濱川 (1569)-華南永昌券商分點個股進出

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

濱川

(1569)

股價
63.1
漲跌
▼1.7
漲幅
-2.62%
成交量
2,819張
產業
上櫃電腦及週邊類股
158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

濱川 (1569)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	7.9	63.49	63.10	-7.9	7,371	-0.11%
2024/12/02	2	65.30	1	66.00	64.80	1	7,345	0.01%
2024/11/29	2	63.75	5	63.94	64.90	-3	7,329	-0.04%
2024/11/28	6	58.33	1.1	57.10	60.10	4.9	7,290	0.07%
2024/11/27	3	62.37	1	61.60	61.70	2	7,224	0.03%
2024/11/26	81	62.73	87	63.13	64.00	-6	7,211	-0.08%
2024/11/25	23	60.92	40	61.65	62.50	-17	7,018	-0.24%
2024/11/22	153.2	59.19	180	57.03	59.90	-26.8	6,684	-0.40%	大買/大賣/
2024/11/21	90	55.01	107.1	55.65	56.30	-17.1	6,345	-0.27%	大賣/
2024/11/20	70.9	52.58	78	52.56	54.30	-7.1	5,593	-0.13%
2024/11/19	21	49.39	37	49.35	49.40	-16	5,066	-0.32%
2024/11/18	2.1	44.26	15	43.91	44.95	-12.9	4,978	-0.26%
2024/11/15	24.1	44.65	18	44.80	44.10	6.1	4,978	0.12%
2024/11/14	36	43.63	82	43.60	44.70	-46	4,867	-0.94%
2024/11/13	2	43.55	25	43.52	43.95	-23	4,695	-0.49%
2024/11/12	5	42.16	18	42.34	42.40	-13	4,550	-0.29%
2024/11/11	4	39.70	82	39.91	39.95	-78	4,473	-1.74%
2024/11/08	1	43.50	10	43.28	42.90	-9	4,418	-0.20%
2024/11/07	5.1	42.25	5	42.50	42.50	0.1	4,376	0.00%
2024/11/06	1	41.50	0	0.00	41.55	1	4,362	0.02%
2024/11/05	52	41.27	43	41.39	41.10	9	4,370	0.21%
2024/11/04	11	39.33	2	39.40	39.30	9	4,380	0.21%
2024/11/01	28.3	36.70	3	37.13	38.30	25.3	4,394	0.58%
2024/10/30	38	37.96	176.1	37.42	37.00	-138.1	4,474	-3.09%	大賣/鉅額交易
2024/10/29	1	39.40	1	39.40	39.70	0	4,479	0.00%
2024/10/28	12	40.33	63	40.57	40.25	-51	4,462	-1.14%
2024/10/25	5	41.41	9	40.92	41.30	-4	4,452	-0.09%
2024/10/24	20	40.87	49	40.54	40.45	-29	4,428	-0.65%
2024/10/23	50	41.86	1	42.10	41.05	49	4,392	1.12%
2024/10/22	50	41.43	51	41.30	41.90	-1	4,285	-0.02%
2024/10/21	85.2	40.59	52	40.15	40.00	33.2	4,165	0.80%
2024/10/18	94	39.26	5	39.06	38.75	89	4,065	2.19%
2024/10/17	5	39.47	40	39.33	38.85	-35	4,042	-0.87%
2024/10/16	65	38.85	5	38.40	38.95	60	4,054	1.48%
2024/10/15	23	38.35	6	37.58	37.40	17	4,093	0.42%
2024/10/14	24	37.24	4	37.65	37.80	20	4,121	0.49%
2024/10/11	37	39.35	15	39.09	38.90	22	4,303	0.51%
2024/10/09	30	40.16	14	40.14	40.10	16	4,468	0.36%
2024/10/08	0.2	39.50	10	38.50	40.10	-9.9	4,521	-0.22%
2024/10/07	33	40.39	5	40.38	39.60	28	4,531	0.62%
2024/10/04	6	36.98	11	37.55	37.95	-5	4,527	-0.11%
2024/10/01	140	35.69	138.5	35.90	36.00	1.5	4,355	0.03%	大買/大賣/
2024/09/30	182.5	36.01	176	35.93	35.50	6.5	3,978	0.16%	大買/大賣/
2024/09/27	5	31.92	201	31.90	32.80	-196	3,679	-5.33%	大賣/鉅額交易
2024/09/26	3.1	34.48	39	33.90	33.50	-36	3,614	-0.99%
2024/09/25	6	34.23	7.5	34.44	34.15	-1.5	3,545	-0.04%
2024/09/24	106	33.08	8	34.06	32.80	98	3,433	2.85%	大買/
2024/09/23	100	31.90	11	32.08	31.90	89	3,321	2.68%
2024/09/20	104	31.65	4	31.39	31.75	100	3,274	3.05%	大買/
2024/09/18	2	29.08	3	29.18	28.70	-1	3,150	-0.03%
2024/09/16	17	29.43	18	29.43	28.95	-1	3,119	-0.03%
2024/09/13	0	27.00	0	0.00	26.80	0	3,044	0.00%
2024/09/12	39	26.53	0	0.00	26.55	39	3,041	1.28%
2024/09/10	0	0.00	3	25.75	25.85	-3	3,025	-0.10%
2024/09/09	0	0.00	2	25.75	26.20	-2	3,017	-0.07%
2024/09/06	0	0.00	1	25.50	25.45	-1	3,010	-0.03%
2024/09/05	0	0.00	1	25.55	25.50	-1	3,011	-0.03%
2024/09/04	1	25.75	0	0.00	25.70	1	3,007	0.03%
2024/09/03	2	27.50	0	0.00	27.25	2	2,973	0.07%
2024/09/02	3	28.83	24	28.69	28.00	-21	2,957	-0.71%
2024/08/30	0	0.00	1	27.70	27.70	-1	2,923	-0.03%
2024/08/29	3.1	28.04	2	28.03	27.90	1.1	2,916	0.04%
2024/08/28	1	29.20	2	29.48	28.65	-1	2,900	-0.03%
2024/08/27	22	29.05	11	28.31	28.75	11	2,855	0.39%
2024/08/26	0	0.00	50	27.46	27.40	-50	2,793	-1.79%
2024/08/23	50	27.37	0	0.00	27.40	50	2,781	1.80%
2024/08/22	0	0.00	72	27.49	27.30	-72	2,773	-2.60%
2024/08/21	0	0.00	4	27.24	27.30	-4	2,761	-0.14%
2024/08/20	0	0.00	2	27.18	27.20	-2	2,744	-0.07%
2024/08/19	88	27.30	19	27.11	27.20	69	2,725	2.53%
2024/08/16	1	27.00	1	27.45	27.15	0	2,663	0.00%
2024/08/15	1	26.65	5	26.70	26.70	-4	2,638	-0.15%
2024/08/14	2	27.38	7	27.24	26.80	-5	2,625	-0.19%
2024/08/13	0.1	27.55	0	0.00	27.55	0.1	2,599	0.00%
2024/08/12	1	28.40	0	0.00	28.00	1	2,574	0.04%
2024/08/09	1	28.25	5	28.13	27.80	-4	2,537	-0.16%
2024/08/08	1	27.95	1	28.05	27.70	0	2,488	0.00%
2024/08/07	2	27.73	11	27.50	27.65	-9	2,441	-0.37%
2024/08/06	20	26.19	10	25.25	25.90	10	2,353	0.42%
2024/08/05	1.1	27.90	1	28.25	27.90	0.1	2,259	0.00%
2024/08/02	9	31.64	34	30.91	31.00	-25	2,205	-1.13%
2024/08/01	19	29.98	14	30.54	30.60	5	2,064	0.24%
2024/07/31	14	28.93	1	28.75	28.60	13	1,975	0.66%
2024/07/30	18	29.65	19	29.39	29.50	-1	1,962	-0.05%
2024/07/29	1	27.10	15	27.09	27.15	-14	1,917	-0.73%
2024/07/26	2	27.75	5	27.13	27.80	-3	1,898	-0.16%
2024/07/23	5.1	28.51	6	29.10	28.05	-0.9	1,877	-0.05%
2024/07/22	2	29.05	18	28.53	28.50	-16	1,844	-0.87%
2024/07/19	0.1	30.75	29	30.03	30.25	-28.9	1,800	-1.61%
2024/07/18	1	30.50	2	31.08	30.90	-1	1,763	-0.06%
2024/07/17	2	31.59	1	31.40	31.15	1	1,728	0.06%
2024/07/16	10	31.57	13	31.36	31.75	-3	1,657	-0.18%
2024/07/15	7	31.52	5	31.33	31.65	2	1,548	0.13%
2024/07/12	119	31.39	59	31.77	32.15	60	1,440	4.17%	大買/
2024/07/11	11.4	31.41	6	31.86	30.10	5.4	1,142	0.47%
2024/07/10	46	30.36	43	30.30	30.85	3	868	0.35%
2024/07/09	3	28.12	13.1	27.81	28.15	-10.1	696	-1.46%
2024/07/08	66.1	28.22	51	28.37	27.65	15.1	571	2.65%
2024/07/05	4	25.89	0	0.00	25.90	4	346	1.15%
2024/07/04	3	25.43	0	0.00	25.25	3	312	0.96%
2024/07/03	0.3	25.00	0	0.00	25.20	0.3	293	0.10%
2024/06/28	1	24.35	0	0.00	24.50	1	297	0.34%
2024/06/26	7	25.09	2	25.20	24.55	5	289	1.72%
2024/06/12	0	0.00	2	23.70	23.70	-2	267	-0.75%
2024/06/11	1	23.65	1	23.65	23.65	0	264	0.00%
2024/06/03	8	24.82	0	0.00	24.85	8	297	2.69%
2024/05/28	1	24.45	0	0.00	24.45	1	340	0.29%
2024/05/27	2	24.25	0	0.00	24.05	2	347	0.57%
2024/05/21	0	0.00	10	23.90	23.90	-10	364	-2.74%
2024/05/15	1	23.90	1	23.70	23.70	0	370	0.00%
2024/05/08	0	23.60	0	0.00	23.80	0	380	0.00%
2024/05/06	0.4	23.90	0	0.00	24.05	0.4	384	0.10%
2024/04/30	0.1	23.80	0	0.00	23.90	0.1	414	0.02%
2024/04/19	0.1	23.60	0	0.00	23.45	0.1	472	0.02%
2024/04/18	4	24.10	0	0.00	24.00	4	466	0.86%
2024/04/15	3	24.60	0	0.00	24.45	3	458	0.65%
2024/04/12	3	25.15	0	0.00	25.00	3	452	0.66%
2024/04/11	0	24.90	0	0.00	24.95	0	453	0.00%
2024/04/08	0.1	24.90	0	0.00	25.00	0.1	510	0.02%
2024/04/03	0	0.00	5	24.90	24.90	-5	512	-0.98%
2024/03/29	2	24.80	0	0.00	24.60	2	543	0.37%
2024/03/26	1	24.35	0	0.00	24.40	1	546	0.18%
2024/03/19	0	0.00	5	24.65	24.60	-5	538	-0.93%
2024/03/08	6	25.21	2	25.00	24.70	4	511	0.78%
2024/03/07	5	25.94	1.1	25.60	25.65	3.9	493	0.79%
2024/03/06	9	25.45	2	25.38	25.70	7	477	1.47%
2024/03/01	2.1	24.98	1	24.90	25.15	1.1	425	0.26%
2024/02/29	2	24.85	0.1	24.95	25.00	1.9	416	0.46%
2024/02/27	2.1	24.27	5	24.56	24.80	-2.9	399	-0.73%
2024/02/26	0	0.00	3	24.05	24.05	-3	376	-0.80%
2024/02/23	0	0.00	7	23.93	24.05	-7	372	-1.88%
2024/02/22	1	23.90	7	24.00	23.95	-6	365	-1.64%
2024/02/21	0	0.00	1	24.20	24.00	-1	362	-0.28%
2024/02/20	1	24.30	1	24.25	24.30	0	358	0.00%
2024/02/16	1	23.80	0	0.00	23.70	1	351	0.28%
2024/01/29	2	24.40	0	0.00	24.35	2	330	0.61%
2024/01/24	0	0.00	7	24.99	24.90	-7	308	-2.27%
2024/01/23	6	24.85	0	0.00	24.90	6	292	2.05%
2024/01/17	2	24.43	1	24.40	23.80	1	255	0.39%
2024/01/12	0	0.00	1	23.90	23.80	-1	222	-0.45%
2024/01/11	1	23.65	0	0.00	23.80	1	221	0.45%
2024/01/08	1	24.25	1	24.10	24.20	0	212	0.00%
2024/01/05	1	23.80	0	0.00	24.05	1	211	0.47%
2024/01/04	0	0.00	36	24.61	24.40	-36	204	-17.61%
2024/01/03	37	25.12	2	24.95	24.45	35	195	17.90%
2024/01/02	0	0.00	1	24.10	24.15	-1	152	-0.65%
2023/12/28	11	24.50	0	0.00	24.00	11	145	7.54%
2023/12/27	0	0.00	2	24.45	24.45	-2	126	-1.59%
2023/12/26	0	0.00	7	23.00	22.95	-7	100	-6.97%
2023/11/30	7	22.87	0	0.00	22.90	7	93	7.45%
2023/10/06	1	23.00	1	23.10	23.15	0	227	0.00%
2023/10/05	0	0.00	2	23.48	23.40	-2	223	-0.90%
2023/10/04	0	0.00	2	23.23	23.10	-2	223	-0.90%
2023/10/03	0	0.00	1	23.15	23.10	-1	223	-0.45%
2023/09/28	0	0.00	3	22.60	22.65	-3	221	-1.35%
2023/09/20	0	0.00	1	22.70	22.80	-1	234	-0.43%
2023/09/13	0.1	22.10	0	0.00	22.10	0.1	230	0.04%
2023/09/06	1	22.15	0	0.00	22.10	1	233	0.43%
2023/08/23	0	0.00	18	21.76	21.75	-18	232	-7.74%
2023/08/21	0	0.00	2	22.40	21.95	-2	230	-0.87%
2023/08/18	21	24.40	0	0.00	24.40	21	209	10.01%
2023/08/17	2	24.45	0	0.00	24.40	2	197	1.01%
2023/08/15	1	24.00	1	24.00	24.05	0	192	0.00%
2023/08/10	1	24.50	0	0.00	24.30	1	186	0.54%
2023/08/04	1	24.70	0	0.00	24.85	1	191	0.52%
2023/08/01	0	0.00	1	24.95	24.95	-1	190	-0.53%
2023/07/31	0	0.00	28	24.94	24.75	-28	187	-14.97%
2023/07/26	29	25.15	0	0.00	25.10	29	179	16.20%
2023/06/15	0	0.00	1	23.90	23.95	-1	278	-0.36%
2023/06/14	0	0.00	3	23.90	23.80	-3	283	-1.06%
2023/06/12	0	0.00	4	23.80	23.85	-4	311	-1.29%
2023/06/07	2	23.70	0	0.00	23.60	2	422	0.47%
2023/06/05	5	23.55	0	0.00	23.60	5	429	1.16%
2023/05/11	1	23.20	0	0.00	23.15	1	459	0.22%
2023/04/24	1	24.10	0	0.00	24.05	1	471	0.21%
2023/04/21	1	24.15	0	0.00	24.05	1	471	0.21%
2023/04/20	1	24.60	0	0.00	24.60	1	465	0.21%
2023/04/14	0	0.00	1	25.10	25.05	-1	454	-0.22%
2023/04/11	1	24.75	0	0.00	24.95	1	444	0.23%
2023/04/10	1	25.10	0	0.00	25.00	1	443	0.23%
2023/04/07	1	25.25	0	0.00	25.15	1	440	0.23%
2023/04/06	1	25.30	0	0.00	25.25	1	436	0.23%
2023/03/31	1	25.55	1	25.30	25.40	0	435	0.00%
2023/03/28	0	0.00	10	25.65	25.25	-10	433	-2.31%
2023/03/27	10	25.93	0	0.00	25.85	10	413	2.42%
2023/03/24	0	0.00	1	25.80	25.75	-1	408	-0.25%
2023/03/23	1	25.80	0	0.00	25.75	1	403	0.25%
2023/03/15	2	25.35	0	0.00	25.40	2	364	0.55%
2023/03/14	9	25.68	7	25.75	25.50	2	354	0.56%
2023/03/13	1	25.25	0	0.00	25.05	1	293	0.34%
2023/03/06	0	0.00	0.1	25.09	25.10	-0.1	251	-0.02%
2023/02/24	0	0.00	5	24.15	24.20	-5	234	-2.13%
2023/02/10	0	0.00	1	23.60	23.30	-1	264	-0.38%
2023/02/03	0	0.00	3	23.75	23.70	-3	278	-1.08%
2023/02/01	2	22.90	1	23.30	23.30	1	266	0.37%
2023/01/04	1	22.10	0	0.00	22.05	1	332	0.30%
2022/12/27	1	22.35	0	0.00	22.25	1	472	0.21%
2022/12/20	1	22.75	0	0.00	22.25	1	492	0.20%
2022/12/15	0	0.00	1	23.30	23.25	-1	510	-0.20%
2022/12/09	0	0.00	1	23.25	23.30	-1	652	-0.15%
2022/12/01	0	0.00	3	23.80	23.85	-3	665	-0.46%
2022/11/22	1	23.30	0	0.00	23.15	1	687	0.15%
2022/11/16	0	0.00	2	23.30	23.40	-2	725	-0.28%
2022/11/15	0	0.00	1	23.40	23.35	-1	729	-0.14%
2022/11/14	0	0.00	4	23.46	23.25	-4	731	-0.55%
2022/11/11	0	0.00	4	23.50	22.80	-4	730	-0.55%
2022/11/09	1	22.80	0	0.00	22.95	1	737	0.14%
2022/11/08	1	22.50	0	0.00	22.50	1	742	0.13%
2022/11/04	0	0.00	5	22.50	22.70	-5	766	-0.65%
2022/11/03	3	22.15	0	0.00	22.45	3	784	0.38%
2022/11/02	2	22.35	0	0.00	22.20	2	810	0.25%
2022/10/24	10	22.15	0	0.00	21.85	10	819	1.22%
2022/10/19	1	22.55	0	0.00	22.55	1	811	0.12%
2022/10/18	1	22.95	0	0.00	22.60	1	809	0.12%
2022/10/13	0	0.00	3	22.45	22.35	-3	796	-0.38%
2022/10/11	2	24.30	1	25.10	24.00	1	776	0.13%
2022/10/07	4	25.80	2	25.60	25.60	2	764	0.26%
2022/10/06	8	26.43	7	25.77	25.95	1	751	0.13%
2022/09/28	0	0.00	1	23.50	23.50	-1	649	-0.15%
2022/09/26	0	0.00	1	25.15	24.40	-1	637	-0.16%
2022/09/22	1	26.35	0	0.00	26.30	1	633	0.16%
2022/09/21	39	26.77	37	27.06	26.30	2	626	0.32%
2022/09/20	186	26.82	187	26.88	26.85	-1	573	-0.17%	大買/大賣/
2022/09/19	3	26.32	2	26.38	26.10	1	526	0.19%
2022/09/16	5	26.25	5	26.35	26.35	0	521	0.00%
2022/09/15	0	0.00	1	25.50	25.50	-1	492	-0.20%
2022/09/08	1	24.50	0	0.00	24.65	1	504	0.20%
2022/09/02	2	26.75	0	0.00	26.60	2	504	0.40%
2022/08/31	0	0.00	1	27.65	27.65	-1	507	-0.20%
2022/08/29	0	0.00	2	27.40	27.40	-2	521	-0.38%
2022/08/22	0	0.00	1	27.65	27.40	-1	527	-0.19%
2022/08/15	0	0.00	1	26.75	26.85	-1	588	-0.17%
2022/08/12	1	26.30	0	0.00	26.30	1	601	0.17%
2022/08/11	0	0.00	2	26.25	26.50	-2	615	-0.32%
2022/08/09	0	0.00	2	27.40	27.55	-2	599	-0.33%
2022/08/08	0	0.00	9	26.04	27.00	-9	582	-1.55%
2022/08/03	0	0.00	1	25.25	25.05	-1	610	-0.16%
2022/08/01	0	0.00	1	25.75	25.75	-1	635	-0.16%
2022/07/29	1	25.70	0	0.00	25.70	1	638	0.16%
2022/07/28	0	0.00	2	25.90	25.60	-2	646	-0.31%
2022/07/26	0	0.00	1	25.75	25.35	-1	646	-0.15%
2022/07/12	7	24.49	0	0.00	24.10	7	737	0.95%
2022/07/08	0	0.00	1	25.15	24.70	-1	839	-0.12%
2022/07/01	1	23.65	0	0.00	23.15	1	1,184	0.08%
2022/06/30	9	24.60	0	0.00	24.20	9	1,183	0.76%
2022/06/29	0	0.00	5	25.15	25.25	-5	1,181	-0.42%
2022/06/28	1	25.25	0	0.00	25.25	1	1,179	0.08%
2022/06/16	0	0.00	2	26.88	26.50	-2	1,179	-0.17%
2022/06/15	0	0.00	1	27.35	27.20	-1	1,172	-0.09%
2022/06/14	6	27.13	0	0.00	27.40	6	1,173	0.51%
2022/06/13	0	0.00	0.3	27.55	27.45	-0.3	1,164	-0.03%
2022/06/09	1	28.50	0	0.00	28.45	1	1,151	0.09%
2022/06/08	1	27.95	0	0.00	28.50	1	1,139	0.09%
2022/06/07	1	27.80	0	0.00	27.80	1	1,122	0.09%
2022/05/31	0.3	28.40	0	0.00	27.95	0.3	1,092	0.03%
2022/05/30	0	0.00	2	28.45	28.40	-2	1,080	-0.19%
2022/05/25	0	0.00	1	28.20	28.25	-1	1,041	-0.10%
2022/05/24	0	0.00	2	27.65	27.35	-2	1,006	-0.20%
2022/05/20	0	0.00	1	27.85	27.55	-1	964	-0.10%
2022/05/18	5	27.00	5	27.00	26.95	0	916	0.00%
2022/05/13	1	26.00	2	25.80	25.90	-1	877	-0.11%
2022/05/12	7	25.80	5	26.45	25.80	2	871	0.23%
2022/05/11	0	0.00	2	26.53	26.90	-2	834	-0.24%
2022/05/10	0	0.00	1	25.50	26.10	-1	817	-0.12%
2022/05/09	1	24.90	0	0.00	25.10	1	808	0.12%
2022/04/28	2	26.00	1	26.20	26.05	1	764	0.13%
2022/04/26	2	25.60	2	25.70	25.55	0	749	0.00%
2022/04/25	1	25.60	0	0.00	25.15	1	745	0.13%
2022/04/22	3	26.93	2	26.80	26.65	1	727	0.14%
2022/04/21	2	26.80	0	0.00	27.00	2	711	0.28%
2022/04/19	2	26.60	11	26.41	26.40	-9	692	-1.30%
2022/04/15	12	26.73	0	0.00	26.55	12	675	1.78%
2022/04/14	0	0.00	1	28.25	28.30	-1	613	-0.16%
2022/04/13	0	0.00	1	28.60	28.85	-1	572	-0.17%
2022/04/12	8	28.40	8	28.64	28.75	0	503	0.00%
2022/04/11	3	28.52	12	28.64	28.10	-9	414	-2.17%
2022/04/08	10	27.37	2	27.35	27.70	8	277	2.89%
2022/03/28	0	0.00	2	25.50	25.20	-2	211	-0.95%
2022/03/25	0	0.00	1	24.85	24.80	-1	201	-0.50%
2022/03/23	1	24.55	2	24.83	24.60	-1	199	-0.50%
2022/03/17	0	0.00	5	23.88	24.00	-5	189	-2.64%
2022/03/10	0	0.00	2	23.20	23.35	-2	201	-0.99%
2022/03/04	0	0.00	1	23.00	22.95	-1	207	-0.48%
2022/02/25	0	0.00	1	22.55	22.50	-1	215	-0.46%
2022/02/22	3	22.90	0	0.00	22.85	3	214	1.40%
2022/02/17	2	23.35	2	23.55	23.50	0	225	0.00%
2022/02/16	0	0.00	1	23.15	23.45	-1	223	-0.45%
2022/02/15	1	22.85	2	22.90	22.80	-1	225	-0.44%
2022/01/21	0	0.00	1	22.90	22.90	-1	234	-0.43%
2022/01/17	1	23.15	0	0.00	23.25	1	233	0.43%
2022/01/12	1	23.10	1	23.25	23.45	0	238	0.00%
2022/01/11	1	23.35	0	0.00	23.50	1	236	0.42%
2022/01/05	1	25.30	0	0.00	25.30	1	225	0.44%
2021/12/28	0	0.00	1	25.20	25.20	-1	224	-0.44%
2021/12/23	1	25.10	0	0.00	25.10	1	253	0.39%
2021/12/17	1	25.05	0	0.00	25.10	1	258	0.39%
2021/12/16	1	25.40	0	0.00	25.05	1	257	0.39%
2021/12/13	1	25.35	0	0.00	25.45	1	254	0.39%
2021/11/10	0	0.00	2	24.95	24.95	-2	255	-0.78%
2021/11/04	2	24.20	0	0.00	24.30	2	288	0.69%
2021/10/29	2	24.60	0	0.00	24.65	2	308	0.65%
2021/10/12	0	0.00	8	22.70	22.75	-8	924	-0.87%
2021/10/07	0	0.00	3	22.90	23.10	-3	1,172	-0.26%
2021/10/06	3	22.55	0	0.00	22.60	3	1,220	0.25%
2021/10/05	3	22.05	3	22.40	23.00	0	1,222	0.00%
2021/10/04	14	23.22	10	22.84	22.70	4	1,228	0.33%
2021/09/28	0	0.00	7	26.90	26.90	-7	1,218	-0.57%
2021/09/24	0	0.00	1	26.20	26.35	-1	1,223	-0.08%
2021/09/22	1	25.70	0	0.00	25.60	1	1,233	0.08%
2021/09/10	0	0.00	3	26.07	26.10	-3	1,270	-0.24%
2021/09/06	0	0.00	3	26.25	25.90	-3	1,284	-0.23%
2021/08/31	0	0.00	7	25.65	25.70	-7	1,288	-0.54%
2021/08/27	0	0.00	3	25.60	25.40	-3	1,296	-0.23%
2021/08/26	2	25.45	7	25.47	25.40	-5	1,301	-0.38%
2021/08/19	7	24.81	7	24.91	24.65	0	1,345	0.00%
2021/08/18	0	0.00	3	25.20	25.50	-3	1,342	-0.22%
2021/08/17	2	25.25	5	25.20	24.85	-3	1,344	-0.22%
2021/08/12	3	26.10	1	26.35	26.40	2	1,337	0.15%
2021/08/11	6	26.02	19	26.31	26.15	-13	1,344	-0.97%
2021/08/10	1	27.10	2	27.15	26.90	-1	1,342	-0.07%
2021/08/09	0	0.00	5	28.00	27.70	-5	1,352	-0.37%
2021/08/05	5	28.40	7	28.48	28.15	-2	1,375	-0.15%
2021/08/03	0	0.00	4	28.80	28.90	-4	1,457	-0.27%
2021/07/30	0	0.00	3	28.60	28.40	-3	1,510	-0.20%
2021/07/29	4	28.90	3	28.80	28.40	1	1,512	0.07%
2021/07/27	5	29.65	12	30.04	29.55	-7	1,537	-0.46%
2021/07/26	10	30.78	10	31.11	30.75	0	1,612	0.00%
2021/07/23	21	31.69	1.8	30.98	31.60	19.2	1,699	1.13%
2021/07/22	42.8	30.24	15	30.56	31.05	27.8	1,874	1.48%
2021/07/21	0	0.00	1	28.20	28.25	-1	1,849	-0.05%
2021/07/20	4	28.25	0	0.00	28.20	4	1,953	0.20%
2021/07/19	5	28.85	3	28.85	28.85	2	2,095	0.10%
2021/07/16	1	28.50	5	28.95	29.40	-4	2,101	-0.19%
2021/07/15	3	29.68	7	28.63	29.00	-4	2,083	-0.19%
2021/07/14	14	29.41	4	28.36	29.45	10	2,009	0.50%
2021/07/13	0	0.00	20	27.10	26.95	-20	1,850	-1.08%
2021/07/12	11	26.13	0	0.00	25.90	11	1,810	0.61%
2021/07/08	0	0.00	2	25.80	25.70	-2	1,824	-0.11%
2021/07/07	2	25.70	0	0.00	25.40	2	1,839	0.11%
2021/07/06	2	25.30	5	25.80	25.30	-3	1,881	-0.16%
2021/07/05	4	25.20	3	25.33	25.65	1	1,904	0.05%
2021/07/02	1	25.15	0	0.00	25.15	1	1,997	0.05%
2021/07/01	0	0.00	5	25.35	25.15	-5	2,054	-0.24%
2021/06/29	3	25.40	0	0.00	25.50	3	2,131	0.14%
2021/06/28	2	25.50	0	0.00	25.40	2	2,138	0.09%
2021/06/25	5	25.70	10	25.54	25.45	-5	2,143	-0.23%
2021/06/24	9	25.47	1	25.45	25.45	8	2,151	0.37%
2021/06/22	0	0.00	1	25.00	25.05	-1	2,211	-0.05%
2021/06/18	1	25.60	2	25.43	25.60	-1	2,249	-0.04%
2021/06/16	1	24.90	0	0.00	24.70	1	2,305	0.04%
2021/06/11	4	24.93	0	0.00	24.75	4	2,375	0.17%
2021/06/10	1	24.85	0	0.00	24.80	1	2,381	0.04%
2021/06/08	1	25.30	0	0.00	25.35	1	2,388	0.04%
2021/06/07	1	25.60	0	0.00	25.70	1	2,389	0.04%
2021/06/03	0	0.00	3	26.20	26.15	-3	2,402	-0.12%
2021/06/02	0	0.00	8	26.20	26.05	-8	2,406	-0.33%
2021/06/01	0	0.00	7	26.60	26.60	-7	2,402	-0.29%
2021/05/31	10	26.23	5	26.00	26.20	5	2,395	0.21%
2021/05/28	0	0.00	1	25.60	25.75	-1	2,389	-0.04%
2021/05/27	2	25.30	0	0.00	25.50	2	2,400	0.08%
2021/05/25	2	25.35	6	25.50	25.55	-4	2,435	-0.16%
2021/05/24	6	24.80	0	0.00	24.80	6	2,438	0.25%
2021/05/18	0	0.00	1	24.30	24.80	-1	2,487	-0.04%
2021/05/13	3	24.17	3	24.30	24.40	0	2,453	0.00%
2021/05/12	2	23.85	1	25.05	24.05	1	2,435	0.04%
2021/05/11	3	26.52	2	25.95	25.50	1	2,398	0.04%
2021/05/10	7	27.54	24	27.76	27.55	-17	2,347	-0.72%
2021/05/07	2	29.43	7	29.44	29.50	-5	2,306	-0.22%
2021/05/05	2	29.15	4	29.19	28.75	-2	2,303	-0.09%
2021/05/04	9	28.68	1	28.90	28.60	8	2,293	0.35%
2021/05/03	23	30.78	45	30.20	30.05	-22	2,238	-0.98%
2021/04/29	24	33.31	15	33.09	33.20	9	2,142	0.42%
2021/04/28	95	34.28	151	34.37	34.30	-56	2,026	-2.76%	大賣/
2021/04/27	73	32.30	21	32.16	32.50	52	1,641	3.17%
2021/04/26	16	31.06	63	31.03	31.20	-47	1,502	-3.13%
2021/04/23	81	30.57	19	30.27	30.35	62	1,393	4.45%
2021/04/22	0	0.00	6	29.10	29.40	-6	1,247	-0.48%
2021/04/20	2	29.50	28	29.50	29.55	-26	1,239	-2.10%
2021/04/19	8	29.51	2	29.75	29.80	6	1,243	0.48%
2021/04/16	5	29.69	0	0.00	29.75	5	1,241	0.40%
2021/04/15	0	0.00	1	29.10	29.20	-1	1,242	-0.08%
2021/04/12	3	29.87	13	29.72	29.55	-10	1,243	-0.80%
2021/04/09	1	30.10	2	30.25	30.20	-1	1,213	-0.08%
2021/04/08	12	30.34	16	30.50	30.20	-4	1,192	-0.34%
2021/04/07	16	32.44	1	32.45	32.45	15	1,095	1.37%
2021/04/06	3	32.30	18	32.33	32.30	-15	1,041	-1.44%
2021/04/01	5	31.09	7	31.06	30.85	-2	980	-0.20%
2021/03/31	2	30.80	32	30.74	30.75	-30	967	-3.10%
2021/03/30	4	30.53	0	0.00	30.55	4	963	0.42%
2021/03/29	5	30.35	0	0.00	30.55	5	963	0.52%
2021/03/26	5	31.42	17	30.89	30.65	-12	957	-1.25%
2021/03/25	3	31.32	2	31.65	31.10	1	907	0.11%
2021/03/24	2	31.30	0	0.00	31.35	2	897	0.22%
2021/03/23	16	31.73	0	0.00	31.40	16	892	1.79%
2021/03/22	53	31.69	6	31.20	32.05	47	865	5.43%
2021/03/19	0	0.00	1	31.45	31.25	-1	837	-0.12%
2021/03/18	9	31.73	7	30.99	31.45	2	824	0.24%
2021/03/17	4	30.38	0	0.00	30.35	4	775	0.52%
2021/03/16	1	30.20	0	0.00	30.25	1	803	0.12%
2021/03/15	0	0.00	3	30.25	30.05	-3	824	-0.36%
2021/03/11	0	0.00	1	29.40	29.55	-1	907	-0.11%
2021/03/09	17	29.39	0	0.00	29.20	17	973	1.75%
2021/03/08	5	30.13	20	29.96	29.85	-15	1,006	-1.49%
2021/03/04	5	29.70	0	0.00	29.85	5	1,049	0.48%
2021/03/03	1	29.50	0	0.00	30.00	1	1,084	0.09%
2021/03/02	16	30.22	0	0.00	30.00	16	1,131	1.41%
2021/02/26	9	30.14	1	30.20	30.45	8	1,144	0.70%
2021/02/24	12	30.11	1	30.15	29.65	11	1,211	0.91%
2021/02/23	0	0.00	1	29.90	29.90	-1	1,248	-0.08%
2021/02/22	20	29.65	2	30.10	30.00	18	1,345	1.34%
2021/02/19	0	0.00	1	29.00	29.45	-1	1,496	-0.07%
2021/02/18	2	28.80	5	28.75	28.90	-3	1,713	-0.18%
2021/02/04	1	27.80	1	27.50	27.55	0	1,910	0.00%
2021/02/01	4	26.95	0	0.00	27.00	4	1,938	0.21%
2021/01/29	2	28.45	0	0.00	27.40	2	1,950	0.10%
2021/01/28	0	0.00	7	28.15	28.20	-7	1,954	-0.36%
2021/01/26	0	0.00	5	27.75	27.40	-5	1,949	-0.26%
2021/01/25	0	0.00	2	27.25	27.30	-2	1,949	-0.10%
2021/01/22	12	26.17	0	0.00	26.25	12	1,947	0.62%
2021/01/21	2	26.60	0	0.00	26.40	2	1,945	0.10%
2021/01/20	0	0.00	3	26.75	26.35	-3	1,948	-0.15%
2021/01/15	0	0.00	13	28.10	28.05	-13	1,974	-0.66%
2021/01/14	0	0.00	3	28.30	28.65	-3	1,973	-0.15%
2021/01/13	4	28.25	0	0.00	28.10	4	2,002	0.20%
2021/01/08	1	28.50	0	0.00	28.50	1	2,058	0.05%
2021/01/05	0	0.00	3	29.20	29.15	-3	2,032	-0.15%
2021/01/04	15	28.94	19	29.12	29.10	-4	2,037	-0.20%
2020/12/31	4	28.70	1	28.65	28.50	3	2,034	0.15%
2020/12/29	2	28.35	6	28.45	28.50	-4	2,044	-0.20%
2020/12/25	0	0.00	5	28.51	28.50	-5	2,038	-0.25%
2020/12/23	22	28.23	0	0.00	28.15	22	2,037	1.08%
2020/12/22	2	28.40	0	0.00	28.05	2	2,054	0.10%
2020/12/21	2	28.50	0	0.00	28.50	2	2,070	0.10%
2020/12/17	2	28.65	0	0.00	28.70	2	2,088	0.10%
2020/12/16	1	29.10	2	29.15	28.95	-1	2,097	-0.05%
2020/12/15	4	28.63	9	28.77	28.75	-5	2,097	-0.24%
2020/12/14	1	28.85	0	0.00	28.85	1	2,107	0.05%
2020/12/11	0	0.00	2	29.00	28.65	-2	2,113	-0.09%
2020/12/10	2	28.55	1	28.55	28.50	1	2,102	0.05%
2020/12/09	7	29.75	0	0.00	29.30	7	2,078	0.34%
2020/12/08	1	29.70	1	29.90	29.35	0	2,102	0.00%
2020/12/07	2	30.60	60	31.13	30.60	-58	2,070	-2.80%
2020/12/04	1	32.05	0	0.00	31.55	1	2,052	0.05%
2020/12/03	13	32.33	1	32.05	32.00	12	2,061	0.58%
2020/12/02	1	32.50	9	32.46	31.90	-8	2,053	-0.39%
2020/12/01	0	0.00	1	32.30	31.80	-1	2,036	-0.05%
2020/11/30	0	0.00	4	31.85	31.80	-4	2,053	-0.19%
2020/11/27	3	31.93	3	31.92	31.95	0	2,066	0.00%
2020/11/26	76	31.74	5	31.64	32.00	71	2,099	3.38%
2020/11/25	7	31.10	1	31.25	31.10	6	2,161	0.28%
2020/11/24	5	31.05	1	31.05	30.65	4	2,207	0.18%
2020/11/23	2	31.68	1	32.30	31.45	1	2,234	0.04%
2020/11/20	8	31.46	5	31.77	31.65	3	2,234	0.13%
2020/11/19	4	31.64	53	31.95	31.50	-49	2,313	-2.12%
2020/11/18	20	32.76	16	32.80	32.50	4	2,245	0.18%
2020/11/17	41	32.47	27	32.29	32.85	14	2,142	0.65%
2020/11/16	23	30.45	4	30.25	31.35	19	2,068	0.92%
2020/11/12	5	29.14	153	29.13	28.80	-148	2,390	-6.19%	大賣/鉅額交易
2020/11/10	0	0.00	80	27.68	28.00	-80	2,856	-2.80%
2020/11/09	53	28.47	2	28.45	28.50	51	2,969	1.72%
2020/11/06	3	28.92	0	0.00	28.55	3	3,144	0.10%
2020/11/05	40	28.50	1	28.45	28.80	39	3,151	1.24%
2020/11/03	0	0.00	4	27.75	27.70	-4	3,198	-0.13%
2020/11/02	47	27.47	8	27.21	27.50	39	3,276	1.19%
2020/10/30	15	27.35	8	26.95	26.95	7	3,289	0.21%
2020/10/29	6	26.53	0	0.00	26.85	6	3,290	0.18%
2020/10/27	30	27.22	0	0.00	27.30	30	3,309	0.91%
2020/10/26	0	0.00	2	27.85	27.75	-2	3,301	-0.06%
2020/10/23	53	28.99	3	29.37	28.60	50	3,296	1.52%
2020/10/22	3	28.70	0	0.00	28.20	3	3,281	0.09%
2020/10/21	5	29.09	5	29.33	28.80	0	3,290	0.00%
2020/10/20	2	29.00	1	28.55	28.55	1	3,277	0.03%
2020/10/16	3	28.40	5	28.57	27.90	-2	3,268	-0.06%
2020/10/14	1	27.60	1	27.00	27.70	0	3,242	0.00%
2020/10/13	1	27.75	0	0.00	27.30	1	3,261	0.03%
2020/10/08	5	27.82	2	27.75	27.80	3	3,403	0.09%
2020/10/05	0	0.00	50	26.93	27.15	-50	3,451	-1.45%
2020/09/30	1	26.85	101	26.41	26.90	-100	3,500	-2.86%	大賣/
2020/09/25	1	27.05	8	26.00	25.75	-7	3,737	-0.19%
2020/09/24	0	0.00	4	27.24	26.75	-4	3,828	-0.10%
2020/09/22	1	28.00	15	27.87	27.90	-14	4,100	-0.34%
2020/09/21	0	0.00	1	29.20	28.55	-1	4,097	-0.02%
2020/09/17	1	29.60	2	29.98	29.60	-1	4,108	-0.02%
2020/09/16	1	29.45	1	29.65	29.45	0	4,097	0.00%
2020/09/14	1	29.20	1	29.20	29.40	0	4,125	0.00%
2020/09/11	8	28.97	14.1	29.15	28.70	-6.1	4,152	-0.15%
2020/09/10	5	30.30	0	0.00	29.95	5	4,170	0.12%
2020/09/09	2	30.65	0	0.00	30.80	2	4,163	0.05%
2020/09/08	0	0.00	9	31.58	31.40	-9	4,156	-0.22%
2020/09/07	3	31.25	2	31.58	30.85	1	4,132	0.02%
2020/09/04	4	31.64	23	31.45	31.80	-19	4,143	-0.46%
2020/09/03	10	31.88	8	32.43	31.70	2	4,137	0.05%
2020/09/02	4	32.29	8	32.25	32.40	-4	4,122	-0.10%
2020/09/01	3	32.67	5	33.08	32.25	-2	4,202	-0.05%
2020/08/31	3.1	32.70	4	32.70	32.75	-0.9	4,263	-0.02%
2020/08/28	32	31.66	48	31.81	31.80	-16	4,170	-0.38%
2020/08/27	27	31.60	37	31.58	31.80	-10	4,123	-0.24%
2020/08/26	20	31.10	90	31.37	30.65	-70	4,065	-1.72%
2020/08/25	79	31.06	57	30.90	31.20	22	4,028	0.55%
2020/08/24	9	29.79	10	29.98	30.00	-1	3,962	-0.03%
2020/08/21	82	29.82	6	29.93	30.30	76	3,952	1.92%
2020/08/20	211	29.77	4	29.50	28.80	207	3,926	5.27%	大買/鉅額交易
2020/08/19	48	33.21	80	33.08	30.40	-32	3,875	-0.83%
2020/08/18	41	33.15	4	33.05	32.30	37	3,549	1.04%
2020/08/17	64	33.54	129	33.09	33.85	-65	3,411	-1.91%	大賣/
2020/08/14	75	30.17	10	29.97	31.05	65	3,099	2.10%
2020/08/13	58	28.94	66	29.16	28.25	-8	2,975	-0.27%
2020/08/12	71	27.63	35	28.43	29.10	36	2,865	1.26%
2020/08/11	30	27.17	30	26.38	26.50	0	2,688	0.00%
2020/08/10	0	0.00	1	27.10	27.20	-1	2,699	-0.04%
2020/08/07	1	26.65	28	26.86	26.95	-27	2,682	-1.01%
2020/08/06	11	27.25	8	27.05	27.00	3	2,780	0.11%
2020/08/05	21	25.90	0	0.00	26.20	21	2,725	0.77%
2020/08/04	3	25.97	5	25.92	25.95	-2	2,726	-0.07%
2020/08/03	2	26.20	0	0.00	25.95	2	2,785	0.07%
2020/07/31	0	0.00	2	25.95	25.90	-2	2,786	-0.07%
2020/07/29	0	0.00	1	24.40	24.50	-1	2,822	-0.04%
2020/07/28	0	0.00	10	23.50	23.50	-10	2,849	-0.35%
2020/07/27	1	23.80	2	24.20	23.80	-1	2,854	-0.04%
2020/07/24	3	24.55	45	24.47	24.40	-42	2,857	-1.47%
2020/07/23	4	25.35	0	0.00	25.30	4	2,864	0.14%
2020/07/22	30	25.78	0	0.00	25.60	30	2,897	1.04%
2020/07/20	10	25.53	3	25.50	25.25	7	3,057	0.23%
2020/07/17	5	26.15	11	25.85	25.55	-6	3,144	-0.19%
2020/07/16	112	26.40	180	26.57	26.05	-68	3,143	-2.16%	大買/大賣/
2020/07/15	0	0.00	16	25.92	25.60	-16	3,006	-0.53%
2020/07/14	0	0.00	76	25.61	25.60	-76	3,014	-2.52%
2020/07/13	0	0.00	26	26.45	26.25	-26	3,010	-0.86%
2020/07/10	2	26.05	10	25.40	25.40	-8	3,028	-0.26%
2020/07/09	6	26.93	162	26.72	26.45	-156	3,005	-5.19%	大賣/鉅額交易
2020/07/08	16	27.09	114	27.42	27.00	-98	2,973	-3.30%	大賣/
2020/07/07	1	28.85	159	28.53	28.35	-158	2,952	-5.35%	大賣/鉅額交易
2020/07/06	7	29.85	54	30.08	29.45	-47	2,915	-1.61%
2020/07/03	17	29.27	54	29.62	29.75	-37	2,847	-1.30%
2020/07/02	82	28.76	59	29.22	29.30	23	2,761	0.83%
2020/07/01	107	27.37	12	27.62	27.25	95	2,628	3.61%	大買/
2020/06/30	100	25.66	1	26.10	26.00	99	2,491	3.97%
2020/06/29	1	25.35	1	25.50	25.20	0	2,502	0.00%
2020/06/24	10	26.25	2	26.05	26.15	8	2,486	0.32%
2020/06/22	3	26.30	0	0.00	26.05	3	2,473	0.12%
2020/06/18	104	25.50	10	24.95	26.00	94	2,429	3.87%	大買/
2020/06/17	1	26.00	0	0.00	25.20	1	2,394	0.04%
2020/06/16	15	24.36	2	24.80	24.90	13	2,332	0.56%
2020/06/15	7	23.74	13	24.11	23.80	-6	2,326	-0.26%
2020/06/12	60	22.95	5	23.65	23.30	55	2,323	2.37%
2020/06/11	20	24.59	110	24.31	23.75	-90	2,305	-3.90%	大賣/
2020/06/10	15	25.18	47	25.31	25.25	-32	2,281	-1.40%
2020/06/09	32	25.30	10	25.46	25.20	22	2,270	0.97%
2020/06/08	9	26.56	9	26.73	25.80	0	2,253	0.00%
2020/06/05	89	26.10	118	26.00	26.25	-29	2,140	-1.35%	大賣/
2020/06/04	30	25.22	2	25.38	25.15	28	2,085	1.34%
2020/06/03	28	25.18	3	24.90	25.10	25	2,067	1.21%
2020/06/02	60	25.15	1	25.55	25.00	59	2,046	2.88%
2020/06/01	20	25.70	0	0.00	25.75	20	2,108	0.95%
2020/05/29	22	25.53	4	26.21	25.45	18	2,095	0.86%
2020/05/28	5	25.87	52	25.56	25.10	-47	2,035	-2.31%
2020/05/27	10	25.84	6	25.69	25.60	4	2,008	0.20%
2020/05/26	329	25.18	20	25.87	26.30	309	1,962	15.74%	大買/鉅額交易
2020/05/25	3	24.00	1	24.00	24.20	2	1,861	0.11%
2020/05/22	1	23.80	1	24.45	23.45	0	1,849	0.00%
2020/05/21	2	23.70	0	0.00	24.05	2	1,843	0.11%
2020/05/20	48	24.04	33	24.37	23.50	15	1,836	0.82%
2020/05/19	0	0.00	1	23.85	23.90	-1	1,760	-0.06%
2020/05/18	5	24.04	1	24.80	23.50	4	1,744	0.23%
2020/05/15	3	23.28	22	23.76	24.10	-19	1,732	-1.10%
2020/05/14	34	24.74	13	24.97	23.50	21	1,719	1.22%
2020/05/13	16	24.52	48	24.69	24.70	-32	1,697	-1.89%
2020/05/12	1	25.15	0	0.00	24.00	1	1,600	0.06%
2020/05/11	2	24.50	4	24.85	24.75	-2	1,611	-0.12%
2020/05/08	1	25.00	1	25.15	24.35	0	1,592	0.00%
2020/05/07	5	25.70	0	0.00	25.50	5	1,546	0.32%
2020/05/05	14	25.74	34	25.31	25.90	-20	1,514	-1.32%
2020/05/04	0	0.00	5	24.53	25.00	-5	1,501	-0.33%
2020/04/30	15	24.45	0	0.00	24.50	15	1,493	1.00%
2020/04/29	21	24.21	1	24.10	24.15	20	1,499	1.33%
2020/04/28	0	0.00	30	24.40	23.95	-30	1,502	-2.00%
2020/04/27	31	24.56	0	0.00	24.70	31	1,476	2.10%
2020/04/24	55	22.90	33	23.04	23.70	22	1,430	1.54%
2020/04/23	17	22.50	9	22.70	23.30	8	1,350	0.59%
2020/04/22	42	21.96	39	21.73	21.90	3	1,255	0.24%
2020/04/21	0	0.00	1	20.20	20.40	-1	1,152	-0.09%
2020/04/15	5	19.60	7	19.87	19.60	-2	1,082	-0.18%
2020/04/14	10	19.17	1	19.05	19.15	9	1,052	0.86%
2020/04/13	8	19.47	1	19.35	19.00	7	1,044	0.67%
2020/04/10	2	19.40	8	19.09	19.20	-6	1,031	-0.58%
2020/04/09	60	18.80	55	18.34	18.60	5	982	0.51%
2020/04/08	25	18.89	10	18.88	18.80	15	968	1.55%
2020/04/07	1	16.30	4	16.46	17.70	-3	923	-0.32%
2020/04/06	1	15.70	2	16.25	16.20	-1	905	-0.11%
2020/04/01	2	14.83	2	14.83	14.90	0	901	0.00%
2020/03/31	4	14.95	0	0.00	14.95	4	887	0.45%
2020/03/27	0	0.00	10	13.75	13.85	-10	910	-1.10%
2020/03/25	0	0.00	2	12.90	13.00	-2	906	-0.22%
2020/03/24	1	12.00	0	0.00	12.10	1	904	0.11%
2020/03/23	1	11.20	1	11.45	11.55	0	907	0.00%
2020/03/20	20	12.05	1	12.30	12.25	19	905	2.10%
2020/03/19	2	11.65	0	0.00	11.30	2	902	0.22%
2020/03/17	2	12.90	6	12.40	12.65	-4	895	-0.45%
2020/03/16	1	13.80	114	13.92	13.30	-113	892	-12.66%	大賣/鉅額交易
2020/03/13	0	0.00	20	14.41	14.40	-20	885	-2.26%
2020/03/12	2	16.33	2	16.15	15.95	0	888	0.00%
2020/03/11	2	17.90	0	0.00	17.70	2	874	0.23%
2020/03/10	52	17.95	52	18.39	17.95	0	876	0.00%
2020/03/09	2	18.10	3	18.02	17.95	-1	810	-0.12%
2020/03/06	3	18.92	0	0.00	18.75	3	827	0.36%
2020/03/05	3	19.53	5	19.11	19.25	-2	840	-0.24%
2020/02/27	0	0.00	1	18.25	18.25	-1	927	-0.11%
2020/02/21	6	19.91	6	19.96	19.60	0	1,279	0.00%
2020/02/20	2	19.60	0	0.00	19.50	2	1,317	0.15%
2020/02/13	18	19.96	7	19.75	19.80	11	1,689	0.65%
2020/02/12	7	19.44	4	19.74	20.15	3	1,833	0.16%
2020/02/11	1	18.30	3	18.40	18.35	-2	1,835	-0.11%
2020/02/10	7	18.20	7	18.49	17.85	0	2,072	0.00%
2020/02/06	6	18.33	16	18.43	18.55	-10	2,152	-0.46%
2020/02/05	2	18.90	3	18.72	18.55	-1	2,141	-0.05%
2020/02/04	3	18.13	3	18.32	18.90	0	2,126	0.00%
2020/02/03	0	0.00	38	17.18	17.20	-38	2,101	-1.81%
2020/01/31	36	19.38	4	19.21	19.05	32	2,113	1.51%
2020/01/30	10	20.95	35	20.95	20.95	-25	2,112	-1.18%
2020/01/20	0	0.00	1	23.55	23.25	-1	2,105	-0.05%
2020/01/17	1	23.65	1	23.50	23.40	0	2,107	0.00%
2020/01/16	1	24.00	0	0.00	23.75	1	2,110	0.05%
2020/01/15	0	0.00	1	23.50	23.40	-1	2,103	-0.05%
2020/01/14	1	23.45	0	0.00	23.40	1	2,111	0.05%
2020/01/10	1	23.25	1	23.40	23.25	0	2,126	0.00%
2020/01/08	2	23.03	1	23.25	22.90	1	2,233	0.04%
2020/01/07	6	24.02	6	23.77	23.90	0	2,225	0.00%
2020/01/06	4	25.04	4	24.95	24.80	0	2,219	0.00%
2020/01/03	3	25.68	2	26.10	25.50	1	2,215	0.05%
2020/01/02	2	25.90	0	0.00	25.80	2	2,217	0.09%
2019/12/31	1	25.65	6	25.59	25.75	-5	2,213	-0.23%
2019/12/30	0	0.00	1	25.60	25.55	-1	2,212	-0.05%
2019/12/27	1	26.20	0	0.00	26.25	1	2,204	0.05%
2019/12/26	7	26.07	7	26.31	25.95	0	2,195	0.00%
2019/12/25	26	26.28	26	26.78	26.25	0	2,199	0.00%
2019/12/24	21	26.11	24	26.04	26.40	-3	2,184	-0.14%
2019/12/23	1	25.10	0	0.00	25.10	1	2,151	0.05%
2019/12/20	3	25.93	0	0.00	25.60	3	2,162	0.14%
2019/12/17	0	0.00	8	25.75	25.70	-8	2,182	-0.37%
2019/12/13	0	0.00	5	25.53	25.50	-5	2,192	-0.23%
2019/12/12	0	0.00	1	26.05	26.00	-1	2,190	-0.05%
2019/12/10	0	0.00	1	26.50	25.95	-1	2,252	-0.04%
2019/12/09	10	27.13	10	26.35	26.35	0	2,250	0.00%
2019/12/04	3	25.85	0	0.00	26.00	3	2,262	0.13%
2019/12/03	0	0.00	5	25.95	25.95	-5	2,275	-0.22%
2019/12/02	0	0.00	3	25.98	25.65	-3	2,326	-0.13%
2019/11/29	2	26.95	0	0.00	26.60	2	2,336	0.09%
2019/11/28	1	27.25	1	27.45	27.30	0	2,327	0.00%
2019/11/27	30	28.19	49	28.30	27.60	-19	2,317	-0.82%
2019/11/26	18	27.54	3	27.20	27.60	15	2,263	0.66%
2019/11/22	2	28.00	1	28.15	27.80	1	2,251	0.04%
2019/11/21	38	27.43	2	27.05	27.35	36	2,203	1.63%
2019/11/20	39	28.53	68	27.38	27.30	-29	2,168	-1.34%
2019/11/19	1	26.65	4	27.04	26.65	-3	1,961	-0.15%
2019/11/18	6	27.00	4	26.60	26.60	2	1,912	0.10%
2019/11/15	21	26.28	10	26.00	25.95	11	1,876	0.59%
2019/11/14	18	25.82	8	25.84	26.10	10	1,873	0.53%
2019/11/13	0	0.00	2	26.80	26.50	-2	1,862	-0.11%
2019/11/12	36	26.83	11	27.29	27.15	25	1,808	1.38%
2019/11/11	23	26.91	22	26.95	27.00	1	1,707	0.06%
2019/11/08	11	26.00	10	26.09	25.30	1	1,546	0.06%
2019/11/07	8	24.78	3	24.30	24.35	5	1,389	0.36%
2019/11/06	68	26.05	78	25.95	25.05	-10	1,368	-0.73%
2019/11/05	4	25.48	10	25.69	26.20	-6	1,151	-0.52%
2019/11/04	207	23.72	3	23.65	23.85	204	1,116	18.26%	大買/鉅額交易
2019/10/29	15	24.08	13	23.58	23.00	2	1,228	0.16%
2019/10/28	1	22.85	3	23.45	23.75	-2	1,230	-0.16%
2019/10/23	1	22.90	0	0.00	22.85	1	1,300	0.08%
2019/10/18	1	22.90	0	0.00	23.10	1	1,529	0.07%
2019/10/17	0	0.00	1	23.20	23.20	-1	1,616	-0.06%
2019/10/16	15	23.66	81	23.92	23.05	-66	1,799	-3.67%
2019/10/15	35	23.13	2	23.30	23.60	33	1,829	1.80%
2019/10/09	1	22.30	0	0.00	22.10	1	1,802	0.06%
2019/10/07	0	0.00	1	23.00	23.00	-1	1,793	-0.06%
2019/10/02	1	22.25	0	0.00	22.25	1	1,778	0.06%
2019/09/25	6	22.77	0	0.00	22.65	6	1,777	0.34%
2019/09/24	13	23.11	0	0.00	23.10	13	1,775	0.73%
2019/09/23	11	23.30	6	22.93	23.60	5	1,760	0.28%
2019/09/19	4	22.98	1	22.95	22.90	3	1,733	0.17%
2019/09/16	0	0.00	9	23.35	23.45	-9	1,717	-0.52%
2019/09/12	9	24.36	34	24.14	23.75	-25	1,715	-1.46%
2019/09/11	36	23.83	2	23.75	24.10	34	1,689	2.01%
2019/09/09	1	24.20	1	23.20	23.20	0	1,662	0.00%
2019/09/06	0	0.00	1	23.40	23.55	-1	1,652	-0.06%
2019/09/05	10	23.35	13	23.51	23.40	-3	1,668	-0.18%
2019/09/04	5	23.73	25	23.30	23.80	-20	1,649	-1.21%
2019/09/03	35	23.05	6	23.11	23.15	29	1,600	1.81%
2019/08/30	1	22.45	0	0.00	22.40	1	1,556	0.06%
2019/08/29	4	22.66	38	22.70	22.15	-34	1,540	-2.21%
2019/08/28	34	22.31	1	21.70	22.70	33	1,481	2.23%
2019/08/27	1	20.80	0	0.00	20.65	1	1,448	0.07%
2019/08/23	0	0.00	4	21.85	21.40	-4	1,440	-0.28%
2019/08/22	0	0.00	1	21.85	21.80	-1	1,435	-0.07%
2019/08/21	1	22.40	31	22.02	21.85	-30	1,429	-2.10%
2019/08/20	3	22.20	2	21.98	21.90	1	1,422	0.07%
2019/08/19	0	0.00	1	22.05	21.80	-1	1,410	-0.07%
2019/08/16	32	21.76	3	21.90	21.75	29	1,396	2.08%
2019/08/15	1	20.05	1	20.55	21.25	0	1,369	0.00%
2019/08/14	1	21.20	7	21.00	20.65	-6	1,360	-0.44%
2019/08/13	1	20.95	2	21.05	20.85	-1	1,352	-0.07%
2019/08/12	0	0.00	2	21.60	21.55	-2	1,341	-0.15%
2019/08/08	11	21.49	47	21.36	21.50	-36	1,327	-2.71%
2019/08/07	3	22.22	0	0.00	20.95	3	1,309	0.23%
2019/08/05	0	0.00	1	23.15	22.45	-1	1,268	-0.08%
2019/08/02	3	23.93	2	23.65	23.85	1	1,244	0.08%
2019/08/01	1	24.50	4	23.85	23.75	-3	1,206	-0.25%
2019/07/31	0	0.00	32	23.01	23.45	-32	1,174	-2.72%
2019/07/30	33	22.65	6	22.98	22.80	27	1,158	2.33%
2019/07/26	10	24.08	82	24.15	24.10	-72	1,096	-6.57%
2019/07/25	31	23.54	0	0.00	24.00	31	1,063	2.92%
2019/07/24	56	23.38	8	22.95	23.40	48	1,028	4.67%
2019/07/23	49	24.81	86	24.36	23.45	-37	983	-3.76%
2019/07/22	105	24.87	68	24.43	24.80	37	905	4.08%	大買/
2019/07/19	4	24.09	13	24.19	24.20	-9	797	-1.13%
2019/07/18	53	22.70	35	22.63	23.90	18	703	2.56%
2019/07/17	48	21.58	495	21.04	21.80	-447	513	-87.00%	大賣/鉅額交易
2019/07/16	0	0.00	1	19.85	19.85	-1	397	-0.25%
2019/07/15	1	19.65	0	0.00	19.50	1	405	0.25%
2019/07/12	1	19.80	0	0.00	19.80	1	412	0.24%
2019/07/03	0	0.00	2	19.95	19.40	-2	481	-0.42%
2019/07/02	2	19.60	0	0.00	19.80	2	499	0.40%
2019/06/21	6	19.34	2	19.13	19.10	4	531	0.75%
2019/06/20	1	19.90	0	0.00	19.55	1	537	0.19%
2019/06/19	0	0.00	2	19.45	19.50	-2	580	-0.34%
2019/06/18	1	19.40	1	19.80	19.45	0	653	0.00%
2019/06/17	3	19.62	4	19.68	19.65	-1	654	-0.15%
2019/06/13	2	18.95	2.2	18.98	18.75	-0.2	658	-0.03%
2019/05/28	1	15.85	0	0.00	15.80	1	709	0.14%
2019/05/27	10	15.95	0	0.00	15.75	10	740	1.35%
2019/05/24	4	16.45	4	16.65	16.65	0	766	0.00%
2019/05/23	6	16.59	2	16.63	16.65	4	778	0.51%
2019/05/20	1	16.60	0	0.00	16.70	1	883	0.11%
2019/05/14	4	17.33	1	17.65	17.45	3	976	0.31%
2019/05/13	1	17.50	4	17.85	17.70	-3	1,004	-0.30%
2019/05/10	2	19.10	1	19.35	18.80	1	1,083	0.09%
2019/05/09	0	0.00	1	19.40	19.30	-1	1,151	-0.09%
2019/05/08	1	19.80	10	19.94	19.75	-9	1,171	-0.77%
2019/05/06	4	18.96	0	0.00	18.75	4	1,134	0.35%
2019/05/03	0	0.00	35	19.48	19.40	-35	1,141	-3.07%
2019/05/02	1	19.80	51	19.50	19.45	-50	1,140	-4.38%
2019/04/26	14	18.88	0	0.00	18.80	14	1,143	1.22%
2019/04/25	7	19.20	0	0.00	19.25	7	1,145	0.61%
2019/04/24	1	19.70	0	0.00	19.40	1	1,149	0.09%
2019/04/23	10	19.18	0	0.00	19.35	10	1,162	0.86%
2019/04/19	34	19.63	0	0.00	19.55	34	1,169	2.91%
2019/04/18	54	19.90	3	19.85	19.70	51	1,173	4.35%
2019/04/17	2	20.60	0	0.00	20.30	2	1,191	0.17%
2019/04/16	5	20.49	0	0.00	20.55	5	1,226	0.41%
2019/04/15	5	19.84	5	20.60	20.80	0	1,221	0.00%
2019/04/12	5	20.50	0	0.00	20.25	5	1,220	0.41%
2019/04/09	20	20.55	0	0.00	20.60	20	1,265	1.58%
2019/04/08	2	21.10	0	0.00	21.30	2	1,254	0.16%
2019/03/29	0	0.00	1	20.30	20.55	-1	1,214	-0.08%
2019/03/27	1	21.20	1	21.40	20.75	0	1,213	0.00%
2019/03/25	2	20.63	0	0.00	20.50	2	1,190	0.17%
2019/03/22	344	21.22	38	21.27	20.85	306	1,184	25.82%	大買/鉅額交易
2019/03/21	36	21.16	1	20.65	21.20	35	1,136	3.08%
2019/03/20	7	19.48	6	19.50	19.30	1	1,059	0.09%
2019/03/19	0	0.00	5	19.60	19.40	-5	1,053	-0.47%
2019/03/15	5	19.00	0	0.00	18.90	5	1,028	0.49%
2019/03/08	77	18.39	37	18.70	18.20	40	1,016	3.94%
2019/03/06	1	20.50	1	20.60	20.15	0	978	0.00%
2019/02/26	48	20.24	5	19.90	19.90	43	943	4.56%
2019/02/25	22	21.13	1	21.55	20.95	21	912	2.30%
2019/02/22	49	21.52	1	21.50	21.60	48	880	5.45%
2019/02/21	207	22.76	27	22.01	21.75	180	867	20.75%	大買/鉅額交易
2019/02/20	5	21.65	0	0.00	21.45	5	788	0.63%
2019/02/18	2	21.43	2	21.33	21.45	0	779	0.00%
2019/02/15	2	20.78	1	20.70	20.95	1	762	0.13%
2019/02/14	2	21.30	26	21.73	21.30	-24	748	-3.21%
2019/02/13	6	20.91	2	21.68	20.70	4	710	0.56%
2019/02/12	1	21.20	23	21.30	21.35	-22	681	-3.23%
2019/02/11	49	21.08	26	21.04	21.10	23	652	3.52%
2019/01/30	5	18.52	4	18.84	19.20	1	566	0.18%
2019/01/29	2	17.63	3	17.97	18.50	-1	492	-0.20%
2019/01/24	0	0.00	5	16.81	16.85	-5	458	-1.09%
2019/01/22	4	16.89	1	16.95	16.70	3	453	0.66%
2019/01/21	2	16.60	1	16.70	17.00	1	449	0.22%
2019/01/17	3	16.57	3	16.35	16.25	0	448	0.00%
2019/01/16	2	16.55	4	16.60	16.40	-2	447	-0.45%
2019/01/15	7	16.75	4	16.73	16.45	3	441	0.68%
2019/01/14	3	17.15	2	16.85	17.15	1	429	0.23%
2019/01/10	5	16.93	5	16.58	17.00	0	430	0.00%
2019/01/09	4	16.76	4	16.88	16.80	0	421	0.00%
2019/01/08	3	16.35	7	16.34	16.55	-4	398	-1.00%
2019/01/07	25	15.78	19	15.43	15.05	6	360	1.66%
2019/01/04	11	14.80	13	14.95	15.40	-2	349	-0.57%
2019/01/03	5	14.43	6	14.61	15.00	-1	335	-0.30%
2019/01/02	6	12.93	6	12.93	13.65	0	306	0.00%
2018/12/28	1	12.50	1	12.40	12.45	0	307	0.00%
2018/12/27	2	12.50	1	12.50	12.45	1	313	0.32%
2018/12/25	1	12.65	1	12.75	12.75	0	333	0.00%
2018/12/24	5	12.97	5	13.20	13.15	0	375	0.00%
2018/12/20	1	13.15	2	12.88	12.85	-1	379	-0.26%
2018/12/17	2	13.85	6	14.10	14.00	-4	372	-1.07%
2018/12/13	1	14.25	1	14.20	14.10	0	363	0.00%
2018/12/12	1	14.10	2	14.15	14.50	-1	363	-0.27%
2018/12/11	2	13.95	2	14.05	14.10	0	363	0.00%
2018/12/10	0	0.00	1	15.00	14.30	-1	366	-0.27%
2018/12/07	3	15.13	0	0.00	15.30	3	364	0.82%
2018/12/06	5	15.15	5	15.39	15.35	0	364	0.00%
2018/12/04	2	16.50	1	16.50	16.80	1	364	0.27%
2018/12/03	5	16.09	1	16.15	16.20	4	360	1.11%
2018/11/30	2	15.35	0	0.00	15.75	2	357	0.56%
2018/11/29	2	15.80	0	0.00	15.65	2	357	0.56%
2018/11/28	1	15.60	2	15.88	15.70	-1	358	-0.28%
2018/11/21	0	0.00	1	15.35	15.55	-1	387	-0.26%
2018/11/19	2	15.40	0	0.00	15.55	2	413	0.48%
2018/11/15	1	15.00	0	0.00	15.00	1	411	0.24%
2018/11/13	1	14.30	5	14.88	15.20	-4	403	-0.99%
2018/11/08	0	0.00	1	14.80	14.90	-1	408	-0.24%
2018/11/07	17	14.59	1	14.65	14.70	16	414	3.86%
2018/10/31	3	13.83	2	13.88	13.95	1	511	0.20%
2018/10/29	1	13.00	0	0.00	12.95	1	513	0.19%
2018/10/25	6	13.20	4	13.80	13.40	2	510	0.39%
2018/10/24	1	14.65	1	14.70	14.55	0	506	0.00%
2018/10/23	2	15.10	1	15.20	15.10	1	500	0.20%
2018/10/22	4	15.71	4	15.65	15.65	0	497	0.00%
2018/10/19	7	15.75	5	15.88	15.85	2	494	0.40%
2018/10/18	6	16.35	6	16.23	16.40	0	487	0.00%
2018/10/17	0	0.00	1	16.65	16.90	-1	479	-0.21%
2018/10/16	2	16.10	6	16.32	16.60	-4	474	-0.84%
2018/10/15	3	16.45	2	16.35	16.30	1	468	0.21%
2018/10/12	0	0.00	1	16.45	16.65	-1	464	-0.22%
2018/10/11	1	16.65	1	16.90	16.65	0	459	0.00%
2018/10/09	4	18.80	4	18.45	18.45	0	442	0.00%
2018/10/08	2	19.10	2	19.30	19.35	0	433	0.00%
2018/10/05	1	18.30	1	19.00	18.80	0	424	0.00%
2018/10/04	0	0.00	1	18.80	18.80	-1	415	-0.24%
2018/10/03	1	18.45	0	0.00	18.40	1	407	0.25%
2018/10/02	134	19.16	6	19.12	19.20	128	391	32.69%	大買/鉅額交易
2018/10/01	3	17.88	5	17.49	18.25	-2	348	-0.57%
2018/09/28	1	16.50	0	0.00	16.60	1	342	0.29%
2018/09/27	1	16.50	2	16.45	16.50	-1	355	-0.28%
2018/09/21	1	16.40	0	0.00	16.55	1	363	0.27%
2018/09/20	0	0.00	1	16.50	16.65	-1	365	-0.27%
2018/09/19	1	16.50	0	0.00	16.50	1	366	0.27%
2018/09/14	0	0.00	1	16.55	17.05	-1	367	-0.27%
2018/09/12	0	0.00	1	16.10	16.40	-1	362	-0.28%
2018/09/11	2	16.40	3	16.35	16.40	-1	361	-0.28%
2018/09/10	2	16.60	1	16.70	16.35	1	360	0.28%
2018/09/07	4	17.13	5	17.24	17.00	-1	365	-0.27%
2018/09/06	0	0.00	4	17.75	17.80	-4	361	-1.11%
2018/09/04	2	18.00	4	18.00	18.20	-2	366	-0.55%
2018/09/03	4	17.91	2	17.75	17.70	2	370	0.54%
2018/08/30	7	18.93	1	19.20	18.70	6	378	1.58%
2018/08/29	4	19.15	2	18.95	19.15	2	385	0.52%
2018/08/28	4	18.35	3	18.45	18.55	1	377	0.27%
2018/08/27	7	17.29	9	17.17	17.80	-2	374	-0.53%
2018/08/24	8	17.19	4	17.30	16.90	4	369	1.08%
2018/08/23	1	18.15	1	18.70	18.20	0	369	0.00%
2018/08/22	3	18.85	3	18.75	18.75	0	364	0.00%
2018/08/21	4	19.13	4	19.03	19.10	0	364	0.00%
2018/08/20	2	19.30	2	19.50	19.10	0	364	0.00%
2018/08/16	2	19.25	2	19.40	19.40	0	366	0.00%
2018/08/15	7	19.49	4	19.49	19.25	3	365	0.82%
2018/08/14	2	19.45	4	19.10	19.95	-2	363	-0.55%
2018/08/13	10	18.67	2	18.83	18.65	8	371	2.15%
2018/08/10	1	21.35	1	20.90	20.70	0	353	0.00%
2018/08/09	1	20.70	1	20.75	20.65	0	345	0.00%
2018/08/08	2	20.40	0	0.00	20.55	2	329	0.61%
2018/08/07	0	0.00	5	21.25	21.35	-5	305	-1.64%
2018/08/03	1	23.00	0	0.00	23.30	1	312	0.32%
2018/08/02	2	23.40	0	0.00	23.45	2	315	0.63%
2018/08/01	2	23.75	0	0.00	23.70	2	319	0.63%
2018/07/23	0	0.00	3	24.47	24.80	-3	356	-0.84%
2018/07/17	0	0.00	1	25.30	25.50	-1	395	-0.25%
2018/07/13	4	25.60	1	25.30	26.00	3	436	0.69%
2018/07/09	5	23.98	0	0.00	23.95	5	499	1.00%
2018/07/05	6	23.57	4	23.84	23.30	2	524	0.38%
2018/07/04	2	25.55	0	0.00	24.90	2	541	0.37%
2018/07/03	1	25.80	0	0.00	25.85	1	540	0.19%
2018/06/15	2	27.90	2	28.35	28.10	0	740	0.00%
2018/06/11	1	28.10	0	0.00	28.40	1	754	0.13%
2018/06/06	0	0.00	1	28.95	29.00	-1	756	-0.13%
2018/06/04	0	0.00	2	28.20	28.25	-2	752	-0.27%
2018/06/01	1	28.00	0	0.00	28.15	1	753	0.13%
2018/05/23	0	0.00	1	26.80	27.30	-1	757	-0.13%
2018/05/22	1	27.20	2	27.00	26.85	-1	758	-0.13%
2018/05/18	1	26.60	5	27.10	27.40	-4	756	-0.53%
2018/05/14	1	26.40	1	26.30	26.00	0	837	0.00%
2018/05/11	2	25.75	2	25.70	25.55	0	850	0.00%
2018/05/08	1	27.15	0	0.00	26.65	1	837	0.12%
2018/04/27	0	0.00	1	27.95	28.10	-1	916	-0.11%
2018/04/26	4	28.98	1	28.60	28.10	3	941	0.32%
2018/04/24	3	29.13	3	28.82	28.80	0	988	0.00%
2018/04/20	13	30.40	2	29.90	29.50	11	1,006	1.09%
2018/04/19	1	31.30	2	30.88	31.00	-1	1,046	-0.10%
2018/04/18	3	32.97	4	32.96	30.95	-1	1,059	-0.09%
2018/04/17	5	33.97	3	34.43	33.10	2	1,045	0.19%
2018/04/16	2	34.65	0	0.00	34.60	2	1,052	0.19%
2018/04/13	0	0.00	1	34.55	34.60	-1	1,086	-0.09%
2018/04/12	4	34.93	3	35.15	34.90	1	1,128	0.09%
2018/04/11	2	35.00	0	0.00	35.05	2	1,249	0.16%
2018/04/10	2	35.68	1	35.85	35.55	1	1,333	0.07%
2018/04/03	2	37.08	1	37.10	37.00	1	1,367	0.07%
2018/04/02	1	37.25	0	0.00	37.65	1	1,369	0.07%
2018/03/30	5	39.04	3	39.22	39.15	2	1,352	0.15%
2018/03/28	0	0.00	2	38.55	38.35	-2	1,352	-0.15%
2018/03/27	4	37.80	3	37.12	37.30	1	1,387	0.07%
2018/03/26	2	35.40	2.9	35.54	35.85	-0.9	1,417	-0.06%
2018/03/19	0	0.00	2	36.60	36.75	-2	1,582	-0.13%
2018/03/14	0	0.00	3	37.10	37.05	-3	1,785	-0.17%
2018/03/13	1	36.25	0	0.00	36.20	1	1,820	0.05%
2018/03/12	1	36.20	0	0.00	35.95	1	1,829	0.05%
2018/03/09	3	35.97	0	0.00	35.80	3	1,846	0.16%
2018/02/27	0	0.00	1	37.90	37.30	-1	1,937	-0.05%
2018/02/21	0	0.00	1	37.05	36.85	-1	1,979	-0.05%
2018/02/09	233	35.71	0	0.00	35.50	233	1,984	11.74%	大買/鉅額交易
2018/02/08	2	37.28	1	37.00	36.90	1	1,953	0.05%
2018/02/07	1	37.95	0	0.00	38.00	1	1,960	0.05%
2018/02/06	1	37.45	0	0.00	36.85	1	1,958	0.05%
2018/02/05	1	37.35	4	37.84	38.45	-3	1,935	-0.15%
2018/02/02	2	40.00	0	0.00	39.85	2	1,925	0.10%
2018/02/01	2	40.65	0	0.00	40.40	2	1,937	0.10%
2018/01/30	1	41.45	0	0.00	41.30	1	1,956	0.05%
2018/01/29	1	41.85	12	42.06	41.85	-11	1,973	-0.56%
2018/01/26	12	41.50	1	42.70	42.60	11	1,974	0.56%
2018/01/25	1	42.60	5	42.35	41.85	-4	2,010	-0.20%
2018/01/23	95	43.51	16	43.42	43.50	79	2,030	3.89%
2018/01/22	9	42.40	8	42.12	42.95	1	2,005	0.05%
2018/01/19	1	41.30	1	41.60	41.55	0	2,014	0.00%
2018/01/18	1	42.95	0	0.00	42.85	1	1,995	0.05%
2018/01/17	4	42.84	0	0.00	42.80	4	1,989	0.20%
2018/01/16	3	43.05	1	42.90	42.85	2	2,007	0.10%
2018/01/15	4	43.79	19	44.07	43.40	-15	2,028	-0.74%
2018/01/12	5	42.19	8	42.81	43.30	-3	2,032	-0.15%
2018/01/11	3	41.80	16	42.18	41.80	-13	2,023	-0.64%
2018/01/10	12	41.49	25	41.70	41.55	-13	2,028	-0.64%
2018/01/09	12	42.43	11	42.68	42.05	1	2,036	0.05%
2018/01/08	7	41.91	13	41.95	42.60	-6	2,011	-0.30%
2018/01/05	33	42.94	20	43.36	41.90	13	1,975	0.66%
2018/01/04	68	41.89	50	42.25	42.35	18	1,882	0.96%
2018/01/03	1	40.95	2	41.03	40.70	-1	1,799	-0.06%
2018/01/02	0	0.00	11	39.20	40.40	-11	1,783	-0.62%