達欣工 (2535)-富邦-建國券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
58.0
漲跌
▲1.2
漲幅
+2.11%
成交量
1,156張
產業
上市營建類股
427人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達欣工 (2535)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/18	2	56.80	3	56.97	58.00	-1	628	-0.16%
2024/04/16	15.2	55.79	0	0.00	55.60	15.2	607	2.50%
2024/04/15	1	57.30	3	57.60	57.40	-2	592	-0.34%
2024/04/11	10.2	55.17	18	54.84	56.80	-7.8	563	-1.39%
2024/04/10	10.1	58.31	5	58.32	58.20	5.1	517	0.99%
2024/04/09	8.2	58.65	0	0.00	59.00	8.2	486	1.68%
2024/04/08	11	57.70	0	0.00	57.30	11	458	2.40%
2024/04/03	0	0.00	10	58.50	58.40	-10	428	-2.35%
2024/04/02	12	57.43	40.5	58.55	58.40	-28.5	410	-6.94%
2024/04/01	7	57.74	0	0.00	57.80	7	394	1.78%
2024/03/29	0.5	57.00	0	0.00	57.10	0.5	384	0.13%
2024/03/28	1	56.10	0	0.00	55.80	1	374	0.27%
2024/03/27	0	0.00	3	54.63	55.00	-3	363	-0.82%
2024/03/25	1	54.10	0	0.00	54.40	1	359	0.28%
2024/03/21	0	0.00	3.4	54.60	54.80	-3.4	352	-0.96%
2024/03/20	1	53.50	0	0.00	53.60	1	346	0.29%
2024/03/18	0	51.38	0	0.00	52.00	0	333	0.00%
2024/03/15	1	51.00	1	51.00	51.00	0	333	0.00%
2024/03/13	1	51.20	0	0.00	51.20	1	334	0.30%
2024/03/11	0.3	50.90	0	0.00	51.00	0.3	336	0.09%
2024/03/08	10	51.14	1.3	50.90	50.90	8.7	335	2.60%
2024/03/07	9.3	51.43	0	0.00	51.60	9.3	323	2.87%
2024/03/06	15	50.75	0	0.00	51.00	15	317	4.73%
2024/03/05	0	0.00	0.2	49.40	49.70	-0.2	299	-0.06%
2024/03/04	1	49.45	0	0.00	49.15	1	298	0.33%
2024/03/01	0.2	49.40	4.8	49.48	49.50	-4.6	298	-1.54%
2024/02/26	0	49.25	0	0.00	49.25	0	305	0.00%
2024/02/22	0	49.90	1	49.85	49.90	-1	309	-0.32%
2024/02/21	1	49.10	2	49.25	49.45	-1	311	-0.31%
2024/02/20	0	49.24	0	0.00	48.95	0	330	0.01%
2024/02/19	11.4	49.53	0	0.00	49.60	11.4	334	3.41%
2024/02/16	9.2	48.74	0	0.00	48.90	9.2	352	2.61%
2024/02/15	11	47.81	0	0.00	47.95	11	355	3.10%
2024/02/05	27	48.87	10.5	48.25	48.25	16.5	352	4.68%
2024/02/02	31	49.08	21	49.20	49.25	10	342	2.92%
2024/02/01	30	48.49	1	48.60	48.60	29	338	8.57%
2024/01/31	30	47.33	0	0.00	47.65	30	331	9.05%
2024/01/30	30.1	46.50	0.1	46.40	46.45	30	320	9.36%
2024/01/29	29	46.49	0	0.00	46.50	29	320	9.06%
2024/01/26	31	46.46	0.6	46.44	46.45	30.4	323	9.40%
2024/01/25	30	46.47	0	0.00	46.45	30	325	9.23%
2024/01/24	30	46.65	0	0.00	46.55	30	332	9.02%
2024/01/23	30	46.57	0	0.00	46.60	30	356	8.43%
2024/01/22	0	0.00	2	45.40	46.40	-2	363	-0.55%
2024/01/19	0	0.00	1	45.05	45.10	-1	443	-0.23%
2024/01/18	2	44.60	3	44.95	44.60	-1	461	-0.22%
2024/01/17	0	0.00	5	44.95	44.85	-5	473	-1.06%
2024/01/16	1	45.05	2	45.10	45.05	-1	478	-0.21%
2024/01/15	0	45.05	0	0.00	45.15	0	484	0.01%
2024/01/11	0.2	45.20	0	0.00	45.30	0.2	508	0.04%
2024/01/10	11	44.89	0	0.00	44.90	11	506	2.17%
2024/01/09	12	44.81	0	0.00	44.85	12	508	2.36%
2024/01/08	12	44.92	0.8	44.18	45.25	11.2	512	2.19%
2024/01/02	0.4	44.20	0	0.00	44.20	0.4	508	0.08%
2023/12/29	0	0.00	1	44.20	44.10	-1	506	-0.20%
2023/12/28	1	44.00	0	0.00	44.15	1	513	0.19%
2023/12/25	0	0.00	1	44.15	44.20	-1	517	-0.19%
2023/12/22	0	0.00	2	43.85	44.05	-2	515	-0.39%
2023/12/19	0	0.00	1	43.95	43.90	-1	515	-0.19%
2023/12/18	0	43.95	0	0.00	44.00	0	512	0.00%
2023/12/14	0	0.00	2	44.10	44.10	-2	517	-0.39%
2023/12/08	50	43.43	0	0.00	43.65	50	537	9.30%
2023/12/07	49	43.17	7	43.22	43.15	42	538	7.81%
2023/12/06	49	43.13	0	0.00	43.35	49	538	9.09%
2023/12/05	0	0.00	3.8	42.82	42.85	-3.8	538	-0.71%
2023/12/04	2	42.70	0	0.00	42.70	2	540	0.37%
2023/11/29	0	42.90	0	0.00	42.70	0	550	0.00%
2023/11/28	0	0.00	0.1	42.90	42.95	-0.1	551	-0.02%
2023/11/27	1	43.25	0.1	43.05	43.10	0.9	551	0.16%
2023/11/24	1	42.40	1.6	43.06	43.30	-0.6	551	-0.11%
2023/11/22	2.2	42.76	0	0.00	43.05	2.2	555	0.40%
2023/11/21	1	42.30	0.8	42.25	42.25	0.2	555	0.04%
2023/11/20	8	41.96	0.8	41.80	42.10	7.2	562	1.28%
2023/11/17	0	42.10	4	42.10	42.05	-4	562	-0.71%
2023/11/16	4	40.64	2	40.70	40.70	2	549	0.36%
2023/11/15	6	40.11	0	0.00	40.20	6	550	1.09%
2023/11/14	0	41.00	0.8	41.00	41.15	-0.8	538	-0.15%
2023/11/13	1	40.50	1.4	40.66	40.95	-0.4	535	-0.07%
2023/11/10	0	0.00	1.8	40.42	40.35	-1.8	534	-0.34%
2023/11/09	1.2	40.23	9.1	40.25	40.25	-7.9	535	-1.48%
2023/11/08	14	40.03	0	0.00	40.10	14	534	2.62%
2023/11/07	12	39.77	0	0.00	39.75	12	533	2.25%
2023/11/06	11	39.71	0	0.00	39.70	11	540	2.04%
2023/11/03	0	0.00	0.2	39.40	39.50	-0.2	547	-0.04%
2023/11/02	4	38.75	2.4	38.67	38.55	1.6	549	0.29%
2023/11/01	1.4	38.10	0.5	38.20	38.05	0.9	555	0.16%
2023/10/31	113	38.83	11.5	38.84	38.30	101.5	563	18.02%	大買/鉅額交易
2023/10/30	3	40.00	0	0.00	40.15	3	547	0.55%
2023/10/18	5	34.63	173	35.38	34.60	-168	544	-30.88%	大賣/鉅額交易
2023/10/17	1	34.75	1	34.70	34.80	0	459	0.00%
2023/10/16	1	34.30	8.7	34.47	34.65	-7.7	453	-1.70%
2023/10/13	2	34.15	1	34.15	34.15	1	443	0.23%
2023/10/12	15	34.08	3	33.90	34.10	12	441	2.72%
2023/10/11	14	33.97	8.1	33.84	33.95	5.9	434	1.36%
2023/10/06	15	33.51	0	0.00	33.50	15	411	3.64%
2023/10/05	1	33.55	7.6	33.50	33.50	-6.6	411	-1.60%
2023/10/04	0	0.00	3	33.60	33.50	-3	412	-0.73%
2023/10/02	1	33.30	0	0.00	33.30	1	410	0.24%
2023/09/28	1	33.20	0	0.00	33.20	1	412	0.24%
2023/09/27	1	33.35	1	33.30	33.30	0	414	0.00%
2023/09/26	1	33.40	20	33.33	33.40	-19	419	-4.53%
2023/09/22	8	33.38	1	33.45	33.35	7	429	1.63%
2023/09/21	3	33.75	2	33.80	33.75	1	425	0.24%
2023/09/20	1	33.90	6	33.85	33.90	-5	423	-1.18%
2023/09/19	2	33.80	9	33.83	33.85	-7	425	-1.64%
2023/09/18	2	33.85	6	33.85	33.90	-4	430	-0.93%
2023/09/15	4	33.84	0	0.00	33.95	4	433	0.92%
2023/09/14	6	33.88	2	33.90	33.90	4	434	0.92%
2023/09/13	1	34.00	0	34.00	33.90	1	437	0.23%
2023/09/11	1	33.80	0	0.00	33.80	1	447	0.22%
2023/09/08	15	34.03	5	33.98	33.95	10	448	2.23%
2023/09/07	15	33.65	0	0.00	33.60	15	448	3.35%
2023/09/06	55	33.85	0	0.00	33.75	55	452	12.17%
2023/09/05	27	34.21	0	0.00	34.10	27	448	6.02%
2023/09/04	28	34.09	5	34.04	34.25	23	445	5.17%
2023/08/30	0	0.00	2	33.45	33.15	-2	446	-0.45%
2023/08/29	0	0.00	10	33.40	33.30	-10	452	-2.21%
2023/08/28	0	0.00	6	33.20	33.25	-6	455	-1.32%
2023/08/25	1	33.10	2	33.10	33.10	-1	453	-0.22%
2023/08/24	2	33.20	1.3	33.00	33.00	0.8	455	0.16%
2023/08/21	0	0.00	4	33.20	33.15	-4	482	-0.83%
2023/08/18	0	0.00	4	33.15	33.10	-4	486	-0.82%
2023/08/17	1	33.00	0	0.00	32.85	1	481	0.21%
2023/08/16	1	32.80	0	0.00	32.70	1	485	0.21%
2023/08/15	0	0.00	4	32.99	32.95	-4	484	-0.83%
2023/08/09	15	32.58	5	32.40	32.60	10	480	2.08%
2023/08/08	14	32.21	0	0.00	32.30	14	478	2.93%
2023/08/07	14	32.29	0	0.00	32.30	14	483	2.90%
2023/08/04	0	0.00	4.9	32.26	32.35	-4.9	485	-1.01%
2023/08/02	2	32.15	2	32.10	32.15	0	493	0.00%
2023/07/31	3	32.03	1	32.10	32.00	2	521	0.38%
2023/07/28	1	31.95	0	0.00	31.95	1	527	0.19%
2023/07/27	1	31.95	0	0.00	32.10	1	544	0.18%
2023/07/26	9	31.84	0	0.00	31.95	9	547	1.64%
2023/07/25	1	31.65	1	31.60	31.60	0	543	0.00%
2023/07/24	0	0.00	1	32.05	31.70	-1	533	-0.19%
2023/07/21	2	31.93	0	0.00	32.05	2	535	0.37%
2023/07/19	2	32.35	0	0.00	32.25	2	545	0.37%
2023/07/18	1	32.65	0	0.00	32.50	1	559	0.18%
2023/07/17	0	0.00	2	32.95	32.80	-2	649	-0.31%
2023/07/14	0	0.00	6	33.07	32.95	-6	687	-0.87%
2023/07/11	1	33.10	0	0.00	32.95	1	799	0.13%
2023/07/10	15	33.20	3	32.80	33.10	12	815	1.47%
2023/07/07	15	33.40	0	0.00	33.35	15	836	1.79%
2023/07/06	17	33.64	0	0.00	33.55	17	859	1.98%
2023/07/05	1	33.80	0	0.00	33.70	1	879	0.11%
2023/07/04	0	0.00	2	33.43	33.60	-2	888	-0.23%
2023/07/03	0	0.00	8	33.29	33.40	-8	900	-0.89%
2023/06/29	0.2	33.00	0	0.00	32.90	0.2	916	0.02%
2023/06/27	1	32.75	0	0.00	32.80	1	975	0.10%
2023/06/26	1	32.90	0	0.00	32.95	1	977	0.10%
2023/06/20	1	33.00	0	0.00	33.00	1	978	0.10%
2023/06/19	0	0.00	1	33.15	33.10	-1	979	-0.10%
2023/06/16	1	33.05	0	0.00	33.05	1	982	0.10%
2023/06/13	1	33.10	0	0.00	33.10	1	993	0.10%
2023/06/12	2	33.10	0	0.00	33.05	2	1,001	0.20%
2023/06/09	1	33.30	0	0.00	33.15	1	1,006	0.10%
2023/06/08	69	33.30	0	0.00	33.20	69	1,022	6.75%
2023/06/07	68	33.37	0	0.00	33.35	68	1,029	6.61%
2023/06/06	68	33.33	6.3	33.31	33.30	61.7	1,037	5.95%
2023/06/05	0	0.00	0.4	32.90	33.10	-0.4	1,047	-0.03%
2023/06/02	2	32.98	0	0.00	33.00	2	1,042	0.19%
2023/06/01	1	33.15	0	0.00	33.05	1	1,039	0.10%
2023/05/31	1	33.15	0	0.00	33.00	1	1,042	0.10%
2023/05/30	1	33.00	0	0.00	33.00	1	1,042	0.10%
2023/05/29	1.1	33.00	0	0.00	33.00	1.1	1,044	0.11%
2023/05/26	0	0.00	1	32.95	33.10	-1	1,041	-0.10%
2023/05/25	0	0.00	3.8	32.60	32.60	-3.8	1,023	-0.37%
2023/05/24	2	32.55	0	32.80	32.70	2	1,024	0.20%
2023/05/23	0	0.00	1	32.60	32.70	-1	1,019	-0.10%
2023/05/22	3	32.57	1	32.55	32.50	2	1,016	0.20%
2023/05/18	0	0.00	2	32.55	32.70	-2	1,007	-0.20%
2023/05/17	0	0.00	5	32.60	32.60	-5	1,004	-0.50%
2023/05/16	0	0.00	6	32.43	32.45	-6	997	-0.60%
2023/05/15	0.7	32.20	1	32.05	32.15	-0.3	989	-0.03%
2023/05/12	0	0.00	1	32.00	32.20	-1	989	-0.10%
2023/05/11	0	0.00	2	32.23	32.05	-2	984	-0.20%
2023/05/10	15	32.30	0	0.00	32.30	15	980	1.53%
2023/05/09	18.1	32.40	0	0.00	32.35	18.1	979	1.85%
2023/05/08	14.7	32.59	2.8	32.52	32.70	11.9	972	1.22%
2023/05/05	1.1	32.29	5.6	32.28	32.40	-4.5	958	-0.47%
2023/05/04	1	32.10	4.3	32.04	32.00	-3.3	946	-0.34%
2023/05/03	2	31.00	14.5	31.64	31.65	-12.5	934	-1.34%
2023/05/02	2	31.15	8	31.25	31.35	-6	910	-0.66%
2023/04/28	4	30.80	0	0.00	30.85	4	902	0.44%
2023/04/27	2	30.40	2	30.30	30.50	0	898	0.00%
2023/04/26	0	0.00	1	30.25	30.30	-1	894	-0.11%
2023/04/25	3	30.18	0	0.00	30.10	3	883	0.34%
2023/04/24	1	30.10	0	0.00	30.25	1	870	0.11%
2023/04/21	8.3	30.27	28.1	30.18	30.15	-19.8	858	-2.31%
2023/04/20	13	30.63	8	30.68	30.75	5	831	0.60%
2023/04/19	2	33.78	70	33.76	33.75	-68	735	-9.24%
2023/04/18	0	33.88	36	33.73	33.70	-36	689	-5.22%
2023/04/17	0	0.00	10	33.85	33.85	-10	627	-1.59%
2023/04/14	6	33.88	0	0.00	33.80	6	600	1.00%
2023/04/13	3	33.93	8	33.98	33.95	-5	579	-0.86%
2023/04/12	1	34.05	36	33.94	34.00	-35	567	-6.17%
2023/04/11	15	34.07	20	34.07	34.15	-5	545	-0.92%
2023/04/10	14	33.85	7	33.81	33.85	7	518	1.35%
2023/04/07	14	33.82	0	0.00	33.75	14	495	2.83%
2023/04/06	2	33.45	6.6	33.72	33.75	-4.6	479	-0.95%
2023/03/31	1	33.25	0	0.00	33.40	1	460	0.22%
2023/03/30	0	0.00	5	33.10	33.35	-5	453	-1.10%
2023/03/29	18.1	33.11	19	33.21	33.20	-0.9	431	-0.21%
2023/03/28	77	33.76	3	33.95	33.75	74	396	18.66%
2023/03/27	11	33.70	2	33.80	33.70	9	378	2.38%
2023/03/24	0	33.80	0	0.00	33.70	0	374	0.01%
2023/03/23	0	0.00	18	33.56	33.60	-18	370	-4.85%
2023/03/22	0	0.00	12	33.49	33.50	-12	366	-3.27%
2023/03/21	2	33.45	18	33.51	33.50	-16	366	-4.37%
2023/03/20	0	33.35	10	33.33	33.40	-10	359	-2.78%
2023/03/17	0	33.15	26	33.18	33.20	-26	354	-7.33%
2023/03/16	35	33.10	0	0.00	33.05	35	350	9.98%
2023/03/15	120	33.19	1	33.25	33.20	119	339	35.05%	大買/鉅額交易
2023/03/14	54	33.13	41	33.15	33.10	13	327	3.96%
2023/03/13	2	33.00	2	32.90	32.95	0	318	0.00%
2023/03/10	0	33.33	7	33.20	33.20	-7	302	-2.31%
2023/03/09	2.5	33.32	1	33.30	33.25	1.5	295	0.51%
2023/03/08	17.1	33.15	1.6	32.91	33.25	15.5	282	5.47%
2023/03/07	15	32.58	0.3	32.45	32.65	14.7	261	5.63%
2023/03/06	65	32.42	2	32.43	32.40	63	260	24.17%
2023/03/03	1	32.35	6.6	32.32	32.35	-5.6	254	-2.20%
2023/03/01	1.1	31.71	0	0.00	31.70	1.1	246	0.45%
2023/02/24	0	0.00	2	31.70	31.70	-2	239	-0.84%
2023/02/23	0	0.00	1	31.40	31.40	-1	231	-0.43%
2023/02/21	0	0.00	8.6	31.25	31.25	-8.6	226	-3.78%
2023/02/20	0.1	31.25	0	31.25	31.25	0	231	0.02%
2023/02/15	0.1	31.40	0	0.00	30.90	0.1	246	0.02%
2023/02/13	0.3	30.85	0	0.00	30.80	0.3	252	0.12%
2023/02/10	50	30.85	0	0.00	30.85	50	255	19.61%
2023/02/08	16	31.29	1	31.20	31.35	15	250	5.99%
2023/02/07	16	31.00	0	0.00	31.00	16	253	6.31%
2023/02/06	60	30.92	0	0.00	30.85	60	250	23.97%
2023/02/03	46	30.73	0	0.00	30.65	46	247	18.58%
2023/02/02	44	30.83	2	30.83	30.80	42	247	16.99%
2023/02/01	45	30.73	0	0.00	30.80	45	245	18.36%
2023/01/31	44	30.44	0	0.00	30.50	44	242	18.12%
2023/01/30	45	30.22	1	30.15	30.15	44	242	18.17%
2023/01/17	64	30.15	0	0.00	30.05	64	242	26.40%
2023/01/16	44	30.16	3	30.17	30.10	41	245	16.73%
2023/01/13	44	30.10	0	0.00	30.10	44	250	17.54%
2023/01/12	45	30.06	0	0.00	30.00	45	291	15.42%
2023/01/11	0	0.00	3	30.03	30.00	-3	297	-1.01%
2023/01/10	17	29.98	0	0.00	29.95	17	299	5.68%
2023/01/09	18	30.02	1	30.15	29.95	17	307	5.53%
2023/01/06	16	29.97	0	0.00	29.90	16	313	5.11%
2023/01/04	0	0.00	1	29.85	29.80	-1	320	-0.31%
2022/12/29	0	0.00	1	30.00	29.75	-1	320	-0.31%
2022/12/26	0.3	29.80	0	0.00	29.65	0.3	321	0.09%
2022/12/23	1	29.55	0	0.00	29.70	1	327	0.31%
2022/12/13	30	29.55	0	0.00	29.65	30	361	8.31%
2022/12/09	0	30.10	0	0.00	29.80	0	360	0.00%
2022/12/08	16	29.94	0	0.00	29.90	16	359	4.45%
2022/12/07	17	29.99	0	0.00	29.95	17	363	4.68%
2022/12/06	17	30.19	0	0.00	30.10	17	365	4.65%
2022/12/02	1	30.30	0	0.00	30.35	1	393	0.25%
2022/12/01	0	0.00	1	30.50	30.50	-1	399	-0.25%
2022/11/29	0	0.00	3	30.25	30.25	-3	404	-0.74%
2022/11/25	0	0.00	5	30.25	30.25	-5	404	-1.24%
2022/11/23	5	29.90	0	0.00	29.90	5	401	1.25%
2022/11/21	0	0.00	1	29.65	29.60	-1	401	-0.25%
2022/11/16	13	29.70	0	0.00	29.55	13	404	3.22%
2022/11/14	0	0.00	2	29.58	29.60	-2	393	-0.51%
2022/11/11	6	29.58	1	29.50	29.50	5	389	1.29%
2022/11/09	16	29.75	0	0.00	29.75	16	382	4.18%
2022/11/08	16	29.73	0	0.00	29.70	16	381	4.19%
2022/11/07	25	29.72	0	0.00	29.75	25	384	6.50%
2022/11/03	1	29.60	0	0.00	29.55	1	386	0.26%
2022/11/02	4	29.95	0	0.00	30.10	4	381	1.05%
2022/10/27	0	0.00	0.1	29.80	29.95	-0.1	386	-0.03%
2022/10/21	1	28.95	0	0.00	29.50	1	385	0.26%
2022/10/20	21	29.39	0	0.00	29.05	21	379	5.53%
2022/10/18	19	30.04	0	0.00	29.95	19	337	5.63%
2022/10/14	6	30.33	120	30.20	30.55	-114	325	-34.97%	大賣/鉅額交易
2022/10/13	0.1	30.40	0	0.00	30.20	0.1	321	0.03%
2022/10/12	0	0.00	1	30.35	30.70	-1	317	-0.32%
2022/10/11	22	30.29	0	0.00	30.30	22	315	6.98%
2022/10/07	15	30.90	0	0.00	31.05	15	314	4.77%
2022/10/06	15	30.88	0	0.00	31.15	15	313	4.78%
2022/10/05	2	31.05	0.3	31.25	31.20	1.7	314	0.55%
2022/10/04	15	30.99	3	31.00	31.00	12	318	3.77%
2022/10/03	6	30.98	0	0.00	30.90	6	317	1.89%
2022/09/30	1	30.90	0	0.00	31.30	1	320	0.31%
2022/09/29	10	30.80	1	31.60	31.30	9	320	2.81%
2022/09/28	7	30.85	0	0.00	30.80	7	314	2.23%
2022/09/27	4	31.40	0	0.00	31.60	4	306	1.31%
2022/09/26	12	31.31	0	0.00	31.55	12	311	3.85%
2022/09/22	30	31.61	0	0.00	31.90	30	316	9.47%
2022/09/21	6	31.65	0	0.00	31.65	6	314	1.91%
2022/09/20	5	31.65	0	0.00	31.65	5	315	1.58%
2022/09/16	9	31.56	0	0.00	31.40	9	317	2.83%
2022/09/14	0	0.00	1	31.65	31.75	-1	322	-0.31%
2022/09/13	1	31.80	0	0.00	31.75	1	325	0.31%
2022/09/08	16	31.62	1	31.75	31.90	15	329	4.56%
2022/09/07	15	30.72	0	0.00	30.65	15	314	4.76%
2022/09/06	15	30.88	1	30.90	30.85	14	311	4.49%
2022/09/05	0	0.00	4.1	30.89	30.85	-4.1	320	-1.27%
2022/08/31	1	30.62	0	0.00	30.80	1	324	0.32%
2022/08/30	3	30.52	0	0.00	30.75	3	327	0.92%
2022/08/26	0	0.00	1	30.70	30.75	-1	330	-0.30%
2022/08/23	2	30.30	0	0.00	30.20	2	328	0.61%
2022/08/22	1	30.00	1	30.50	30.45	0	332	0.00%
2022/08/19	0	30.30	0	0.00	30.15	0	330	0.00%
2022/08/12	9	30.02	1	30.30	30.05	8	328	2.44%
2022/08/11	10	30.27	0	0.00	30.25	10	326	3.06%
2022/08/10	16	30.15	0	0.00	30.15	16	329	4.85%
2022/08/09	16	30.07	0	0.00	30.00	16	338	4.73%
2022/08/08	16	29.95	0	0.00	30.00	16	351	4.56%
2022/08/05	0	0.00	2.2	29.96	30.00	-2.2	358	-0.62%
2022/08/04	0	0.00	1	29.60	29.60	-1	371	-0.27%
2022/08/03	0	0.00	1	29.80	29.70	-1	372	-0.27%
2022/08/01	1	30.00	0	0.00	29.85	1	381	0.26%
2022/07/29	1	30.10	0	0.00	30.00	1	384	0.26%
2022/07/27	1	29.70	0	0.00	29.75	1	382	0.26%
2022/07/26	1.1	29.75	0	0.00	29.70	1.1	385	0.29%
2022/07/21	1	29.45	0	0.00	29.60	1	396	0.25%
2022/07/20	12	29.80	0	0.00	29.55	12	401	2.99%
2022/07/15	1	29.15	0	0.00	29.85	1	422	0.24%
2022/07/14	0.1	29.30	2	29.00	29.25	-2	422	-0.46%
2022/07/13	8	28.99	3	28.95	28.95	5	425	1.18%
2022/07/11	0	0.00	1	28.80	28.90	-1	433	-0.23%
2022/07/08	17	28.81	0	0.00	28.75	17	439	3.86%
2022/07/07	17	28.62	0	0.00	28.65	17	446	3.81%
2022/07/06	18	28.43	2	28.20	28.30	16	455	3.52%
2022/07/04	1	28.90	0	0.00	28.90	1	550	0.18%
2022/07/01	1	28.80	1.6	29.00	28.80	-0.6	607	-0.10%
2022/06/30	3.2	29.21	0	0.00	29.25	3.2	641	0.50%
2022/06/29	2	29.68	0	0.00	29.70	2	653	0.31%
2022/06/28	9	29.81	0	0.00	29.80	9	668	1.35%
2022/06/24	0	0.00	2	30.05	30.00	-2	731	-0.27%
2022/06/23	7.2	29.74	0	0.00	29.65	7.2	756	0.95%
2022/06/22	6	29.84	0	0.00	29.85	6	777	0.77%
2022/06/21	0	0.00	4	30.00	30.05	-4	788	-0.51%
2022/06/20	8	30.02	0	0.00	29.70	8	795	1.01%
2022/06/17	6.2	30.24	0	0.00	30.35	6.2	788	0.79%
2022/06/16	0	30.93	0	0.00	30.50	0	803	0.00%
2022/06/14	7	30.54	0	0.00	30.75	7	807	0.87%
2022/06/13	5	30.92	0	0.00	30.85	5	807	0.62%
2022/06/10	5	31.07	0	0.00	31.15	5	812	0.62%
2022/06/09	5	31.36	0	0.00	31.30	5	822	0.61%
2022/06/08	59	31.58	0	0.00	31.60	59	841	7.01%
2022/06/07	61	31.51	1	31.50	31.55	60	859	6.98%
2022/06/06	60	31.53	0	0.00	31.50	60	888	6.76%
2022/06/02	2	31.50	0	0.00	31.45	2	896	0.22%
2022/05/30	1	31.45	0	0.00	31.45	1	912	0.11%
2022/05/27	2	31.35	0	0.00	31.45	2	912	0.22%
2022/05/23	3	31.17	8	31.11	31.15	-5	923	-0.54%
2022/05/20	1	31.20	0	0.00	31.25	1	924	0.11%
2022/05/17	0	0.00	5	31.82	31.75	-5	924	-0.54%
2022/05/13	3	30.70	25	30.21	30.80	-22	910	-2.42%
2022/05/12	6	30.67	72	30.22	30.10	-66	907	-7.28%
2022/05/11	0	0.00	15	31.02	31.00	-15	897	-1.67%
2022/05/10	16	31.08	21	31.03	31.25	-5	898	-0.56%
2022/05/09	15	31.12	0	0.00	31.00	15	898	1.67%
2022/05/06	17	31.43	5	31.35	31.35	12	895	1.34%
2022/05/05	0	0.00	0.6	31.40	31.55	-0.6	898	-0.07%
2022/05/03	0	0.00	7	31.16	31.25	-7	904	-0.77%
2022/04/29	1	31.35	0	0.00	31.35	1	910	0.11%
2022/04/28	1	31.05	10	31.14	31.20	-9	916	-0.98%
2022/04/27	5	30.97	24	31.08	31.05	-19	918	-2.07%
2022/04/26	0	0.00	6	31.88	31.40	-6	913	-0.66%
2022/04/25	1	31.50	7	31.41	31.35	-6	914	-0.65%
2022/04/22	1	31.85	3	31.88	32.10	-2	908	-0.22%
2022/04/20	0	0.00	1	31.50	31.45	-1	909	-0.11%
2022/04/19	0	0.00	1	31.45	31.45	-1	907	-0.11%
2022/04/18	0	0.00	1	31.00	31.00	-1	908	-0.11%
2022/04/15	1	31.15	1	31.15	31.25	0	922	0.00%
2022/04/14	3	31.40	0	0.00	31.30	3	934	0.32%
2022/04/12	1	31.00	10	31.05	31.15	-9	936	-0.96%
2022/04/11	3	31.53	1	31.35	31.35	2	935	0.21%
2022/04/08	23	31.93	3	31.93	32.00	20	915	2.19%
2022/04/07	21	34.69	0	0.00	34.55	21	854	2.46%
2022/04/06	13	34.87	0.1	35.05	34.90	12.9	802	1.61%
2022/04/01	56	35.11	8.6	35.13	35.15	47.4	765	6.19%
2022/03/30	8	35.01	102	35.00	35.00	-94	737	-12.75%	大賣/
2022/03/29	3	35.55	103	35.32	35.30	-100	703	-14.21%	大賣/
2022/03/28	21	35.76	51	35.66	36.05	-30	671	-4.47%
2022/03/25	201.1	35.55	10	35.66	35.95	191.1	645	29.61%	大買/鉅額交易
2022/03/24	1	35.30	1	35.25	35.30	0	618	0.01%
2022/03/23	2	35.00	2	35.05	35.00	0	607	0.00%
2022/03/22	3	34.80	0	0.00	34.90	3	598	0.50%
2022/03/21	3	34.87	0	0.00	34.75	3	594	0.51%
2022/03/18	2.2	34.53	0	0.00	34.50	2.2	577	0.38%
2022/03/17	0	34.60	0	0.00	34.45	0	574	0.01%
2022/03/16	2	34.10	0	0.00	34.20	2	571	0.35%
2022/03/15	4	34.28	0	0.00	34.30	4	564	0.72%
2022/03/14	1	34.45	1	34.55	34.50	0	555	0.00%
2022/03/11	0.4	34.23	0	0.00	34.30	0.4	548	0.07%
2022/03/10	4.1	33.80	0	0.00	33.90	4.1	531	0.77%
2022/03/09	16	33.81	3	33.90	33.95	13	511	2.54%
2022/03/08	15	33.00	6	33.08	32.85	9	497	1.81%
2022/03/07	19	32.66	0	0.00	32.75	19	486	3.91%
2022/03/04	0	33.45	3.2	33.14	33.20	-3.2	479	-0.67%
2022/02/25	1	32.96	1	32.85	32.95	0	491	0.01%
2022/02/24	3.1	33.02	1	32.95	32.80	2.1	495	0.42%
2022/02/23	0	0.00	1	33.25	33.25	-1	490	-0.20%
2022/02/18	0	33.45	0.2	33.45	33.40	-0.2	507	-0.03%
2022/02/16	1.3	33.50	3	33.50	33.50	-1.7	527	-0.32%
2022/02/15	0.2	33.50	0	0.00	33.35	0.2	537	0.04%
2022/02/14	2	33.18	0	0.00	33.20	2	563	0.36%
2022/02/11	0	0.00	1	33.45	33.45	-1	573	-0.17%
2022/02/10	15	33.38	0	0.00	33.40	15	573	2.62%
2022/02/09	59.4	33.39	0	0.00	33.40	59.4	581	10.22%
2022/02/08	57.3	33.35	0	0.00	33.40	57.3	580	9.88%
2022/02/07	43	33.34	7	33.31	33.45	36	586	6.14%
2022/01/26	44	32.78	2	32.60	32.75	42	589	7.12%
2022/01/25	43	32.66	0	0.00	32.65	43	589	7.30%
2022/01/24	42	32.82	0	0.00	33.00	42	591	7.10%
2022/01/21	43.1	32.97	5	32.96	33.00	38.1	583	6.52%
2022/01/20	44	33.10	2	33.10	33.15	42	580	7.24%
2022/01/19	44.1	32.97	0	0.00	33.00	44.1	575	7.66%
2022/01/18	43.1	33.05	0	0.00	33.05	43.1	582	7.40%
2022/01/17	0	33.00	0	0.00	33.05	0	578	0.01%
2022/01/14	1	32.90	1	32.90	33.00	0	580	0.00%
2022/01/13	0	0.00	2	33.03	33.15	-2	584	-0.34%
2022/01/11	3	32.63	0	0.00	32.75	3	584	0.51%
2022/01/10	28	32.78	4	33.10	32.65	24	582	4.12%
2022/01/07	15	33.51	0	0.00	33.60	15	557	2.69%
2022/01/06	15	33.29	61	33.20	33.30	-46	544	-8.46%
2022/01/05	6	33.10	30	33.20	33.15	-24	536	-4.48%
2022/01/04	21	33.25	30	33.25	33.10	-9	536	-1.68%
2022/01/03	3	33.08	2	32.98	33.10	1	523	0.19%
2021/12/30	5	32.82	0	0.00	32.75	5	518	0.96%
2021/12/29	1.4	32.60	12	32.55	32.60	-10.6	511	-2.07%
2021/12/24	30	32.25	20	32.15	32.25	10	516	1.94%
2021/12/23	20	32.14	0	0.00	32.20	20	512	3.90%
2021/12/21	4	31.98	60	32.05	32.10	-56	518	-10.80%
2021/12/17	0	0.00	1	31.95	31.90	-1	522	-0.19%
2021/12/15	1	32.00	0	0.00	32.00	1	529	0.19%
2021/12/14	0	0.00	1	32.15	32.05	-1	528	-0.19%
2021/12/10	1.3	32.26	0	0.00	32.30	1.3	531	0.25%
2021/12/09	0.2	32.25	0	0.00	32.30	0.2	530	0.03%
2021/12/08	18.1	32.16	0	0.00	32.20	18.1	532	3.39%
2021/12/07	15	32.14	0	0.00	32.05	15	531	2.82%
2021/12/06	14	32.01	0	0.00	32.00	14	531	2.63%
2021/12/02	0	0.00	0.6	32.20	32.30	-0.6	535	-0.11%
2021/12/01	0.4	31.75	1	31.75	31.95	-0.7	525	-0.12%
2021/11/29	1	31.05	0	0.00	31.55	1	529	0.19%
2021/11/26	5	31.63	3	31.40	31.40	2	525	0.38%
2021/11/25	1.4	32.01	0	0.00	31.85	1.4	525	0.27%
2021/11/24	0	0.00	3	32.10	32.10	-3	529	-0.57%
2021/11/23	1	32.20	0	0.00	32.20	1	530	0.19%
2021/11/22	1	32.35	1	32.30	32.35	0	530	0.00%
2021/11/18	1	32.45	0	0.00	32.45	1	521	0.19%
2021/11/17	1	32.50	0	0.00	32.50	1	517	0.19%
2021/11/16	0	0.00	10	32.13	32.50	-10	520	-1.92%
2021/11/15	6	32.08	0	0.00	32.00	6	511	1.17%
2021/11/12	1	32.10	10	32.20	32.20	-9	511	-1.76%
2021/11/11	10	32.55	10	32.44	32.40	0	500	0.00%
2021/11/10	20	31.78	26	31.79	31.80	-6	482	-1.24%
2021/11/09	18	31.31	1.5	31.28	31.35	16.5	472	3.50%
2021/11/08	16	31.34	23	31.25	31.40	-7	474	-1.48%
2021/11/05	12	30.96	5.9	30.92	31.05	6.1	471	1.30%
2021/11/04	3	31.15	2.1	31.10	31.00	0.9	473	0.19%
2021/11/03	3	30.68	1	30.90	30.95	2	476	0.42%
2021/11/02	8	30.46	0	0.00	30.35	8	469	1.71%
2021/11/01	1	30.40	1	30.45	30.50	0	473	0.00%
2021/10/29	0	0.00	0.3	30.38	30.35	-0.3	479	-0.06%
2021/10/27	20	30.40	0	0.00	30.35	20	486	4.11%
2021/10/26	0	0.00	1	30.50	30.40	-1	491	-0.20%
2021/10/25	0	0.00	2	30.00	30.00	-2	486	-0.41%
2021/10/21	24	30.19	0	0.00	29.60	24	494	4.86%
2021/10/19	0	0.00	3	29.77	29.75	-3	504	-0.59%
2021/10/18	2	29.58	0	0.00	29.65	2	512	0.39%
2021/10/14	11	29.20	4	29.28	29.35	7	549	1.27%
2021/10/13	1	29.15	9	29.24	29.30	-8	566	-1.41%
2021/10/12	0	0.00	3	29.50	29.50	-3	589	-0.51%
2021/10/08	17	29.36	0	0.00	29.35	17	606	2.80%
2021/10/07	36	29.38	0	0.00	29.50	36	660	5.45%
2021/10/06	15	29.13	0	0.00	29.05	15	723	2.07%
2021/10/05	3	29.13	0.1	29.40	29.20	2.9	856	0.34%
2021/10/04	4	29.23	0	0.00	29.30	4	969	0.41%
2021/09/30	8	29.85	2	29.70	29.85	6	1,043	0.58%
2021/09/29	1	29.75	0	0.00	29.70	1	1,065	0.09%
2021/09/28	4	29.90	0	0.00	29.90	4	1,089	0.37%
2021/09/27	24	29.90	0	0.00	29.90	24	1,106	2.17%
2021/09/14	1	30.40	0	0.00	30.35	1	1,215	0.08%
2021/09/10	3	30.40	0	0.00	30.45	3	1,234	0.24%
2021/09/08	16	30.31	11	30.35	30.15	5	1,247	0.40%
2021/09/07	18	30.56	0	0.00	30.55	18	1,251	1.44%
2021/09/06	15	30.48	1	30.50	30.50	14	1,259	1.11%
2021/09/03	10	30.50	0.2	30.50	30.60	9.8	1,266	0.77%
2021/09/01	0.3	30.50	0	0.00	30.55	0.3	1,282	0.02%
2021/08/31	3	30.20	0	0.00	30.30	3	1,287	0.23%
2021/08/30	1	30.00	0	0.00	30.10	1	1,310	0.08%
2021/08/27	1	29.65	0	0.00	30.00	1	1,314	0.08%
2021/08/25	1	29.80	0	0.00	29.90	1	1,330	0.08%
2021/08/24	1	29.95	0	0.00	29.80	1	1,337	0.07%
2021/08/23	8	29.80	2	29.85	29.85	6	1,348	0.44%
2021/08/20	14	29.55	0	0.00	29.50	14	1,360	1.03%
2021/08/19	5	29.72	4	30.10	29.80	1	1,361	0.07%
2021/08/17	12	29.81	0	0.00	29.85	12	1,374	0.87%
2021/08/16	1	29.85	1	29.80	29.80	0	1,384	0.00%
2021/08/13	52	30.00	0	0.00	30.00	52	1,389	3.74%
2021/08/12	1	30.20	18	30.14	30.10	-17	1,399	-1.21%
2021/08/11	0	0.00	1	30.15	30.05	-1	1,417	-0.07%
2021/08/10	54	30.41	0	0.00	30.30	54	1,441	3.75%
2021/08/09	54	30.84	19	30.97	30.60	35	1,504	2.33%
2021/08/06	55	30.63	33	30.65	30.65	22	1,534	1.43%
2021/08/05	2	30.65	4.6	30.76	30.65	-2.6	1,583	-0.16%
2021/08/04	2	30.90	0	0.00	30.90	2	1,690	0.12%
2021/08/03	10	30.30	3	30.35	30.30	7	1,734	0.40%
2021/07/30	5	29.75	0	0.00	30.00	5	1,798	0.28%
2021/07/29	20	29.85	0	0.00	29.80	20	1,818	1.10%
2021/07/28	12.2	29.76	0	0.00	29.70	12.2	1,851	0.66%
2021/07/27	0	0.00	5	30.15	30.00	-5	1,932	-0.26%
2021/07/26	4	30.15	4	30.00	30.00	0	1,983	0.00%
2021/07/23	1	30.60	1	30.50	30.50	0	1,993	0.00%
2021/07/22	3	29.63	0	0.00	29.85	3	2,012	0.15%
2021/07/21	1	29.35	2	29.53	29.50	-1	2,063	-0.05%
2021/07/20	5	29.30	4	29.04	29.50	1	2,115	0.05%
2021/07/19	7	29.58	1	29.60	29.60	6	2,139	0.28%
2021/07/16	38	29.87	0	0.00	29.85	38	2,214	1.72%
2021/07/15	32	29.99	3	30.15	30.20	29	2,268	1.28%
2021/07/14	22	30.08	0	0.00	29.90	22	2,288	0.96%
2021/07/13	6	30.88	0	0.00	30.70	6	2,312	0.26%
2021/07/12	6	31.55	50	31.41	31.55	-44	2,291	-1.92%
2021/07/09	67	34.83	7.2	35.01	34.80	59.8	2,180	2.74%
2021/07/08	14	34.67	2	34.65	34.70	12	2,113	0.57%
2021/07/07	18	34.37	0	0.00	34.35	18	2,114	0.85%
2021/07/06	13	34.78	7	34.73	34.75	6	2,109	0.28%
2021/07/05	30	34.90	3.3	34.97	34.95	26.7	2,132	1.25%
2021/07/02	121	34.70	21	34.70	34.75	100	2,152	4.65%	大買/
2021/07/01	2	34.55	6	34.50	34.50	-4	2,193	-0.18%
2021/06/30	4	34.65	5	34.75	34.65	-1	2,265	-0.04%
2021/06/29	3	34.52	2	34.93	34.85	1	2,283	0.04%
2021/06/28	10	34.40	7	34.64	34.85	3	2,306	0.13%
2021/06/25	0	0.00	2	33.95	33.95	-2	2,308	-0.09%
2021/06/24	20.2	33.42	1	33.50	33.45	19.2	2,328	0.82%
2021/06/23	1	33.25	4	33.38	33.35	-3	2,359	-0.13%
2021/06/22	0	0.00	5	33.50	33.35	-5	2,409	-0.21%
2021/06/21	5	33.45	0	0.00	33.40	5	2,431	0.21%
2021/06/16	4	33.61	1.1	33.60	33.65	2.9	2,612	0.11%
2021/06/15	2.2	33.75	0	0.00	33.75	2.2	2,700	0.08%
2021/06/10	10	33.80	0	0.00	33.90	10	3,079	0.32%
2021/06/09	13	33.88	0	34.05	33.90	13	3,081	0.42%
2021/06/08	15	33.80	10	33.80	33.80	5	3,088	0.16%
2021/06/07	18	33.49	10	33.60	33.85	8	3,089	0.26%
2021/06/03	3	33.45	0	0.00	33.45	3	3,079	0.10%
2021/06/02	1	33.50	4	33.65	33.55	-3	3,089	-0.10%
2021/05/31	7	33.34	9	33.28	33.30	-2	3,089	-0.06%
2021/05/27	0	0.00	6	33.30	33.35	-6	3,088	-0.19%
2021/05/26	6	33.25	1	33.30	33.40	5	3,090	0.16%
2021/05/25	0	0.00	4	33.28	33.25	-4	3,086	-0.13%
2021/05/24	1	32.91	1.1	33.15	33.05	0	3,087	0.00%
2021/05/21	2	32.88	2	32.83	33.10	0	3,089	0.00%
2021/05/20	1	32.55	2	32.60	32.60	-1	3,084	-0.03%
2021/05/19	2	32.40	7	32.44	32.65	-5	3,077	-0.16%
2021/05/18	11	31.68	3.6	32.25	32.40	7.4	3,071	0.24%
2021/05/17	113	30.84	15.1	30.91	30.90	98	3,053	3.21%	大買/
2021/05/14	2	32.68	6	32.68	32.45	-4	2,990	-0.13%
2021/05/13	2	32.83	19	32.59	32.70	-17	2,954	-0.58%
2021/05/12	30	33.16	21	32.96	33.10	9	2,906	0.31%
2021/05/11	13	35.27	9	35.41	34.70	4	2,817	0.14%
2021/05/10	12	36.35	43	36.15	36.35	-31	2,772	-1.12%
2021/05/07	12	34.98	2	35.20	35.30	10	2,741	0.36%
2021/05/06	13	34.92	17	35.01	34.85	-4	2,743	-0.15%
2021/05/05	6	34.75	11	35.04	34.85	-5	2,727	-0.18%
2021/05/04	12.1	34.46	23	34.45	34.10	-10.9	2,700	-0.40%
2021/05/03	16	35.83	16	35.63	35.60	0	2,624	0.00%
2021/04/29	1	36.70	1	36.80	36.75	0	2,604	0.00%
2021/04/28	11.1	36.61	3	36.92	37.15	8.1	2,613	0.31%
2021/04/27	2.1	37.17	3	37.03	37.05	-0.9	2,623	-0.03%
2021/04/26	4	36.21	35	36.62	36.70	-31	2,572	-1.21%
2021/04/23	5	35.23	5	35.53	35.55	0	2,520	0.00%
2021/04/22	18	36.02	3.3	35.77	35.75	14.8	2,501	0.59%
2021/04/21	4	36.28	34	36.30	36.45	-30	2,419	-1.24%
2021/04/20	11	35.23	7	35.57	35.60	4	2,355	0.17%
2021/04/19	2	35.87	16	35.34	35.15	-14	2,328	-0.60%
2021/04/16	0	34.30	5	34.45	34.45	-5	2,276	-0.22%
2021/04/15	2	33.85	10	33.95	34.00	-8	2,242	-0.36%
2021/04/14	0	33.90	2	32.95	33.90	-2	2,228	-0.09%
2021/04/13	1	34.10	7	33.96	33.80	-6	2,213	-0.27%
2021/04/12	5	33.59	32	33.69	33.70	-27	2,187	-1.23%
2021/04/09	16	33.65	9	33.55	33.60	7	2,180	0.32%
2021/04/08	40.3	33.84	1	33.95	33.95	39.3	2,166	1.81%
2021/04/07	55.3	34.10	3	33.88	34.05	52.3	2,138	2.45%
2021/04/06	76	34.27	16	34.17	34.40	60	2,103	2.85%
2021/04/01	1	32.80	409.1	32.85	32.85	-408.1	2,021	-20.19%	大賣/鉅額交易
2021/03/31	0	0.00	5	32.28	32.35	-5	1,986	-0.25%
2021/03/30	1	31.85	6	31.75	31.90	-5	1,941	-0.26%
2021/03/29	10.4	31.80	8	31.82	31.80	2.4	1,929	0.12%
2021/03/26	0	31.55	20	31.65	31.60	-20	1,914	-1.04%
2021/03/25	6	31.33	5	31.65	31.30	1	1,895	0.05%
2021/03/24	1	31.65	3	31.63	31.70	-2	1,854	-0.11%
2021/03/23	6	31.47	2	31.63	31.85	4	1,839	0.22%
2021/03/22	5	31.90	18	31.79	31.85	-13	1,802	-0.72%
2021/03/19	5	30.80	2	30.90	31.00	3	1,733	0.17%
2021/03/18	0	0.00	12	30.76	30.80	-12	1,680	-0.71%
2021/03/17	13	30.85	59	30.47	30.80	-46	1,604	-2.87%
2021/03/16	3	29.60	42	29.60	29.60	-39	1,300	-3.00%
2021/03/15	0	0.00	2	26.95	26.95	-2	1,275	-0.16%
2021/03/11	0	0.00	2	26.75	26.80	-2	1,292	-0.15%
2021/03/10	40	26.70	0	0.00	26.60	40	1,308	3.06%
2021/03/09	5	26.80	0	0.00	26.80	5	1,320	0.38%
2021/03/08	0	0.00	4	26.75	26.75	-4	1,336	-0.30%
2021/03/03	0	0.00	4	26.40	26.45	-4	1,374	-0.29%
2021/02/25	5	26.25	0	0.00	26.25	5	1,430	0.35%
2021/02/23	0	0.00	2	26.28	26.20	-2	1,468	-0.14%
2021/02/22	0	0.00	2	26.00	26.05	-2	1,472	-0.14%
2021/02/19	30	25.80	0	0.00	25.80	30	1,485	2.02%
2021/02/18	0	0.00	3	25.90	25.85	-3	1,511	-0.20%
2021/02/17	0	0.00	1	25.60	25.60	-1	1,584	-0.06%
2021/02/03	4	25.00	0	0.00	24.95	4	1,817	0.22%
2021/02/01	0	0.00	4	24.60	24.80	-4	1,857	-0.22%
2021/01/29	0	0.00	1	24.85	24.75	-1	1,865	-0.05%
2021/01/28	5	24.97	1	24.90	24.95	4	1,867	0.21%
2021/01/25	5	25.20	2	25.20	25.20	3	1,923	0.16%
2021/01/22	2	25.25	1	25.25	25.20	1	1,955	0.05%
2021/01/21	6	25.94	0	0.00	25.65	6	1,965	0.31%
2021/01/20	10	25.95	2	25.88	25.75	8	1,979	0.40%
2021/01/18	1	26.20	0	0.00	26.35	1	2,096	0.05%
2021/01/15	4	26.49	0	0.00	26.40	4	2,151	0.19%
2021/01/13	5	26.80	0	0.00	26.95	5	2,250	0.22%
2021/01/12	2	26.90	0	0.00	26.90	2	2,256	0.09%
2021/01/11	0	0.00	5	27.33	27.20	-5	2,288	-0.22%
2021/01/08	0	0.00	1	26.80	26.85	-1	2,279	-0.04%
2021/01/06	5	27.10	0	0.00	26.90	5	2,286	0.22%
2020/12/31	1	26.95	1	27.00	26.95	0	2,258	0.00%
2020/12/29	0	0.00	10	26.87	26.90	-10	2,227	-0.45%
2020/12/28	0	0.00	3	26.65	26.65	-3	2,218	-0.14%
2020/12/25	0	0.00	1	26.65	26.65	-1	2,215	-0.05%
2020/12/21	0	0.00	2	26.65	26.55	-2	2,274	-0.09%
2020/12/18	0	0.00	3	26.70	26.70	-3	2,291	-0.13%
2020/12/17	0	0.00	2	26.60	26.60	-2	2,304	-0.09%
2020/12/16	0	0.00	2	26.75	26.50	-2	2,376	-0.08%
2020/12/15	0	0.00	2	26.60	26.30	-2	2,358	-0.08%
2020/12/11	0	0.00	5	26.30	26.20	-5	2,365	-0.21%
2020/12/09	2	26.20	13	26.20	26.20	-11	2,359	-0.47%
2020/11/30	0	27.30	0	0.00	26.85	0	2,451	0.00%
2020/11/27	4	26.80	1	26.80	26.80	3	2,439	0.12%
2020/11/26	0	0.00	4	26.81	26.85	-4	2,447	-0.16%
2020/11/25	2	26.35	0	0.00	26.40	2	2,440	0.08%
2020/11/24	2	26.30	0	0.00	26.40	2	2,441	0.08%
2020/11/23	3	26.43	0	0.00	26.45	3	2,500	0.12%
2020/11/20	6	26.54	10	26.60	26.50	-4	2,570	-0.16%
2020/11/19	5	26.78	0	0.00	26.75	5	2,697	0.19%
2020/11/18	0	0.00	4	27.05	26.95	-4	2,710	-0.15%
2020/11/17	5	26.67	0	0.00	26.75	5	2,726	0.18%
2020/11/16	13	26.74	2	26.55	26.65	11	2,816	0.39%
2020/11/13	16	27.25	18	27.06	27.15	-2	2,793	-0.07%
2020/11/12	0	0.00	7	28.59	28.70	-7	2,642	-0.26%
2020/11/11	6	28.39	4	28.40	28.45	2	2,727	0.07%
2020/11/10	6	28.06	5	28.38	28.20	1	2,804	0.04%
2020/11/09	3	27.80	2	27.88	27.85	1	2,801	0.04%
2020/11/05	1	27.60	0	0.00	27.60	1	2,862	0.03%
2020/11/04	0	0.00	7	27.66	27.75	-7	2,961	-0.24%
2020/11/03	0	0.00	1	27.65	27.35	-1	2,966	-0.03%
2020/11/02	3	27.20	3	27.20	27.25	0	2,950	0.00%
2020/10/30	2	27.15	8	27.34	27.15	-6	2,945	-0.20%
2020/10/29	1	26.75	53	26.80	27.15	-52	2,928	-1.78%
2020/10/28	2	27.23	11	27.24	27.05	-9	2,898	-0.31%
2020/10/27	1	26.85	0	0.00	26.85	1	2,866	0.03%
2020/10/26	3	27.30	10	27.24	27.30	-7	2,912	-0.24%
2020/10/23	0	0.00	5	26.40	26.55	-5	2,848	-0.18%
2020/10/22	0	0.00	7	26.03	26.00	-7	2,846	-0.25%
2020/10/21	1	25.75	11	25.63	25.65	-10	2,832	-0.35%
2020/10/20	51	25.39	0	0.00	25.35	51	2,809	1.82%
2020/10/19	0	0.00	7	25.16	25.30	-7	2,806	-0.25%
2020/10/16	0	0.00	1	24.80	24.80	-1	2,781	-0.04%
2020/10/14	4	24.73	0	0.00	24.70	4	2,794	0.14%
2020/10/12	2	24.90	0	0.00	24.95	2	2,797	0.07%
2020/10/07	2	24.70	0	0.00	24.85	2	2,782	0.07%
2020/09/25	1	23.85	5	23.95	24.10	-4	2,923	-0.14%
2020/09/24	6	24.24	4	24.20	24.30	2	2,992	0.07%
2020/09/23	19	24.77	3	24.67	24.70	16	2,953	0.54%
2020/09/22	5	25.16	4	25.00	25.00	1	2,934	0.03%
2020/09/21	5	25.48	9	25.52	25.45	-4	2,916	-0.14%
2020/09/18	0	0.00	1	24.90	24.85	-1	2,842	-0.04%
2020/09/16	1	24.75	0	0.00	24.80	1	2,844	0.04%
2020/09/14	1	24.75	0	0.00	24.70	1	2,824	0.04%
2020/09/11	1	25.15	10	24.94	24.80	-9	2,811	-0.32%
2020/09/10	0	0.00	2	25.20	25.15	-2	2,788	-0.07%
2020/09/09	10	25.08	14	25.30	25.20	-4	2,779	-0.14%
2020/09/08	8	24.79	0	0.00	24.75	8	2,731	0.29%
2020/09/07	5	24.50	7	24.76	25.00	-2	2,726	-0.07%
2020/09/04	6	24.27	0	0.00	24.30	6	2,702	0.22%
2020/09/03	3	24.55	2	24.45	24.50	1	2,748	0.04%
2020/09/01	3	24.35	0	0.00	24.40	3	2,815	0.11%
2020/08/31	10	24.62	0	0.00	24.60	10	2,789	0.36%
2020/08/28	1	24.60	0	0.00	24.70	1	2,767	0.04%
2020/08/27	26	24.82	0	0.00	24.65	26	2,748	0.95%
2020/08/26	9	25.37	2	25.40	25.25	7	2,659	0.26%
2020/08/25	11	25.37	21	25.59	25.80	-10	2,577	-0.39%
2020/08/24	7	24.50	10	24.60	24.70	-3	2,415	-0.12%
2020/08/21	0	0.00	6	24.72	24.70	-6	2,392	-0.25%
2020/08/20	19	24.15	8	24.34	24.20	11	2,360	0.47%
2020/08/19	13	24.85	0	0.00	24.80	13	2,242	0.58%
2020/08/18	0	0.00	1	25.30	25.15	-1	2,183	-0.05%
2020/08/17	18	25.44	6	25.51	25.45	12	2,137	0.56%
2020/08/14	1	24.75	6	24.63	24.70	-5	2,029	-0.25%
2020/08/13	1	24.00	7	24.05	24.05	-6	1,924	-0.31%
2020/08/12	2.8	23.86	0	0.00	23.95	2.8	1,894	0.15%
2020/08/11	5	23.94	2	23.80	23.90	3	1,873	0.16%
2020/08/10	10	24.25	1.1	23.96	24.05	8.9	1,819	0.49%
2020/08/07	0	0.00	1	23.05	23.20	-1	1,716	-0.06%
2020/08/05	0	0.00	0.1	22.85	22.80	-0.1	1,665	-0.01%
2020/07/31	10	22.20	1	22.15	22.20	9	1,645	0.55%
2020/07/29	15.1	23.30	0	0.00	23.30	15.1	1,570	0.96%
2020/07/28	18	23.48	0	0.00	23.20	18	1,517	1.19%
2020/07/22	2	23.65	0	0.00	23.60	2	1,382	0.14%
2020/07/15	1.2	23.35	0	0.00	23.35	1.2	1,327	0.09%
2020/07/10	5	23.35	0	0.00	23.35	5	1,332	0.38%
2020/07/08	1.1	23.51	1.3	23.52	23.55	-0.2	1,312	-0.01%
2020/07/06	0	0.00	3	23.50	23.55	-3	1,274	-0.24%
2020/07/03	5	23.38	6	23.09	23.00	-1	1,211	-0.08%
2020/06/29	1	22.35	0	0.00	22.40	1	1,108	0.09%
2020/06/23	0	0.00	7	22.52	22.55	-7	1,128	-0.62%
2020/06/15	0	0.00	21	22.55	22.55	-21	1,289	-1.63%
2020/06/12	0	0.00	1	21.95	22.40	-1	1,304	-0.08%
2020/06/10	0	0.00	1	22.75	22.85	-1	1,314	-0.08%
2020/06/09	4	22.43	0	0.00	22.35	4	1,325	0.30%
2020/06/08	20	22.70	5	22.20	22.55	15	1,372	1.09%
2020/06/03	10	22.05	3	22.05	22.05	7	1,408	0.50%
2020/06/02	5	21.90	0	0.00	21.95	5	1,408	0.35%
2020/05/29	1	21.70	0	0.00	21.75	1	1,419	0.07%
2020/05/28	0	0.00	30	21.70	21.70	-30	1,454	-2.06%
2020/05/18	3.1	21.55	0	0.00	21.50	3.1	1,797	0.17%
2020/05/15	0	0.00	1	21.35	21.40	-1	1,833	-0.05%
2020/05/12	3	21.62	0	0.00	21.60	3	1,847	0.16%
2020/05/07	1	21.65	0	0.00	21.65	1	1,823	0.05%
2020/05/06	0	0.00	2	21.65	21.55	-2	1,828	-0.11%
2020/05/04	1	21.30	0	0.00	21.30	1	1,840	0.05%
2020/04/30	0	0.00	2	21.45	21.45	-2	1,843	-0.11%
2020/04/27	0	0.00	100	20.95	21.00	-100	1,903	-5.25%
2020/04/21	0	0.00	1	20.70	20.45	-1	1,938	-0.05%
2020/04/17	50	20.80	0	0.00	20.80	50	1,935	2.58%
2020/04/16	50	20.70	1	20.65	20.75	49	1,917	2.56%
2020/04/15	10	20.81	0	0.00	20.90	10	1,910	0.52%
2020/04/14	2	20.55	0	0.00	20.65	2	1,897	0.11%
2020/04/10	0	0.00	2	20.33	20.35	-2	1,885	-0.11%
2020/04/09	0	0.00	3	20.20	20.20	-3	1,888	-0.16%
2020/04/08	0	0.00	101	19.90	20.10	-101	1,897	-5.32%	大賣/鉅額交易
2020/04/07	5	19.70	1	19.80	19.80	4	1,884	0.21%
2020/04/06	0	20.50	0	0.00	19.55	0	1,871	0.00%
2020/04/01	100	19.50	4	19.48	19.50	96	1,863	5.15%
2020/03/30	1	19.25	0	0.00	19.40	1	1,851	0.05%
2020/03/27	6	19.60	0	0.00	19.55	6	1,838	0.33%
2020/03/24	0	0.00	3	18.90	18.80	-3	1,815	-0.17%
2020/03/23	0.1	18.05	0	0.00	18.00	0.1	1,789	0.01%
2020/03/20	11	18.74	12	18.55	18.75	-1	1,765	-0.06%
2020/03/19	5	18.25	3	17.88	17.80	2	1,724	0.12%
2020/03/18	2	19.50	0	0.00	19.15	2	1,659	0.12%
2020/03/17	0	0.00	1	19.35	19.40	-1	1,632	-0.06%
2020/03/16	1	19.95	0	0.00	19.95	1	1,586	0.06%
2020/03/13	8	19.97	9	19.96	20.50	-1	1,551	-0.06%
2020/03/12	1	21.40	1	21.10	21.10	0	1,464	0.00%
2020/03/11	2	21.68	0	0.00	21.70	2	1,401	0.14%
2020/03/09	3	22.00	13	22.22	21.80	-10	1,326	-0.75%
2020/03/06	6	22.45	0	0.00	22.50	6	1,289	0.47%
2020/03/05	2	22.55	3	22.60	22.55	-1	1,290	-0.08%
2020/03/04	1	22.40	0	0.00	22.40	1	1,292	0.08%
2020/03/02	0	0.00	3	22.45	22.30	-3	1,265	-0.24%
2020/02/27	0	0.00	3	22.80	22.10	-3	1,229	-0.24%
2020/02/26	0	0.00	4	22.65	22.70	-4	1,182	-0.34%
2020/02/25	0	0.00	4	22.60	22.55	-4	1,158	-0.35%
2020/02/20	1	22.40	1	22.40	22.40	0	1,106	0.00%
2020/02/19	3	22.10	200	22.13	22.20	-197	1,073	-18.35%	大賣/鉅額交易
2020/02/18	0	0.00	100	21.76	21.80	-100	1,013	-9.87%
2020/02/17	0.8	21.65	0	0.00	21.65	0.8	976	0.08%
2020/02/10	100	21.35	20	21.30	21.30	80	976	8.19%
2020/02/04	3	21.25	0	0.00	21.25	3	963	0.31%
2020/02/03	0	0.00	1	21.05	21.15	-1	947	-0.11%
2020/01/17	4	21.85	0	0.00	21.80	4	854	0.47%
2020/01/16	1	21.75	0	0.00	21.85	1	850	0.12%
2020/01/07	6	21.20	0	0.00	21.25	6	810	0.74%
2020/01/02	0	0.00	1	21.35	21.30	-1	797	-0.13%
2019/12/31	0	0.00	3	21.05	21.15	-3	782	-0.38%
2019/12/30	1	21.10	0	0.00	21.05	1	782	0.13%
2019/12/20	113	21.38	6	21.17	21.20	107	810	13.21%	大買/鉅額交易
2019/12/19	21	21.05	2	21.05	21.00	19	787	2.41%
2019/12/18	1	21.00	0	0.00	20.95	1	791	0.13%
2019/12/11	80	21.00	3	21.00	21.00	77	789	9.75%
2019/12/10	3	21.02	0	0.00	21.05	3	789	0.38%
2019/12/06	4	20.95	0	0.00	21.00	4	791	0.51%
2019/12/02	10	20.90	0	0.00	20.85	10	803	1.25%
2019/11/29	0	0.00	8	21.05	21.00	-8	795	-1.01%
2019/11/28	10	21.10	0	0.00	21.05	10	782	1.28%
2019/11/27	0	0.00	1	21.25	21.30	-1	770	-0.13%
2019/11/26	3	21.35	0	0.00	21.35	3	770	0.39%
2019/11/25	1	21.25	0	0.00	21.20	1	763	0.13%
2019/11/22	2	21.15	0	0.00	21.10	2	749	0.27%
2019/11/19	0	0.00	15	21.00	21.00	-15	717	-2.09%
2019/11/18	0	0.00	1	20.70	20.70	-1	668	-0.15%
2019/11/15	0	0.00	100	20.50	20.55	-100	652	-15.33%
2019/11/13	10	20.55	0	0.00	20.55	10	653	1.53%
2019/11/12	101	20.20	0	0.00	20.45	101	643	15.71%	大買/鉅額交易
2019/11/11	0	0.00	6	20.20	20.15	-6	628	-0.96%
2019/11/06	5	20.23	0	0.00	20.35	5	634	0.79%
2019/10/31	5	20.33	0	0.00	20.35	5	631	0.79%
2019/10/29	2	20.30	0	0.00	20.30	2	642	0.31%
2019/10/23	1	20.25	0	0.00	20.30	1	704	0.14%
2019/10/21	20	20.30	0	0.00	20.40	20	735	2.72%
2019/10/18	20	20.20	8	20.15	20.20	12	745	1.61%
2019/10/09	25	20.00	0	0.00	20.05	25	954	2.62%
2019/10/07	1	20.05	8	20.05	20.00	-7	981	-0.71%
2019/10/03	12	19.98	0	0.00	20.00	12	1,020	1.18%
2019/09/27	2	20.35	0	0.00	20.40	2	1,023	0.20%
2019/09/26	1	20.50	0	0.00	20.45	1	1,048	0.10%
2019/09/25	7	20.47	0	0.00	20.55	7	1,078	0.65%
2019/09/24	0	0.00	15	20.57	20.65	-15	1,111	-1.35%
2019/09/23	0	0.00	1	20.50	20.50	-1	1,106	-0.09%
2019/09/20	3	20.40	0	0.00	20.40	3	1,123	0.27%
2019/09/18	10	20.30	3	20.30	20.35	7	1,180	0.59%
2019/09/11	1	20.10	0	0.00	20.15	1	1,303	0.08%
2019/09/05	0	0.00	1	20.25	20.25	-1	1,306	-0.08%
2019/09/04	2	20.08	0	0.00	20.10	2	1,306	0.15%
2019/08/30	2	19.95	0	0.00	19.95	2	1,330	0.15%
2019/08/29	2	19.90	0	0.00	19.90	2	1,344	0.15%
2019/08/28	1	19.80	0	0.00	19.85	1	1,356	0.07%
2019/08/19	0	0.00	3	20.10	20.00	-3	1,492	-0.20%
2019/08/16	0	0.00	1	20.05	20.05	-1	1,493	-0.07%
2019/08/13	1	19.60	2	19.78	19.80	-1	1,497	-0.07%
2019/08/12	3	19.55	0	0.00	19.50	3	1,487	0.20%
2019/08/06	2	19.25	0	0.00	19.40	2	1,508	0.13%
2019/08/05	8	19.35	0	0.00	19.35	8	1,510	0.53%
2019/07/29	3	19.45	0	0.00	19.45	3	1,512	0.20%
2019/07/25	10	19.70	0	0.00	19.50	10	1,484	0.67%
2019/07/22	1	19.95	0	0.00	19.95	1	1,430	0.07%
2019/07/19	1	20.05	0	0.00	20.10	1	1,410	0.07%
2019/07/17	1	21.90	2	21.95	21.95	-1	1,317	-0.08%
2019/07/16	10	22.00	0	0.00	22.00	10	1,259	0.79%
2019/07/15	1	22.05	0	0.00	22.10	1	1,230	0.08%
2019/07/12	1	22.05	0	0.00	22.10	1	1,238	0.08%
2019/07/11	0	0.00	8	22.12	22.15	-8	1,228	-0.65%
2019/07/10	2	22.00	0	0.00	22.10	2	1,225	0.16%
2019/07/05	0	0.00	10	22.20	22.25	-10	1,239	-0.81%
2019/07/02	0	0.00	10	22.20	22.20	-10	1,276	-0.78%
2019/06/21	1	21.95	0	0.00	21.85	1	1,365	0.07%
2019/06/18	3	21.70	1	21.70	21.65	2	1,370	0.15%
2019/06/13	1	21.55	0	0.00	21.55	1	1,445	0.07%
2019/06/12	5	21.50	0	0.00	21.65	5	1,447	0.35%
2019/06/11	1	21.60	1	21.65	21.60	0	1,442	0.00%
2019/06/04	5	21.85	0	0.00	21.80	5	1,412	0.35%
2019/06/03	0	0.00	0	21.80	21.80	0	1,399	0.00%
2019/05/30	0	0.00	1	21.70	21.70	-1	1,392	-0.07%
2019/05/29	0	0.00	0	21.65	21.65	0	1,385	0.00%
2019/05/28	11	21.95	1	21.85	21.85	10	1,359	0.74%
2019/05/27	1	21.80	10	21.99	21.95	-9	1,339	-0.67%
2019/05/17	1	21.05	0	0.00	21.00	1	1,278	0.08%
2019/05/14	4	20.50	0	0.00	20.65	4	1,288	0.31%
2019/05/13	0	0.00	1	20.70	20.70	-1	1,279	-0.08%
2019/05/09	1	21.00	0	0.00	20.90	1	1,288	0.08%
2019/05/03	0	0.00	2	21.10	21.15	-2	1,272	-0.16%
2019/04/23	0	0.00	0.2	21.00	20.95	-0.2	1,260	-0.01%
2019/04/19	4	20.75	0	0.00	20.85	4	1,279	0.31%
2019/04/18	3	20.87	0	0.00	20.75	3	1,283	0.23%
2019/04/12	5	20.90	0	0.00	21.10	5	1,264	0.40%
2019/04/11	0	0.00	7	21.20	21.05	-7	1,256	-0.56%
2019/04/10	4	21.50	0	0.00	21.50	4	1,215	0.33%
2019/04/09	0.2	22.25	10	21.85	21.85	-9.9	1,168	-0.84%
2019/04/08	1	21.85	0	0.00	21.90	1	1,189	0.08%
2019/04/03	0	0.00	9	21.85	21.85	-9	1,177	-0.76%
2019/04/02	1	21.85	0	0.00	21.90	1	1,188	0.08%
2019/04/01	0	0.00	5	22.10	22.10	-5	1,151	-0.43%
2019/03/28	0	0.00	4	21.63	21.65	-4	1,042	-0.38%
2019/03/27	11	21.88	2	21.85	21.80	9	1,027	0.88%
2019/03/26	6	22.08	0	0.00	22.20	6	980	0.61%
2019/03/25	5	21.60	0	0.00	21.70	5	931	0.54%
2019/03/22	7	21.74	4	21.85	21.85	3	905	0.33%
2019/03/20	0	0.00	10	20.90	21.15	-10	826	-1.21%
2019/03/19	4	20.54	0	0.00	20.50	4	760	0.53%
2019/03/18	5	20.40	0	0.00	20.50	5	754	0.66%
2019/03/13	5	20.30	0	0.00	20.30	5	757	0.66%
2019/03/07	1	20.45	20	20.44	20.50	-19	779	-2.44%
2019/03/06	0	0.00	5	20.30	20.45	-5	780	-0.64%
2019/03/05	20	20.30	5	20.25	20.25	15	773	1.94%
2019/02/25	0	0.00	2	20.10	20.25	-2	759	-0.26%
2019/02/21	0	0.00	1	20.15	20.25	-1	749	-0.13%
2019/02/18	0	0.00	13	20.00	20.05	-13	754	-1.72%
2019/02/14	0	0.00	2	20.15	20.15	-2	745	-0.27%
2019/02/12	5	20.15	0	0.00	20.20	5	757	0.66%
2019/02/11	2	20.15	0	0.00	20.10	2	784	0.25%
2019/01/30	0	0.00	6	20.00	20.15	-6	777	-0.77%
2019/01/21	0	0.00	1	19.90	19.95	-1	811	-0.12%
2019/01/15	0	0.00	10	19.73	19.75	-10	862	-1.16%
2019/01/11	3	19.75	0	0.00	19.75	3	874	0.34%
2019/01/09	3	20.05	0	0.00	20.00	3	874	0.34%
2019/01/08	2	19.55	0	0.00	19.60	2	858	0.23%
2019/01/03	5	19.45	0	0.00	19.45	5	902	0.55%
2019/01/02	5	19.55	0	0.00	19.55	5	913	0.55%
2018/12/26	0	0.00	5	19.40	19.30	-5	885	-0.56%
2018/12/25	3	19.65	0	0.00	19.50	3	876	0.34%
2018/12/20	6	19.00	0	0.00	19.00	6	878	0.68%
2018/12/18	5	19.10	0	0.00	19.05	5	887	0.56%
2018/12/17	3	19.25	0	0.00	19.25	3	885	0.34%
2018/12/14	3	19.30	0	0.00	19.30	3	898	0.33%
2018/12/10	11	19.12	0	0.00	19.15	11	903	1.22%
2018/12/03	7	19.45	0	0.00	19.70	7	894	0.78%
2018/11/14	4	19.40	0	0.00	19.40	4	939	0.43%
2018/11/06	0	0.00	4	18.73	18.70	-4	919	-0.43%
2018/11/02	1	18.50	0	0.00	18.50	1	945	0.11%
2018/10/31	3	18.30	0	0.00	18.30	3	954	0.31%
2018/10/30	1	18.10	0	0.00	18.20	1	942	0.11%
2018/10/24	0	0.00	8	18.85	18.75	-8	918	-0.87%
2018/10/11	4	19.80	5	20.20	19.65	-1	904	-0.11%
2018/10/09	3	20.55	0	0.00	20.55	3	875	0.34%
2018/10/04	1	21.05	0	0.00	21.00	1	855	0.12%
2018/10/03	0	0.00	0.1	21.55	21.10	-0.1	871	-0.01%
2018/09/21	0	0.00	1	21.05	21.05	-1	1,066	-0.09%
2018/09/20	4	20.80	0	0.00	20.90	4	1,069	0.37%
2018/09/14	0	0.00	1	21.05	21.00	-1	1,138	-0.09%
2018/08/22	0	0.00	1	21.45	21.40	-1	1,557	-0.06%
2018/08/08	0	0.00	2	22.10	21.90	-2	2,140	-0.09%
2018/08/03	1	22.00	0	0.00	21.90	1	2,402	0.04%
2018/08/02	0	0.00	1	22.50	22.15	-1	2,432	-0.04%
2018/07/31	1	22.40	0	0.00	22.40	1	2,511	0.04%
2018/07/26	2	22.65	0	0.00	22.75	2	2,549	0.08%
2018/07/25	0	0.00	1	22.15	22.20	-1	2,567	-0.04%
2018/07/24	2	21.60	0	0.00	21.60	2	2,571	0.08%
2018/07/20	3	21.75	0	0.00	21.50	3	2,656	0.11%
2018/07/16	1	22.20	0	0.00	22.00	1	2,983	0.03%
2018/07/12	3	21.90	22	22.19	22.10	-19	3,073	-0.62%
2018/07/11	2	21.80	0	0.00	22.25	2	3,130	0.06%
2018/07/10	2	21.73	5	21.81	22.00	-3	3,223	-0.09%
2018/07/09	7	21.12	0	0.00	21.00	7	3,350	0.21%
2018/07/06	0	0.00	2	22.90	23.25	-2	3,353	-0.06%
2018/07/03	1	23.15	1	23.30	23.00	0	3,524	0.00%
2018/06/28	1	22.95	0	0.00	22.95	1	3,592	0.03%
2018/06/27	6	23.19	0	0.00	22.80	6	3,617	0.17%
2018/06/26	2	22.95	0	0.00	23.30	2	3,617	0.06%
2018/06/25	0	0.00	12	23.62	23.35	-12	3,610	-0.33%
2018/06/22	2	24.35	2	24.10	24.30	0	3,586	0.00%
2018/06/21	3	24.35	7	24.43	24.35	-4	3,587	-0.11%
2018/06/20	2	24.15	0	0.00	24.20	2	3,587	0.06%
2018/06/19	1	24.20	0	0.00	24.20	1	3,589	0.03%
2018/06/15	4	24.89	0	0.00	24.75	4	3,621	0.11%
2018/06/14	2	25.05	2	24.90	25.10	0	3,586	0.00%
2018/06/13	1	25.45	1	25.50	25.50	0	3,535	0.00%
2018/06/12	1	25.65	0	0.00	25.65	1	3,514	0.03%
2018/06/11	2	26.00	0	0.00	25.95	2	3,487	0.06%
2018/06/08	0	0.00	4	26.25	26.30	-4	3,466	-0.12%
2018/06/06	0	0.00	47	26.40	26.60	-47	3,407	-1.38%
2018/06/05	0	0.00	1	26.90	26.55	-1	3,382	-0.03%
2018/06/04	4	26.56	0	0.00	26.80	4	3,338	0.12%
2018/06/01	0	0.00	5	26.40	26.40	-5	3,294	-0.15%
2018/05/30	2	25.75	0	0.00	25.75	2	3,219	0.06%
2018/05/29	5	25.44	9	25.42	25.45	-4	3,181	-0.13%
2018/05/28	1	25.70	0	0.00	25.65	1	3,158	0.03%
2018/05/25	0	0.00	2	26.25	26.05	-2	3,120	-0.06%
2018/05/24	5	26.50	0	0.00	26.60	5	3,071	0.16%
2018/05/23	0	0.00	0	26.15	26.20	0	2,997	0.00%
2018/05/22	4	25.93	1	25.30	25.25	3	2,915	0.10%
2018/05/21	0	0.00	14	26.70	26.40	-14	2,813	-0.50%
2018/05/18	3	26.27	4	26.10	26.60	-1	2,755	-0.04%
2018/05/17	2	26.10	12	25.88	26.30	-10	2,663	-0.38%
2018/05/16	10	25.55	0	0.00	25.20	10	2,557	0.39%
2018/05/15	15	25.48	0	0.00	25.35	15	2,474	0.61%
2018/05/14	1	24.30	0	0.00	24.45	1	2,349	0.04%
2018/05/11	28	23.60	16	22.93	23.45	12	2,279	0.53%
2018/05/10	15	24.13	0	0.00	24.05	15	2,179	0.69%
2018/05/09	19	24.67	8	24.60	24.60	11	2,129	0.52%
2018/05/07	3	23.95	0	0.00	24.10	3	2,036	0.15%
2018/05/03	2	23.80	0	0.00	24.00	2	1,997	0.10%
2018/04/30	2	23.90	1	23.80	23.65	1	1,937	0.05%
2018/04/27	17	23.81	344	23.48	23.80	-327	1,911	-17.10%	大賣/鉅額交易
2018/04/26	333	24.78	6.2	24.14	23.80	326.8	1,866	17.51%	大買/鉅額交易
2018/04/25	6	23.94	3	23.65	24.30	3	1,790	0.17%
2018/04/24	10	24.39	3.5	24.26	24.20	6.5	1,711	0.38%
2018/04/23	10	23.70	0	0.00	23.75	10	1,551	0.64%
2018/04/20	1	23.70	51	23.80	23.70	-50	1,519	-3.29%
2018/04/19	4	23.65	2	23.45	23.50	2	1,454	0.14%
2018/04/18	3	23.50	2	23.43	23.55	1	1,412	0.07%
2018/04/17	0	0.00	4	23.51	23.45	-4	1,359	-0.29%
2018/04/16	6	23.84	2	23.98	23.75	4	1,292	0.31%
2018/04/13	5	22.79	5	23.15	23.20	0	1,176	0.00%
2018/04/12	3.7	22.46	8	22.61	22.75	-4.3	1,014	-0.42%
2018/04/11	11	22.02	15	21.88	21.95	-4	930	-0.43%
2018/04/10	2	22.45	3	22.50	22.55	-1	853	-0.12%
2018/04/09	51	22.55	0	0.00	22.45	51	794	6.42%
2018/04/02	8	21.08	2	21.15	21.25	6	650	0.92%
2018/03/30	1	20.40	1	20.60	20.60	0	574	0.00%
2018/03/29	2	20.10	0	0.00	20.15	2	532	0.38%
2018/03/28	2	20.10	0	0.00	20.05	2	517	0.39%
2018/03/27	3	20.13	13	20.20	20.15	-10	503	-1.99%
2018/03/26	0	0.00	2	20.00	20.00	-2	477	-0.42%
2018/03/23	0	0.00	5	19.80	19.85	-5	448	-1.11%
2018/03/22	0	0.00	2	19.85	19.80	-2	431	-0.46%
2018/03/15	0	0.00	1	18.70	18.75	-1	323	-0.31%
2018/03/13	0	0.00	1	18.70	18.70	-1	325	-0.31%
2018/03/09	1	18.15	0	0.00	18.30	1	311	0.32%
2018/03/06	0	18.00	0	0.00	18.10	0	311	0.00%
2018/02/07	0	0.00	4	17.80	17.85	-4	321	-1.25%
2018/01/23	0	0.00	2	18.55	18.65	-2	317	-0.63%