	0.10%
2024/04/29	3	13.25	103	13.55	13.65	-100	2,121	-4.71%	大賣/
2024/04/26	6	13.25	5	13.25	13.30	1	2,086	0.05%
2024/04/25	0	0.00	1	13.10	13.20	-1	2,097	-0.05%
2024/04/22	2.1	13.15	4	13.28	13.15	-1.9	2,245	-0.08%
2024/04/19	10	13.15	5	13.16	12.90	5	2,208	0.23%
2024/04/18	4	12.88	1	13.15	13.10	3	2,182	0.14%
2024/04/17	6	12.99	0	0.00	12.95	6	2,215	0.27%
2024/04/16	9	13.06	0	0.00	12.95	9	2,259	0.40%
2024/04/15	3	13.40	9	13.49	13.35	-6	2,248	-0.27%
2024/04/11	16.4	13.41	8	13.53	13.35	8.4	2,269	0.37%
2024/04/10	10	13.65	0	0.00	13.70	10	2,261	0.44%
2024/04/09	21	13.51	0	0.00	13.55	21	2,269	0.93%
2024/04/08	15	13.28	0	0.00	13.30	15	2,246	0.67%
2024/04/03	2	13.20	0	0.00	13.20	2	2,279	0.09%
2024/04/02	13	13.39	0	0.00	13.35	13	2,306	0.56%
2024/04/01	12	13.50	12	13.50	13.55	0	2,324	0.00%
2024/03/29	1	13.25	0	0.00	13.30	1	2,482	0.04%
2024/03/28	2.1	13.12	0	0.00	13.10	2.1	2,722	0.08%
2024/03/27	1	13.35	0	0.00	13.35	1	2,715	0.04%
2024/03/26	1.1	13.60	6	13.55	13.40	-4.9	2,776	-0.18%
2024/03/25	1	13.35	16	13.40	13.40	-15	2,781	-0.54%
2024/03/21	1	13.35	0	0.00	13.45	1	2,906	0.03%
2024/03/20	15	13.00	0	0.00	13.15	15	2,986	0.50%
2024/03/19	0	13.35	0.5	13.30	13.15	-0.5	3,002	-0.02%
2024/03/18	0	0.00	5	13.18	13.15	-5	3,035	-0.16%
2024/03/15	50.2	13.40	1	13.35	13.35	49.2	3,116	1.58%
2024/03/14	2	13.45	0	0.00	13.50	2	3,180	0.06%
2024/03/13	46	13.46	0	0.00	13.45	46	3,199	1.44%
2024/03/12	0	0.00	3	13.82	13.85	-3	3,168	-0.09%
2024/03/11	2	13.55	0	0.00	13.75	2	3,182	0.06%
2024/03/08	22.3	13.60	11	13.60	13.55	11.3	3,175	0.36%
2024/03/07	14.3	13.89	5	13.89	13.90	9.3	3,119	0.30%
2024/03/06	2	14.00	0	0.00	14.05	2	3,090	0.06%
2024/03/05	1.5	14.01	1	14.05	14.00	0.5	3,129	0.02%
2024/03/04	31	14.04	0	0.00	14.05	31	3,123	0.99%
2024/03/01	1	14.10	0	0.00	14.10	1	3,153	0.03%
2024/02/29	6	14.13	0	0.00	14.15	6	3,180	0.19%
2024/02/27	6	14.10	0	0.00	14.10	6	3,200	0.19%
2024/02/26	0	14.30	0	0.00	14.25	0	3,169	0.00%
2024/02/23	0	14.35	9	14.30	14.25	-9	3,174	-0.28%
2024/02/22	7	14.30	0	0.00	14.30	7	3,174	0.22%
2024/02/21	11	14.45	0	0.00	14.35	11	3,160	0.35%
2024/02/20	9	14.59	0	0.00	14.50	9	3,151	0.29%
2024/02/19	2.1	14.75	6	14.73	14.70	-3.9	3,164	-0.12%
2024/02/16	5	14.40	2	14.35	14.45	3	3,162	0.09%
2024/02/05	0	0.00	2	14.20	14.25	-2	3,121	-0.06%
2024/02/02	0.3	14.50	10	14.40	14.40	-9.7	3,106	-0.31%
2024/01/31	0	0.00	2	14.40	14.40	-2	3,075	-0.07%
2024/01/30	2	14.60	6	14.35	14.50	-4	3,067	-0.13%
2024/01/29	0	0.00	9	14.76	14.75	-9	3,046	-0.30%
2024/01/26	2	14.50	5	14.55	14.50	-3	3,020	-0.10%
2024/01/25	0	14.45	8	14.40	14.40	-8	2,991	-0.27%
2024/01/24	7	14.35	8	14.43	14.35	-1	2,969	-0.03%
2024/01/23	0	0.00	8	14.33	14.25	-8	2,954	-0.27%
2024/01/22	0	0.00	25	14.15	14.15	-25	2,937	-0.85%
2024/01/19	10.3	14.02	5	14.10	14.10	5.3	2,918	0.18%
2024/01/18	29	14.00	0	0.00	14.05	29	2,900	1.00%
2024/01/17	28	14.06	1	14.10	14.05	27	2,888	0.93%
2024/01/16	35.2	14.35	10	14.40	14.30	25.2	2,815	0.89%
2024/01/15	2	14.65	3	14.70	14.60	-1	2,751	-0.04%
2024/01/12	1	14.65	10	14.75	14.70	-9	2,763	-0.33%
2024/01/11	32.3	14.54	5	14.56	14.60	27.3	2,752	0.99%
2024/01/10	113	14.77	10	14.85	14.70	103	2,695	3.82%	大買/鉅額交易
2024/01/09	7	14.98	0	0.00	14.95	7	2,644	0.26%
2024/01/05	0	0.00	3	15.10	15.20	-3	2,569	-0.12%
2024/01/03	2	15.25	2	15.20	15.15	0	2,545	0.00%
2024/01/02	0	15.20	5	15.17	15.15	-5	2,515	-0.20%
2023/12/29	1	15.15	0	0.00	15.20	1	2,498	0.04%
2023/12/28	14.8	15.06	2	15.10	15.10	12.8	2,454	0.52%
2023/12/27	14	15.10	0	0.00	15.10	14	2,422	0.58%
2023/12/26	17	15.21	56	15.31	15.10	-39	2,395	-1.63%
2023/12/25	25	14.85	32	14.88	14.85	-7	2,213	-0.32%
2023/12/22	5	15.10	0	0.00	15.05	5	1,962	0.25%
2023/12/21	12	15.28	0	0.00	15.30	12	1,937	0.62%
2023/12/20	1	15.00	1	15.00	15.05	0	1,865	0.00%
2023/12/19	7	14.89	5	14.83	14.90	2	1,841	0.11%
2023/12/18	2.1	15.35	0	0.00	15.20	2.1	1,754	0.12%
2023/12/15	19	15.34	3	15.30	15.25	16	1,714	0.93%
2023/12/14	0	0.00	5	15.20	15.20	-5	1,614	-0.31%
2023/12/13	2	15.20	0	0.00	15.15	2	1,560	0.13%
2023/12/12	2	15.10	5	15.15	15.45	-3	1,536	-0.20%
2023/12/11	52.1	15.34	22	15.66	15.20	30.1	1,441	2.09%
2023/12/08	1	15.70	0	0.00	15.70	1	1,371	0.07%
2023/12/07	53.1	15.75	0	0.00	15.70	53.1	1,337	3.97%
2023/12/06	6	15.96	0	0.00	15.95	6	1,305	0.46%
2023/12/05	2	15.95	0	0.00	16.00	2	1,296	0.15%
2023/12/04	1	15.95	0	0.00	16.00	1	1,276	0.08%
2023/12/01	1	16.05	0	0.00	15.95	1	1,251	0.08%
2023/11/30	17.2	15.91	0	0.00	16.05	17.2	1,242	1.38%
2023/11/29	0	0.00	5	16.10	16.10	-5	1,197	-0.42%
2023/11/28	0.1	16.25	3	16.20	16.20	-2.9	1,185	-0.24%
2023/11/24	5	16.75	12	16.37	16.75	-7	1,085	-0.64%
2023/11/20	0	0.00	1.4	16.36	16.35	-1.4	1,023	-0.14%
2023/11/16	10	16.30	6	16.35	16.35	4	1,043	0.38%
2023/11/15	0.4	16.10	1	16.00	16.15	-0.6	1,023	-0.06%
2023/11/14	3	15.75	0	0.00	15.80	3	1,023	0.29%
2023/11/13	16	15.75	0	0.00	15.75	16	1,051	1.52%
2023/11/10	20	15.85	0	0.00	15.80	20	1,096	1.82%
2023/11/09	19	15.89	0	0.00	15.85	19	1,163	1.63%
2023/11/08	2	15.95	0	0.00	16.00	2	1,255	0.16%
2023/11/07	0	0.00	2	16.00	16.05	-2	1,262	-0.16%
2023/11/06	2	16.20	0	0.00	16.15	2	1,275	0.16%
2023/11/03	0.1	16.10	0.5	16.05	16.05	-0.4	1,278	-0.03%
2023/11/02	2	15.85	0	0.00	15.90	2	1,287	0.16%
2023/11/01	1	15.70	0	0.00	15.70	1	1,295	0.08%
2023/10/31	21	15.73	0	0.00	15.80	21	1,320	1.59%
2023/10/30	5	15.85	0	0.00	15.85	5	1,372	0.36%
2023/10/27	10	15.92	0	0.00	15.95	10	1,398	0.71%
2023/10/26	14	15.87	0	0.00	15.90	14	1,430	0.98%
2023/10/25	0	0.00	1	16.00	16.05	-1	1,436	-0.07%
2023/10/24	1	15.90	0	0.00	15.90	1	1,451	0.07%
2023/10/23	1	15.90	0	0.00	15.95	1	1,472	0.07%
2023/10/20	8	15.89	0	0.00	15.90	8	1,472	0.54%
2023/10/19	8	16.14	0	0.00	16.20	8	1,469	0.54%
2023/10/18	10	16.20	0	0.00	16.15	10	1,475	0.68%
2023/10/17	1	16.60	0	0.00	16.40	1	1,473	0.07%
2023/10/16	1	16.60	0	0.00	16.60	1	1,524	0.07%
2023/10/13	1	16.50	0	0.00	16.50	1	1,559	0.06%
2023/10/12	0	0.00	1	16.30	16.55	-1	1,580	-0.06%
2023/10/04	1	16.30	0	0.00	16.30	1	1,644	0.06%
2023/09/28	1.1	16.71	0	0.00	16.65	1.1	1,708	0.06%
2023/09/26	0	0.00	7	16.80	16.75	-7	1,741	-0.40%
2023/09/25	6	17.00	0	0.00	17.00	6	1,740	0.34%
2023/09/21	1	17.10	0	0.00	17.10	1	1,759	0.06%
2023/09/20	1	17.40	0	0.00	17.25	1	1,753	0.06%
2023/09/19	1	17.50	0	0.00	17.45	1	1,751	0.06%
2023/09/15	0	0.00	1	17.50	17.25	-1	1,753	-0.06%
2023/09/13	0	0.00	1	17.45	17.55	-1	1,748	-0.06%
2023/09/11	0	0.00	3	17.30	17.10	-3	1,733	-0.17%
2023/09/08	0	0.00	1	17.10	17.10	-1	1,733	-0.06%
2023/09/06	0	0.00	1	17.05	16.95	-1	1,734	-0.06%
2023/08/31	2	16.80	6	16.76	16.80	-4	1,719	-0.23%
2023/08/30	8	16.86	0	0.00	16.90	8	1,751	0.46%
2023/08/29	0	16.80	0	0.00	16.80	0	1,769	0.00%
2023/08/28	0	0.00	1	16.75	16.65	-1	1,778	-0.06%
2023/08/24	1	16.40	0	0.00	16.50	1	1,825	0.05%
2023/08/23	3	16.30	0	0.00	16.40	3	1,825	0.16%
2023/08/22	7	16.46	0	0.00	16.35	7	1,834	0.38%
2023/08/21	6	16.60	1	16.70	16.60	5	1,824	0.27%
2023/08/18	2	17.05	0	0.00	16.85	2	1,825	0.11%
2023/08/17	2	16.50	2	16.20	16.70	0	1,817	0.00%
2023/08/16	10.1	16.65	33	16.59	16.50	-22.9	1,787	-1.28%
2023/08/15	2.1	16.79	5	16.85	16.95	-2.9	1,758	-0.16%
2023/08/14	0.1	17.55	0	0.00	17.25	0.1	1,706	0.00%
2023/08/08	6	18.78	0	0.00	18.75	6	1,674	0.36%
2023/08/04	5	18.80	0	0.00	18.80	5	1,711	0.29%
2023/08/02	3	19.05	4	18.93	18.70	-1	1,718	-0.06%
2023/08/01	0	0.00	1	18.60	18.60	-1	1,668	-0.06%
2023/07/31	25	18.46	1	18.45	18.40	24	1,654	1.45%
2023/07/28	2	18.30	5	18.28	18.30	-3	1,654	-0.18%
2023/07/27	5	18.13	2	18.13	18.20	3	1,677	0.18%
2023/07/26	1	18.25	1	18.35	18.35	0	1,683	0.00%
2023/07/25	0.2	18.27	1.1	18.21	18.25	-1	1,705	-0.06%
2023/07/24	2	18.10	1.9	18.15	18.15	0.1	1,735	0.01%
2023/07/20	0	0.00	2	18.35	18.40	-2	1,826	-0.11%
2023/07/19	3	18.23	3	18.15	18.10	0	1,996	0.00%
2023/07/18	16	18.45	1	18.45	18.45	15	1,973	0.76%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/14	0	0.00	1	18.50	18.45	-1	2,014	-0.05%
2023/07/12	2	18.35	0	0.00	18.25	2	2,130	0.09%
2023/07/11	2	18.50	0	0.00	18.55	2	2,170	0.09%
2023/07/10	1	18.55	0	0.00	18.50	1	2,291	0.04%
2023/07/07	1	18.60	0	0.00	18.65	1	2,329	0.04%
2023/07/06	4	18.90	0	0.00	18.80	4	2,319	0.17%
2023/07/05	2	19.18	2	19.20	19.10	0	2,313	0.00%
2023/06/30	3	19.50	0	0.00	19.45	3	2,443	0.12%
2023/06/21	0	0.00	4	19.30	19.25	-4	2,533	-0.16%
2023/06/20	2	19.20	0	0.00	19.20	2	2,544	0.08%
2023/06/15	4	19.23	2	19.30	19.30	2	2,531	0.08%
2023/06/13	10	19.22	4	19.24	19.20	6	2,599	0.23%
2023/06/12	2	19.33	0	19.45	19.35	2	2,625	0.08%
2023/06/09	2	19.50	0	0.00	19.45	2	2,629	0.08%
2023/06/08	0	0.00	1	19.60	19.60	-1	2,650	-0.04%
2023/06/07	3	19.60	0	0.00	19.55	3	2,691	0.11%
2023/06/06	0	0.00	8	19.59	19.55	-8	2,697	-0.30%
2023/06/05	46	19.71	0	0.00	19.65	46	2,703	1.70%
2023/06/02	2	19.35	1	19.20	19.35	1	2,685	0.04%
2023/06/01	0	0.00	1	19.00	19.15	-1	2,690	-0.04%
2023/05/31	4	18.98	10	19.00	19.00	-6	2,689	-0.22%
2023/05/26	3	18.98	1	19.10	18.95	2	2,681	0.07%
2023/05/25	2	19.28	0	0.00	19.10	2	2,697	0.07%
2023/05/23	2	19.40	0	0.00	19.30	2	2,697	0.07%
2023/05/22	1	19.15	0	0.00	19.15	1	2,696	0.04%
2023/05/19	1	19.00	0	0.00	19.00	1	2,708	0.04%
2023/05/17	0	0.00	1	19.15	19.20	-1	2,735	-0.04%
2023/05/16	0	0.00	1	19.05	19.05	-1	2,742	-0.04%
2023/05/15	1	18.90	0	0.00	19.00	1	2,732	0.04%
2023/05/12	3	18.82	0	0.00	18.90	3	2,774	0.11%
2023/05/11	3	18.82	0	0.00	18.75	3	2,751	0.11%
2023/05/09	7	19.49	1	19.55	19.45	6	2,776	0.22%
2023/05/08	4	19.75	15	19.65	19.75	-11	2,779	-0.40%
2023/05/05	1	19.75	0	0.00	19.70	1	2,811	0.04%
2023/05/03	21	19.90	1	19.85	19.85	20	2,862	0.70%
2023/05/02	0	0.00	5.1	20.15	20.10	-5.1	2,900	-0.18%
2023/04/28	4	20.30	0	0.00	20.25	4	2,931	0.14%
2023/04/26	2	20.20	0	0.00	20.25	2	2,960	0.07%
2023/04/25	11	20.70	7	20.74	20.30	4	2,926	0.14%
2023/04/24	9	20.72	0	0.00	20.80	9	2,921	0.31%
2023/04/20	0	20.25	0	0.00	20.25	0	2,771	0.00%
2023/04/19	6	20.33	6.3	20.20	20.20	-0.3	2,771	-0.01%
2023/04/18	7	20.91	0.2	20.72	20.55	6.8	2,732	0.25%
2023/04/17	18	21.15	1	21.20	21.20	17	2,683	0.63%
2023/04/14	0	0.00	3	21.12	21.15	-3	2,686	-0.11%
2023/04/13	8	20.74	40	20.85	20.75	-32	2,655	-1.21%
2023/04/12	17	20.62	201	20.65	20.60	-184	2,543	-7.24%	大賣/鉅額交易
2023/04/11	4	20.38	2	20.45	20.40	2	2,511	0.08%
2023/04/10	5	20.20	0	0.00	20.40	5	2,513	0.20%
2023/04/07	10	20.05	1	20.20	20.20	9	2,507	0.36%
2023/04/06	3	20.42	0	0.00	20.15	3	2,542	0.12%
2023/03/31	0	0.00	4	19.90	20.00	-4	2,482	-0.16%
2023/03/28	4	19.80	0	0.00	19.80	4	2,687	0.15%
2023/03/27	5	19.88	1	19.80	20.00	4	2,697	0.15%
2023/03/23	0.1	19.40	0	0.00	19.45	0.1	2,767	0.00%
2023/03/21	1	19.40	0	0.00	19.40	1	2,841	0.04%
2023/03/20	0.3	19.57	0	0.00	19.55	0.3	2,903	0.01%
2023/03/17	0.3	19.44	0	0.00	19.55	0.3	3,123	0.01%
2023/03/16	0	0.00	5	18.95	18.90	-5	3,124	-0.16%
2023/03/15	1	19.50	0	0.00	19.45	1	3,186	0.03%
2023/03/13	0	0.00	1	19.80	19.65	-1	3,388	-0.03%
2023/03/10	0	0.00	1	19.65	19.60	-1	3,538	-0.03%
2023/03/07	1	20.00	0	0.00	20.00	1	4,436	0.02%
2023/03/01	0	0.00	16	19.90	19.80	-16	4,684	-0.34%
2023/02/24	0	20.05	0	0.00	19.90	0	4,677	0.00%
2023/02/23	0	0.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/22	0	0.00	20	19.85	19.85	-20	4,664	-0.43%
2023/02/16	0	19.75	0	0.00	19.65	0	4,872	0.00%
2023/02/15	0	19.55	0	0.00	19.65	0	4,963	0.00%
2023/02/14	0	0.00	1	19.35	19.50	-1	4,957	-0.02%
2023/02/13	1	19.20	0	0.00	19.40	1	5,002	0.02%
2023/02/06	0	0.00	20	20.00	19.95	-20	4,905	-0.41%
2023/02/03	0	0.00	1	19.95	19.85	-1	4,885	-0.02%
2023/02/01	1	20.15	1	20.05	20.10	0	4,806	0.00%
2023/01/17	1	19.75	0	0.00	19.85	1	4,691	0.02%
2023/01/16	1	19.70	0	0.00	19.70	1	4,665	0.02%
2023/01/13	1	19.55	0	0.00	19.50	1	4,597	0.02%
2023/01/12	10	19.60	0	0.00	19.60	10	4,591	0.22%
2023/01/04	1	19.30	0	0.00	19.30	1	4,480	0.02%
2023/01/03	0	0.00	2	19.15	19.20	-2	4,453	-0.04%
2022/12/29	0	0.00	120	18.63	18.80	-120	4,415	-2.72%	大賣/鉅額交易
2022/12/28	3	18.87	0	0.00	18.85	3	4,417	0.07%
2022/12/27	10	19.20	0	0.00	19.20	10	4,403	0.23%
2022/12/26	0	0.00	6	19.13	19.10	-6	4,384	-0.14%
2022/12/23	21	18.95	2	18.95	18.95	19	4,368	0.43%
2022/12/22	0	0.00	17	18.54	18.75	-17	4,346	-0.39%
2022/12/21	1	18.15	4	18.53	18.15	-3	4,338	-0.07%
2022/12/20	0	0.00	7	18.35	18.25	-7	4,264	-0.16%
2022/12/16	16	18.49	0	0.00	18.35	16	4,271	0.37%
2022/12/15	6	19.10	2	19.08	19.05	4	4,192	0.10%
2022/12/14	1	18.80	1	18.55	18.80	0	4,160	0.00%
2022/12/13	4	18.50	2	18.85	18.50	2	4,147	0.05%
2022/12/12	2	18.50	0	0.00	18.45	2	4,095	0.05%
2022/12/09	0	0.00	1	19.70	19.00	-1	4,067	-0.02%
2022/12/08	5	18.65	0	0.00	18.85	5	3,862	0.13%
2022/12/07	16	18.85	2	19.00	18.85	14	3,836	0.36%
2022/12/06	51	19.78	8	19.81	19.20	43	3,753	1.15%
2022/12/02	44	20.47	7	20.25	20.30	37	3,560	1.04%
2022/12/01	35	20.78	17	20.83	20.70	18	3,402	0.53%
2022/11/30	3	19.48	4	20.33	20.80	-1	2,936	-0.03%
2022/11/28	0	0.00	689	18.80	18.80	-689	2,511	-27.43%	大賣/鉅額交易
2022/11/25	1	18.40	0	0.00	18.30	1	2,377	0.04%
2022/11/22	1	17.35	3	17.40	17.35	-2	2,275	-0.09%
2022/11/14	0	0.00	5	17.70	17.80	-5	2,318	-0.22%
2022/11/11	1	18.15	1	18.00	18.05	0	2,211	0.00%
2022/11/09	0	0.00	206	18.51	18.50	-206	2,248	-9.16%	大賣/鉅額交易
2022/11/04	4	17.95	0	0.00	17.95	4	2,357	0.17%
2022/11/03	0	0.00	2	17.60	17.75	-2	2,362	-0.08%
2022/10/20	0.1	17.00	0	0.00	17.20	0.1	2,443	0.00%
2022/10/07	0	0.00	1	17.90	18.00	-1	2,567	-0.04%
2022/10/04	1	17.75	0	0.00	17.75	1	3,093	0.03%
2022/09/30	0	0.00	3	17.27	17.50	-3	3,229	-0.09%
2022/09/29	0	0.00	330	16.95	17.10	-330	3,278	-10.07%	大賣/鉅額交易
2022/09/26	1	18.00	0	0.00	17.85	1	3,292	0.03%
2022/09/23	0	0.00	21	18.79	18.65	-21	3,314	-0.63%
2022/09/21	0	0.00	4	18.65	18.60	-4	3,349	-0.12%
2022/09/16	0	0.00	170	18.80	18.70	-170	3,396	-5.01%	大賣/鉅額交易
2022/09/15	0	0.00	70	18.63	18.80	-70	3,416	-2.05%
2022/09/13	0	0.00	2	18.70	18.65	-2	3,590	-0.06%
2022/09/12	2	18.45	1	18.45	18.45	1	3,645	0.03%
2022/09/05	1	18.40	0	0.00	18.35	1	3,674	0.03%
2022/09/02	1	18.60	0	0.00	18.55	1	3,684	0.03%
2022/09/01	0.1	18.75	0	0.00	18.70	0.1	3,667	0.00%
2022/08/31	1	18.70	0	0.00	18.80	1	3,658	0.03%
2022/08/29	0	0.00	1	18.80	18.75	-1	3,704	-0.03%
2022/08/26	2	19.10	13	19.10	19.15	-11	3,702	-0.30%
2022/08/25	6	19.10	0	0.00	19.10	6	3,735	0.16%
2022/08/24	107	19.22	112	19.30	19.20	-5	3,731	-0.13%	大買/大賣/
2022/08/23	2	18.83	0	0.00	18.90	2	3,674	0.05%
2022/08/22	0	0.00	2	18.85	18.90	-2	3,717	-0.05%
2022/08/19	4	18.69	81	18.85	18.90	-77	3,723	-2.07%
2022/08/18	3	18.70	9	18.86	18.70	-6	3,735	-0.16%
2022/08/17	76	18.62	2	18.75	18.70	74	3,748	1.97%
2022/08/16	23	18.95	0	0.00	18.85	23	3,712	0.62%
2022/08/15	1	19.20	2	19.19	19.20	-1	3,655	-0.03%
2022/08/12	13	19.30	0	0.00	19.25	13	3,634	0.36%
2022/08/10	2	19.35	2	19.50	19.55	0	3,591	0.00%
2022/08/09	1	19.55	0	0.00	19.60	1	3,624	0.03%
2022/08/05	310	19.39	12	19.43	19.40	298	3,700	8.05%	大買/鉅額交易
2022/08/04	1	19.20	0	0.00	19.25	1	3,773	0.03%
2022/08/03	0	0.00	1	19.55	19.35	-1	3,773	-0.03%
2022/07/29	5	19.80	0	0.00	19.80	5	3,966	0.13%
2022/07/26	0	19.75	1	19.75	19.65	-1	4,062	-0.02%
2022/07/22	1	19.30	5	19.30	19.35	-4	4,178	-0.10%
2022/07/20	20	19.60	25	19.39	19.35	-5	4,312	-0.12%
2022/07/19	5	19.20	0	0.00	19.35	5	4,361	0.11%
2022/07/15	2	18.88	0	0.00	18.80	2	4,367	0.05%
2022/07/14	1	19.25	0	0.00	19.20	1	4,323	0.02%
2022/07/13	8	20.68	8	20.98	20.60	0	4,147	0.00%
2022/07/12	0	0.00	1	20.90	20.35	-1	3,987	-0.03%
2022/07/11	0	21.80	5	21.45	21.40	-5	3,872	-0.13%
2022/07/08	29	21.67	0	0.00	21.65	29	3,871	0.75%
2022/07/07	0	0.00	15	21.30	21.55	-15	3,848	-0.39%
2022/07/06	42	21.51	0	0.00	21.40	42	3,823	1.10%
2022/07/05	0	0.00	2	22.05	22.15	-2	3,845	-0.05%
2022/07/04	4	21.96	0	0.00	21.80	4	3,840	0.10%
2022/07/01	0	0.00	4	21.95	21.95	-4	3,924	-0.10%
2022/06/30	0	0.00	1	22.75	22.70	-1	3,952	-0.03%
2022/06/28	0	0.00	1	23.30	23.30	-1	4,190	-0.02%
2022/06/27	0	0.00	1	23.00	23.20	-1	4,495	-0.02%
2022/06/23	0	0.00	96	22.35	22.35	-96	4,515	-2.13%
2022/06/22	4	22.43	5	22.25	22.25	-1	4,511	-0.02%
2022/06/21	0	0.00	2	23.08	23.10	-2	4,418	-0.05%
2022/06/20	53	23.35	3	23.12	22.80	50	4,393	1.14%
2022/06/17	6	23.62	17	23.67	23.60	-11	4,361	-0.25%
2022/06/16	1	24.15	12	24.25	23.85	-11	4,373	-0.25%
2022/06/15	0	0.00	2	24.15	24.20	-2	4,381	-0.05%
2022/06/14	52	23.95	4	23.93	23.95	48	4,404	1.09%
2022/06/13	8	24.11	4	24.20	24.15	4	4,426	0.09%
2022/06/10	2	24.65	6	24.65	24.60	-4	4,429	-0.09%
2022/06/09	1	24.65	4	24.68	24.75	-3	4,480	-0.07%
2022/06/08	0	0.00	8	24.71	24.60	-8	4,538	-0.18%
2022/06/07	2	24.50	2	24.55	24.50	0	4,595	0.00%
2022/06/06	0	0.00	11	24.58	24.55	-11	4,808	-0.23%
2022/06/02	7	24.74	1	24.70	24.75	6	4,978	0.12%
2022/06/01	12	24.63	19	24.51	24.50	-7	5,083	-0.14%
2022/05/31	0	0.00	20	24.35	24.50	-20	5,132	-0.39%
2022/05/30	1	24.40	27	24.28	24.30	-26	5,269	-0.49%
2022/05/27	0	0.00	32	24.05	24.00	-32	5,388	-0.59%
2022/05/26	10	24.20	18	24.08	23.95	-8	5,504	-0.15%
2022/05/24	0	0.00	27	24.24	24.10	-27	5,633	-0.48%
2022/05/23	0	0.00	29	24.14	24.15	-29	5,624	-0.52%
2022/05/20	2	24.20	0	0.00	24.10	2	5,713	0.04%
2022/05/19	3	24.02	0	0.00	24.15	3	5,774	0.05%
2022/05/18	1	24.50	1	24.45	24.55	0	5,777	0.00%
2022/05/16	0	0.00	1	24.00	23.95	-1	5,853	-0.02%
2022/05/12	31	23.60	0	0.00	23.45	31	6,070	0.51%
2022/05/11	151	24.10	2	24.25	24.20	149	6,223	2.39%	大買/鉅額交易
2022/05/10	59	24.16	0	0.00	24.25	59	6,404	0.92%
2022/05/09	5	24.93	0	0.00	24.60	5	6,485	0.08%
2022/05/06	4	25.58	3	25.60	25.55	1	6,541	0.02%
2022/05/05	1	26.00	7	26.09	26.15	-6	6,623	-0.09%
2022/05/03	3	25.68	0	0.00	25.65	3	6,694	0.04%
2022/04/29	0	0.00	2	26.15	26.05	-2	6,777	-0.03%
2022/04/28	6	25.30	0	0.00	25.80	6	6,871	0.09%
2022/04/27	11	25.30	2	25.25	25.05	9	6,853	0.13%
2022/04/26	11	25.90	0	0.00	26.00	11	6,861	0.16%
2022/04/25	3	26.03	0	0.00	25.95	3	6,865	0.04%
2022/04/22	0	0.00	2	26.45	26.50	-2	6,816	-0.03%
2022/04/21	1	26.40	6	26.35	26.50	-5	6,834	-0.07%
2022/04/20	0	0.00	3	26.30	26.30	-3	6,875	-0.04%
2022/04/18	5	26.09	0	0.00	26.05	5	7,130	0.07%
2022/04/15	1	26.40	0	0.00	26.40	1	7,184	0.01%
2022/04/14	1	26.30	0	0.00	26.55	1	7,364	0.01%
2022/04/13	4	26.26	0	0.00	26.30	4	7,342	0.05%
2022/04/12	7	26.00	4	26.00	26.15	3	7,389	0.04%
2022/04/11	1	26.20	0	0.00	26.15	1	7,410	0.01%
2022/04/08	7	26.41	0	0.00	26.60	7	7,422	0.09%
2022/04/07	7	26.44	0	0.00	26.25	7	7,512	0.09%
2022/04/06	6	26.70	0	0.00	26.75	6	7,510	0.08%
2022/04/01	24	26.86	0	0.00	27.00	24	7,483	0.32%
2022/03/31	4	27.39	14	27.43	27.30	-10	7,388	-0.14%
2022/03/30	355	27.91	41	27.91	27.85	314	7,366	4.26%	大買/鉅額交易
2022/03/29	0	0.00	18	26.80	26.80	-18	7,049	-0.26%
2022/03/28	2	26.70	5	26.60	26.80	-3	7,062	-0.04%
2022/03/25	0	0.00	6	27.08	27.25	-6	7,058	-0.09%
2022/03/23	1	27.30	5	27.18	27.15	-4	7,109	-0.06%
2022/03/22	0	0.00	1	26.95	27.15	-1	7,152	-0.01%
2022/03/21	10	26.95	3	26.95	27.00	7	7,239	0.10%
2022/03/18	2	26.65	10	26.63	26.55	-8	7,296	-0.11%
2022/03/17	0	26.65	0	0.00	26.75	0	7,342	0.00%
2022/03/16	1	26.20	0	0.00	26.30	1	7,413	0.01%
2022/03/14	4	26.33	1	26.65	26.80	3	7,632	0.04%
2022/03/11	1	26.15	0	0.00	26.25	1	7,710	0.01%
2022/03/10	132	26.46	52	26.45	26.50	80	7,763	1.03%	大買/
2022/03/09	57	26.51	26.1	26.25	26.10	31	7,810	0.40%
2022/03/08	23	26.71	8	26.73	26.70	15	7,737	0.19%
2022/03/07	8	27.78	0	0.00	27.75	8	7,794	0.10%
2022/03/04	0	28.65	0	0.00	28.65	0	8,034	0.00%
2022/03/03	2	28.85	0.1	28.95	28.95	2	8,350	0.02%
2022/03/02	1	28.90	166	29.00	28.85	-165	9,203	-1.79%	大賣/鉅額交易
2022/03/01	2	28.78	6	28.76	28.75	-4	9,854	-0.04%
2022/02/25	1	28.00	0	0.00	28.40	1	10,084	0.01%
2022/02/24	13	27.89	4	27.94	27.80	9	10,113	0.09%
2022/02/23	6	28.35	0	0.00	28.45	6	10,078	0.06%
2022/02/22	6	28.47	0	0.00	28.35	6	10,231	0.06%
2022/02/21	3	28.63	4	28.79	28.70	-1	10,260	-0.01%
2022/02/18	0	0.00	10	28.60	28.55	-10	10,295	-0.10%
2022/02/17	0	0.00	13	28.35	28.35	-13	10,442	-0.12%
2022/02/16	190	28.25	0	0.00	28.25	190	10,722	1.77%	大買/鉅額交易
2022/02/15	6	28.25	0	0.00	28.35	6	11,238	0.05%
2022/02/14	14	28.64	4	28.35	28.30	10	11,335	0.09%
2022/02/11	6	28.97	421	28.96	29.00	-415	11,247	-3.69%	大賣/鉅額交易
2022/02/10	0	0.00	95	28.82	28.80	-95	11,082	-0.86%
2022/02/09	2	28.45	13	28.38	28.50	-11	10,962	-0.10%
2022/02/08	2	28.27	5	28.30	28.25	-3	10,899	-0.03%
2022/02/07	0	0.00	77	27.72	27.80	-77	10,850	-0.71%
2022/01/26	1	26.60	0	0.00	26.60	1	10,807	0.01%
2022/01/25	4	26.63	7	26.63	26.50	-3	10,809	-0.03%
2022/01/24	11	27.01	11	27.05	27.00	0	10,773	0.00%
2022/01/21	2	27.75	2	27.65	27.50	0	10,718	0.00%
2022/01/20	0.1	27.90	1	27.85	27.85	-1	10,619	-0.01%
2022/01/19	137	27.67	8	27.91	27.60	129	10,619	1.21%	大買/鉅額交易
2022/01/18	3	28.00	0	0.00	27.80	3	10,534	0.03%
2022/01/17	2	27.90	1	27.85	28.05	1	10,569	0.01%
2022/01/14	3	27.80	0	28.10	27.85	3	10,674	0.03%
2022/01/13	0	0.00	1	28.05	28.05	-1	10,691	-0.01%
2022/01/12	0	0.00	4	27.63	27.75	-4	10,724	-0.04%
2022/01/11	490	27.71	1	27.60	27.65	489	10,735	4.55%	大買/鉅額交易
2022/01/10	232	28.05	14	28.04	28.05	218	10,654	2.05%	大買/鉅額交易
2022/01/07	10	28.65	558	28.70	28.25	-548	10,611	-5.16%	大賣/鉅額交易
2022/01/06	1	28.10	0	0.00	28.10	1	10,514	0.01%
2022/01/05	200	28.08	1	28.25	28.10	199	10,537	1.89%	大買/鉅額交易
2022/01/04	114	28.18	11	28.20	28.25	103	10,557	0.98%	大買/鉅額交易
2022/01/03	4	28.44	0	0.00	28.40	4	10,591	0.04%
2021/12/30	2	28.75	307	29.01	28.70	-305	10,636	-2.87%	大賣/鉅額交易
2021/12/29	2	28.73	12	28.70	28.85	-10	10,723	-0.09%
2021/12/28	1	28.60	1	28.60	28.65	0	10,792	0.00%
2021/12/27	0	0.00	3	28.58	28.50	-3	11,099	-0.03%
2021/12/24	8	28.58	104	28.65	28.40	-96	11,428	-0.84%	大賣/
2021/12/23	33	28.35	10	28.30	28.35	23	11,759	0.20%
2021/12/22	21	28.20	1	28.25	28.20	20	12,365	0.16%
2021/12/21	0	0.00	4	28.29	28.20	-4	12,689	-0.03%
2021/12/20	0	0.00	1	28.30	28.10	-1	13,086	-0.01%
2021/12/17	2	28.28	3	28.23	28.30	-1	13,159	-0.01%
2021/12/16	5	27.91	2	27.95	27.90	3	13,171	0.02%
2021/12/15	3	28.00	0	0.00	27.95	3	13,213	0.02%
2021/12/14	235	28.17	35	28.15	28.10	200	13,455	1.49%	大買/鉅額交易
2021/12/13	137	28.20	2	28.18	28.15	135	13,645	0.99%	大買/鉅額交易
2021/12/10	104	28.30	1	28.20	28.20	103	13,719	0.75%	大買/鉅額交易
2021/12/09	12	28.51	0	0.00	28.45	12	13,672	0.09%
2021/12/08	10	28.65	286	28.94	28.55	-276	13,661	-2.02%	大賣/鉅額交易
2021/12/07	5	28.60	5	28.73	28.75	0	13,548	0.00%
2021/12/06	4	28.35	3	28.38	28.35	1	13,459	0.01%
2021/12/03	5	28.58	2.2	28.64	28.50	2.8	13,445	0.02%
2021/12/02	9	28.45	1	28.50	28.40	8	13,374	0.06%
2021/12/01	7	28.53	2	28.85	28.70	5	13,300	0.04%
2021/11/30	404	28.62	9	28.91	28.75	395	13,134	3.01%	大買/鉅額交易
2021/11/29	26	28.77	103.1	29.04	28.70	-77.1	12,856	-0.60%	大賣/
2021/11/26	74	29.86	226	30.10	29.80	-152	12,642	-1.20%	大賣/鉅額交易
2021/11/25	812	29.51	27.1	29.81	29.75	784.9	11,857	6.62%	大買/鉅額交易
2021/11/24	26	28.79	18	29.03	29.20	8	11,104	0.07%
2021/11/23	5	28.17	0	0.00	28.15	5	10,814	0.05%
2021/11/22	4	28.31	0	0.00	28.30	4	10,788	0.04%
2021/11/19	1	28.45	1	29.05	28.50	0	10,778	0.00%
2021/11/18	5	28.58	19	28.56	28.70	-14	10,714	-0.13%
2021/11/17	4	28.24	0	0.00	28.15	4	10,699	0.04%
2021/11/16	15	28.47	3	28.65	28.45	12	10,782	0.11%
2021/11/15	10	28.83	0	0.00	28.80	10	10,695	0.09%
2021/11/12	18	29.13	47	29.01	29.55	-29	10,498	-0.28%
2021/11/11	7	27.57	0.4	27.65	27.50	6.6	10,105	0.07%
2021/11/10	0	0.00	18	28.34	28.15	-18	10,236	-0.18%
2021/11/09	0	0.00	46	27.87	27.95	-46	10,379	-0.44%
2021/11/08	36	27.73	1	27.95	27.85	35	10,598	0.33%
2021/11/05	0	0.00	1	27.55	27.55	-1	10,861	-0.01%
2021/11/04	2	27.13	3	27.10	27.10	-1	10,873	-0.01%
2021/11/03	3	27.43	3	27.50	27.50	0	10,892	0.00%
2021/11/01	3	27.15	2	27.15	27.05	1	11,256	0.01%
2021/10/28	1.4	26.80	2	26.95	26.95	-0.6	11,313	-0.01%
2021/10/27	38	26.74	1	26.70	26.55	37	11,359	0.33%
2021/10/26	1.1	26.75	0	0.00	26.80	1.1	11,391	0.01%
2021/10/25	0	0.00	4	26.73	26.80	-4	11,456	-0.03%
2021/10/22	14	26.51	1	26.50	26.35	13	11,536	0.11%
2021/10/21	9	26.83	5	26.97	26.85	4	11,544	0.03%
2021/10/20	6	27.11	0	0.00	26.90	6	11,630	0.05%
2021/10/19	27	27.21	1	27.20	27.30	26	11,719	0.22%
2021/10/18	24	27.64	3	27.47	27.35	21	11,753	0.18%
2021/10/15	1	27.10	2	27.13	27.20	-1	11,849	-0.01%
2021/10/14	11	26.86	51	26.80	26.95	-40	12,027	-0.33%
2021/10/13	4	27.48	0	0.00	27.15	4	12,000	0.03%
2021/10/12	3	28.03	2	27.70	27.75	1	12,108	0.01%
2021/10/08	3	28.05	0	0.00	28.10	3	12,156	0.02%
2021/10/07	0	0.00	1	28.30	28.70	-1	12,374	-0.01%
2021/10/06	10	28.04	20	28.26	28.10	-10	12,730	-0.08%
2021/10/05	2	27.03	1	27.35	27.60	1	12,779	0.01%
2021/10/04	25.2	27.35	3	26.95	26.85	22.2	12,812	0.17%
2021/10/01	27	28.34	31	28.31	28.10	-4	12,723	-0.03%
2021/09/30	20	29.23	0	0.00	28.95	20	12,932	0.15%
2021/09/29	17	30.91	29	30.41	29.80	-12	13,036	-0.09%
2021/09/28	50.5	30.41	54	30.53	31.00	-3.5	13,169	-0.03%
2021/09/27	26	29.73	37.1	30.10	30.35	-11.1	16,563	-0.07%
2021/09/24	26	29.24	13	29.21	29.25	13	18,467	0.07%
2021/09/23	3	28.75	7	29.06	29.15	-4	18,717	-0.02%
2021/09/22	7	28.48	6	28.28	28.65	1	18,974	0.01%
2021/09/17	55	29.76	82	29.54	29.10	-27	19,124	-0.14%
2021/09/16	38	29.74	22	29.73	29.90	16	18,943	0.08%
2021/09/15	3	28.93	2	29.43	28.80	1	18,890	0.01%
2021/09/14	6	29.05	4	28.95	29.15	2	19,005	0.01%
2021/09/13	1	29.40	4	29.34	29.40	-3	19,224	-0.02%
2021/09/10	0	0.00	1	28.85	28.90	-1	19,502	-0.01%
2021/09/09	4	28.35	6	28.45	28.50	-2	19,690	-0.01%
2021/09/08	1	28.45	16	28.31	28.45	-15	19,913	-0.08%
2021/09/07	1	28.80	7.2	28.88	28.85	-6.2	20,858	-0.03%
2021/09/06	10	28.63	14	28.57	28.50	-4	21,221	-0.02%
2021/09/03	7	29.59	14	29.43	29.25	-7	21,757	-0.03%
2021/09/02	3	29.42	10.1	29.84	29.45	-7.1	22,413	-0.03%
2021/09/01	2	30.25	18	30.42	30.10	-16	22,929	-0.07%
2021/08/31	6.1	30.12	11.1	30.09	30.45	-5	23,466	-0.02%
2021/08/30	4	29.60	0	0.00	29.50	4	24,389	0.02%
2021/08/27	3	29.28	3	29.47	29.50	0	24,911	0.00%
2021/08/26	0	0.00	7	29.05	29.05	-7	25,559	-0.03%
2021/08/25	12	28.85	0	0.00	28.90	12	26,376	0.05%
2021/08/24	0	0.00	2	28.98	28.75	-2	26,576	-0.01%
2021/08/23	15	28.53	3	28.55	28.45	12	26,948	0.04%
2021/08/20	7.2	28.35	6	28.28	28.10	1.2	27,069	0.00%
2021/08/19	1	29.05	2	29.28	29.00	-1	27,083	0.00%
2021/08/18	1	28.80	3	29.38	29.95	-2	27,251	-0.01%
2021/08/17	10	29.56	4	29.66	29.20	6	27,885	0.02%
2021/08/16	53	30.29	47	30.74	29.90	6	27,993	0.02%
2021/08/13	41	31.40	39	31.21	31.20	2	28,018	0.01%
2021/08/12	37	31.12	15	31.05	31.30	22	28,173	0.08%
2021/08/11	39	30.95	38	30.20	30.00	1	28,360	0.00%
2021/08/10	0	0.00	71	30.41	30.70	-71	28,688	-0.25%
2021/08/09	38	30.72	49	30.61	30.70	-11	29,084	-0.04%
2021/08/06	32	31.29	3	31.15	30.95	29	29,674	0.10%
2021/08/05	32	30.54	42.1	30.95	30.90	-10.1	29,798	-0.03%
2021/08/04	12	30.32	39	30.04	30.30	-27	30,190	-0.09%
2021/08/03	20	29.75	0	0.00	29.60	20	30,703	0.07%
2021/08/02	2	29.35	15	29.45	29.75	-13	31,372	-0.04%
2021/07/30	0	0.00	1	29.30	29.15	-1	31,833	0.00%
2021/07/29	7	28.88	7	29.08	29.30	0	32,167	0.00%
2021/07/28	17	28.59	19	28.88	28.90	-2	32,510	-0.01%
2021/07/27	9	29.41	5	29.34	29.25	4	33,073	0.01%
2021/07/26	12	30.10	0	0.00	29.75	12	33,683	0.04%
2021/07/23	48	30.61	23	30.35	30.45	25	34,349	0.07%
2021/07/22	18	29.78	8	29.76	29.45	10	34,457	0.03%
2021/07/21	18	29.40	15.2	29.69	29.30	2.8	34,896	0.01%
2021/07/20	10.7	30.25	52	30.50	30.05	-41.3	35,053	-0.12%
2021/07/19	33.4	31.20	40	31.06	31.40	-6.6	35,307	-0.02%
2021/07/16	0	0.00	2.3	31.25	31.30	-2.3	36,742	-0.01%
2021/07/15	20	30.35	3	30.73	31.15	17	37,062	0.05%
2021/07/14	28	29.93	11	29.59	30.05	17	37,787	0.04%
2021/07/13	29.3	30.48	17	30.31	30.15	12.3	38,665	0.03%
2021/07/12	10	31.67	8	31.73	31.45	2	38,720	0.01%
2021/07/09	12	31.97	5	31.95	31.80	7	39,020	0.02%
2021/07/08	49	31.96	954	31.85	32.10	-905	39,246	-2.31%	大賣/鉅額交易
2021/07/07	28	32.35	37.1	32.38	31.80	-9.1	39,497	-0.02%
2021/07/06	17	32.94	58.2	32.94	33.35	-41.2	39,662	-0.10%
2021/07/05	25	32.65	39	32.48	32.75	-14	39,482	-0.04%
2021/07/02	1,129.6	34.22	185.6	33.33	32.00	944	39,015	2.42%	大買/大賣/鉅額交易
2021/07/01	110.4	32.07	106	32.28	32.90	4.4	35,475	0.01%	大買/大賣/
2021/06/30	38	29.68	48	29.41	29.95	-10	33,491	-0.03%
2021/06/29	89	29.65	15	29.65	29.30	74	33,314	0.22%
2021/06/28	31	29.33	28	29.34	29.70	3	33,309	0.01%
2021/06/25	33	29.18	21	29.14	29.05	12	33,238	0.04%
2021/06/24	2	29.25	49	29.17	29.15	-47	33,558	-0.14%
2021/06/23	8	28.73	2	28.98	28.75	6	34,034	0.02%
2021/06/22	6	28.98	15	29.12	29.00	-9	34,354	-0.03%
2021/06/21	32	28.36	53	28.51	28.50	-21	34,152	-0.06%
2021/06/18	21	29.29	25	29.21	29.10	-4	33,904	-0.01%
2021/06/17	5	28.95	10	29.17	29.55	-5	33,817	-0.01%
2021/06/16	70	29.76	162	29.59	29.05	-92	33,732	-0.27%	大賣/
2021/06/15	23	30.21	33	30.09	30.10	-10	32,787	-0.03%
2021/06/11	48	29.98	33	30.01	30.00	15	32,499	0.05%
2021/06/09	218	30.30	56.2	30.03	30.05	161.8	31,523	0.51%	大買/鉅額交易
2021/06/08	66	29.91	78	30.01	29.80	-12	31,112	-0.04%
2021/06/07	57.2	29.70	20.1	29.59	29.80	37.1	30,592	0.12%
2021/06/04	32	28.84	37.1	28.63	28.60	-5.1	29,651	-0.02%
2021/06/03	51	28.19	5	28.35	28.50	46	29,516	0.16%
2021/06/02	33	27.73	35	27.79	27.60	-2	29,646	-0.01%
2021/06/01	10	26.92	5	26.92	27.00	5	28,925	0.02%
2021/05/31	26	26.85	56	26.91	26.80	-30	28,924	-0.10%
2021/05/28	25	26.16	4	26.16	26.20	21	28,562	0.07%
2021/05/27	47	25.91	51	25.80	25.75	-4	28,446	-0.01%
2021/05/26	27	25.92	153	25.95	26.05	-126	28,348	-0.44%	大賣/鉅額交易
2021/05/25	68	26.59	76	26.59	25.90	-8	28,179	-0.03%
2021/05/24	7.1	25.33	3.2	25.19	25.15	3.9	27,684	0.01%
2021/05/21	45	24.66	54	24.65	24.80	-9	27,756	-0.03%
2021/05/20	15	24.33	1	24.90	24.00	14	27,565	0.05%
2021/05/19	48	24.42	133	24.37	24.45	-85	27,252	-0.31%	大賣/
2021/05/18	140.3	24.89	58	24.64	24.85	82.3	26,955	0.31%	大買/
2021/05/17	2.1	24.44	43	24.57	24.05	-41	26,378	-0.16%
2021/05/14	43	27.02	56	27.47	26.70	-13	25,940	-0.05%
2021/05/13	6	24.95	54	25.16	25.00	-48	25,311	-0.19%
2021/05/12	15.4	25.33	52	25.57	25.70	-36.7	25,069	-0.15%
2021/05/11	33.2	29.44	254	29.17	28.00	-220.8	24,485	-0.90%	大賣/鉅額交易
2021/05/10	194	28.98	93	29.22	28.90	101	23,939	0.42%	大買/鉅額交易
2021/05/07	55	29.28	18	29.62	29.05	37	23,292	0.16%
2021/05/06	6	31.77	13	32.16	32.25	-7	22,826	-0.03%
2021/05/05	10	31.78	22	31.68	31.30	-12	22,518	-0.05%
2021/05/04	62	30.40	86	30.77	30.20	-24	22,164	-0.11%
2021/05/03	72.5	33.29	74.7	33.54	32.65	-2.2	21,499	-0.01%
2021/04/29	26	33.15	25	33.20	33.50	1	20,888	0.00%
2021/04/28	25	32.59	44.3	32.36	32.50	-19.3	20,155	-0.10%
2021/04/27	39	32.56	13.6	32.24	32.60	25.4	20,086	0.13%
2021/04/26	22	31.88	18.2	31.81	32.10	3.8	19,617	0.02%
2021/04/23	30	31.04	62	31.14	31.30	-32	19,396	-0.16%
2021/04/22	107	32.49	54	32.67	31.75	53	19,134	0.28%	大買/
2021/04/21	30.5	31.44	34	31.38	31.40	-3.5	17,793	-0.02%
2021/04/20	68	31.33	26	31.37	31.85	42	17,379	0.24%
2021/04/19	67	31.81	44.3	31.87	32.65	22.7	16,683	0.14%
2021/04/16	9	29.54	23	29.70	29.70	-14	15,557	-0.09%
2021/04/15	6	29.27	22	28.95	29.15	-16	15,203	-0.11%
2021/04/14	53.3	27.93	18	27.76	27.90	35.3	14,958	0.24%
2021/04/13	33.3	28.58	8	28.30	28.20	25.3	14,843	0.17%
2021/04/12	78.2	29.43	33	29.53	29.60	45.2	14,702	0.31%
2021/04/09	7.3	28.21	8	28.20	28.45	-0.7	14,253	0.00%
2021/04/08	4	27.58	1	28.15	28.00	3	14,186	0.02%
2021/04/07	11.7	27.66	0	0.00	27.80	11.7	14,574	0.08%
2021/04/06	2	27.73	30	27.81	27.90	-28	14,641	-0.19%
2021/04/01	4	27.28	0	0.00	27.30	4	14,455	0.03%
2021/03/31	23	27.32	7	27.61	27.50	16	14,359	0.11%
2021/03/30	5	27.04	7	27.19	27.30	-2	14,217	-0.01%
2021/03/29	6	27.05	12	27.22	27.00	-6	14,377	-0.04%
2021/03/26	24	26.70	8	26.52	26.80	16	15,094	0.11%
2021/03/25	7	25.86	19	25.82	25.95	-12	14,603	-0.08%
2021/03/24	0	0.00	3	24.63	24.95	-3	14,095	-0.02%
2021/03/23	1	24.35	0	0.00	24.55	1	14,129	0.01%
2021/03/22	5	24.10	20	24.40	24.55	-15	14,127	-0.11%
2021/03/19	13	24.23	0	0.00	24.10	13	14,283	0.09%
2021/03/18	5	24.86	0	0.00	24.85	5	14,257	0.04%
2021/03/17	5	25.01	6	25.03	25.00	-1	14,337	-0.01%
2021/03/16	14	25.31	3	25.27	25.15	11	14,472	0.08%
2021/03/15	10	25.55	16	25.48	25.60	-6	14,467	-0.04%
2021/03/12	0	0.00	3	25.25	25.30	-3	14,393	-0.02%
2021/03/11	4	25.15	0	0.00	25.10	4	14,430	0.03%
2021/03/10	3	24.77	19	25.03	25.35	-16	14,519	-0.11%
2021/03/09	28	25.31	4	25.20	25.25	24	14,525	0.17%
2021/03/08	34	25.41	19	25.19	25.65	15	14,413	0.10%
2021/03/05	1	23.85	7	24.46	23.85	-6	13,681	-0.04%
2021/03/04	5	24.25	28	24.24	24.35	-23	13,792	-0.17%
2021/03/03	0	0.00	8	24.03	23.95	-8	13,780	-0.06%
2021/03/02	3	23.52	44	24.03	23.55	-41	13,978	-0.29%
2021/02/26	2	23.65	16	23.91	23.85	-14	14,156	-0.10%
2021/02/25	24	23.86	2	23.95	23.85	22	14,393	0.15%
2021/02/24	17	24.00	3	23.80	23.65	14	14,651	0.10%
2021/02/23	16	24.43	12	24.34	24.35	4	14,864	0.03%
2021/02/22	9	23.68	2	23.75	23.50	7	14,685	0.05%
2021/02/19	1	23.50	62	23.80	23.50	-61	15,307	-0.40%
2021/02/18	7	23.66	8	23.47	23.25	-1	15,492	-0.01%
2021/02/17	0	0.00	4.1	23.17	23.00	-4.1	15,831	-0.03%
2021/02/05	0	0.00	5	22.65	22.60	-5	16,518	-0.03%
2021/02/04	5	22.10	3	22.43	22.55	2	16,886	0.01%
2021/02/03	1	22.05	14	22.09	22.25	-13	17,408	-0.07%
2021/02/02	24	21.77	24	21.70	21.80	0	17,681	0.00%
2021/02/01	6	20.72	33	21.54	21.55	-27	18,013	-0.15%
2021/01/29	21	20.91	1	21.15	20.90	20	18,260	0.11%
2021/01/28	37	20.99	0	0.00	21.05	37	18,452	0.20%
2021/01/27	5	21.61	2	21.65	21.55	3	18,929	0.02%
2021/01/26	4	21.64	2	22.00	21.85	2	19,461	0.01%
2021/01/25	0	0.00	2	22.00	22.15	-2	20,193	-0.01%
2021/01/22	5	21.25	3	21.82	22.00	2	20,509	0.01%
2021/01/21	10	21.25	5	20.97	21.40	5	20,749	0.02%
2021/01/20	9	21.43	0	0.00	21.10	9	21,386	0.04%
2021/01/19	7	22.48	13	22.32	22.45	-6	22,351	-0.03%
2021/01/18	9	22.00	9	22.51	22.45	0	23,010	0.00%
2021/01/15	18	22.87	4	22.74	22.55	14	23,183	0.06%
2021/01/14	4	23.20	9	23.26	23.45	-5	23,266	-0.02%
2021/01/13	2	23.20	15	23.24	23.20	-13	23,221	-0.06%
2021/01/12	1	23.00	15.5	23.08	23.10	-14.5	23,313	-0.06%
2021/01/11	15	23.53	14	23.35	23.35	1	23,266	0.00%
2021/01/08	76	23.64	62	23.36	23.50	14	23,488	0.06%
2021/01/07	38	23.76	165	23.84	23.95	-127	23,507	-0.54%	大賣/鉅額交易
2021/01/06	53	23.88	93	23.89	23.35	-40	23,377	-0.17%
2021/01/05	32.6	24.35	42.2	24.55	24.30	-9.6	23,331	-0.04%
2021/01/04	88.2	23.98	34	24.06	24.10	54.2	23,022	0.24%
2020/12/31	3	23.68	74	23.67	23.75	-71	22,751	-0.31%
2020/12/30	99	23.70	69	23.52	23.55	30	22,459	0.13%
2020/12/29	0	0.00	165	23.19	23.10	-165	21,832	-0.76%	大賣/鉅額交易
2020/12/28	2	22.70	12	22.88	22.95	-10	21,601	-0.05%
2020/12/25	6	22.72	0	0.00	22.75	6	21,460	0.03%
2020/12/24	5	22.79	28	22.68	22.65	-23	21,423	-0.11%
2020/12/23	48	22.36	41	22.66	22.30	7	21,281	0.03%
2020/12/22	97	23.24	78	23.20	22.20	19	21,110	0.09%
2020/12/21	43	22.17	58	21.72	22.20	-15	20,107	-0.07%
2020/12/18	36	21.38	5	21.46	21.25	31	19,964	0.16%
2020/12/17	33	21.52	12	21.50	21.35	21	19,999	0.11%
2020/12/16	3	21.82	3	21.87	21.85	0	19,924	0.00%
2020/12/15	40	21.61	7	21.55	21.40	33	19,902	0.17%
2020/12/14	26	22.18	7	22.23	22.25	19	19,836	0.10%
2020/12/11	37	22.04	18	22.07	22.00	19	19,820	0.10%
2020/12/10	20	22.53	7	22.56	22.45	13	19,784	0.07%
2020/12/09	40	22.09	5	22.27	22.35	35	19,778	0.18%
2020/12/08	38	22.38	4	22.50	22.35	34	20,209	0.17%
2020/12/07	15	22.53	48	22.45	22.50	-33	20,619	-0.16%
2020/12/04	46	22.91	50	22.95	23.00	-4	20,686	-0.02%
2020/12/03	32	22.43	5	22.74	22.45	27	21,230	0.13%
2020/12/02	144	22.96	0	0.00	22.70	144	21,995	0.65%	大買/鉅額交易
2020/12/01	19	23.38	1	23.55	23.55	18	22,003	0.08%
2020/11/30	5	23.61	1	23.70	23.40	4	22,222	0.02%
2020/11/27	21	23.16	26	23.40	23.25	-5	22,335	-0.02%
2020/11/26	21	23.51	15	23.66	23.45	6	22,207	0.03%
2020/11/25	18	23.75	4	23.49	23.45	14	22,044	0.06%
2020/11/24	17	23.73	4	23.98	23.45	13	22,175	0.06%
2020/11/23	20	23.82	9	23.96	24.00	11	22,055	0.05%
2020/11/20	16	23.52	1	23.50	23.50	15	21,847	0.07%
2020/11/19	3	24.02	18	24.01	24.10	-15	21,994	-0.07%
2020/11/18	71	24.23	350	24.22	24.00	-279	22,015	-1.27%	大賣/鉅額交易
2020/11/17	19	23.25	14	23.56	23.70	5	21,592	0.02%
2020/11/16	8	23.00	8	23.28	23.40	0	21,668	0.00%
2020/11/13	54	23.08	86	23.20	23.05	-32	21,653	-0.15%
2020/11/12	42	23.10	6	22.90	22.60	36	21,895	0.16%
2020/11/11	23	23.80	51	24.09	23.55	-28	22,015	-0.13%
2020/11/10	20	23.17	2	23.05	23.15	18	22,065	0.08%
2020/11/09	27	22.91	18	23.41	23.65	9	21,824	0.04%
2020/11/06	2	22.85	16	22.94	23.00	-14	21,415	-0.07%
2020/11/05	12	22.92	8	22.86	23.00	4	21,116	0.02%
2020/11/04	66	22.88	3	22.78	22.80	63	21,000	0.30%
2020/11/03	16	22.82	74	22.98	23.05	-58	20,453	-0.28%
2020/11/02	51	22.85	28	22.64	22.30	23	19,871	0.12%
2020/10/30	16	22.72	21	22.78	22.75	-5	19,090	-0.03%
2020/10/29	3	22.30	7	22.36	22.75	-4	18,736	-0.02%
2020/10/28	37	22.75	29	22.62	22.50	8	18,375	0.04%
2020/10/27	18	22.40	43	22.42	22.15	-25	17,655	-0.14%
2020/10/26	17	22.04	26	21.83	21.35	-9	16,454	-0.05%
2020/10/23	12	21.18	30	21.06	21.15	-18	15,739	-0.11%
2020/10/22	10	20.55	31.1	20.45	20.55	-21.1	15,560	-0.14%
2020/10/21	1	20.45	3	20.52	20.55	-2	15,323	-0.01%
2020/10/20	1	20.30	48	20.23	20.30	-47	15,212	-0.31%
2020/10/19	0	0.00	26	19.88	20.00	-26	15,121	-0.17%
2020/10/16	14	19.67	11	20.15	19.80	3	15,039	0.02%
2020/10/15	3	19.80	12	19.71	19.95	-9	14,777	-0.06%
2020/10/14	5	19.60	27	19.47	19.50	-22	14,574	-0.15%
2020/10/13	12	19.53	23	19.07	18.90	-11	14,400	-0.08%
2020/10/12	12	18.49	6	18.45	18.50	6	14,170	0.04%
2020/10/08	4	18.98	0	0.00	19.00	4	14,123	0.03%
2020/10/07	2	19.15	0	0.00	19.20	2	14,270	0.01%
2020/10/06	10	19.10	2	19.28	19.35	8	14,312	0.06%
2020/10/05	3	18.87	5	18.91	19.10	-2	14,381	-0.01%
2020/09/30	2	18.58	1	18.75	18.60	1	14,425	0.01%
2020/09/29	2	18.55	2	18.85	18.75	0	14,419	0.00%
2020/09/28	21	18.53	1	18.85	18.95	20	14,398	0.14%
2020/09/25	31	18.40	10	18.56	18.30	21	14,423	0.15%
2020/09/24	9	18.29	2	18.33	18.00	7	14,305	0.05%
2020/09/23	7	18.96	9	18.81	18.75	-2	14,097	-0.01%
2020/09/22	16	19.06	10	18.88	19.15	6	14,056	0.04%
2020/09/21	23	19.41	3	19.43	19.35	20	13,977	0.14%
2020/09/18	4	19.59	22	19.60	19.45	-18	13,968	-0.13%
2020/09/17	7	19.54	5	19.51	19.55	2	13,889	0.01%
2020/09/16	22	19.01	2	19.50	19.05	20	13,673	0.15%
2020/09/15	1	19.25	13	19.42	19.65	-12	13,615	-0.09%
2020/09/14	12	19.39	29	19.40	19.15	-17	13,512	-0.13%
2020/09/11	24	20.11	30	20.70	19.90	-6	13,290	-0.05%
2020/09/10	20	20.48	16	20.91	20.90	4	12,760	0.03%
2020/09/09	9	20.53	4	20.45	20.50	5	12,245	0.04%
2020/09/08	118	20.77	41	20.57	20.75	77	11,962	0.64%	大買/
2020/09/07	46	21.13	115	21.37	21.45	-69	11,200	-0.62%	大賣/
2020/09/04	14	19.52	4	19.65	19.50	10	10,332	0.10%
2020/09/03	3	19.52	22	19.40	19.55	-19	10,040	-0.19%
2020/09/02	30	19.46	16	19.33	19.15	14	9,755	0.14%
2020/09/01	7	18.95	4	19.04	19.10	3	9,488	0.03%
2020/08/31	0	0.00	13	19.17	19.20	-13	9,487	-0.14%
2020/08/28	19	19.11	58	19.28	19.00	-39	9,432	-0.41%
2020/08/27	55	18.85	4	19.21	18.75	51	9,143	0.56%
2020/08/26	11	19.10	15	19.12	19.10	-4	8,908	-0.04%
2020/08/25	43	19.13	37	19.29	18.90	6	8,808	0.07%
2020/08/24	12	18.55	19	18.84	19.00	-7	8,210	-0.09%
2020/08/21	19	18.81	48	18.96	18.75	-29	8,047	-0.36%
2020/08/20	22	18.41	2	18.25	18.35	20	7,781	0.26%
2020/08/19	25	18.94	52	18.94	19.20	-27	7,423	-0.36%
2020/08/18	143.1	18.62	119	18.43	18.75	24.1	6,994	0.34%	大買/大賣/
2020/08/17	40	18.03	62	18.06	18.30	-22	6,069	-0.36%
2020/08/14	21	15.81	42	16.21	16.65	-21	5,671	-0.37%
2020/08/13	1	15.15	13	15.15	15.15	-12	5,420	-0.22%
2020/08/12	1	14.90	2	14.80	14.80	-1	5,652	-0.02%
2020/08/11	14.1	14.88	8	15.03	14.90	6.1	5,663	0.11%
2020/08/10	1	14.70	18	14.93	15.00	-17	5,646	-0.30%
2020/08/06	23	14.57	10	14.60	14.55	13	5,595	0.23%
2020/08/05	4	14.25	12	14.40	14.35	-8	5,588	-0.14%
2020/08/04	10	14.06	1	14.10	14.15	9	5,580	0.16%
2020/08/03	6	13.93	0	0.00	13.95	6	5,618	0.11%
2020/07/31	11	13.84	1	13.85	13.85	10	5,636	0.18%
2020/07/30	0	0.00	2	14.00	13.95	-2	5,695	-0.04%
2020/07/29	2	13.70	2	13.95	13.80	0	5,722	0.00%
2020/07/28	10	13.98	12	13.97	13.65	-2	5,748	-0.03%
2020/07/27	12	14.47	0	0.00	14.35	12	5,792	0.21%
2020/07/24	0	0.00	1	14.95	14.85	-1	5,870	-0.02%
2020/07/23	17	14.89	47	14.99	15.00	-30	5,870	-0.51%
2020/07/22	0	0.00	1	14.80	14.80	-1	5,841	-0.02%
2020/07/21	1	14.55	10	14.65	14.65	-9	5,812	-0.15%
2020/07/20	6	14.44	0	0.00	14.45	6	5,830	0.10%
2020/07/17	10	14.69	0	0.00	14.60	10	5,843	0.17%
2020/07/16	12	14.66	3	14.70	14.75	9	5,921	0.15%
2020/07/15	1	14.50	5	14.65	14.60	-4	5,898	-0.07%
2020/07/14	50	14.74	19	14.73	14.50	31	5,936	0.52%
2020/07/13	0	0.00	5	14.64	14.70	-5	5,831	-0.09%
2020/07/10	45	14.58	3	14.58	14.45	42	5,834	0.72%
2020/07/09	14	14.90	37	14.87	14.95	-23	5,747	-0.40%
2020/07/07	1	14.85	0	0.00	14.90	1	5,801	0.02%
2020/07/06	1	14.90	50	14.90	14.95	-49	5,809	-0.84%
2020/07/03	50	14.91	1	15.00	14.90	49	5,769	0.85%
2020/07/02	2	14.65	5	14.75	14.80	-3	5,758	-0.05%
2020/07/01	6	14.45	1	14.55	14.65	5	5,819	0.09%
2020/06/30	6	14.59	20	14.50	14.50	-14	5,822	-0.24%
2020/06/29	37	14.64	0	0.00	14.65	37	5,870	0.63%
2020/06/24	0	0.00	9	14.85	15.00	-9	5,845	-0.15%
2020/06/23	14	14.94	0	0.00	14.85	14	5,881	0.24%
2020/06/22	6	15.04	9	15.15	15.05	-3	5,889	-0.05%
2020/06/19	22	14.90	4	14.80	14.90	18	5,882	0.31%
2020/06/18	16	14.99	11	14.90	14.95	5	5,905	0.08%
2020/06/17	0	0.00	23	15.09	15.10	-23	5,890	-0.39%
2020/06/16	14	14.74	27	14.78	14.75	-13	5,907	-0.22%
2020/06/15	6	14.83	0	0.00	14.60	6	6,000	0.10%
2020/06/12	25	14.52	5	14.45	14.85	20	6,030	0.33%
2020/06/11	12	15.12	38	15.17	14.85	-26	6,052	-0.43%
2020/06/10	12	15.05	8	15.05	15.00	4	6,011	0.07%
2020/06/09	0	0.00	18	15.25	15.15	-18	6,110	-0.29%
2020/06/08	2	15.50	8	15.49	15.20	-6	6,151	-0.10%
2020/06/05	53	15.27	19	15.26	15.30	34	6,044	0.56%
2020/06/04	15	14.88	10	14.95	14.90	5	5,978	0.08%
2020/06/03	20	14.78	100	14.85	14.85	-80	6,041	-1.32%
2020/06/02	9	14.43	2	14.45	14.35	7	5,901	0.12%
2020/06/01	3	14.43	4	14.35	14.40	-1	5,892	-0.02%
2020/05/29	8	14.10	0	0.00	14.10	8	5,836	0.14%
2020/05/28	36	14.36	20.5	14.17	14.15	15.5	5,794	0.27%
2020/05/27	11	14.41	0	0.00	14.40	11	5,758	0.19%
2020/05/26	0	0.00	17	14.45	14.40	-17	5,730	-0.30%
2020/05/25	50	14.46	4	14.35	14.35	46	5,686	0.81%
2020/05/22	12	14.69	4	14.55	14.50	8	5,613	0.14%
2020/05/21	27	14.84	0	0.00	15.00	27	5,515	0.49%
2020/05/20	63	15.31	25	15.44	15.15	38	5,388	0.71%
2020/05/19	28	14.44	136	15.09	15.15	-108	4,976	-2.17%	大賣/鉅額交易
2020/05/18	7	13.86	2	13.95	13.80	5	4,632	0.11%
2020/05/15	2	13.90	1	13.80	13.80	1	4,625	0.02%
2020/05/14	5	14.09	0	0.00	13.80	5	4,601	0.11%
2020/05/13	1	14.15	2	14.25	14.30	-1	4,526	-0.02%
2020/05/12	4	14.53	0	0.00	14.45	4	4,523	0.09%
2020/05/11	3	14.92	2	14.90	14.80	1	4,503	0.02%
2020/05/08	0	0.00	5	14.85	14.90	-5	4,469	-0.11%
2020/05/07	0	0.00	3	14.60	14.75	-3	4,428	-0.07%
2020/05/06	15	14.78	6	14.78	14.65	9	4,405	0.20%
2020/05/04	12	14.54	0	0.00	14.55	12	4,350	0.28%
2020/04/30	14	15.00	51	15.01	15.05	-37	4,319	-0.86%
2020/04/29	7	14.27	20	14.15	14.45	-13	4,221	-0.31%
2020/04/28	14	14.54	8	14.52	14.55	6	4,138	0.14%
2020/04/27	0	0.00	18	14.41	14.55	-18	4,295	-0.42%
2020/04/24	0	0.00	6	14.10	14.15	-6	4,259	-0.14%
2020/04/23	11	14.05	10	14.08	14.05	1	4,252	0.02%
2020/04/22	1	13.40	10	13.28	13.65	-9	4,204	-0.21%
2020/04/21	58	13.71	25	13.94	13.65	33	4,189	0.79%
2020/04/20	5	14.20	10	14.25	14.20	-5	4,109	-0.12%
2020/04/17	13	14.45	15	14.60	14.40	-2	4,096	-0.05%
2020/04/16	10	14.50	10	14.55	14.55	0	4,025	0.00%
2020/04/15	19	14.66	10	14.63	14.75	9	4,073	0.22%
2020/04/14	2	14.50	5	14.65	14.65	-3	4,136	-0.07%
2020/04/13	9	14.44	1	14.45	14.50	8	4,204	0.19%
2020/04/10	1	14.10	0	0.00	14.05	1	4,208	0.02%
2020/04/09	71	13.88	2	13.80	13.85	69	4,376	1.58%
2020/04/08	12	13.68	2	13.60	13.70	10	4,602	0.22%
2020/04/07	18	13.64	0	0.00	13.50	18	4,560	0.39%
2020/04/06	0.5	13.45	0	0.00	13.45	0.5	4,520	0.01%
2020/04/01	28	13.07	2	13.00	13.05	26	4,451	0.58%
2020/03/31	0	0.00	11	12.83	12.90	-11	4,415	-0.25%
2020/03/30	3	12.07	2	12.35	12.35	1	4,363	0.02%
2020/03/27	9	12.39	0	0.00	12.30	9	4,383	0.21%
2020/03/26	5	12.10	5	12.40	12.10	0	4,391	0.00%
2020/03/25	37	12.50	5	12.50	12.50	32	4,449	0.72%
2020/03/24	1	11.90	20	11.83	11.95	-19	4,522	-0.42%
2020/03/20	16	11.33	0	0.00	11.45	16	4,539	0.35%
2020/03/19	16	10.90	0	0.00	10.65	16	4,501	0.36%
2020/03/17	0	12.35	23	12.43	12.35	-23	4,403	-0.52%
2020/03/16	25	13.02	1	12.90	12.95	24	4,351	0.55%
2020/03/13	12	12.76	2	12.93	12.85	10	4,268	0.23%
2020/03/12	10	14.06	2	14.10	14.05	8	4,130	0.19%
2020/03/11	3	14.95	0	0.00	15.00	3	4,064	0.07%
2020/03/10	11	14.57	0	0.00	15.05	11	4,062	0.27%
2020/03/09	11	15.10	8	15.05	15.10	3	3,995	0.08%
2020/03/06	0	0.00	7	16.22	16.20	-7	3,834	-0.18%
2020/03/05	10	16.53	0	0.00	16.45	10	3,847	0.26%
2020/03/03	0	0.00	20	16.40	16.45	-20	3,930	-0.51%
2020/03/02	3	16.17	10	16.20	16.20	-7	4,029	-0.17%
2020/02/27	11	16.50	27	16.40	16.50	-16	4,009	-0.40%
2020/02/26	1	16.70	25	16.65	16.70	-24	4,010	-0.60%
2020/02/24	1	16.90	0	0.00	16.85	1	4,018	0.02%
2020/02/21	0	0.00	5	17.45	17.20	-5	4,001	-0.12%
2020/02/19	2	17.43	1	17.45	17.45	1	3,994	0.03%
2020/02/18	0	0.00	1	17.20	17.20	-1	3,996	-0.03%
2020/02/17	2	17.05	27	17.02	17.10	-25	4,017	-0.62%
2020/02/13	1	17.30	0	0.00	17.05	1	4,087	0.02%
2020/02/12	0	0.00	20	17.10	17.15	-20	4,154	-0.48%
2020/02/11	5	16.65	0	0.00	16.70	5	4,130	0.12%
2020/02/10	103	16.59	2	16.53	16.45	101	4,173	2.42%	大買/鉅額交易
2020/02/07	0	0.00	1	16.80	16.70	-1	4,173	-0.02%
2020/02/06	25	16.90	1	16.65	16.90	24	4,180	0.57%
2020/02/05	2	16.55	0	0.00	16.50	2	4,184	0.05%
2020/02/04	20	16.53	7	16.67	16.70	13	4,162	0.31%
2020/02/03	29	16.18	0	0.00	16.30	29	4,143	0.70%
2020/01/31	34	17.03	28	17.11	17.05	6	4,051	0.15%
2020/01/30	27	17.20	103	17.28	16.80	-76	4,097	-1.85%	大賣/
2020/01/20	0	0.00	3	18.45	18.45	-3	3,905	-0.08%
2020/01/17	1	18.40	0	0.00	18.45	1	3,901	0.03%
2020/01/16	0	0.00	3	18.38	18.40	-3	3,929	-0.08%
2020/01/15	2	18.40	2	18.40	18.30	0	3,920	0.00%
2020/01/14	3	18.45	0	0.00	18.40	3	3,941	0.08%
2020/01/13	10	18.43	6	18.37	18.40	4	3,942	0.10%
2020/01/10	7	18.26	5	18.35	18.35	2	3,955	0.05%
2020/01/09	18	18.38	8	18.43	18.25	10	3,954	0.25%
2020/01/08	13	18.69	0	0.00	18.45	13	3,834	0.34%
2020/01/07	13	18.88	0	0.00	18.75	13	3,715	0.35%
2020/01/06	13	19.08	13	19.22	19.05	0	3,620	0.00%
2020/01/03	15	19.14	1	19.30	19.40	14	3,573	0.39%
2020/01/02	10	19.08	22	19.10	19.15	-12	3,422	-0.35%
2019/12/27	5	18.50	4	18.55	18.55	1	3,162	0.03%
2019/12/26	0	0.00	3	18.52	18.50	-3	3,165	-0.09%
2019/12/25	27	18.60	0	0.00	18.60	27	3,165	0.85%
2019/12/24	11	18.60	0	0.00	18.55	11	3,198	0.34%
2019/12/23	1	18.60	1	18.50	18.65	0	3,210	0.00%
2019/12/20	4	18.49	0	0.00	18.45	4	3,192	0.13%
2019/12/19	93	18.56	42	18.51	18.60	51	3,121	1.63%
2019/12/18	0	0.00	8	18.48	18.45	-8	3,003	-0.27%
2019/12/17	26	18.35	1	18.30	18.40	25	3,011	0.83%
2019/12/16	6	18.21	6	18.29	18.25	0	3,007	0.00%
2019/12/13	1	18.10	9	18.20	18.10	-8	3,022	-0.26%
2019/12/12	3	18.23	0	0.00	18.20	3	3,088	0.10%
2019/12/09	0	0.00	1	18.40	18.40	-1	3,459	-0.03%
2019/12/06	0	0.00	2	18.33	18.35	-2	3,486	-0.06%
2019/12/04	1	18.10	0	0.00	18.05	1	3,475	0.03%
2019/12/02	5	18.05	0	0.00	18.05	5	3,549	0.14%
2019/11/28	1	18.55	0	0.00	18.30	1	3,606	0.03%
2019/11/27	0	0.00	1	18.65	18.75	-1	3,620	-0.03%
2019/11/25	1	18.25	0	0.00	18.40	1	3,572	0.03%
2019/11/22	0	0.00	29	18.20	18.15	-29	3,566	-0.81%
2019/11/21	19	18.25	0	0.00	18.25	19	3,578	0.53%
2019/11/20	0	0.00	20.8	18.20	18.25	-20.8	3,605	-0.58%
2019/11/19	11	18.13	5	18.20	18.15	6	3,647	0.16%
2019/11/18	0	0.00	1	18.15	18.15	-1	3,710	-0.03%
2019/11/14	5	18.25	5	18.20	18.25	0	3,765	0.00%
2019/11/13	22	18.05	0	0.00	17.95	22	3,789	0.58%
2019/11/12	27	18.07	0	0.00	18.05	27	3,863	0.70%
2019/11/11	1	18.15	3	18.07	18.10	-2	3,936	-0.05%
2019/11/07	5	18.70	8	18.72	18.70	-3	3,941	-0.08%
2019/11/04	1	18.40	0	0.00	18.40	1	4,010	0.02%
2019/11/01	3	18.38	0	0.00	18.40	3	4,140	0.07%
2019/10/31	0	0.00	1	18.40	18.40	-1	4,208	-0.02%
2019/10/30	0	0.00	10	18.45	18.55	-10	4,225	-0.24%
2019/10/29	10	18.78	2	18.90	18.60	8	4,248	0.19%
2019/10/28	1	18.55	3	18.55	18.60	-2	4,158	-0.05%
2019/10/25	50	18.71	2	18.73	18.65	48	4,209	1.14%
2019/10/24	0	0.00	1	18.70	18.75	-1	4,244	-0.02%
2019/10/21	0	0.00	2	18.68	18.70	-2	4,337	-0.05%
2019/10/18	0	0.00	1	18.45	18.50	-1	4,343	-0.02%
2019/10/17	50	18.30	0	0.00	18.30	50	4,384	1.14%
2019/10/07	0	0.00	5	18.20	18.10	-5	4,456	-0.11%
2019/10/04	5	18.20	10	18.10	18.20	-5	4,492	-0.11%
2019/10/02	0	0.00	7	18.35	18.45	-7	4,586	-0.15%
2019/10/01	0	0.00	8	18.27	18.35	-8	4,635	-0.17%
2019/09/27	1	18.15	0	0.00	18.10	1	4,670	0.02%
2019/09/26	1	18.55	0	0.00	18.35	1	4,653	0.02%
2019/09/25	11	18.50	20	18.70	18.50	-9	4,719	-0.19%
2019/09/24	5	18.80	0	0.00	18.80	5	4,825	0.10%
2019/09/20	12	19.10	0	0.00	19.00	12	4,985	0.24%
2019/09/19	0	0.00	1	19.00	18.90	-1	4,961	-0.02%
2019/09/18	7	19.01	20	18.99	18.95	-13	4,972	-0.26%
2019/09/17	73	19.32	0	0.00	19.05	73	4,952	1.47%
2019/09/16	39	19.83	17	19.90	19.40	22	4,911	0.45%
2019/09/09	1	18.90	0	0.00	19.00	1	4,694	0.02%
2019/09/05	10	18.90	0	0.00	18.85	10	4,842	0.21%
2019/09/04	0	0.00	1	18.75	18.90	-1	4,857	-0.02%
2019/09/03	23	18.79	42	18.90	18.75	-19	4,871	-0.39%
2019/09/02	40	19.00	5	18.91	19.05	35	4,865	0.72%
2019/08/30	5	18.45	9	18.51	18.55	-4	4,848	-0.08%
2019/08/28	1	18.05	0	0.00	18.00	1	4,788	0.02%
2019/08/27	10	18.30	0	0.00	18.05	10	4,821	0.21%
2019/08/23	1	18.50	10	18.50	18.50	-9	4,786	-0.19%
2019/08/22	0	0.00	15	18.20	18.25	-15	4,755	-0.32%
2019/08/21	3	18.30	0	0.00	18.30	3	4,730	0.06%
2019/08/20	10	18.80	10	18.65	18.55	0	4,683	0.00%
2019/08/19	1	18.60	1	18.60	18.60	0	4,650	0.00%
2019/08/16	0	0.00	6	18.43	18.30	-6	4,620	-0.13%
2019/08/15	3	18.02	5	18.15	18.05	-2	4,564	-0.04%
2019/08/13	5	17.70	1	18.25	17.70	4	4,391	0.09%
2019/08/12	1	18.40	8	18.33	18.20	-7	4,318	-0.16%
2019/08/08	8	18.62	0	0.00	18.40	8	4,331	0.18%
2019/08/07	3	18.55	0	0.00	18.55	3	4,296	0.07%
2019/08/06	1	18.65	25	18.30	18.65	-24	4,314	-0.56%
2019/08/05	8	19.08	0	0.00	18.85	8	4,308	0.19%
2019/08/02	5	19.95	0	0.00	19.90	5	4,263	0.12%
2019/07/31	1	20.30	0	0.00	20.45	1	4,276	0.02%
2019/07/30	5	20.45	1	20.45	20.45	4	4,324	0.09%
2019/07/29	0	0.00	2	20.45	20.45	-2	4,356	-0.05%
2019/07/25	13	20.73	0	0.00	20.65	13	4,432	0.29%
2019/07/24	30	21.00	10	21.30	20.95	20	4,480	0.45%
2019/07/23	0	0.00	32	21.17	21.25	-32	4,576	-0.70%
2019/07/22	10	21.10	0	0.00	21.05	10	5,045	0.20%
2019/07/18	10	21.10	0	0.00	21.05	10	5,024	0.20%
2019/07/12	21	20.73	1	20.70	20.65	20	4,968	0.40%
2019/07/10	1	20.75	0	0.00	20.85	1	4,985	0.02%
2019/07/09	0	0.00	7	20.75	20.80	-7	5,001	-0.14%
2019/07/08	0	0.00	6	20.98	20.70	-6	5,038	-0.12%
2019/07/05	5	21.20	6	21.17	21.15	-1	5,081	-0.02%
2019/07/04	0	0.00	11	21.40	21.20	-11	5,188	-0.21%
2019/07/03	0	0.00	4	21.35	21.40	-4	5,414	-0.07%
2019/07/02	3	21.27	17	21.27	21.45	-14	5,437	-0.26%
2019/07/01	25	21.15	56	21.13	21.20	-31	5,363	-0.58%
2019/06/28	23	20.66	25	20.55	20.50	-2	5,273	-0.04%
2019/06/25	1	20.25	0	0.00	20.25	1	5,077	0.02%
2019/06/24	2	20.28	0	0.00	20.35	2	5,064	0.04%
2019/06/21	1	20.40	0	0.00	20.20	1	5,060	0.02%
2019/06/20	3	20.27	0	0.00	20.25	3	5,027	0.06%
2019/06/19	2	20.10	0	0.00	20.30	2	5,059	0.04%
2019/06/17	1	20.35	2	20.60	20.30	-1	4,974	-0.02%
2019/06/14	12	20.17	0	0.00	20.30	12	4,938	0.24%
2019/06/13	1	19.80	0	0.00	19.80	1	4,863	0.02%
2019/06/12	4	19.80	33	19.81	19.85	-29	4,844	-0.60%
2019/06/11	10	20.00	0	0.00	20.00	10	4,804	0.21%
2019/06/10	5	20.00	10	20.05	20.10	-5	4,800	-0.10%
2019/06/06	0	0.00	1	20.10	20.05	-1	4,921	-0.02%
2019/06/05	8	20.11	0	0.00	20.05	8	4,915	0.16%
2019/06/04	5	20.21	5	20.25	20.15	0	4,969	0.00%
2019/06/03	17	20.51	0	0.00	20.25	17	4,993	0.34%
2019/05/28	2	21.10	0	0.00	21.00	2	5,088	0.04%
2019/05/23	10	21.28	10	21.15	21.10	0	5,204	0.00%
2019/05/22	16	21.75	15	21.60	21.50	1	5,208	0.02%
2019/05/21	0	0.00	3	21.75	21.70	-3	5,327	-0.06%
2019/05/20	20	21.30	23	21.55	21.50	-3	5,385	-0.06%
2019/05/17	30	21.37	30	21.20	21.25	0	5,396	0.00%
2019/05/16	21	21.21	20	21.35	21.35	1	5,425	0.02%
2019/05/14	0	0.00	10	20.96	21.45	-10	5,542	-0.18%
2019/05/13	0	0.00	15	21.06	21.10	-15	5,613	-0.27%
2019/05/10	2	21.20	5	21.00	21.15	-3	5,727	-0.05%
2019/05/09	0	0.00	15	21.93	21.85	-15	5,801	-0.26%
2019/05/08	0	0.00	3	21.90	22.20	-3	5,766	-0.05%
2019/05/07	12	22.07	12	22.11	22.25	0	5,800	0.00%
2019/05/06	0	0.00	3	21.52	21.85	-3	5,805	-0.05%
2019/05/03	1	21.75	8	21.75	21.85	-7	5,793	-0.12%
2019/05/02	53	21.51	6	21.55	21.65	47	5,748	0.82%
2019/04/30	0	0.00	10	21.26	21.25	-10	5,701	-0.18%
2019/04/29	16	21.03	33	21.01	21.05	-17	5,655	-0.30%
2019/04/26	127	21.57	9	21.76	21.30	118	5,629	2.10%	大買/鉅額交易
2019/04/25	3	23.68	0	0.00	23.65	3	5,203	0.06%
2019/04/24	23	24.03	22	23.81	23.80	1	5,210	0.02%
2019/04/23	5	24.12	0	0.00	24.05	5	5,232	0.10%
2019/04/18	29	24.21	25	23.85	23.75	4	5,403	0.07%
2019/04/17	22	24.23	20	24.40	24.20	2	5,537	0.04%
2019/04/16	27	24.14	24	24.10	24.15	3	5,534	0.05%
2019/04/15	36	24.38	39	24.28	24.20	-3	5,539	-0.05%
2019/04/12	1	24.30	1	24.50	24.30	0	5,547	0.00%
2019/04/11	7	24.74	0	0.00	24.70	7	5,516	0.13%
2019/04/10	51	24.75	25	24.86	25.10	26	5,396	0.48%
2019/04/09	22	24.82	66	24.77	25.00	-44	5,269	-0.83%
2019/04/08	18	24.10	0	0.00	23.85	18	5,034	0.36%
2019/04/02	6	23.89	0	0.00	23.85	6	4,994	0.12%
2019/04/01	2	24.13	0	23.95	23.90	2	4,950	0.04%
2019/03/29	0	0.00	2	23.95	23.95	-2	4,894	-0.04%
2019/03/28	2	24.00	2	24.05	23.95	0	4,894	0.00%
2019/03/27	0	0.00	0.2	24.00	24.00	-0.2	4,924	0.00%
2019/03/26	5	23.75	0	0.00	23.70	5	4,946	0.10%
2019/03/25	2	23.80	0	0.00	23.80	2	4,939	0.04%
2019/03/21	3	24.00	4	24.15	24.10	-1	4,916	-0.02%
2019/03/20	2	24.12	1	24.20	24.10	1	4,942	0.02%
2019/03/19	2	23.85	0	0.00	24.00	2	4,966	0.04%
2019/03/18	0	0.00	13	23.62	23.95	-13	4,984	-0.26%
2019/03/15	1	23.65	0	0.00	23.55	1	5,029	0.02%
2019/03/14	1	23.50	0	0.00	23.50	1	5,137	0.02%
2019/03/12	3	23.58	0	0.00	23.45	3	5,410	0.06%
2019/03/11	1	23.80	0	0.00	23.85	1	5,394	0.02%
2019/03/08	2	23.85	0	0.00	23.80	2	5,612	0.04%
2019/03/07	0	0.00	2	24.25	24.00	-2	5,679	-0.04%
2019/03/06	11	24.06	1	24.10	24.05	10	5,798	0.17%
2019/03/05	5	24.05	0	0.00	23.95	5	5,987	0.08%
2019/03/04	0	0.00	2	24.25	24.25	-2	6,029	-0.03%
2019/02/27	1	23.95	2	23.95	24.05	-1	6,043	-0.02%
2019/02/26	29	24.23	25	24.05	24.00	4	6,108	0.07%
2019/02/25	28	24.29	25	24.25	24.20	3	6,143	0.05%
2019/02/22	56	24.47	25	24.60	24.25	31	6,151	0.50%
2019/02/21	1	24.60	0	0.00	24.70	1	6,149	0.02%
2019/02/20	10	25.15	49	25.02	24.85	-39	6,141	-0.64%
2019/02/19	18	24.87	0	0.00	24.80	18	6,074	0.30%
2019/02/18	0	0.00	4	24.55	24.60	-4	6,028	-0.07%
2019/02/15	0	0.00	4	24.24	24.20	-4	6,051	-0.07%
2019/02/14	0	0.00	1	24.45	24.40	-1	6,065	-0.02%
2019/02/13	19	24.21	0	0.00	24.10	19	6,041	0.31%
2019/02/12	36	24.24	41	24.30	24.50	-5	5,987	-0.08%
2019/02/11	67	24.90	20	24.78	24.75	47	5,937	0.79%
2019/01/30	1	25.10	54	24.41	25.05	-53	5,909	-0.90%
2019/01/29	10	23.90	2	24.10	24.05	8	5,827	0.14%
2019/01/28	25	24.05	3	24.15	24.00	22	5,896	0.37%
2019/01/24	0	0.00	9	23.99	24.05	-9	5,868	-0.15%
2019/01/23	1	23.50	0	0.00	23.60	1	5,911	0.02%
2019/01/21	2	24.00	1	24.25	24.30	1	5,966	0.02%
2019/01/18	0	0.00	9	24.13	24.00	-9	5,995	-0.15%
2019/01/17	0	0.00	21	23.99	23.80	-21	6,055	-0.35%
2019/01/15	20	23.48	21	23.55	23.60	-1	6,245	-0.02%
2019/01/14	4	23.64	7	23.45	23.30	-3	6,267	-0.05%
2019/01/11	0	0.00	34	23.14	23.20	-34	6,355	-0.53%
2019/01/10	5	23.25	2	23.35	23.20	3	6,439	0.05%
2019/01/09	20	23.20	54	23.01	22.70	-34	6,405	-0.53%
2019/01/08	2	21.98	1	21.90	21.90	1	6,245	0.02%
2019/01/07	24	21.57	3	21.67	21.80	21	6,285	0.33%
2019/01/04	3	21.02	0	0.00	21.20	3	6,301	0.05%
2019/01/02	0	0.00	2	21.90	21.80	-2	6,337	-0.03%
2018/12/28	15	21.95	15	22.05	21.85	0	6,327	0.00%
2018/12/27	1	21.75	0	0.00	21.80	1	6,331	0.02%
2018/12/26	5	21.95	0	0.00	21.60	5	6,315	0.08%
2018/12/25	1	21.85	10	21.75	21.85	-9	6,339	-0.14%
2018/12/24	1	22.30	0	0.00	22.30	1	6,349	0.02%
2018/12/21	5	22.05	10	22.00	22.35	-5	6,482	-0.08%
2018/12/20	10	22.03	0	0.00	21.75	10	6,484	0.15%
2018/12/19	25	22.25	20	22.24	22.10	5	6,555	0.08%
2018/12/18	16	22.38	10	22.48	22.40	6	6,663	0.09%
2018/12/17	2	22.65	0	0.00	22.60	2	6,788	0.03%
2018/12/14	3	22.75	0	0.00	22.80	3	6,855	0.04%
2018/12/13	30	23.12	13	23.11	23.20	17	6,830	0.25%
2018/12/12	18	22.91	3	23.05	22.90	15	6,787	0.22%
2018/12/11	12	23.09	8	23.58	23.05	4	6,725	0.06%
2018/12/10	7	23.41	17	23.51	23.40	-10	6,673	-0.15%
2018/12/07	11	24.25	28	24.66	24.30	-17	6,611	-0.26%
2018/12/06	6	23.77	39	23.43	23.40	-33	6,494	-0.51%
2018/12/05	38	24.33	19	23.82	24.15	19	6,466	0.29%
2018/12/04	7	23.96	67	24.02	24.05	-60	6,355	-0.94%
2018/12/03	85	23.32	222	23.58	24.00	-137	6,242	-2.19%	大賣/鉅額交易
2018/11/30	10	22.27	2	22.35	22.35	8	6,003	0.13%
2018/11/29	215	21.74	0	0.00	21.60	215	5,936	3.62%	大買/鉅額交易
2018/11/28	24	21.59	0	0.00	21.60	24	5,819	0.41%
2018/11/27	17	22.08	0	0.00	22.05	17	5,666	0.30%
2018/11/26	4	22.49	0	0.00	22.45	4	5,654	0.07%
2018/11/23	3	22.83	20	23.30	22.65	-17	5,669	-0.30%
2018/11/22	12	23.64	25	23.55	23.35	-13	5,608	-0.23%
2018/11/21	17	22.50	15	22.57	22.50	2	5,583	0.04%
2018/11/20	20	22.46	15	22.60	22.60	5	5,617	0.09%
2018/11/19	10	22.59	0	0.00	22.55	10	5,625	0.18%
2018/11/16	0	0.00	15	22.65	22.60	-15	5,671	-0.26%
2018/11/15	1	22.60	1	22.70	22.60	0	5,724	0.00%
2018/11/14	0	0.00	3	22.20	22.45	-3	5,762	-0.05%
2018/11/13	4	22.41	0	0.00	22.45	4	5,804	0.07%
2018/11/09	10	22.35	0	0.00	22.20	10	5,992	0.17%
2018/11/07	20	22.85	2	22.73	22.55	18	6,591	0.27%
2018/11/06	1	22.00	1	22.10	22.15	0	6,550	0.00%
2018/11/05	0	0.00	23	21.81	21.80	-23	6,514	-0.35%
2018/11/01	20	21.00	0	0.00	21.05	20	6,501	0.31%
2018/10/31	2	20.45	1	20.55	20.85	1	6,540	0.02%
2018/10/25	6	19.67	1	19.70	19.50	5	6,541	0.08%
2018/10/24	5	21.40	7	21.66	21.20	-2	6,413	-0.03%
2018/10/23	5	22.29	0	0.00	22.20	5	6,251	0.08%
2018/10/22	1	23.10	1	23.65	23.35	0	6,141	0.00%
2018/10/19	16	22.35	2	22.28	22.45	14	6,136	0.23%
2018/10/18	4	23.71	0	0.00	23.60	4	6,006	0.07%
2018/10/17	8	24.61	0	0.00	24.30	8	5,938	0.13%
2018/10/15	12	24.94	0	0.00	24.65	12	5,997	0.20%
2018/10/12	4	25.29	1	25.30	25.50	3	5,962	0.05%
2018/10/11	9	25.36	0	0.00	25.15	9	5,961	0.15%
2018/10/09	11	28.19	10	28.03	27.90	1	5,907	0.02%
2018/10/05	3	28.65	0	0.00	28.55	3	6,057	0.05%
2018/10/04	15	29.14	0	0.00	28.95	15	6,031	0.25%
2018/10/03	0	0.00	1	30.15	29.00	-1	6,028	-0.02%
2018/10/02	0	0.00	3	30.23	29.95	-3	6,018	-0.05%
2018/10/01	0	0.00	3	30.10	30.15	-3	6,034	-0.05%
2018/09/28	2	30.10	30	30.52	30.40	-28	6,102	-0.46%
2018/09/27	0	0.00	10	29.75	29.70	-10	6,035	-0.17%
2018/09/26	1	30.00	1	30.30	29.80	0	6,041	0.00%
2018/09/25	2	29.95	3	30.03	29.80	-1	5,999	-0.02%
2018/09/21	11	28.20	15	28.55	29.05	-4	5,911	-0.07%
2018/09/20	3	27.58	0	0.00	28.25	3	5,828	0.05%
2018/09/19	15	27.99	10	27.80	27.70	5	5,871	0.09%
2018/09/18	1	28.15	0	0.00	28.00	1	5,891	0.02%
2018/09/17	21	28.41	20	28.20	28.15	1	5,964	0.02%
2018/09/14	25	28.18	26	28.35	28.60	-1	6,015	-0.02%
2018/09/13	20	28.15	20	28.21	28.20	0	6,122	0.00%
2018/09/12	26	27.97	30	28.04	28.10	-4	6,210	-0.06%
2018/09/11	16	27.70	23	27.62	27.70	-7	6,289	-0.11%
2018/09/10	44	28.44	45	27.47	27.65	-1	6,231	-0.02%
2018/09/07	33	28.76	33	28.55	28.60	0	6,213	0.00%
2018/09/06	17	28.74	15	28.83	28.75	2	6,316	0.03%
2018/09/05	33	29.56	24	28.97	28.90	9	6,360	0.14%
2018/09/04	30	29.73	30	29.83	29.70	0	6,434	0.00%
2018/09/03	20	29.60	21	30.05	29.55	-1	6,507	-0.02%
2018/08/31	7	29.63	0	0.00	29.65	7	6,548	0.11%
2018/08/30	4	30.03	0	0.00	30.00	4	6,645	0.06%
2018/08/29	0	0.00	1	30.65	30.50	-1	6,659	-0.02%
2018/08/28	21	30.95	20	30.80	30.75	1	6,708	0.01%
2018/08/27	20	30.95	20	30.90	31.00	0	6,691	0.00%
2018/08/23	37	30.73	39	30.52	30.75	-2	6,976	-0.03%
2018/08/22	4	31.20	0	0.00	31.00	4	7,023	0.06%
2018/08/20	20	30.75	22	31.30	31.30	-2	7,167	-0.03%
2018/08/17	32	30.71	39	31.09	30.70	-7	7,205	-0.10%
2018/08/16	33	30.36	30	30.40	30.45	3	7,182	0.04%
2018/08/15	34	30.58	31	31.05	31.00	3	7,273	0.04%
2018/08/14	2	30.10	34	29.99	31.10	-32	7,046	-0.45%
2018/08/13	36	28.79	31	28.33	28.30	5	7,045	0.07%
2018/08/10	3	29.65	0	0.00	29.30	3	7,382	0.04%
2018/08/09	2	29.60	5	29.35	29.20	-3	7,431	-0.04%
2018/08/08	2	29.50	8	29.56	29.75	-6	7,413	-0.08%
2018/08/07	0	0.00	58	29.40	29.20	-58	7,427	-0.78%
2018/08/06	40	28.46	103	28.77	28.85	-63	7,435	-0.85%	大賣/
2018/08/03	0	0.00	25	28.89	28.70	-25	7,443	-0.34%
2018/08/02	3	28.23	0	0.00	28.35	3	7,430	0.04%
2018/08/01	20	28.55	21	28.85	28.95	-1	7,484	-0.01%
2018/07/31	1	28.20	1	28.50	28.60	0	7,537	0.00%
2018/07/30	20	28.23	20	28.20	28.20	0	7,584	0.00%
2018/07/27	85	28.43	20	28.50	28.50	65	7,616	0.85%
2018/07/26	60	28.06	29	28.15	28.50	31	7,664	0.40%
2018/07/25	20	27.35	5	27.75	27.80	15	7,687	0.20%
2018/07/24	10	27.00	10	27.30	27.25	0	7,695	0.00%
2018/07/20	17	27.05	0	0.00	26.75	17	7,968	0.21%
2018/07/19	1	27.20	0	0.00	27.20	1	7,994	0.01%
2018/07/18	7	27.51	0	0.00	27.50	7	8,138	0.09%
2018/07/17	10	28.04	0	0.00	27.90	10	8,189	0.12%
2018/07/16	2	28.50	0	0.00	28.40	2	8,405	0.02%
2018/07/13	15	29.55	15	29.75	29.90	0	8,521	0.00%
2018/07/11	0	0.00	1	29.10	29.00	-1	8,618	-0.01%
2018/07/10	0	0.00	1	29.20	29.10	-1	8,815	-0.01%
2018/07/09	0	0.00	1	28.75	28.75	-1	8,953	-0.01%
2018/07/06	13	28.20	10	28.90	28.55	3	9,001	0.03%
2018/07/05	2	28.78	5	28.70	28.50	-3	8,991	-0.03%
2018/07/04	2	29.25	0	0.00	29.25	2	9,062	0.02%
2018/06/29	13	29.45	0	0.00	29.30	13	9,302	0.14%
2018/06/28	0	0.00	6	30.03	29.40	-6	9,253	-0.06%
2018/06/27	0	0.00	10	29.65	29.15	-10	9,256	-0.11%
2018/06/26	0	0.00	3	29.85	29.75	-3	9,307	-0.03%
2018/06/25	1	29.75	0	0.00	29.55	1	9,321	0.01%
2018/06/22	1	30.00	13	29.72	29.75	-12	9,401	-0.13%
2018/06/21	0	0.00	11	29.79	29.40	-11	9,392	-0.12%
2018/06/20	1	28.90	26	29.23	29.15	-25	9,424	-0.27%
2018/06/19	29	28.43	0	0.00	28.10	29	9,383	0.31%
2018/06/15	11	28.75	5	28.75	28.65	6	9,373	0.06%
2018/06/14	18	29.24	2	29.38	29.10	16	9,383	0.17%
2018/06/13	26	29.95	30	29.92	29.80	-4	9,441	-0.04%
2018/06/12	21	30.38	34	29.91	29.85	-13	9,474	-0.14%
2018/06/11	7	30.56	0	0.00	30.25	7	9,420	0.07%
2018/06/08	21	31.53	14	31.35	31.20	7	9,428	0.07%
2018/06/07	10	32.00	37	31.89	31.90	-27	9,401	-0.29%
2018/06/06	2	31.20	0	0.00	31.15	2	9,397	0.02%
2018/06/05	8	31.36	0	0.00	31.20	8	9,382	0.09%
2018/06/04	0	0.00	9	31.65	31.70	-9	9,349	-0.10%
2018/06/01	27	31.73	8	31.45	31.50	19	9,322	0.20%
2018/05/31	40	31.93	25	32.17	32.10	15	9,197	0.16%
2018/05/30	2	31.20	1	31.15	31.35	1	9,043	0.01%
2018/05/29	61	31.79	4	31.75	31.45	57	9,030	0.63%
2018/05/28	15	31.37	0	0.00	31.30	15	9,018	0.17%
2018/05/25	8	32.16	2	32.75	32.05	6	9,076	0.07%
2018/05/24	4	33.21	2	33.10	33.20	2	9,103	0.02%
2018/05/23	3	33.68	5	34.04	34.00	-2	9,061	-0.02%
2018/05/22	6	33.72	6	33.46	33.25	0	8,908	0.00%
2018/05/21	11	33.91	2.2	34.87	33.60	8.8	8,885	0.10%
2018/05/18	1	32.90	90	33.13	33.95	-89	8,590	-1.04%
2018/05/17	1	31.75	2	32.30	31.75	-1	8,254	-0.01%
2018/05/16	31	31.82	0	0.00	31.70	31	8,172	0.38%
2018/05/15	24	31.97	20	31.71	31.45	4	8,296	0.05%
2018/05/14	20	31.65	30	32.22	32.40	-10	8,370	-0.12%
2018/05/11	4	31.60	45	31.65	31.80	-41	8,389	-0.49%
2018/05/10	20	31.10	10	31.45	30.90	10	8,384	0.12%
2018/05/09	94	31.40	10	31.30	31.05	84	8,365	1.00%
2018/05/08	3	32.85	0	0.00	32.60	3	8,392	0.04%
2018/05/07	0	0.00	2	33.15	33.35	-2	8,430	-0.02%
2018/05/04	1	32.30	1	32.10	32.55	0	8,521	0.00%
2018/05/03	2	32.60	1	32.40	32.60	1	8,685	0.01%
2018/05/02	1	33.50	1	33.25	33.30	0	8,690	0.00%
2018/04/27	76	33.52	66	33.23	33.55	10	8,690	0.12%
2018/04/26	6	33.68	26	33.98	33.60	-20	8,736	-0.23%
2018/04/25	15.1	32.33	1	32.55	32.10	14.1	8,639	0.16%
2018/04/24	3	32.93	12	32.74	32.95	-9	8,660	-0.10%
2018/04/23	16.1	32.13	11	32.98	32.50	5.1	8,688	0.06%
2018/04/20	27	33.70	15	33.76	33.10	12	8,766	0.14%
2018/04/19	0	0.00	12	33.00	33.00	-12	8,722	-0.14%
2018/04/18	2	32.70	3	32.50	32.65	-1	8,774	-0.01%
2018/04/17	0.5	31.50	4	31.68	31.55	-3.5	8,829	-0.04%
2018/04/16	5	32.55	14	32.51	32.25	-9	9,057	-0.10%
2018/04/13	9	31.67	58	31.76	31.90	-49	9,208	-0.53%
2018/04/12	0	0.00	6	31.03	31.10	-6	9,504	-0.06%
2018/04/11	32	30.83	0	0.00	30.25	32	9,729	0.33%
2018/04/10	20	30.85	1	31.10	31.15	19	10,059	0.19%
2018/04/09	2	31.08	63	30.74	31.40	-61	10,351	-0.59%
2018/04/03	18	29.25	0	0.00	29.35	18	10,573	0.17%
2018/04/02	1	29.95	2	30.10	29.80	-1	11,452	-0.01%
2018/03/31	0	0.00	1	30.60	30.60	-1	12,081	-0.01%
2018/03/30	0	0.00	12	30.89	30.65	-12	13,086	-0.09%
2018/03/29	32	30.26	22	30.13	30.50	10	13,452	0.07%
2018/03/28	30	30.05	31	30.42	30.05	-1	13,439	-0.01%
2018/03/27	0	0.00	63	29.95	30.00	-63	13,456	-0.47%
2018/03/26	1	29.60	76	29.77	29.60	-75	13,432	-0.56%
2018/03/23	30	28.92	17	29.57	29.75	13	13,414	0.10%
2018/03/22	66	29.44	30	29.54	29.45	36	13,356	0.27%
2018/03/21	31	29.89	30	29.92	29.45	1	13,407	0.01%
2018/03/20	51	29.26	53	29.51	29.90	-2	13,481	-0.01%
2018/03/19	3	29.75	9	29.82	29.50	-6	13,563	-0.04%
2018/03/15	2	28.85	2	29.10	29.40	0	13,649	0.00%
2018/03/14	0	0.00	22	29.07	29.40	-22	13,650	-0.16%
2018/03/13	10	28.90	106	28.80	28.80	-96	13,868	-0.69%	大賣/
2018/03/12	17	28.84	12	29.28	28.60	5	13,987	0.04%
2018/03/09	1	27.95	0	0.00	27.95	1	14,164	0.01%
2018/03/08	2	27.88	0	0.00	28.05	2	14,802	0.01%
2018/03/07	0	0.00	11	28.05	27.90	-11	15,475	-0.07%
2018/03/06	102	28.10	6	28.27	28.35	96	15,565	0.62%	大買/
2018/03/05	7	28.46	0	0.00	27.90	7	15,651	0.04%
2018/03/02	15	29.23	6	29.30	28.90	9	15,668	0.06%
2018/03/01	3	29.43	5	29.45	29.70	-2	15,776	-0.01%
2018/02/27	0	0.00	8	29.56	29.20	-8	15,719	-0.05%
2018/02/26	0	0.00	8	28.99	29.00	-8	15,721	-0.05%
2018/02/23	0	0.00	5	27.98	28.00	-5	15,928	-0.03%
2018/02/21	0	0.00	1	27.60	27.50	-1	16,059	-0.01%
2018/02/12	3	26.68	0	0.00	26.65	3	16,094	0.02%
2018/02/09	1	26.75	2	27.00	27.10	-1	16,231	-0.01%
2018/02/08	11	26.82	14	26.97	27.25	-3	16,352	-0.02%
2018/02/07	5	27.20	4	27.50	26.90	1	16,513	0.01%
2018/02/06	25	26.67	0	0.00	26.35	25	16,691	0.15%
2018/02/05	31	28.14	20	28.07	28.05	11	17,180	0.06%
2018/02/02	0	0.00	2	29.13	28.95	-2	17,734	-0.01%
2018/02/01	7	28.91	4	29.13	28.80	3	17,753	0.02%
2018/01/31	56	28.74	34	28.73	28.75	22	17,730	0.12%
2018/01/30	14	29.60	0	0.00	29.35	14	17,647	0.08%
2018/01/29	0	0.00	4	30.43	30.50	-4	17,715	-0.02%
2018/01/26	4	30.05	20	30.04	29.80	-16	17,625	-0.09%
2018/01/23	1	29.25	2	29.55	29.10	-1	17,398	-0.01%
2018/01/22	19	28.98	18	29.51	29.70	1	17,341	0.01%
2018/01/19	13	29.37	1	29.50	29.15	12	17,290	0.07%
2018/01/18	2	29.85	15	30.05	29.80	-13	17,160	-0.08%
2018/01/17	1	30.20	25	30.23	30.15	-24	17,062	-0.14%
2018/01/16	60	29.79	20	29.75	29.65	40	16,881	0.24%
2018/01/15	72	30.06	3	29.93	29.90	69	16,759	0.41%
2018/01/12	64	30.46	4	30.88	30.40	60	16,553	0.36%
2018/01/11	79	30.62	2	30.70	30.35	77	16,355	0.47%
2018/01/10	20	31.44	6	31.65	31.05	14	16,264	0.09%
2018/01/09	50	31.34	46	31.44	31.60	4	15,960	0.03%
2018/01/08	51	30.98	64	31.28	31.15	-13	15,651	-0.08%
2018/01/05	29	30.46	35	30.36	30.80	-6	15,233	-0.04%
2018/01/04	24	30.60	29	30.70	30.15	-5	14,980	-0.03%
2018/01/03	15	30.48	22	30.78	30.35	-7	14,682	-0.05%
2018/01/02	23	31.09	56	31.56	30.80	-33	14,308	-0.23%