國喬 (1312)-華南永昌-中正券商分點個股進出

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
13.20
漲跌
--
漲幅
0.00%
成交量
1,088張
產業
上市塑膠類股
643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－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.4	13.25	0	0.00	13.20	0.4	2,178	0.02%
2024/04/22	0	0.00	16	13.26	13.15	-16	2,245	-0.71%
2024/04/19	5	13.15	0	0.00	12.90	5	2,208	0.23%
2024/04/18	0	13.00	0	0.00	13.10	0	2,182	0.00%
2024/04/17	10.1	13.05	0	0.00	12.95	10.1	2,215	0.46%
2024/04/16	1	13.00	0	0.00	12.95	1	2,259	0.04%
2024/04/15	0	0.00	5	13.45	13.35	-5	2,248	-0.22%
2024/04/12	5	13.30	5	13.40	13.35	0	2,259	0.00%
2024/04/11	6	13.36	0	0.00	13.35	6	2,269	0.26%
2024/04/10	4	13.65	0	0.00	13.70	4	2,261	0.18%
2024/04/09	0	0.00	7	13.56	13.55	-7	2,269	-0.31%
2024/04/08	0	0.00	20	13.25	13.30	-20	2,246	-0.89%
2024/04/03	0	0.00	0	13.30	13.20	0	2,279	0.00%
2024/04/02	1	13.30	0	0.00	13.35	1	2,306	0.04%
2024/03/29	0	13.28	3	13.25	13.30	-3	2,482	-0.12%
2024/03/27	3	13.40	2	13.45	13.35	1	2,715	0.04%
2024/03/25	1	13.40	0	0.00	13.40	1	2,781	0.04%
2024/03/21	0	13.40	7	13.35	13.45	-7	2,906	-0.24%
2024/03/20	3	13.07	0	0.00	13.15	3	2,986	0.10%
2024/03/19	0	0.00	6	13.23	13.15	-6	3,002	-0.20%
2024/03/18	5	13.15	0	0.00	13.15	5	3,035	0.16%
2024/03/15	0	13.40	0	0.00	13.35	0	3,116	0.00%
2024/03/13	1	13.40	0	0.00	13.45	1	3,199	0.03%
2024/03/12	5	13.80	0	0.00	13.85	5	3,168	0.16%
2024/03/11	10	13.60	10	13.70	13.75	0	3,182	0.00%
2024/03/07	1	13.90	0	0.00	13.90	1	3,119	0.03%
2024/03/06	2	14.05	0	0.00	14.05	2	3,090	0.06%
2024/03/05	15	14.07	0	0.00	14.00	15	3,129	0.48%
2024/03/01	0	0.00	0.5	14.20	14.10	-0.5	3,153	-0.02%
2024/02/29	0	0.00	0.2	14.20	14.15	-0.2	3,180	-0.01%
2024/02/23	0	0.00	5	14.35	14.25	-5	3,174	-0.16%
2024/02/22	10	14.35	0.3	14.40	14.30	9.7	3,174	0.31%
2024/02/21	0	0.00	2	14.40	14.35	-2	3,160	-0.06%
2024/02/19	0	0.00	5	14.70	14.70	-5	3,164	-0.16%
2024/02/02	5	14.40	0.4	14.50	14.40	4.6	3,106	0.15%
2024/02/01	0	0.00	5	14.50	14.55	-5	3,102	-0.16%
2024/01/30	5	14.45	0	0.00	14.50	5	3,067	0.16%
2024/01/29	5	14.75	0.4	14.80	14.75	4.6	3,046	0.15%
2024/01/25	3	14.40	0	0.00	14.40	3	2,991	0.10%
2024/01/24	0	0.00	20	14.35	14.35	-20	2,969	-0.67%
2024/01/23	0	14.35	0	0.00	14.25	0	2,954	0.00%
2024/01/19	1	14.00	0	0.00	14.10	1	2,918	0.03%
2024/01/17	11	14.14	0	0.00	14.05	11	2,888	0.38%
2024/01/16	0.1	14.45	0	0.00	14.30	0.1	2,815	0.00%
2024/01/11	10	14.60	0	0.00	14.60	10	2,752	0.36%
2024/01/05	2	15.15	2	15.10	15.20	0	2,569	0.00%
2024/01/03	0.1	15.20	0	0.00	15.15	0.1	2,545	0.00%
2023/12/29	1	15.20	0	0.00	15.20	1	2,498	0.04%
2023/12/28	0	0.00	6	15.06	15.10	-6	2,454	-0.24%
2023/12/27	2	15.10	0	0.00	15.10	2	2,422	0.08%
2023/12/26	2	15.15	5	15.14	15.10	-3	2,395	-0.13%
2023/12/25	0.6	14.90	5	14.89	14.85	-4.4	2,213	-0.20%
2023/12/22	2	15.10	0.8	15.10	15.05	1.2	1,962	0.06%
2023/12/20	0	0.00	5	15.05	15.05	-5	1,865	-0.27%
2023/12/19	5.1	14.90	0	0.00	14.90	5.1	1,841	0.28%
2023/12/15	1	15.35	0	0.00	15.25	1	1,714	0.06%
2023/12/13	8	15.20	0	0.00	15.15	8	1,560	0.51%
2023/12/12	0	0.00	2	15.20	15.45	-2	1,536	-0.13%
2023/12/11	10	15.30	20	15.25	15.20	-10	1,441	-0.69%
2023/12/08	3	15.75	13	15.70	15.70	-10	1,371	-0.73%
2023/11/28	6	16.10	0	0.00	16.20	6	1,185	0.51%
2023/11/27	0.1	16.60	0.3	16.75	16.55	-0.2	1,120	-0.02%
2023/11/20	0	0.00	3	16.35	16.35	-3	1,023	-0.29%
2023/11/15	0	0.00	5	15.90	16.15	-5	1,023	-0.49%
2023/11/14	5	15.75	0	0.00	15.80	5	1,023	0.49%
2023/11/06	0	0.00	1	16.15	16.15	-1	1,275	-0.08%
2023/11/03	0	0.00	4	16.10	16.05	-4	1,278	-0.31%
2023/10/31	10	15.75	0	0.00	15.80	10	1,320	0.76%
2023/10/26	5	15.90	0	0.00	15.90	5	1,430	0.35%
2023/10/25	0	16.15	0	0.00	16.05	0	1,436	0.00%
2023/10/24	0	16.15	0	0.00	15.90	0	1,451	0.00%
2023/10/23	10	15.90	0	0.00	15.95	10	1,472	0.68%
2023/10/20	1	16.00	0	0.00	15.90	1	1,472	0.07%
2023/10/19	0	0.00	5	16.10	16.20	-5	1,469	-0.34%
2023/10/18	1	16.20	0	0.00	16.15	1	1,475	0.07%
2023/10/13	1	16.50	5	16.55	16.50	-4	1,559	-0.26%
2023/10/12	0	16.50	0	0.00	16.55	0	1,580	0.00%
2023/10/11	1	16.20	0	0.00	16.20	1	1,587	0.06%
2023/10/06	5	16.40	0	0.00	16.50	5	1,593	0.31%
2023/10/04	4	16.26	0	0.00	16.30	4	1,644	0.24%
2023/10/02	1	16.60	0	0.00	16.60	1	1,671	0.06%
2023/09/26	2	16.78	0	0.00	16.75	2	1,741	0.11%
2023/09/22	0	17.25	0	0.00	17.15	0	1,755	0.00%
2023/09/21	0	0.00	0.1	17.15	17.10	-0.1	1,759	-0.01%
2023/09/20	1	17.30	0	0.00	17.25	1	1,753	0.06%
2023/09/19	0	0.00	2.1	17.46	17.45	-2.1	1,751	-0.12%
2023/09/18	1.1	17.35	0	0.00	17.40	1.1	1,745	0.06%
2023/09/15	2	17.43	0	0.00	17.25	2	1,753	0.11%
2023/09/12	1	17.00	0	0.00	17.00	1	1,729	0.06%
2023/09/11	0	0.00	1	17.25	17.10	-1	1,733	-0.06%
2023/09/08	3	17.17	0	0.00	17.10	3	1,733	0.17%
2023/09/06	1	17.00	0	0.00	16.95	1	1,734	0.06%
2023/08/30	0	0.00	5	16.90	16.90	-5	1,751	-0.29%
2023/08/29	0	0.00	0.5	17.15	16.80	-0.5	1,769	-0.03%
2023/08/24	0.1	16.40	5	16.55	16.50	-4.9	1,825	-0.27%
2023/08/22	11	16.38	0	0.00	16.35	11	1,834	0.60%
2023/08/21	5	16.70	0	0.00	16.60	5	1,824	0.27%
2023/08/17	1	16.15	0	0.00	16.70	1	1,817	0.06%
2023/08/16	2	16.63	3	16.50	16.50	-1	1,787	-0.06%
2023/08/15	1	16.80	0	0.00	16.95	1	1,758	0.06%
2023/08/14	3	17.37	0	0.00	17.25	3	1,706	0.18%
2023/08/09	3	18.80	0	0.00	18.85	3	1,648	0.18%
2023/08/08	0	18.80	1.1	18.75	18.75	-1	1,674	-0.06%
2023/08/02	0	0.00	1	19.00	18.70	-1	1,718	-0.06%
2023/08/01	0	0.00	85	18.55	18.60	-85	1,668	-5.10%
2023/07/27	7	18.11	6	18.18	18.20	1	1,677	0.06%
2023/07/24	0	0.00	5	18.15	18.15	-5	1,735	-0.29%
2023/07/20	0.2	18.38	0	0.00	18.40	0.2	1,826	0.01%
2023/07/19	6.2	18.32	1	18.25	18.10	5.2	1,996	0.26%
2023/07/18	1.2	18.63	3	18.55	18.45	-1.8	1,973	-0.09%
2023/07/17	3.2	18.40	0	0.00	18.40	3.2	1,962	0.16%
2023/07/14	2.2	18.55	5	18.35	18.45	-2.8	2,014	-0.14%
2023/07/13	5	18.25	0	0.00	18.20	5	2,108	0.24%
2023/07/12	0.1	18.40	0	0.00	18.25	0.1	2,130	0.00%
2023/07/10	10.1	18.55	19	18.50	18.50	-9	2,291	-0.39%
2023/07/07	1.1	18.50	0	0.00	18.65	1.1	2,329	0.05%
2023/07/06	0.1	19.00	0	0.00	18.80	0.1	2,319	0.00%
2023/07/04	0	0.00	10.1	19.30	19.25	-10.1	2,317	-0.43%
2023/06/30	13	19.44	0	0.00	19.45	13	2,443	0.53%
2023/06/29	3	19.40	0	0.00	19.30	3	2,438	0.12%
2023/06/19	0	0.00	1	19.40	19.35	-1	2,530	-0.04%
2023/06/16	5.1	19.45	0	0.00	19.45	5.1	2,543	0.20%
2023/06/12	3	19.25	0	0.00	19.35	3	2,625	0.11%
2023/06/07	15	19.60	0	0.00	19.55	15	2,691	0.56%
2023/06/06	5	19.58	0.5	19.65	19.55	4.5	2,697	0.17%
2023/06/05	0	0.00	1	19.70	19.65	-1	2,703	-0.04%
2023/06/02	0.1	19.45	1	19.40	19.35	-0.9	2,685	-0.03%
2023/06/01	1	19.10	0	0.00	19.15	1	2,690	0.04%
2023/05/31	2	19.00	0	0.00	19.00	2	2,689	0.07%
2023/05/25	0	19.35	0	0.00	19.10	0	2,697	0.00%
2023/05/24	0	19.40	0	0.00	19.45	0	2,685	0.00%
2023/05/22	0.1	19.30	0	0.00	19.15	0.1	2,696	0.00%
2023/05/18	1	19.20	0	0.00	19.20	1	2,706	0.04%
2023/05/17	1.1	19.20	0	0.00	19.20	1.1	2,735	0.04%
2023/05/16	0.4	19.08	5	19.07	19.05	-4.6	2,742	-0.17%
2023/05/04	5	19.70	0	0.00	19.70	5	2,852	0.18%
2023/05/02	1	20.20	10	20.15	20.10	-9	2,900	-0.31%
2023/04/25	0	20.70	2	20.85	20.30	-2	2,926	-0.07%
2023/04/24	24.1	20.98	34	20.94	20.80	-9.9	2,921	-0.34%
2023/04/18	10	21.13	0	0.00	20.55	10	2,732	0.37%
2023/04/11	0	0.00	1	20.40	20.40	-1	2,511	-0.04%
2023/04/10	0	0.00	1	20.25	20.40	-1	2,513	-0.04%
2023/04/07	1	20.10	0	0.00	20.20	1	2,507	0.04%
2023/04/06	1	20.25	10	20.30	20.15	-9	2,542	-0.35%
2023/03/31	0	0.00	10	19.90	20.00	-10	2,482	-0.40%
2023/03/28	1	19.90	0	0.00	19.80	1	2,687	0.04%
2023/03/27	0	0.00	4	19.85	20.00	-4	2,697	-0.15%
2023/03/22	0	19.50	0	0.00	19.45	0	2,778	0.00%
2023/03/16	2	18.90	0	0.00	18.90	2	3,124	0.06%
2023/03/14	0	19.65	0	0.00	19.55	0	3,328	0.00%
2023/03/09	0.1	20.00	0	0.00	19.90	0.1	3,990	0.00%
2023/02/23	0	0.00	1	20.00	19.95	-1	4,680	-0.02%
2023/02/20	0	0.00	0	19.95	19.95	0	4,724	0.00%
2023/02/17	0	0.00	14	19.78	19.85	-14	4,755	-0.29%
2023/02/16	6	19.68	0	0.00	19.65	6	4,872	0.12%
2023/02/13	0	0.00	5	19.30	19.40	-5	5,002	-0.10%
2023/02/08	10	19.60	0	0.00	19.60	10	4,977	0.20%
2023/02/07	0	0.00	1	19.90	19.80	-1	4,927	-0.02%
2023/02/02	0	0.00	20	19.95	19.95	-20	4,851	-0.41%
2023/02/01	0	0.00	55	20.10	20.10	-55	4,806	-1.14%
2023/01/31	0	0.00	5	20.17	20.05	-5	4,794	-0.10%
2023/01/16	1	19.80	0	0.00	19.70	1	4,665	0.02%
2023/01/10	2	19.35	2	19.45	19.40	0	4,540	0.00%
2023/01/09	0	0.00	30	19.35	19.35	-30	4,516	-0.66%
2023/01/06	3	19.35	1	19.35	19.30	2	4,500	0.04%
2023/01/05	2	19.35	93	19.42	19.30	-91	4,514	-2.02%
2023/01/04	0	0.00	11	19.35	19.30	-11	4,480	-0.25%
2023/01/03	80	19.25	5	19.20	19.20	75	4,453	1.68%
2022/12/27	10	19.30	0	0.00	19.20	10	4,403	0.23%
2022/12/26	34	18.95	50	19.03	19.10	-16	4,384	-0.36%
2022/12/23	1	18.85	9	18.96	18.95	-8	4,368	-0.18%
2022/12/22	0	18.65	2	18.38	18.75	-2	4,346	-0.05%
2022/12/21	12	18.18	0.1	18.35	18.15	11.9	4,338	0.27%
2022/12/20	0	0.00	5	18.60	18.25	-5	4,264	-0.12%
2022/12/16	23	18.66	0	0.00	18.35	23	4,271	0.54%
2022/12/15	10	19.11	0	19.10	19.05	10	4,192	0.24%
2022/12/14	1	18.75	0	0.00	18.80	1	4,160	0.02%
2022/12/13	18	18.71	0	0.00	18.50	18	4,147	0.43%
2022/12/12	23	18.32	0	0.00	18.45	23	4,095	0.56%
2022/12/09	55	19.33	10	19.70	19.00	45	4,067	1.11%
2022/12/08	2	18.85	0	0.00	18.85	2	3,862	0.05%
2022/12/07	4	19.14	20	18.92	18.85	-16	3,836	-0.42%
2022/12/06	5	19.35	0	0.00	19.20	5	3,753	0.13%
2022/12/05	5	20.15	0	0.00	20.20	5	3,604	0.14%
2022/12/02	175	20.25	175	20.41	20.30	0	3,560	0.00%	大買/大賣/
2022/12/01	35	20.88	20	20.95	20.70	15	3,402	0.44%
2022/11/30	12	20.01	19	20.29	20.80	-7	2,936	-0.24%
2022/11/29	12	18.88	3	18.90	18.95	9	2,586	0.35%
2022/11/25	1	18.20	0	0.00	18.30	1	2,377	0.04%
2022/11/22	0	0.00	3	17.48	17.35	-3	2,275	-0.13%
2022/11/21	2	17.40	0	0.00	17.35	2	2,281	0.09%
2022/11/17	0	0.00	2	17.55	17.65	-2	2,379	-0.08%
2022/11/14	10	17.50	10	17.75	17.80	0	2,318	0.00%
2022/11/07	0	0.00	5	18.05	18.05	-5	2,362	-0.21%
2022/11/03	0	0.00	1	17.80	17.75	-1	2,362	-0.04%
2022/11/02	6	17.70	0	0.00	17.70	6	2,371	0.25%
2022/10/26	0	0.00	3	17.30	17.25	-3	2,450	-0.12%
2022/10/24	8	17.16	0	0.00	17.10	8	2,451	0.33%
2022/10/20	2	17.00	0	0.00	17.20	2	2,443	0.08%
2022/10/19	0	0.00	2	17.60	17.35	-2	2,446	-0.08%
2022/10/18	0	17.25	0	0.00	17.45	0	2,447	0.00%
2022/10/07	0	0.00	1	18.00	18.00	-1	2,567	-0.04%
2022/10/06	0	0.00	3	17.80	17.75	-3	2,742	-0.11%
2022/10/05	0	0.00	3	17.90	17.85	-3	2,950	-0.10%
2022/10/04	3	17.70	0	0.00	17.75	3	3,093	0.10%
2022/09/30	0	0.00	3	17.25	17.50	-3	3,229	-0.09%
2022/09/29	3	17.10	0	0.00	17.10	3	3,278	0.09%
2022/09/28	1	16.90	0	0.00	16.60	1	3,317	0.03%
2022/09/26	0	0.00	1	18.50	17.85	-1	3,292	-0.03%
2022/09/23	1	18.75	5	18.71	18.65	-4	3,314	-0.12%
2022/09/16	0	0.00	3	18.80	18.70	-3	3,396	-0.09%
2022/09/15	0	0.00	3	18.80	18.80	-3	3,416	-0.09%
2022/09/14	3	18.45	3	18.60	18.65	0	3,531	0.00%
2022/09/08	2	18.30	3	18.30	18.45	-1	3,663	-0.03%
2022/09/07	13	18.00	0	0.00	17.95	13	3,661	0.36%
2022/09/06	5	18.25	0	0.00	18.30	5	3,673	0.14%
2022/08/31	5	18.70	0	0.00	18.80	5	3,658	0.14%
2022/08/30	0	0.00	1	18.80	18.75	-1	3,674	-0.03%
2022/08/26	0	0.00	8	19.10	19.15	-8	3,702	-0.22%
2022/08/25	10	19.18	1	19.15	19.10	9	3,735	0.24%
2022/08/24	1	19.20	5	19.44	19.20	-4	3,731	-0.11%
2022/08/19	0	0.00	3	18.95	18.90	-3	3,723	-0.08%
2022/08/18	3	18.80	0	0.00	18.70	3	3,735	0.08%
2022/08/17	4	18.61	2	18.75	18.70	2	3,748	0.05%
2022/08/16	8	19.01	0	0.00	18.85	8	3,712	0.22%
2022/08/12	5	19.30	10	19.25	19.25	-5	3,634	-0.14%
2022/08/11	3	19.70	0	0.00	19.85	3	3,577	0.08%
2022/08/10	0	0.00	7	19.50	19.55	-7	3,591	-0.19%
2022/08/09	0	0.00	2	19.65	19.60	-2	3,624	-0.06%
2022/08/08	5	19.15	0	0.00	19.40	5	3,651	0.14%
2022/08/05	0	0.00	0.5	19.30	19.40	-0.5	3,700	-0.01%
2022/08/03	0	0.00	1	19.40	19.35	-1	3,773	-0.03%
2022/07/28	0	0.00	1	19.70	19.75	-1	4,002	-0.02%
2022/07/25	0	0.00	6	19.59	19.65	-6	4,118	-0.15%
2022/07/22	5	19.40	0	0.00	19.35	5	4,178	0.12%
2022/07/19	0	0.00	1	19.35	19.35	-1	4,361	-0.02%
2022/07/18	2	18.90	0	0.00	18.90	2	4,350	0.05%
2022/07/15	7	18.85	0	0.00	18.80	7	4,367	0.16%
2022/07/14	1	19.00	0	0.00	19.20	1	4,323	0.02%
2022/07/13	0	0.00	2	20.60	20.60	-2	4,147	-0.05%
2022/07/12	18	20.64	0	0.00	20.35	18	3,987	0.45%
2022/07/11	1	21.45	0	0.00	21.40	1	3,872	0.03%
2022/07/07	0	0.00	5	21.27	21.55	-5	3,848	-0.13%
2022/07/06	1	21.55	0	0.00	21.40	1	3,823	0.03%
2022/07/05	2	22.05	5	22.10	22.15	-3	3,845	-0.08%
2022/07/04	1	21.90	2	21.80	21.80	-1	3,840	-0.03%
2022/07/01	5	22.03	0	0.00	21.95	5	3,924	0.13%
2022/06/28	1	23.10	0	0.00	23.30	1	4,190	0.02%
2022/06/27	6	23.14	0	0.00	23.20	6	4,495	0.13%
2022/06/23	2	22.45	2	22.70	22.35	0	4,515	0.00%
2022/06/22	9	22.52	2	22.50	22.25	7	4,511	0.16%
2022/06/21	1	22.80	0	0.00	23.10	1	4,418	0.02%
2022/06/20	3	23.35	1	23.25	22.80	2	4,393	0.05%
2022/06/16	1	24.00	1	24.10	23.85	0	4,373	0.00%
2022/06/15	2	24.20	2	24.20	24.20	0	4,381	0.00%
2022/06/13	85	24.15	0	0.00	24.15	85	4,426	1.92%
2022/06/10	7	24.50	1	24.70	24.60	6	4,429	0.14%
2022/06/08	0	0.00	3	24.80	24.60	-3	4,538	-0.07%
2022/06/06	5	24.60	0	0.00	24.55	5	4,808	0.10%
2022/06/02	0	0.00	1	24.65	24.75	-1	4,978	-0.02%
2022/05/31	4	24.45	1	24.50	24.50	3	5,132	0.06%
2022/05/30	0	0.00	10	24.40	24.30	-10	5,269	-0.19%
2022/05/27	1	24.05	1	24.05	24.00	0	5,388	0.00%
2022/05/26	1	24.05	0	0.00	23.95	1	5,504	0.02%
2022/05/25	0	0.00	1	24.20	24.10	-1	5,539	-0.02%
2022/05/24	0	0.00	2	24.23	24.10	-2	5,633	-0.04%
2022/05/23	4	24.13	0	0.00	24.15	4	5,624	0.07%
2022/05/20	2	24.30	13	24.30	24.10	-11	5,713	-0.19%
2022/05/19	13	23.92	1	24.10	24.15	12	5,774	0.21%
2022/05/18	0	0.00	13	24.51	24.55	-13	5,777	-0.23%
2022/05/13	1	23.90	0	0.00	23.80	1	5,880	0.02%
2022/05/12	1	23.50	3	23.70	23.45	-2	6,070	-0.03%
2022/05/11	10	24.20	0	0.00	24.20	10	6,223	0.16%
2022/05/10	22	24.17	2	24.13	24.25	20	6,404	0.31%
2022/05/09	6	24.92	25	25.10	24.60	-19	6,485	-0.29%
2022/05/06	11	25.50	0	0.00	25.55	11	6,541	0.17%
2022/05/05	0	0.00	13	26.18	26.15	-13	6,623	-0.20%
2022/05/04	3	25.80	2	25.85	25.85	1	6,626	0.02%
2022/04/29	2	26.00	0	0.00	26.05	2	6,777	0.03%
2022/04/28	0	0.00	13	25.73	25.80	-13	6,871	-0.19%
2022/04/27	11	25.19	25	25.31	25.05	-14	6,853	-0.20%
2022/04/26	0	0.00	10	25.90	26.00	-10	6,861	-0.15%
2022/04/25	4	26.00	0	0.00	25.95	4	6,865	0.06%
2022/04/21	0	0.00	8	26.44	26.50	-8	6,834	-0.12%
2022/04/19	0	0.00	1	26.20	26.25	-1	6,929	-0.01%
2022/04/18	8	26.09	0	0.00	26.05	8	7,130	0.11%
2022/04/14	0	0.00	3	26.45	26.55	-3	7,364	-0.04%
2022/04/13	0	0.00	1	26.25	26.30	-1	7,342	-0.01%
2022/04/11	10	26.15	0	0.00	26.15	10	7,410	0.13%
2022/04/07	1	26.50	0	0.00	26.25	1	7,512	0.01%
2022/04/06	0	0.00	8	26.75	26.75	-8	7,510	-0.11%
2022/04/01	15	26.87	0	0.00	27.00	15	7,483	0.20%
2022/03/31	0	0.00	7	27.41	27.30	-7	7,388	-0.09%
2022/03/30	48	28.05	0	0.00	27.85	48	7,366	0.65%
2022/03/29	0	26.95	0	0.00	26.80	0	7,049	0.00%
2022/03/28	2	27.00	0	0.00	26.80	2	7,062	0.03%
2022/03/24	5	26.90	1	26.95	26.95	4	7,056	0.06%
2022/03/23	5	27.10	0	0.00	27.15	5	7,109	0.07%
2022/03/22	5	27.10	0	0.00	27.15	5	7,152	0.07%
2022/03/21	0	26.85	5	26.95	27.00	-5	7,239	-0.07%
2022/03/18	10	26.65	0	0.00	26.55	10	7,296	0.14%
2022/03/14	1	26.70	3	26.50	26.80	-2	7,632	-0.03%
2022/03/11	3	26.25	0	0.00	26.25	3	7,710	0.04%
2022/03/10	1	26.40	6	26.50	26.50	-5	7,763	-0.06%
2022/03/09	12	26.24	1	26.20	26.10	11	7,810	0.14%
2022/03/08	3	26.92	0	0.00	26.70	3	7,737	0.04%
2022/03/07	13	27.85	0	0.00	27.75	13	7,794	0.17%
2022/03/04	0	28.83	21	28.80	28.65	-21	8,034	-0.26%
2022/03/03	3	28.92	1	28.90	28.95	2	8,350	0.02%
2022/03/02	0	28.90	14	28.94	28.85	-14	9,203	-0.15%
2022/03/01	1	28.75	17	28.68	28.75	-16	9,854	-0.16%
2022/02/25	1	28.00	2	28.40	28.40	-1	10,084	-0.01%
2022/02/24	14	28.14	0	0.00	27.80	14	10,113	0.14%
2022/02/23	1	28.40	5	28.45	28.45	-4	10,078	-0.04%
2022/02/22	2	28.30	2	28.90	28.35	0	10,231	0.00%
2022/02/21	0	0.00	26	28.67	28.70	-26	10,260	-0.25%
2022/02/18	0	0.00	6	28.55	28.55	-6	10,295	-0.06%
2022/02/17	0	28.45	0	0.00	28.35	0	10,442	0.00%
2022/02/16	0	28.40	0	0.00	28.25	0	10,722	0.00%
2022/02/15	5	28.40	10	28.28	28.35	-5	11,238	-0.04%
2022/02/14	6	28.75	1	28.80	28.30	5	11,335	0.04%
2022/02/11	111	28.96	6	28.97	29.00	105	11,247	0.93%	大買/鉅額交易
2022/02/10	0	0.00	16	28.89	28.80	-16	11,082	-0.14%
2022/02/09	0	0.00	13	28.40	28.50	-13	10,962	-0.12%
2022/02/08	11	28.10	10	28.13	28.25	1	10,899	0.01%
2022/02/07	8	27.80	0	0.00	27.80	8	10,850	0.07%
2022/01/26	5	26.62	1	26.60	26.60	4	10,807	0.04%
2022/01/25	12	26.71	70	26.55	26.50	-58	10,809	-0.54%
2022/01/24	20	27.07	0	0.00	27.00	20	10,773	0.19%
2022/01/21	2	27.65	1	28.00	27.50	1	10,718	0.01%
2022/01/20	10	27.88	1	27.65	27.85	9	10,619	0.08%
2022/01/19	3	28.02	0	0.00	27.60	3	10,619	0.03%
2022/01/17	1	27.95	0	0.00	28.05	1	10,569	0.01%
2022/01/14	12	27.72	2	27.80	27.85	10	10,674	0.09%
2022/01/13	0	0.00	10	28.10	28.05	-10	10,691	-0.09%
2022/01/12	20	27.55	0	0.00	27.75	20	10,724	0.19%
2022/01/11	15	27.68	0	0.00	27.65	15	10,735	0.14%
2022/01/10	4	28.05	1	28.05	28.05	3	10,654	0.03%
2022/01/07	3	28.43	4	28.40	28.25	-1	10,611	-0.01%
2022/01/05	2	28.13	0	0.00	28.10	2	10,537	0.02%
2022/01/04	10	28.25	0	0.00	28.25	10	10,557	0.09%
2022/01/03	2	28.55	0	0.00	28.40	2	10,591	0.02%
2021/12/29	0	0.00	10	28.75	28.85	-10	10,723	-0.09%
2021/12/27	1	28.50	0	0.00	28.50	1	11,099	0.01%
2021/12/24	0	0.00	10	28.60	28.40	-10	11,428	-0.09%
2021/12/21	0	0.00	1	28.10	28.20	-1	12,689	-0.01%
2021/12/20	10	28.35	0	0.00	28.10	10	13,086	0.08%
2021/12/16	5	27.95	0	0.00	27.90	5	13,171	0.04%
2021/12/15	1	28.00	0	0.00	27.95	1	13,213	0.01%
2021/12/14	1	28.20	2	28.15	28.10	-1	13,455	-0.01%
2021/12/13	1	28.20	3	28.25	28.15	-2	13,645	-0.01%
2021/12/10	21	28.27	16	28.30	28.20	5	13,719	0.04%
2021/12/09	0	0.00	25	28.45	28.45	-25	13,672	-0.18%
2021/12/08	11	28.85	10	28.55	28.55	1	13,661	0.01%
2021/12/07	1	28.70	10	28.80	28.75	-9	13,548	-0.07%
2021/12/06	12	28.31	12	28.42	28.35	0	13,459	0.00%
2021/12/03	0	0.00	1	28.60	28.50	-1	13,445	-0.01%
2021/12/02	0	0.00	5	28.55	28.40	-5	13,374	-0.04%
2021/12/01	5	28.70	3	28.75	28.70	2	13,300	0.02%
2021/11/30	17	28.97	14	28.81	28.75	3	13,134	0.02%
2021/11/29	33	28.81	45	28.76	28.70	-12	12,856	-0.09%
2021/11/26	60	29.86	14	29.85	29.80	46	12,642	0.36%
2021/11/25	117	29.58	230	29.87	29.75	-113	11,857	-0.95%	大買/大賣/鉅額交易
2021/11/24	136	29.17	40	28.92	29.20	96	11,104	0.86%	大買/
2021/11/23	18	28.15	0	0.00	28.15	18	10,814	0.17%
2021/11/22	15	28.30	0	0.00	28.30	15	10,788	0.14%
2021/11/19	0	0.00	1	28.45	28.50	-1	10,778	-0.01%
2021/11/18	7	28.58	10	28.60	28.70	-3	10,714	-0.03%
2021/11/17	0	0.00	7	28.26	28.15	-7	10,699	-0.07%
2021/11/16	22	28.38	3	28.50	28.45	19	10,782	0.18%
2021/11/15	14	28.94	10	29.35	28.80	4	10,695	0.04%
2021/11/12	42	29.39	55	29.35	29.55	-13	10,498	-0.12%
2021/11/11	8	27.66	0	0.00	27.50	8	10,105	0.08%
2021/11/10	1	28.40	2	28.35	28.15	-1	10,236	-0.01%
2021/11/09	5	27.80	0	0.00	27.95	5	10,379	0.05%
2021/11/08	19	27.69	8	27.80	27.85	11	10,598	0.10%
2021/11/05	0	0.00	2	27.45	27.55	-2	10,861	-0.02%
2021/11/04	2	27.23	0	0.00	27.10	2	10,873	0.02%
2021/11/03	1	27.40	1	27.50	27.50	0	10,892	0.00%
2021/11/02	0	0.00	14	27.16	26.95	-14	11,027	-0.13%
2021/11/01	4	27.16	19	27.17	27.05	-15	11,256	-0.13%
2021/10/29	36	26.94	0	0.00	27.00	36	11,323	0.32%
2021/10/27	17	26.56	0	0.00	26.55	17	11,359	0.15%
2021/10/26	2	26.75	0	0.00	26.80	2	11,391	0.02%
2021/10/25	0	26.55	0	0.00	26.80	0	11,456	0.00%
2021/10/22	0	0.00	2	26.35	26.35	-2	11,536	-0.02%
2021/10/21	14	26.99	0	0.00	26.85	14	11,544	0.12%
2021/10/20	13	27.02	2	27.30	26.90	11	11,630	0.09%
2021/10/15	16	27.11	1	27.10	27.20	15	11,849	0.13%
2021/10/14	2	26.90	0	0.00	26.95	2	12,027	0.02%
2021/10/13	3	27.73	0	0.00	27.15	3	12,000	0.02%
2021/10/12	3	27.82	0	0.00	27.75	3	12,108	0.02%
2021/10/08	10	28.33	3	28.08	28.10	7	12,156	0.06%
2021/10/07	1	28.20	7	28.59	28.70	-6	12,374	-0.05%
2021/10/06	4	28.09	11	28.40	28.10	-7	12,730	-0.05%
2021/10/05	1	27.25	0	0.00	27.60	1	12,779	0.01%
2021/10/04	18	27.59	0	0.00	26.85	18	12,812	0.14%
2021/10/01	1	28.35	0	0.00	28.10	1	12,723	0.01%
2021/09/30	9	29.26	1	28.95	28.95	8	12,932	0.06%
2021/09/29	26	30.68	6	30.78	29.80	20	13,036	0.15%
2021/09/28	0	0.00	15	30.71	31.00	-15	13,169	-0.11%
2021/09/27	30	30.16	30	30.20	30.35	0	16,563	0.00%
2021/09/24	3	29.37	2	29.65	29.25	1	18,467	0.01%
2021/09/23	3	29.07	3	29.03	29.15	0	18,717	0.00%
2021/09/22	3	28.38	3	28.60	28.65	0	18,974	0.00%
2021/09/17	8	29.61	4	29.38	29.10	4	19,124	0.02%
2021/09/16	6	29.75	20	29.76	29.90	-14	18,943	-0.07%
2021/09/15	8	29.18	4	29.40	28.80	4	18,890	0.02%
2021/09/14	2	29.00	1	29.10	29.15	1	19,005	0.01%
2021/09/13	0	0.00	8	29.13	29.40	-8	19,224	-0.04%
2021/09/10	0	0.00	4	28.79	28.90	-4	19,502	-0.02%
2021/09/09	0	0.00	2	28.50	28.50	-2	19,690	-0.01%
2021/09/08	4	28.46	50	28.38	28.45	-46	19,913	-0.23%
2021/09/07	1	28.85	0	0.00	28.85	1	20,858	0.00%
2021/09/06	3	28.47	9	28.71	28.50	-6	21,221	-0.03%
2021/09/03	6	29.39	16	29.55	29.25	-10	21,757	-0.05%
2021/09/02	12	29.50	10	29.85	29.45	2	22,413	0.01%
2021/09/01	6	30.13	4	30.40	30.10	2	22,929	0.01%
2021/08/31	11	30.02	28	29.89	30.45	-17	23,466	-0.07%
2021/08/30	25	29.56	0	0.00	29.50	25	24,389	0.10%
2021/08/27	0	0.00	3	29.48	29.50	-3	24,911	-0.01%
2021/08/26	1	29.05	0	0.00	29.05	1	25,559	0.00%
2021/08/25	1	28.75	2	28.73	28.90	-1	26,376	0.00%
2021/08/24	1	28.80	1	28.90	28.75	0	26,576	0.00%
2021/08/20	1	28.50	0	0.00	28.10	1	27,069	0.00%
2021/08/19	0	0.00	1	29.15	29.00	-1	27,083	0.00%
2021/08/18	0	0.00	1	29.20	29.95	-1	27,251	0.00%
2021/08/17	2	29.58	0	0.00	29.20	2	27,885	0.01%
2021/08/16	11	31.08	4	30.15	29.90	7	27,993	0.03%
2021/08/13	0	0.00	17	31.57	31.20	-17	28,018	-0.06%
2021/08/12	1	30.40	3	31.17	31.30	-2	28,173	-0.01%
2021/08/11	1	30.50	0	0.00	30.00	1	28,360	0.00%
2021/08/10	0	30.40	0	0.00	30.70	0	28,688	0.00%
2021/08/09	0	0.00	2	30.80	30.70	-2	29,084	-0.01%
2021/08/06	7	31.45	2	31.43	30.95	5	29,674	0.02%
2021/08/05	25	30.84	48.4	30.75	30.90	-23.4	29,798	-0.08%
2021/08/04	1	30.15	1	30.05	30.30	0	30,190	0.00%
2021/08/03	0	0.00	1	29.70	29.60	-1	30,703	0.00%
2021/08/02	1	29.25	1	29.80	29.75	0	31,372	0.00%
2021/07/30	1	29.20	0	0.00	29.15	1	31,833	0.00%
2021/07/28	1	28.90	0	0.00	28.90	1	32,510	0.00%
2021/07/26	0	0.00	1	29.75	29.75	-1	33,683	0.00%
2021/07/23	7	30.63	8	30.36	30.45	-1	34,349	0.00%
2021/07/22	6	29.71	5	29.67	29.45	1	34,457	0.00%
2021/07/21	1	29.45	0	0.00	29.30	1	34,896	0.00%
2021/07/20	6	30.31	1	30.05	30.05	5	35,053	0.01%
2021/07/19	1	31.45	0	0.00	31.40	1	35,307	0.00%
2021/07/16	3	31.50	3	31.40	31.30	0	36,742	0.00%
2021/07/15	0	0.00	11	30.56	31.15	-11	37,062	-0.03%
2021/07/13	11.3	30.62	2	30.75	30.15	9.3	38,665	0.02%
2021/07/12	3.1	31.82	1	32.05	31.45	2.1	38,720	0.01%
2021/07/09	10	32.10	5	32.25	31.80	5	39,020	0.01%
2021/07/08	12	31.86	10	32.16	32.10	2	39,246	0.01%
2021/07/07	9	32.25	12	32.53	31.80	-3	39,497	-0.01%
2021/07/06	33	32.82	39	33.06	33.35	-6	39,662	-0.02%
2021/07/05	15	32.82	13.6	33.21	32.75	1.4	39,482	0.00%
2021/07/02	141.6	34.01	423	34.31	32.00	-281.4	39,015	-0.72%	大買/大賣/鉅額交易
2021/07/01	236	32.51	85	32.11	32.90	151	35,475	0.43%	大買/鉅額交易
2021/06/30	171	29.98	10	30.05	29.95	161	33,491	0.48%	大買/鉅額交易
2021/06/29	4	30.00	0	0.00	29.30	4	33,314	0.01%
2021/06/25	5	29.00	0	0.00	29.05	5	33,238	0.02%
2021/06/24	0	0.00	16	28.86	29.15	-16	33,558	-0.05%
2021/06/23	4	28.59	0	0.00	28.75	4	34,034	0.01%
2021/06/22	5	29.07	1	28.85	29.00	4	34,354	0.01%
2021/06/21	15	28.63	20	28.35	28.50	-5	34,152	-0.01%
2021/06/18	0	0.00	3	29.70	29.10	-3	33,904	-0.01%
2021/06/17	0	0.00	5	29.39	29.55	-5	33,817	-0.01%
2021/06/16	35	30.04	34	29.87	29.05	1	33,732	0.00%
2021/06/15	6	30.00	51	30.50	30.10	-45	32,787	-0.14%
2021/06/11	2	29.95	59	30.03	30.00	-57	32,499	-0.18%
2021/06/09	23	30.02	35	30.19	30.05	-12	31,523	-0.04%
2021/06/08	12	29.80	11	29.84	29.80	1	31,112	0.00%
2021/06/07	39	29.71	13.3	29.91	29.80	25.7	30,592	0.08%
2021/06/04	21	28.85	1	28.60	28.60	20	29,651	0.07%
2021/06/03	294	28.39	111	28.35	28.50	183	29,516	0.62%	大買/大賣/鉅額交易
2021/06/02	56	27.87	79	27.86	27.60	-23	29,646	-0.08%
2021/06/01	24	26.90	5	27.10	27.00	19	28,925	0.07%
2021/05/31	85	27.22	66	27.33	26.80	19	28,924	0.07%
2021/05/28	12	26.15	5	26.24	26.20	7	28,562	0.02%
2021/05/27	3	25.85	0	0.00	25.75	3	28,446	0.01%
2021/05/26	5	26.01	1	26.00	26.05	4	28,348	0.01%
2021/05/25	53	26.74	42	26.76	25.90	11	28,179	0.04%
2021/05/24	0	0.00	6.1	25.33	25.15	-6.1	27,684	-0.02%
2021/05/21	0	0.00	2.1	24.84	24.80	-2.1	27,756	-0.01%
2021/05/20	3	24.20	1	24.95	24.00	2	27,565	0.01%
2021/05/19	566	24.36	10	24.65	24.45	556	27,252	2.04%	大買/鉅額交易
2021/05/18	534	24.53	41	24.73	24.85	493	26,955	1.83%	大買/鉅額交易
2021/05/17	47.1	24.16	0	0.00	24.05	47.1	26,378	0.18%
2021/05/14	66	27.33	92	27.43	26.70	-26	25,940	-0.10%
2021/05/13	4	24.91	44	24.40	25.00	-40	25,311	-0.16%
2021/05/12	15	26.46	399	26.43	25.70	-384	25,069	-1.53%	大賣/鉅額交易
2021/05/11	15.2	28.63	548	29.04	28.00	-532.8	24,485	-2.18%	大賣/鉅額交易
2021/05/10	34.1	28.99	17	28.90	28.90	17.1	23,939	0.07%
2021/05/07	10	29.18	50	29.20	29.05	-40	23,292	-0.17%
2021/05/06	21	32.10	6	31.49	32.25	15	22,826	0.07%
2021/05/05	2	31.45	14	31.94	31.30	-12	22,518	-0.05%
2021/05/04	14	31.53	7	32.35	30.20	7	22,164	0.03%
2021/05/03	141	33.04	42	33.54	32.65	99	21,499	0.46%	大買/
2021/04/29	367	33.30	95	33.09	33.50	272	20,888	1.30%	大買/鉅額交易
2021/04/28	36	32.73	21	32.60	32.50	15	20,155	0.07%
2021/04/27	42	32.40	63	32.31	32.60	-21	20,086	-0.10%
2021/04/26	27	31.73	14	31.88	32.10	13	19,617	0.07%
2021/04/23	72	31.29	25	30.95	31.30	47	19,396	0.24%
2021/04/22	424	32.63	102	32.95	31.75	322	19,134	1.68%	大買/大賣/鉅額交易
2021/04/21	23	31.41	0	0.00	31.40	23	17,793	0.13%
2021/04/20	1,078	31.47	85	31.10	31.85	993	17,379	5.71%	大買/鉅額交易
2021/04/19	72	31.92	61	32.25	32.65	11	16,683	0.07%
2021/04/16	7	29.76	12	29.56	29.70	-5	15,557	-0.03%
2021/04/15	69	29.01	58	29.17	29.15	11	15,203	0.07%
2021/04/14	3	28.13	836	28.07	27.90	-833	14,958	-5.57%	大賣/鉅額交易
2021/04/13	15	29.36	15	28.30	28.20	0	14,843	0.00%
2021/04/12	21	28.95	14	29.35	29.60	7	14,702	0.05%
2021/04/09	14	28.17	11	28.32	28.45	3	14,253	0.02%
2021/04/08	21	27.91	20	27.88	28.00	1	14,186	0.01%
2021/04/07	3	27.68	1	27.60	27.80	2	14,574	0.01%
2021/04/06	0	0.00	4	28.00	27.90	-4	14,641	-0.03%
2021/04/01	0	0.00	6	27.35	27.30	-6	14,455	-0.04%
2021/03/31	278	27.77	5	27.64	27.50	273	14,359	1.90%	大買/鉅額交易
2021/03/30	1	27.20	3	27.12	27.30	-2	14,217	-0.01%
2021/03/29	617	27.35	9	27.42	27.00	608	14,377	4.23%	大買/鉅額交易
2021/03/26	18	26.93	34	26.86	26.80	-16	15,094	-0.11%
2021/03/25	18	25.88	48	26.03	25.95	-30	14,603	-0.21%
2021/03/23	1	24.35	20	24.48	24.55	-19	14,129	-0.13%
2021/03/22	0	0.00	4	24.35	24.55	-4	14,127	-0.03%
2021/03/19	16	24.24	2	24.13	24.10	14	14,283	0.10%
2021/03/17	6	24.99	10	24.95	25.00	-4	14,337	-0.03%
2021/03/16	1	25.60	0	0.00	25.15	1	14,472	0.01%
2021/03/15	23	25.56	4	25.50	25.60	19	14,467	0.13%
2021/03/12	0	0.00	6	25.47	25.30	-6	14,393	-0.04%
2021/03/11	8	25.20	2	25.10	25.10	6	14,430	0.04%
2021/03/10	5	25.13	7	25.09	25.35	-2	14,519	-0.01%
2021/03/09	11	25.20	18	25.29	25.25	-7	14,525	-0.05%
2021/03/08	49	25.60	22	25.46	25.65	27	14,413	0.19%
2021/03/05	0	0.00	10	24.00	23.85	-10	13,681	-0.07%
2021/03/04	15	24.45	17	24.29	24.35	-2	13,792	-0.01%
2021/03/03	7	23.99	33	24.01	23.95	-26	13,780	-0.19%
2021/03/02	0	0.00	1	23.70	23.55	-1	13,978	-0.01%
2021/02/26	0	0.00	10	23.85	23.85	-10	14,156	-0.07%
2021/02/24	6	24.18	12	24.06	23.65	-6	14,651	-0.04%
2021/02/23	27	24.01	29	24.48	24.35	-2	14,864	-0.01%
2021/02/22	1	23.85	0	0.00	23.50	1	14,685	0.01%
2021/02/19	37	23.64	35	23.65	23.50	2	15,307	0.01%
2021/02/18	3	23.73	2	23.30	23.25	1	15,492	0.01%
2021/02/17	1	23.15	46	22.96	23.00	-45	15,831	-0.28%
2021/02/04	0	0.00	2	22.35	22.55	-2	16,886	-0.01%
2021/02/02	0	0.00	3	21.80	21.80	-3	17,681	-0.02%
2021/02/01	0	0.00	4	21.10	21.55	-4	18,013	-0.02%
2021/01/29	3	21.15	0	0.00	20.90	3	18,260	0.02%
2021/01/27	0	0.00	9	21.77	21.55	-9	18,929	-0.05%
2021/01/26	4	21.85	3	22.00	21.85	1	19,461	0.01%
2021/01/22	0	0.00	5	21.65	22.00	-5	20,509	-0.02%
2021/01/21	9	21.36	3	21.30	21.40	6	20,749	0.03%
2021/01/20	4	21.51	1	21.20	21.10	3	21,386	0.01%
2021/01/19	6	22.41	113	22.45	22.45	-107	22,351	-0.48%	大賣/鉅額交易
2021/01/18	1	21.60	434	22.28	22.45	-433	23,010	-1.88%	大賣/鉅額交易
2021/01/15	6	22.61	0	0.00	22.55	6	23,183	0.03%
2021/01/12	5	23.10	3	23.05	23.10	2	23,313	0.01%
2021/01/11	3	23.37	6	23.35	23.35	-3	23,266	-0.01%
2021/01/08	7	23.44	3	23.40	23.50	4	23,488	0.02%
2021/01/07	15	23.75	7	23.87	23.95	8	23,507	0.03%
2021/01/06	13	23.53	15	23.66	23.35	-2	23,377	-0.01%
2021/01/05	761	24.55	14	24.67	24.30	747	23,331	3.20%	大買/鉅額交易
2021/01/04	15	23.89	20	23.97	24.10	-5	23,022	-0.02%
2020/12/31	0	0.00	8.8	23.74	23.75	-8.8	22,751	-0.04%
2020/12/30	14	23.65	12	23.70	23.55	2	22,459	0.01%
2020/12/29	6	23.53	13	23.44	23.10	-7	21,832	-0.03%
2020/12/28	0	0.00	13	22.92	22.95	-13	21,601	-0.06%
2020/12/25	5	22.85	3	22.95	22.75	2	21,460	0.01%
2020/12/24	178	22.84	157	22.85	22.65	21	21,423	0.10%	大買/大賣/
2020/12/23	11	22.41	10	22.58	22.30	1	21,281	0.00%
2020/12/22	208	23.14	199	23.27	22.20	9	21,110	0.04%	大買/大賣/
2020/12/21	12	22.13	10	22.00	22.20	2	20,107	0.01%
2020/12/17	10	21.43	9.4	21.38	21.35	0.6	19,999	0.00%
2020/12/16	2	21.70	0	0.00	21.85	2	19,924	0.01%
2020/12/15	15	21.64	5	21.40	21.40	10	19,902	0.05%
2020/12/14	5	21.80	1	22.30	22.25	4	19,836	0.02%
2020/12/11	4	21.98	5	22.00	22.00	-1	19,820	-0.01%
2020/12/10	6	22.55	5	22.72	22.45	1	19,784	0.01%
2020/12/09	1	22.05	1	22.25	22.35	0	19,778	0.00%
2020/12/07	23	23.04	21	22.61	22.50	2	20,619	0.01%
2020/12/04	5	22.95	5	22.91	23.00	0	20,686	0.00%
2020/12/03	3	22.37	3	22.75	22.45	0	21,230	0.00%
2020/12/02	13	22.94	14	22.98	22.70	-1	21,995	0.00%
2020/11/30	1	23.35	7	23.56	23.40	-6	22,222	-0.03%
2020/11/27	1	23.45	0	0.00	23.25	1	22,335	0.00%
2020/11/25	5	23.65	6	23.48	23.45	-1	22,044	0.00%
2020/11/24	7	23.59	2	23.65	23.45	5	22,175	0.02%
2020/11/23	21	23.82	69	23.62	24.00	-48	22,055	-0.22%
2020/11/20	22	23.65	41	23.39	23.50	-19	21,847	-0.09%
2020/11/19	18	24.13	14	24.10	24.10	4	21,994	0.02%
2020/11/18	56	24.15	54	24.28	24.00	2	22,015	0.01%
2020/11/17	7	23.57	26	23.56	23.70	-19	21,592	-0.09%
2020/11/16	24	23.13	49	23.08	23.40	-25	21,668	-0.12%
2020/11/13	11	23.04	48	23.45	23.05	-37	21,653	-0.17%
2020/11/12	21	22.86	22	22.77	22.60	-1	21,895	0.00%
2020/11/11	75	23.85	61	23.90	23.55	14	22,015	0.06%
2020/11/10	36	23.35	15	23.37	23.15	21	22,065	0.10%
2020/11/09	40	23.36	57	23.14	23.65	-17	21,824	-0.08%
2020/11/06	6	22.79	12	22.89	23.00	-6	21,415	-0.03%
2020/11/05	74	22.84	16	22.92	23.00	58	21,116	0.27%
2020/11/04	129	22.84	109	23.08	22.80	20	21,000	0.10%	大買/大賣/
2020/11/03	8	23.06	28	23.08	23.05	-20	20,453	-0.10%
2020/11/02	72	22.66	60	22.74	22.30	12	19,871	0.06%
2020/10/30	83	22.74	51	22.70	22.75	32	19,090	0.17%
2020/10/29	24	22.43	18	22.62	22.75	6	18,736	0.03%
2020/10/28	37	22.62	38.1	22.65	22.50	-1.1	18,375	-0.01%
2020/10/27	68	22.40	208.1	22.06	22.15	-140.1	17,655	-0.79%	大賣/鉅額交易
2020/10/26	203	21.87	79.2	22.39	21.35	123.8	16,454	0.75%	大買/鉅額交易
2020/10/23	10	20.84	17	21.09	21.15	-7	15,739	-0.04%
2020/10/22	72	20.58	15	20.55	20.55	57	15,560	0.37%
2020/10/21	1	20.55	12	20.51	20.55	-11	15,323	-0.07%
2020/10/20	10	20.13	44	20.23	20.30	-34	15,212	-0.22%
2020/10/19	3	19.80	12	19.98	20.00	-9	15,121	-0.06%
2020/10/16	32	19.91	9	19.71	19.80	23	15,039	0.15%
2020/10/15	6	19.63	5	19.61	19.95	1	14,777	0.01%
2020/10/14	11	19.35	8	19.42	19.50	3	14,574	0.02%
2020/10/13	0	0.00	2	18.73	18.90	-2	14,400	-0.01%
2020/10/08	1	19.00	0	0.00	19.00	1	14,123	0.01%
2020/10/07	2	19.15	16	19.15	19.20	-14	14,270	-0.10%
2020/10/06	7	19.15	0	0.00	19.35	7	14,312	0.05%
2020/09/29	2	18.78	3	18.72	18.75	-1	14,419	-0.01%
2020/09/25	0	0.00	2	18.40	18.30	-2	14,423	-0.01%
2020/09/24	4	18.55	5	18.30	18.00	-1	14,305	-0.01%
2020/09/23	0	0.00	1	19.13	18.75	-1	14,097	-0.01%
2020/09/22	5	18.95	1	18.95	19.15	4	14,056	0.03%
2020/09/21	7	19.51	0	0.00	19.35	7	13,977	0.05%
2020/09/18	1	19.60	1	19.70	19.45	0	13,968	0.00%
2020/09/17	16	19.78	6	19.63	19.55	10	13,889	0.07%
2020/09/16	1	19.25	0	0.00	19.05	1	13,673	0.01%
2020/09/15	0	0.00	5	19.40	19.65	-5	13,615	-0.04%
2020/09/14	6	19.28	3	19.50	19.15	3	13,512	0.02%
2020/09/11	107	21.24	204	20.25	19.90	-97	13,290	-0.73%	大買/大賣/
2020/09/10	18	20.78	5	20.65	20.90	13	12,760	0.10%
2020/09/09	0	0.00	6	20.23	20.50	-6	12,245	-0.05%
2020/09/08	26	20.66	68	20.86	20.75	-42	11,962	-0.35%
2020/09/07	102	21.45	23	21.27	21.45	79	11,200	0.71%	大買/
2020/09/04	23	19.73	0	0.00	19.50	23	10,332	0.22%
2020/09/03	2	19.20	8	19.56	19.55	-6	10,040	-0.06%
2020/09/02	8	19.61	5	19.21	19.15	3	9,755	0.03%
2020/09/01	0	0.00	2	19.05	19.10	-2	9,488	-0.02%
2020/08/31	3	19.05	10	19.19	19.20	-7	9,487	-0.07%
2020/08/28	30	19.27	10	19.09	19.00	20	9,432	0.21%
2020/08/27	0	0.00	1	18.90	18.75	-1	9,143	-0.01%
2020/08/26	4	19.06	103	19.10	19.10	-99	8,908	-1.11%	大賣/
2020/08/25	2	19.48	8	19.53	18.90	-6	8,808	-0.07%
2020/08/24	13	18.58	13	18.77	19.00	0	8,210	0.00%
2020/08/21	10	19.03	7	18.71	18.75	3	8,047	0.04%
2020/08/20	10	18.10	7	18.20	18.35	3	7,781	0.04%
2020/08/19	6	18.93	9	19.01	19.20	-3	7,423	-0.04%
2020/08/18	61	18.58	79	18.65	18.75	-18	6,994	-0.26%
2020/08/17	13	17.58	15	18.01	18.30	-2	6,069	-0.03%
2020/08/14	11	16.19	24	16.47	16.65	-13	5,671	-0.23%
2020/08/13	5	15.25	5	15.19	15.15	0	5,420	0.00%
2020/08/10	1	15.05	2	14.95	15.00	-1	5,646	-0.02%
2020/08/05	1	14.35	30	14.30	14.35	-29	5,588	-0.52%
2020/08/04	0	0.00	30	14.15	14.15	-30	5,580	-0.54%
2020/08/03	0	0.00	20	14.05	13.95	-20	5,618	-0.36%
2020/07/31	15	13.75	15	13.85	13.85	0	5,636	0.00%
2020/07/30	20	13.86	19	13.90	13.95	1	5,695	0.02%
2020/07/29	20	13.90	20	14.05	13.80	0	5,722	0.00%
2020/07/28	84	13.92	1	13.70	13.65	83	5,748	1.44%
2020/07/23	1	14.90	3	15.00	15.00	-2	5,870	-0.03%
2020/07/21	0	0.00	14	14.65	14.65	-14	5,812	-0.24%
2020/07/17	0	0.00	0	14.55	14.60	0	5,843	0.00%
2020/07/16	511	14.75	526	14.80	14.75	-15	5,921	-0.25%	大買/大賣/
2020/07/15	0	0.00	30	14.65	14.60	-30	5,898	-0.51%
2020/07/14	23	14.64	15	14.95	14.50	8	5,936	0.13%
2020/07/13	1	14.60	0	0.00	14.70	1	5,831	0.02%
2020/07/10	20	14.52	0	0.00	14.45	20	5,834	0.34%
2020/07/09	2	15.10	0	0.00	14.95	2	5,747	0.03%
2020/07/06	0	0.00	16	14.95	14.95	-16	5,809	-0.28%
2020/07/03	20	14.80	2	14.75	14.90	18	5,769	0.31%
2020/07/02	0	0.00	10.3	14.65	14.80	-10.3	5,758	-0.18%
2020/07/01	14	14.45	17	14.55	14.65	-3	5,819	-0.05%
2020/06/29	0	0.00	50	14.65	14.65	-50	5,870	-0.85%
2020/06/23	13	14.76	0	0.00	14.85	13	5,881	0.22%
2020/06/19	3	14.85	0	0.00	14.90	3	5,882	0.05%
2020/06/17	3	14.90	0	0.00	15.10	3	5,890	0.05%
2020/06/15	4	14.78	0	0.00	14.60	4	6,000	0.07%
2020/06/12	2	14.50	0	0.00	14.85	2	6,030	0.03%
2020/06/10	7	15.01	11	15.05	15.00	-4	6,011	-0.07%
2020/06/09	3	15.33	0	0.00	15.15	3	6,110	0.05%
2020/06/08	0	0.00	1	15.30	15.20	-1	6,151	-0.02%
2020/06/05	1	15.30	6	15.12	15.30	-5	6,044	-0.08%
2020/06/04	6	14.90	1	14.90	14.90	5	5,978	0.08%
2020/06/03	5	14.69	113	14.69	14.85	-108	6,041	-1.79%	大賣/鉅額交易
2020/06/02	40	14.38	2	14.35	14.35	38	5,901	0.64%
2020/06/01	60	14.40	40	14.53	14.40	20	5,892	0.34%
2020/05/29	0	0.00	7	14.24	14.10	-7	5,836	-0.12%
2020/05/28	3	14.25	3	14.38	14.15	0	5,794	0.00%
2020/05/27	3	14.40	0	0.00	14.40	3	5,758	0.05%
2020/05/25	22	14.20	4	14.39	14.35	18	5,686	0.32%
2020/05/22	12	14.73	0	0.00	14.50	12	5,613	0.21%
2020/05/21	12	14.86	5	15.00	15.00	7	5,515	0.13%
2020/05/20	55	15.44	10	15.37	15.15	45	5,388	0.84%
2020/05/19	4	14.98	118	14.94	15.15	-114	4,976	-2.29%	大賣/鉅額交易
2020/05/18	0	0.00	2	13.80	13.80	-2	4,632	-0.04%
2020/05/15	1	13.70	0	0.00	13.80	1	4,625	0.02%
2020/05/14	8	13.94	3	14.07	13.80	5	4,601	0.11%
2020/05/13	12	14.10	0	0.00	14.30	12	4,526	0.27%
2020/05/12	20	14.40	2	14.40	14.45	18	4,523	0.40%
2020/05/11	20	14.85	0	0.00	14.80	20	4,503	0.44%
2020/05/08	20	14.85	40	15.03	14.90	-20	4,469	-0.45%
2020/05/07	0	0.00	24	14.74	14.75	-24	4,428	-0.54%
2020/05/06	20	14.65	60	14.83	14.65	-40	4,405	-0.91%
2020/04/30	5	14.94	21	14.91	15.05	-16	4,319	-0.37%
2020/04/29	10	14.33	7	14.39	14.45	3	4,221	0.07%
2020/04/27	0	0.00	2	14.45	14.55	-2	4,295	-0.05%
2020/04/21	4	13.90	5	13.90	13.65	-1	4,189	-0.02%
2020/04/20	10	14.20	0	0.00	14.20	10	4,109	0.24%
2020/04/17	10	14.40	0	0.00	14.40	10	4,096	0.24%
2020/04/15	0	0.00	12	14.65	14.75	-12	4,073	-0.29%
2020/04/14	0	0.00	7	14.55	14.65	-7	4,136	-0.17%
2020/04/13	25	14.58	10	14.56	14.50	15	4,204	0.36%
2020/04/10	22	13.75	58	13.98	14.05	-36	4,208	-0.86%
2020/04/09	33	13.90	0	0.00	13.85	33	4,376	0.75%
2020/04/08	40	13.35	2	13.70	13.70	38	4,602	0.83%
2020/04/07	103	13.54	5	13.55	13.50	98	4,560	2.15%	大買/
2020/04/06	0	0.00	5	13.30	13.45	-5	4,520	-0.11%
2020/03/31	5	13.00	8	12.89	12.90	-3	4,415	-0.07%
2020/03/30	0	0.00	1	12.15	12.35	-1	4,363	-0.02%
2020/03/26	11	12.38	0	0.00	12.10	11	4,391	0.25%
2020/03/25	2	12.60	0	0.00	12.50	2	4,449	0.04%
2020/03/19	11	10.72	4	10.70	10.65	7	4,501	0.16%
2020/03/18	2	12.05	0	0.00	11.80	2	4,420	0.05%
2020/03/16	0	0.00	5	13.05	12.95	-5	4,351	-0.11%
2020/03/13	3	12.67	2	12.75	12.85	1	4,268	0.02%
2020/03/12	3	14.13	17	13.95	14.05	-14	4,130	-0.34%
2020/03/10	6	14.60	9	14.79	15.05	-3	4,062	-0.07%
2020/03/09	8	15.19	0	0.00	15.10	8	3,995	0.20%
2020/03/05	2	16.40	0	0.00	16.45	2	3,847	0.05%
2020/03/04	0	0.00	0.3	16.40	16.40	-0.3	3,863	-0.01%
2020/02/27	1	16.65	0	0.00	16.50	1	4,009	0.02%
2020/02/25	1	16.70	0	0.00	16.80	1	4,017	0.02%
2020/02/24	22	16.91	0	0.00	16.85	22	4,018	0.55%
2020/02/21	10	17.15	0	0.00	17.20	10	4,001	0.25%
2020/02/20	0	0.00	60	17.45	17.40	-60	3,985	-1.51%
2020/02/19	5	17.25	5	17.35	17.45	0	3,994	0.00%
2020/02/13	5	17.10	0	0.00	17.05	5	4,087	0.12%
2020/02/10	0	0.00	1	16.50	16.45	-1	4,173	-0.02%
2020/02/07	0	0.00	5	16.72	16.70	-5	4,173	-0.12%
2020/02/04	100	16.70	0	0.00	16.70	100	4,162	2.40%
2020/02/03	7	16.19	9	16.20	16.30	-2	4,143	-0.05%
2020/01/31	4	17.08	2	17.25	17.05	2	4,051	0.05%
2020/01/30	7	17.26	10	16.93	16.80	-3	4,097	-0.07%
2020/01/20	0	0.00	4	18.45	18.45	-4	3,905	-0.10%
2020/01/16	0	0.00	2	18.45	18.40	-2	3,929	-0.05%
2020/01/13	0	0.00	1	18.45	18.40	-1	3,942	-0.03%
2020/01/10	1	18.35	0	0.00	18.35	1	3,955	0.03%
2020/01/09	5	18.28	0	0.00	18.25	5	3,954	0.13%
2020/01/08	12	18.57	7	18.49	18.45	5	3,834	0.13%
2020/01/07	26	18.83	10	18.75	18.75	16	3,715	0.43%
2020/01/06	8	19.22	0	0.00	19.05	8	3,620	0.22%
2020/01/03	12	19.00	14	19.35	19.40	-2	3,573	-0.06%
2020/01/02	10	19.15	2	19.10	19.15	8	3,422	0.23%
2019/12/25	1	18.60	3	18.60	18.60	-2	3,165	-0.06%
2019/12/24	3	18.62	0	0.00	18.55	3	3,198	0.09%
2019/12/23	2	18.60	4	18.63	18.65	-2	3,210	-0.06%
2019/12/19	2	18.63	3	18.55	18.60	-1	3,121	-0.03%
2019/12/18	1	18.45	10	18.50	18.45	-9	3,003	-0.30%
2019/12/17	0	0.00	5	18.40	18.40	-5	3,011	-0.17%
2019/12/12	5	18.25	0	0.00	18.20	5	3,088	0.16%
2019/12/10	3	18.30	0	0.00	18.35	3	3,452	0.09%
2019/12/06	5	18.30	4	18.30	18.35	1	3,486	0.03%
2019/11/29	10	18.20	0	0.00	18.20	10	3,559	0.28%
2019/11/28	10	18.40	2	18.60	18.30	8	3,606	0.22%
2019/11/27	0	0.00	3	18.65	18.75	-3	3,620	-0.08%
2019/11/26	0	0.00	1	18.50	18.50	-1	3,558	-0.03%
2019/11/25	0	0.00	15.3	18.35	18.40	-15.3	3,572	-0.43%
2019/11/21	3	18.25	0	0.00	18.25	3	3,578	0.08%
2019/11/19	5	18.10	0	0.00	18.15	5	3,647	0.14%
2019/11/15	1	18.15	0	0.00	18.15	1	3,734	0.03%
2019/11/14	3	18.27	5.8	18.23	18.25	-2.8	3,765	-0.07%
2019/11/13	13	17.96	0	0.00	17.95	13	3,789	0.34%
2019/11/12	7	18.06	0	0.00	18.05	7	3,863	0.18%
2019/11/11	2	18.20	0	0.00	18.10	2	3,936	0.05%
2019/11/06	0	0.00	4	18.60	18.60	-4	3,957	-0.10%
2019/11/05	15	18.53	0	0.00	18.50	15	3,982	0.38%
2019/11/04	0	0.00	20	18.40	18.40	-20	4,010	-0.50%
2019/11/01	5	18.35	0	0.00	18.40	5	4,140	0.12%
2019/10/31	0	0.00	19	18.42	18.40	-19	4,208	-0.45%
2019/10/29	139	18.71	102	18.90	18.60	37	4,248	0.87%	大買/大賣/
2019/10/28	15	18.58	0	0.00	18.60	15	4,158	0.36%
2019/10/25	0	0.00	2	18.75	18.65	-2	4,209	-0.05%
2019/10/24	0	0.00	4	18.60	18.75	-4	4,244	-0.09%
2019/10/23	0	0.00	1	18.45	18.45	-1	4,267	-0.02%
2019/10/22	3	18.45	0	0.00	18.40	3	4,318	0.07%
2019/10/21	0	0.00	5	18.59	18.70	-5	4,337	-0.12%
2019/10/18	0	0.00	2	18.48	18.50	-2	4,343	-0.05%
2019/10/16	2	18.15	1	18.25	18.20	1	4,427	0.02%
2019/10/15	0	0.00	1	18.20	18.10	-1	4,481	-0.02%
2019/10/14	0	0.00	2	18.15	18.15	-2	4,528	-0.04%
2019/10/09	5	17.95	5	17.90	17.90	0	4,538	0.00%
2019/10/08	2	18.00	0	0.00	18.00	2	4,475	0.04%
2019/10/04	3	18.13	0	0.00	18.20	3	4,492	0.07%
2019/10/01	0	0.00	10	18.20	18.35	-10	4,635	-0.22%
2019/09/27	0	0.00	2	18.25	18.10	-2	4,670	-0.04%
2019/09/26	3	18.42	0	0.00	18.35	3	4,653	0.06%
2019/09/25	8	18.68	2	18.60	18.50	6	4,719	0.13%
2019/09/24	3	18.83	0	0.00	18.80	3	4,825	0.06%
2019/09/23	5	19.00	0	0.00	18.95	5	4,962	0.10%
2019/09/20	10	19.00	0	0.00	19.00	10	4,985	0.20%
2019/09/19	1	18.85	1	19.10	18.90	0	4,961	0.00%
2019/09/18	1	18.85	1	19.00	18.95	0	4,972	0.00%
2019/09/17	16	19.18	1	19.45	19.05	15	4,952	0.30%
2019/09/16	255	19.63	223	19.64	19.40	32	4,911	0.65%	大買/大賣/
2019/09/12	0	0.00	1	18.95	18.90	-1	4,525	-0.02%
2019/09/10	1	18.70	0	0.00	18.80	1	4,653	0.02%
2019/09/09	5	18.95	0	0.00	19.00	5	4,694	0.11%
2019/09/06	0	0.00	4	19.00	19.00	-4	4,791	-0.08%
2019/09/05	12	18.80	10	18.95	18.85	2	4,842	0.04%
2019/09/04	7	18.71	0	0.00	18.90	7	4,857	0.14%
2019/09/03	15	18.78	0	0.00	18.75	15	4,871	0.31%
2019/09/02	15	18.92	2	18.95	19.05	13	4,865	0.27%
2019/08/30	0	0.00	2	18.60	18.55	-2	4,848	-0.04%
2019/08/28	5	18.05	0	0.00	18.00	5	4,788	0.10%
2019/08/26	1	18.20	1	18.35	18.20	0	4,797	0.00%
2019/08/23	0	0.00	2	18.55	18.50	-2	4,786	-0.04%
2019/08/22	2	18.20	0	0.00	18.25	2	4,755	0.04%
2019/08/21	4	18.36	1	18.40	18.30	3	4,730	0.06%
2019/08/20	2	18.60	1	18.70	18.55	1	4,683	0.02%
2019/08/19	0	0.00	2	18.65	18.60	-2	4,650	-0.04%
2019/08/16	3	18.30	0	0.00	18.30	3	4,620	0.06%
2019/08/14	0	0.00	2	18.70	18.50	-2	4,477	-0.04%
2019/08/13	5	17.70	0	0.00	17.70	5	4,391	0.11%
2019/08/12	4	18.26	0	0.00	18.20	4	4,318	0.09%
2019/08/08	5	18.36	0	0.00	18.40	5	4,331	0.12%
2019/08/06	5	18.20	0	0.00	18.65	5	4,314	0.12%
2019/08/05	22	19.20	0	0.00	18.85	22	4,308	0.51%
2019/08/02	7	20.08	0	0.00	19.90	7	4,263	0.16%
2019/07/30	0	0.00	1	20.45	20.45	-1	4,324	-0.02%
2019/07/29	1	20.55	0	0.00	20.45	1	4,356	0.02%
2019/07/26	5	20.50	6	20.50	20.55	-1	4,395	-0.02%
2019/07/25	6	20.65	0	0.00	20.65	6	4,432	0.14%
2019/07/22	0	0.00	10	21.12	21.05	-10	5,045	-0.20%
2019/07/19	10	20.90	0	0.00	21.00	10	5,051	0.20%
2019/07/18	0	0.00	10	21.25	21.05	-10	5,024	-0.20%
2019/07/17	0	0.00	2	21.15	21.05	-2	4,975	-0.04%
2019/07/15	0	0.00	1	20.65	20.65	-1	4,931	-0.02%
2019/07/12	1	20.70	2	20.65	20.65	-1	4,968	-0.02%
2019/07/11	0	0.00	3	20.65	20.65	-3	4,975	-0.06%
2019/07/10	10	20.65	0	0.00	20.85	10	4,985	0.20%
2019/07/09	6	20.75	0	0.00	20.80	6	5,001	0.12%
2019/07/08	3	20.85	0	0.00	20.70	3	5,038	0.06%
2019/07/05	7	21.27	0	0.00	21.15	7	5,081	0.14%
2019/07/04	7	21.26	0	0.00	21.20	7	5,188	0.13%
2019/07/02	0	0.00	14	21.39	21.45	-14	5,437	-0.26%
2019/07/01	0	0.00	17	21.27	21.20	-17	5,363	-0.32%
2019/06/28	1	20.30	7	20.58	20.50	-6	5,273	-0.11%
2019/06/27	5	20.20	0	0.00	20.15	5	5,135	0.10%
2019/06/25	5	20.25	0	0.00	20.25	5	5,077	0.10%
2019/06/21	5	20.15	0	0.00	20.20	5	5,060	0.10%
2019/06/19	2	20.05	0	0.00	20.30	2	5,059	0.04%
2019/06/18	1	20.00	1	20.10	20.15	0	4,991	0.00%
2019/06/17	8	20.34	3	20.65	20.30	5	4,974	0.10%
2019/06/14	0	0.00	9	20.28	20.30	-9	4,938	-0.18%
2019/06/13	1	19.85	0	0.00	19.80	1	4,863	0.02%
2019/06/12	4	19.78	0	0.00	19.85	4	4,844	0.08%
2019/06/11	7	20.00	0	0.00	20.00	7	4,804	0.15%
2019/06/06	2	20.13	40	20.15	20.05	-38	4,921	-0.77%
2019/06/05	23	20.23	20	20.35	20.05	3	4,915	0.06%
2019/06/04	38	20.24	0	0.00	20.15	38	4,969	0.76%
2019/06/03	9	20.62	2	20.60	20.25	7	4,993	0.14%
2019/05/31	0	0.00	20	21.10	21.05	-20	4,954	-0.40%
2019/05/30	40	21.00	40	21.13	21.00	0	5,025	0.00%
2019/05/29	0	0.00	36	21.12	20.95	-36	5,061	-0.71%
2019/05/28	20	21.01	19	21.25	21.00	1	5,088	0.02%
2019/05/27	40	21.15	22	21.27	21.00	18	5,140	0.35%
2019/05/24	1	21.10	1	21.30	21.10	0	5,157	0.00%
2019/05/23	30	21.27	19	21.15	21.10	11	5,204	0.21%
2019/05/22	75	21.58	0	0.00	21.50	75	5,208	1.44%
2019/05/20	0	0.00	28	21.43	21.50	-28	5,385	-0.52%
2019/05/17	40	21.23	18	21.34	21.25	22	5,396	0.41%
2019/05/16	10	21.15	10	21.25	21.35	0	5,425	0.00%
2019/05/14	60	20.75	60	20.85	21.45	0	5,542	0.00%
2019/05/10	2	21.50	0	0.00	21.15	2	5,727	0.03%
2019/05/09	0	0.00	12	21.93	21.85	-12	5,801	-0.21%
2019/05/07	0	0.00	54	22.10	22.25	-54	5,800	-0.93%
2019/05/06	3	21.50	10	21.55	21.85	-7	5,805	-0.12%
2019/05/03	0	0.00	10	21.80	21.85	-10	5,793	-0.17%
2019/05/02	35	21.49	45	21.48	21.65	-10	5,748	-0.17%
2019/04/30	85	21.13	140	21.23	21.25	-55	5,701	-0.96%	大賣/
2019/04/29	56	21.03	67	21.25	21.05	-11	5,655	-0.19%
2019/04/26	150	21.44	30	21.53	21.30	120	5,629	2.13%	大買/鉅額交易
2019/04/25	4	23.66	2	23.70	23.65	2	5,203	0.04%
2019/04/24	0	0.00	10	23.90	23.80	-10	5,210	-0.19%
2019/04/22	0	0.00	1	24.10	24.10	-1	5,323	-0.02%
2019/04/19	7	23.93	80	23.95	24.00	-73	5,345	-1.37%
2019/04/18	52	24.10	0	0.00	23.75	52	5,403	0.96%
2019/04/17	5	24.40	20	24.40	24.20	-15	5,537	-0.27%
2019/04/16	5	24.08	0	0.00	24.15	5	5,534	0.09%
2019/04/15	1	24.25	0	0.00	24.20	1	5,539	0.02%
2019/04/12	66	24.64	0	0.00	24.30	66	5,547	1.19%
2019/04/11	34	24.70	33	24.86	24.70	1	5,516	0.02%
2019/04/10	5	25.00	0	0.00	25.10	5	5,396	0.09%
2019/04/09	5	24.85	16	24.84	25.00	-11	5,269	-0.21%
2019/04/08	5	23.85	0	0.00	23.85	5	5,034	0.10%
2019/04/03	5	23.83	1	23.90	23.80	4	5,007	0.08%
2019/04/02	1	24.00	0	0.00	23.85	1	4,994	0.02%
2019/04/01	7	23.97	0	0.00	23.90	7	4,950	0.14%
2019/03/25	1	23.80	20	23.75	23.80	-19	4,939	-0.38%
2019/03/21	1	24.10	1	24.15	24.10	0	4,916	0.00%
2019/03/20	0.4	24.10	2	24.10	24.10	-1.6	4,942	-0.03%
2019/03/19	10	23.85	10	24.05	24.00	0	4,966	0.00%
2019/03/18	0	0.00	1	23.70	23.95	-1	4,984	-0.02%
2019/03/15	3	23.50	0	0.00	23.55	3	5,029	0.06%
2019/03/14	0	0.00	1	23.50	23.50	-1	5,137	-0.02%
2019/03/13	1	23.50	0	0.00	23.55	1	5,260	0.02%
2019/03/12	6	23.78	0	0.00	23.45	6	5,410	0.11%
2019/03/11	2	23.85	0	0.00	23.85	2	5,394	0.04%
2019/03/08	7	23.87	1	23.80	23.80	6	5,612	0.11%
2019/03/07	6	24.08	2	24.00	24.00	4	5,679	0.07%
2019/03/05	2	24.00	0	0.00	23.95	2	5,987	0.03%
2019/02/27	6	23.95	0	0.00	24.05	6	6,043	0.10%
2019/02/25	1	24.30	7	24.16	24.20	-6	6,143	-0.10%
2019/02/22	3	24.58	0	0.00	24.25	3	6,151	0.05%
2019/02/21	5	24.74	0	0.00	24.70	5	6,149	0.08%
2019/02/20	0	0.00	4	25.03	24.85	-4	6,141	-0.07%
2019/02/19	0	0.00	2	24.80	24.80	-2	6,074	-0.03%
2019/02/18	1	24.55	5	24.65	24.60	-4	6,028	-0.07%
2019/02/15	2	24.05	1	24.10	24.20	1	6,051	0.02%
2019/02/13	5	24.10	0	0.00	24.10	5	6,041	0.08%
2019/02/12	1	24.20	1	24.50	24.50	0	5,987	0.00%
2019/02/11	3	24.75	1	24.70	24.75	2	5,937	0.03%
2019/01/30	22	24.21	19	24.92	25.05	3	5,909	0.05%
2019/01/29	0	0.00	1	24.15	24.05	-1	5,827	-0.02%
2019/01/28	1	23.90	1	24.05	24.00	0	5,896	0.00%
2019/01/25	0	0.00	1	24.15	24.05	-1	5,898	-0.02%
2019/01/24	0	0.00	3	23.90	24.05	-3	5,868	-0.05%
2019/01/23	4	23.63	10	23.75	23.60	-6	5,911	-0.10%
2019/01/22	0	0.00	1	24.00	23.85	-1	5,959	-0.02%
2019/01/21	1	24.25	0	0.00	24.30	1	5,966	0.02%
2019/01/18	2	24.30	0	0.00	24.00	2	5,995	0.03%
2019/01/17	0	0.00	3	23.88	23.80	-3	6,055	-0.05%
2019/01/11	3	23.25	10	23.20	23.20	-7	6,355	-0.11%
2019/01/10	13	23.18	0	0.00	23.20	13	6,439	0.20%
2019/01/09	0	0.00	35	22.78	22.70	-35	6,405	-0.55%
2019/01/08	0	0.00	10	21.95	21.90	-10	6,245	-0.16%
2019/01/07	0	0.00	2	21.70	21.80	-2	6,285	-0.03%
2019/01/04	4	21.10	0	0.00	21.20	4	6,301	0.06%
2018/12/26	10	21.60	0	0.00	21.60	10	6,315	0.16%
2018/12/25	3	21.80	1	21.85	21.85	2	6,339	0.03%
2018/12/24	6	22.33	5	22.50	22.30	1	6,349	0.02%
2018/12/20	0	0.00	10	22.10	21.75	-10	6,484	-0.15%
2018/12/19	6	22.21	0	0.00	22.10	6	6,555	0.09%
2018/12/17	4	22.58	0	0.00	22.60	4	6,788	0.06%
2018/12/14	2	23.00	3	22.95	22.80	-1	6,855	-0.01%
2018/12/13	20	23.03	6	23.11	23.20	14	6,830	0.20%
2018/12/12	18	22.98	3	23.20	22.90	15	6,787	0.22%
2018/12/11	13	23.43	0	0.00	23.05	13	6,725	0.19%
2018/12/10	11	23.51	10	23.65	23.40	1	6,673	0.01%
2018/12/07	5	24.40	8	24.63	24.30	-3	6,611	-0.05%
2018/12/06	1	24.35	0	0.00	23.40	1	6,494	0.02%
2018/12/05	17	23.79	17	24.13	24.15	0	6,466	0.00%
2018/12/04	28	23.46	23	23.93	24.05	5	6,355	0.08%
2018/12/03	0	0.00	28	23.52	24.00	-28	6,242	-0.45%
2018/11/30	2	21.90	11	22.08	22.35	-9	6,003	-0.15%
2018/11/29	15	21.77	6	21.90	21.60	9	5,936	0.15%
2018/11/28	13	21.62	0	0.00	21.60	13	5,819	0.22%
2018/11/27	9	22.17	20	22.06	22.05	-11	5,666	-0.19%
2018/11/26	6	22.78	2	22.55	22.45	4	5,654	0.07%
2018/11/23	14	23.36	5	23.05	22.65	9	5,669	0.16%
2018/11/22	1	22.70	11	23.55	23.35	-10	5,608	-0.18%
2018/11/21	2	22.50	0	0.00	22.50	2	5,583	0.04%
2018/11/20	0	0.00	1	22.50	22.60	-1	5,617	-0.02%
2018/11/15	3	22.55	2	22.65	22.60	1	5,724	0.02%
2018/11/14	2	22.30	1	22.30	22.45	1	5,762	0.02%
2018/11/13	22	22.51	5	22.70	22.45	17	5,804	0.29%
2018/11/12	5	22.05	5	22.30	22.20	0	5,908	0.00%
2018/11/09	5	22.40	0	0.00	22.20	5	5,992	0.08%
2018/11/08	2	22.80	2	22.80	22.80	0	6,297	0.00%
2018/11/07	0	0.00	8	22.88	22.55	-8	6,591	-0.12%
2018/11/05	0	0.00	16	21.52	21.80	-16	6,514	-0.25%
2018/11/01	0	0.00	3	21.05	21.05	-3	6,501	-0.05%
2018/10/31	1	20.60	7	20.46	20.85	-6	6,540	-0.09%
2018/10/30	7	20.03	2	20.10	20.00	5	6,525	0.08%
2018/10/26	0	0.00	8	20.18	20.20	-8	6,575	-0.12%
2018/10/25	18	19.61	6	19.78	19.50	12	6,541	0.18%
2018/10/24	16	21.38	3	21.80	21.20	13	6,413	0.20%
2018/10/23	25	22.49	10	22.20	22.20	15	6,251	0.24%
2018/10/22	0	0.00	16	22.90	23.35	-16	6,141	-0.26%
2018/10/19	21	22.41	2	22.63	22.45	19	6,136	0.31%
2018/10/18	11	24.04	5	24.40	23.60	6	6,006	0.10%
2018/10/17	14	24.75	2	25.30	24.30	12	5,938	0.20%
2018/10/16	0	0.00	1	25.10	24.95	-1	5,947	-0.02%
2018/10/15	8	24.79	0	0.00	24.65	8	5,997	0.13%
2018/10/12	5	25.20	6	25.38	25.50	-1	5,962	-0.02%
2018/10/11	14	25.51	1	25.85	25.15	13	5,961	0.22%
2018/10/08	2	28.10	0	0.00	28.65	2	5,936	0.03%
2018/10/05	8	28.36	3	28.50	28.55	5	6,057	0.08%
2018/10/04	0	0.00	1	29.25	28.95	-1	6,031	-0.02%
2018/10/03	2	29.40	0	0.00	29.00	2	6,028	0.03%
2018/10/02	1	30.45	0	0.00	29.95	1	6,018	0.02%
2018/09/28	1	30.60	4	30.30	30.40	-3	6,102	-0.05%
2018/09/27	1	29.95	0	0.00	29.70	1	6,035	0.02%
2018/09/26	0	0.00	1	30.40	29.80	-1	6,041	-0.02%
2018/09/25	6	29.80	23	29.58	29.80	-17	5,999	-0.28%
2018/09/21	2	28.10	7	28.64	29.05	-5	5,911	-0.08%
2018/09/20	0	0.00	12	28.11	28.25	-12	5,828	-0.21%
2018/09/19	7	27.91	0	0.00	27.70	7	5,871	0.12%
2018/09/18	5	28.05	0	0.00	28.00	5	5,891	0.08%
2018/09/17	5	28.35	0	0.00	28.15	5	5,964	0.08%
2018/09/14	0	0.00	2	28.60	28.60	-2	6,015	-0.03%
2018/09/13	6	28.14	13	28.27	28.20	-7	6,122	-0.11%
2018/09/12	0	0.00	4	27.90	28.10	-4	6,210	-0.06%
2018/09/11	8	26.74	10	27.45	27.70	-2	6,289	-0.03%
2018/09/10	16	28.57	0	0.00	27.65	16	6,231	0.26%
2018/09/07	0	0.00	1	29.10	28.60	-1	6,213	-0.02%
2018/09/06	7	28.71	16	28.71	28.75	-9	6,316	-0.14%
2018/09/05	28	29.28	28	29.20	28.90	0	6,360	0.00%
2018/09/03	4	29.70	9	29.93	29.55	-5	6,507	-0.08%
2018/08/31	9	29.66	6	29.78	29.65	3	6,548	0.05%
2018/08/30	13	30.11	8	30.20	30.00	5	6,645	0.08%
2018/08/29	6	30.73	1	30.70	30.50	5	6,659	0.08%
2018/08/28	9	31.24	2	31.15	30.75	7	6,708	0.10%
2018/08/27	6	30.86	0	0.00	31.00	6	6,691	0.09%
2018/08/24	4	30.50	5	30.94	30.90	-1	6,775	-0.01%
2018/08/23	5	30.53	14	30.58	30.75	-9	6,976	-0.13%
2018/08/22	8	31.29	1	31.10	31.00	7	7,023	0.10%
2018/08/21	8	31.24	140	31.11	31.20	-132	7,084	-1.86%	大賣/鉅額交易
2018/08/20	8	31.25	1	31.30	31.30	7	7,167	0.10%
2018/08/17	176	31.28	33	30.94	30.70	143	7,205	1.98%	大買/鉅額交易
2018/08/16	17	30.41	13	30.38	30.45	4	7,182	0.06%
2018/08/15	6	30.78	6	30.90	31.00	0	7,273	0.00%
2018/08/14	13	30.39	39	30.45	31.10	-26	7,046	-0.37%
2018/08/13	0	0.00	1	28.40	28.30	-1	7,045	-0.01%
2018/08/10	4	29.44	2	29.58	29.30	2	7,382	0.03%
2018/08/08	0	0.00	3	29.57	29.75	-3	7,413	-0.04%
2018/08/07	0	0.00	133	29.17	29.20	-133	7,427	-1.79%	大賣/鉅額交易
2018/08/03	2	28.45	4	28.86	28.70	-2	7,443	-0.03%
2018/08/02	4	28.39	0	0.00	28.35	4	7,430	0.05%
2018/08/01	1	28.65	7	28.84	28.95	-6	7,484	-0.08%
2018/07/31	1	28.45	32	28.51	28.60	-31	7,537	-0.41%
2018/07/30	6	28.05	10	28.15	28.20	-4	7,584	-0.05%
2018/07/27	0	0.00	5	28.51	28.50	-5	7,616	-0.07%
2018/07/26	11	27.90	15	28.23	28.50	-4	7,664	-0.05%
2018/07/25	14	27.63	14	27.74	27.80	0	7,687	0.00%
2018/07/24	1	27.35	0	0.00	27.25	1	7,695	0.01%
2018/07/23	7	27.07	5	27.25	27.00	2	7,747	0.03%
2018/07/20	9	26.91	1	26.80	26.75	8	7,968	0.10%
2018/07/19	8	27.54	0	0.00	27.20	8	7,994	0.10%
2018/07/18	22	27.66	2	27.50	27.50	20	8,138	0.25%
2018/07/17	12	28.10	1	28.40	27.90	11	8,189	0.13%
2018/07/16	10	28.48	0	0.00	28.40	10	8,405	0.12%
2018/07/13	5	29.85	12	29.68	29.90	-7	8,521	-0.08%
2018/07/12	0	0.00	7	29.10	29.40	-7	8,529	-0.08%
2018/07/09	4	28.58	1	28.55	28.75	3	8,953	0.03%
2018/07/06	1	28.75	0	0.00	28.55	1	9,001	0.01%
2018/07/05	5	28.62	0	0.00	28.50	5	8,991	0.06%
2018/07/04	5	29.29	0	0.00	29.25	5	9,062	0.06%
2018/07/03	2	29.90	6	29.87	29.75	-4	9,286	-0.04%
2018/07/02	0	0.00	2	29.73	29.55	-2	9,290	-0.02%
2018/06/29	0	0.00	110	29.41	29.30	-110	9,302	-1.18%	大賣/鉅額交易
2018/06/28	1	29.80	0	0.00	29.40	1	9,253	0.01%
2018/06/27	1	29.50	0	0.00	29.15	1	9,256	0.01%
2018/06/26	0	0.00	1	29.95	29.75	-1	9,307	-0.01%
2018/06/22	30	30.05	0	0.00	29.75	30	9,401	0.32%
2018/06/21	0	0.00	2	29.20	29.40	-2	9,392	-0.02%
2018/06/20	0	0.00	12	29.23	29.15	-12	9,424	-0.13%
2018/06/19	2	28.50	0	0.00	28.10	2	9,383	0.02%
2018/06/15	4	28.66	1	29.00	28.65	3	9,373	0.03%
2018/06/14	11	29.17	0	0.00	29.10	11	9,383	0.12%
2018/06/13	0	0.00	2	30.00	29.80	-2	9,441	-0.02%
2018/06/12	17	30.26	76	30.18	29.85	-59	9,474	-0.62%
2018/06/11	8	30.44	2	31.20	30.25	6	9,420	0.06%
2018/06/08	2	31.35	0	0.00	31.20	2	9,428	0.02%
2018/06/07	0	0.00	40	32.03	31.90	-40	9,401	-0.43%
2018/06/06	1	31.20	4	31.43	31.15	-3	9,397	-0.03%
2018/06/05	1	31.55	4	31.70	31.20	-3	9,382	-0.03%
2018/06/04	1	31.40	13	31.35	31.70	-12	9,349	-0.13%
2018/06/01	6	31.67	3	31.48	31.50	3	9,322	0.03%
2018/05/31	0	0.00	72	32.05	32.10	-72	9,197	-0.78%
2018/05/30	0	0.00	23	31.21	31.35	-23	9,043	-0.25%
2018/05/29	1	31.55	3	31.95	31.45	-2	9,030	-0.02%
2018/05/28	17	31.41	6	31.63	31.30	11	9,018	0.12%
2018/05/25	31	32.31	56	32.55	32.05	-25	9,076	-0.28%
2018/05/24	6	33.21	1	33.20	33.20	5	9,103	0.05%
2018/05/23	1	33.80	5	33.91	34.00	-4	9,061	-0.04%
2018/05/22	2	33.48	1	34.00	33.25	1	8,908	0.01%
2018/05/21	130	34.21	70	33.73	33.60	60	8,885	0.68%	大買/
2018/05/18	52	33.26	22	33.15	33.95	30	8,590	0.35%
2018/05/17	1	32.45	12	32.63	31.75	-11	8,254	-0.13%
2018/05/15	2	32.00	15	31.75	31.45	-13	8,296	-0.16%
2018/05/14	2	31.75	2	32.35	32.40	0	8,370	0.00%
2018/05/11	0	0.00	1	31.70	31.80	-1	8,389	-0.01%
2018/05/10	15	30.85	0	0.00	30.90	15	8,384	0.18%
2018/05/09	11	31.45	0	0.00	31.05	11	8,365	0.13%
2018/05/08	1	33.00	1	32.60	32.60	0	8,392	0.00%
2018/05/07	1	33.15	259	32.64	33.35	-258	8,430	-3.06%	大賣/鉅額交易
2018/05/04	2	32.20	0	0.00	32.55	2	8,521	0.02%
2018/05/03	4	32.55	2	32.50	32.60	2	8,685	0.02%
2018/05/02	2	33.15	1	33.60	33.30	1	8,690	0.01%
2018/04/30	3	33.07	1	33.00	33.00	2	8,651	0.02%
2018/04/27	4	33.35	0	0.00	33.55	4	8,690	0.05%
2018/04/26	1	34.35	11	34.00	33.60	-10	8,736	-0.11%
2018/04/25	14	32.31	32	32.17	32.10	-18	8,639	-0.21%
2018/04/24	22	32.45	4	32.94	32.95	18	8,660	0.21%
2018/04/23	2	33.10	1	32.30	32.50	1	8,688	0.01%
2018/04/20	3	33.37	73	33.71	33.10	-70	8,766	-0.80%
2018/04/19	2	32.93	30	32.75	33.00	-28	8,722	-0.32%
2018/04/18	0	0.00	20	32.62	32.65	-20	8,774	-0.23%
2018/04/17	11	31.74	2	31.80	31.55	9	8,829	0.10%
2018/04/16	41	32.29	136	32.23	32.25	-95	9,057	-1.05%	大賣/
2018/04/13	2	31.53	2	31.60	31.90	0	9,208	0.00%
2018/04/12	0	30.95	1	31.10	31.10	-1	9,504	-0.01%
2018/04/11	1	31.15	0.3	30.25	30.25	0.7	9,729	0.01%
2018/04/10	7	31.50	2	30.85	31.15	5	10,059	0.05%
2018/04/09	1	30.10	33	31.06	31.40	-32	10,351	-0.31%
2018/04/03	7	29.35	0	0.00	29.35	7	10,573	0.07%
2018/04/02	8	29.89	0	0.00	29.80	8	11,452	0.07%
2018/03/31	0	0.00	1	30.70	30.60	-1	12,081	-0.01%
2018/03/30	21	30.79	3	30.73	30.65	18	13,086	0.14%
2018/03/29	4	30.40	6	30.32	30.50	-2	13,452	-0.01%
2018/03/28	0	0.00	1	30.30	30.05	-1	13,439	-0.01%
2018/03/27	0	0.00	1	30.00	30.00	-1	13,456	-0.01%
2018/03/26	0	0.00	6	29.97	29.60	-6	13,432	-0.04%
2018/03/23	1	28.45	2	29.23	29.75	-1	13,414	-0.01%
2018/03/22	6	29.43	2	30.03	29.45	4	13,356	0.03%
2018/03/21	0	29.45	0	0.00	29.45	0	13,407	0.00%
2018/03/20	2	29.13	4	29.75	29.90	-2	13,481	-0.01%
2018/03/19	0	0.00	5	29.74	29.50	-5	13,563	-0.04%
2018/03/16	4	28.95	2	29.28	29.05	2	13,527	0.01%
2018/03/15	3	28.95	1	29.60	29.40	2	13,649	0.01%
2018/03/14	0	0.00	3	29.33	29.40	-3	13,650	-0.02%
2018/03/13	1	28.70	0	0.00	28.80	1	13,868	0.01%
2018/03/12	22	29.30	23	29.05	28.60	-1	13,987	-0.01%
2018/03/09	0	0.00	1	28.00	27.95	-1	14,164	-0.01%
2018/03/08	1	28.00	0	0.00	28.05	1	14,802	0.01%
2018/03/07	1	28.10	2	28.25	27.90	-1	15,475	-0.01%
2018/03/06	5	28.16	1	28.30	28.35	4	15,565	0.03%
2018/03/05	5	28.72	0	0.00	27.90	5	15,651	0.03%
2018/03/02	1	29.25	1	29.35	28.90	0	15,668	0.00%
2018/03/01	1	29.25	0	0.00	29.70	1	15,776	0.01%
2018/02/27	0	0.00	10	29.61	29.20	-10	15,719	-0.06%
2018/02/26	2	28.95	20	28.89	29.00	-18	15,721	-0.11%
2018/02/23	0	0.00	1	27.70	28.00	-1	15,928	-0.01%
2018/02/22	0	0.00	2	27.33	27.10	-2	16,020	-0.01%
2018/02/21	2	27.40	6	27.38	27.50	-4	16,059	-0.02%
2018/02/12	10	26.80	2	26.75	26.65	8	16,094	0.05%
2018/02/09	0	0.00	1	26.55	27.10	-1	16,231	-0.01%
2018/02/08	1	27.00	0.2	27.50	27.25	0.8	16,352	0.00%
2018/02/07	10	27.30	23	27.21	26.90	-13	16,513	-0.08%
2018/02/06	4	26.58	25	26.56	26.35	-21	16,691	-0.13%
2018/02/05	14	28.10	1	28.10	28.05	13	17,180	0.08%
2018/02/02	1	29.20	2	28.95	28.95	-1	17,734	-0.01%
2018/02/01	1	29.00	0	0.00	28.80	1	17,753	0.01%
2018/01/31	30	28.70	0	0.00	28.75	30	17,730	0.17%
2018/01/30	18	29.99	0	0.00	29.35	18	17,647	0.10%
2018/01/29	0	0.00	5	30.47	30.50	-5	17,715	-0.03%
2018/01/26	1	29.80	10	30.02	29.80	-9	17,625	-0.05%
2018/01/25	10	29.65	5	29.70	29.55	5	17,442	0.03%
2018/01/24	6	29.13	3	29.20	29.45	3	17,377	0.02%
2018/01/23	10	29.32	20	29.65	29.10	-10	17,398	-0.06%
2018/01/22	0	0.00	2	29.70	29.70	-2	17,341	-0.01%
2018/01/19	4	29.18	10	29.13	29.15	-6	17,290	-0.03%
2018/01/17	5	30.20	0	0.00	30.15	5	17,062	0.03%
2018/01/16	3	30.00	1	29.95	29.65	2	16,881	0.01%
2018/01/15	10	30.24	10	30.00	29.90	0	16,759	0.00%
2018/01/12	11	30.57	11	30.75	30.40	0	16,553	0.00%
2018/01/11	1	30.70	0	0.00	30.35	1	16,355	0.01%
2018/01/10	22	31.35	21	31.30	31.05	1	16,264	0.01%
2018/01/09	21	31.43	15	31.65	31.60	6	15,960	0.04%
2018/01/08	37	31.32	2	31.15	31.15	35	15,651	0.22%
2018/01/05	11	30.32	5	30.56	30.80	6	15,233	0.04%
2018/01/04	28	30.31	1	30.95	30.15	27	14,980	0.18%
2018/01/03	509	30.40	2	30.38	30.35	507	14,682	3.45%	大買/鉅額交易
2018/01/02	19	31.29	4	31.44	30.80	15	14,308	0.10%