國喬 (1312)-元大-六合券商分點個股進出

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
11.70
漲跌
▼0.10
漲幅
-0.85%
成交量
1,491張
產業
上市塑膠類股
645人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/11/21	0	0.00	5	11.70	11.70	-5	2,599	-0.19%
2024/11/20	0	0.00	1	11.90	11.80	-1	2,610	-0.04%
2024/11/19	2	11.95	0	0.00	12.00	2	2,638	0.08%
2024/11/18	18	12.09	0	0.00	12.05	18	2,645	0.68%
2024/11/14	5.1	11.50	0	0.00	11.30	5.1	2,587	0.20%
2024/11/13	1.1	11.61	0	0.00	11.55	1.1	2,557	0.04%
2024/11/12	1	11.65	0	0.00	11.70	1	2,548	0.04%
2024/11/11	0	12.10	3	12.00	11.95	-3	2,536	-0.12%
2024/11/07	0	12.45	0	0.00	12.35	0	2,557	0.00%
2024/11/01	0	12.25	0	0.00	12.25	0	3,016	0.00%
2024/10/30	5	12.10	0	0.00	12.10	5	3,063	0.16%
2024/10/24	1.1	12.45	0	0.00	12.40	1.1	3,136	0.04%
2024/10/23	3	12.40	0	0.00	12.40	3	3,179	0.09%
2024/10/22	0	0.00	10	12.45	12.50	-10	3,191	-0.31%
2024/10/18	0	12.80	0	0.00	12.70	0	3,413	0.00%
2024/10/17	4	12.95	0	0.00	12.75	4	3,586	0.11%
2024/10/16	1	12.75	0	0.00	12.70	1	3,804	0.03%
2024/10/09	3	12.80	0	0.00	12.80	3	4,312	0.07%
2024/10/07	0	0.00	4	13.40	13.55	-4	4,285	-0.09%
2024/10/04	1	13.70	0	0.00	13.45	1	4,291	0.02%
2024/10/01	0	13.40	0	0.00	13.45	0	4,335	0.00%
2024/09/27	11	13.51	0	0.00	13.65	11	4,371	0.25%
2024/09/26	35	13.00	34	12.99	12.95	1	4,240	0.02%
2024/09/25	2	13.05	0	0.00	13.05	2	4,240	0.05%
2024/09/20	5	13.25	0	0.00	13.10	5	4,310	0.12%
2024/09/19	0	0.00	3	12.95	13.05	-3	4,299	-0.07%
2024/09/18	1	13.25	0	0.00	13.05	1	4,327	0.02%
2024/09/13	3	12.35	0	0.00	12.85	3	4,414	0.07%
2024/09/04	0.1	12.45	0	0.00	12.40	0.1	4,336	0.00%
2024/09/03	10	13.00	0	0.00	12.95	10	4,304	0.23%
2024/08/26	21	13.35	0	0.00	13.35	21	4,530	0.46%
2024/08/22	10	13.45	0	0.00	13.40	10	4,624	0.22%
2024/08/07	0	0.00	1	13.50	13.30	-1	5,323	-0.02%
2024/08/05	1	13.10	0	0.00	12.85	1	5,107	0.02%
2024/08/02	0.1	14.30	0	0.00	14.25	0.1	4,874	0.00%
2024/08/01	0	0.00	5	14.75	14.75	-5	4,821	-0.10%
2024/07/29	3	14.73	4	14.70	14.60	-1	4,724	-0.02%
2024/07/23	1	14.75	0	0.00	14.60	1	4,683	0.02%
2024/07/22	1	14.70	0	0.00	14.70	1	4,659	0.02%
2024/07/19	1	14.90	0	0.00	14.90	1	4,566	0.02%
2024/07/18	5	15.65	9	15.40	15.50	-4	4,390	-0.09%
2024/07/17	0	0.00	2	15.45	15.30	-2	4,215	-0.05%
2024/07/16	0	0.00	5	15.05	15.05	-5	4,035	-0.12%
2024/07/12	4	15.05	3	15.20	15.05	1	3,917	0.03%
2024/07/11	14	14.45	0	0.00	14.45	14	3,605	0.39%
2024/07/10	0	0.00	2	14.30	14.25	-2	3,585	-0.06%
2024/07/09	0	0.00	5	14.10	14.15	-5	3,570	-0.14%
2024/07/08	1	14.50	0	0.00	14.40	1	3,546	0.03%
2024/07/05	2	14.40	0	0.00	14.45	2	3,538	0.06%
2024/06/28	0	0.00	1	14.10	14.00	-1	3,441	-0.03%
2024/06/27	0	0.00	1	13.95	13.95	-1	3,421	-0.03%
2024/06/26	0	0.00	1	14.20	13.95	-1	3,400	-0.03%
2024/06/24	0	0.00	0.2	14.40	14.40	-0.2	3,386	-0.01%
2024/06/21	1.2	14.26	0	0.00	14.60	1.2	3,365	0.03%
2024/06/20	0	0.00	2	14.05	14.15	-2	3,241	-0.06%
2024/06/17	0	0.00	11	14.10	14.10	-11	3,218	-0.34%
2024/06/12	0.2	13.95	0	0.00	13.95	0.2	3,239	0.01%
2024/06/11	0	0.00	0.2	14.05	14.00	-0.2	3,231	-0.01%
2024/06/07	5	13.90	2	14.10	14.25	3	3,262	0.09%
2024/06/04	0	0.00	37	13.95	13.85	-37	3,211	-1.15%
2024/06/03	0	0.00	7	14.25	14.30	-7	3,151	-0.22%
2024/05/31	10	14.60	0	0.00	14.50	10	3,115	0.32%
2024/05/30	27	14.72	3	14.80	14.55	24	3,114	0.77%
2024/05/28	0	0.00	2	14.65	14.75	-2	3,056	-0.07%
2024/05/27	0	0.00	53.8	14.10	14.10	-53.8	2,967	-1.81%
2024/05/24	10	14.05	0	0.00	14.25	10	2,966	0.34%
2024/05/23	1	14.05	0	0.00	14.05	1	2,947	0.03%
2024/05/20	50	14.67	3	14.53	14.45	47	2,842	1.65%
2024/05/17	2	14.70	4	14.70	14.70	-2	2,801	-0.07%
2024/05/16	12	14.84	3	14.77	14.80	9	2,730	0.33%
2024/05/15	7	14.99	5	14.95	14.85	2	2,643	0.08%
2024/05/14	0	0.00	6	14.20	14.15	-6	2,372	-0.25%
2024/05/13	8	14.21	5	14.24	14.35	3	2,299	0.13%
2024/05/10	0	13.40	0	0.00	13.40	0	2,056	0.00%
2024/05/07	3	13.23	0	0.00	13.25	3	2,087	0.14%
2024/04/30	2	13.50	0	0.00	13.50	2	2,125	0.09%
2024/04/29	0	0.00	3.5	13.56	13.65	-3.5	2,121	-0.16%
2024/04/23	0	0.00	5	13.15	13.20	-5	2,178	-0.23%
2024/04/22	5.2	13.15	4	13.10	13.15	1.2	2,245	0.05%
2024/04/18	1	12.95	20	12.88	13.10	-19	2,182	-0.87%
2024/04/16	7	13.01	0	0.00	12.95	7	2,259	0.31%
2024/04/15	1	13.50	0	0.00	13.35	1	2,248	0.04%
2024/04/11	3	13.40	0	0.00	13.35	3	2,269	0.13%
2024/04/10	2	13.75	0	0.00	13.70	2	2,261	0.09%
2024/04/09	12	13.58	1	13.50	13.55	11	2,269	0.48%
2024/04/03	0	0.00	1	13.20	13.20	-1	2,279	-0.04%
2024/03/25	0	0.00	1	13.40	13.40	-1	2,781	-0.04%
2024/03/21	0	0.00	0.2	13.45	13.45	-0.2	2,906	-0.01%
2024/03/20	1	13.00	0	0.00	13.15	1	2,986	0.03%
2024/03/15	1	13.40	0	0.00	13.35	1	3,116	0.03%
2024/03/14	2	13.55	0	0.00	13.50	2	3,180	0.06%
2024/03/13	1.2	13.54	0	0.00	13.45	1.2	3,199	0.04%
2024/03/12	0	13.85	0	0.00	13.85	0	3,168	0.00%
2024/03/08	6	13.53	0	0.00	13.55	6	3,175	0.19%
2024/03/07	0	0.00	5.3	13.90	13.90	-5.3	3,119	-0.17%
2024/03/05	1	13.95	5	14.00	14.00	-4	3,129	-0.13%
2024/03/04	1	14.05	0	14.10	14.05	1	3,123	0.03%
2024/02/27	0	0.00	10	14.25	14.10	-10	3,200	-0.31%
2024/02/21	0.2	14.50	1	14.35	14.35	-0.8	3,160	-0.03%
2024/02/20	0	0.00	2	14.55	14.50	-2	3,151	-0.06%
2024/02/19	3.2	14.70	20	14.70	14.70	-16.8	3,164	-0.53%
2024/02/16	12	14.45	13	14.39	14.45	-1	3,162	-0.03%
2024/02/05	2	14.20	6	14.22	14.25	-4	3,121	-0.13%
2024/02/01	20	14.55	0	0.00	14.55	20	3,102	0.64%
2024/01/31	0	14.50	0	0.00	14.40	0	3,075	0.00%
2024/01/26	0	0.00	12	14.46	14.50	-12	3,020	-0.40%
2024/01/23	3	14.30	0	0.00	14.25	3	2,954	0.10%
2024/01/22	1	14.15	0	0.00	14.15	1	2,937	0.03%
2024/01/19	2	14.05	0	0.00	14.10	2	2,918	0.07%
2024/01/18	5	14.05	0	0.00	14.05	5	2,900	0.17%
2024/01/16	13.2	14.32	0	0.00	14.30	13.2	2,815	0.47%
2024/01/10	0.3	14.80	0	0.00	14.70	0.3	2,695	0.01%
2024/01/03	2	15.15	0	0.00	15.15	2	2,545	0.08%
2023/12/29	0	0.00	3	15.18	15.20	-3	2,498	-0.12%
2023/12/27	0	0.00	4	15.13	15.10	-4	2,422	-0.17%
2023/12/26	0.8	15.15	70	15.01	15.10	-69.2	2,395	-2.89%
2023/12/25	250	14.83	34	14.85	14.85	216	2,213	9.76%	大買/鉅額交易
2023/12/22	21	15.15	99	15.07	15.05	-78	1,962	-3.97%
2023/12/21	20	15.33	0	0.00	15.30	20	1,937	1.03%
2023/12/19	3	14.85	93.1	14.90	14.90	-90.1	1,841	-4.89%
2023/12/18	8	15.22	0	0.00	15.20	8	1,754	0.46%
2023/12/14	1.3	15.21	0	0.00	15.20	1.3	1,614	0.08%
2023/12/12	2	15.10	4.1	15.40	15.45	-2.1	1,536	-0.13%
2023/12/11	4	15.25	1.2	15.25	15.20	2.9	1,441	0.20%
2023/12/07	6	15.72	0	0.00	15.70	6	1,337	0.45%
2023/12/06	1	15.95	0	0.00	15.95	1	1,305	0.08%
2023/12/01	0	0.00	0.7	16.07	15.95	-0.7	1,251	-0.06%
2023/11/29	0	0.00	0.4	16.25	16.10	-0.4	1,197	-0.03%
2023/11/23	0	0.00	8	16.40	16.45	-8	1,045	-0.77%
2023/11/20	0	0.00	0.7	16.40	16.35	-0.7	1,023	-0.07%
2023/11/16	2	16.40	0	0.00	16.35	2	1,043	0.19%
2023/11/14	0	0.00	6	15.70	15.80	-6	1,023	-0.59%
2023/11/13	0	0.00	0.4	15.85	15.75	-0.4	1,051	-0.04%
2023/11/10	0	0.00	0.4	15.92	15.80	-0.4	1,096	-0.04%
2023/11/09	0	0.00	1	16.02	15.85	-1	1,163	-0.08%
2023/11/08	0	0.00	0.3	16.20	16.00	-0.3	1,255	-0.02%
2023/11/07	0	0.00	0.3	16.20	16.05	-0.3	1,262	-0.02%
2023/10/23	1	15.95	1.7	16.00	15.95	-0.7	1,472	-0.05%
2023/10/20	1	15.85	0	0.00	15.90	1	1,472	0.07%
2023/10/16	0	0.00	0.5	16.70	16.60	-0.5	1,524	-0.03%
2023/10/11	2	16.30	0	0.00	16.20	2	1,587	0.13%
2023/10/04	1	16.25	0	0.00	16.30	1	1,644	0.06%
2023/10/02	1	16.60	0	0.00	16.60	1	1,671	0.06%
2023/09/27	0	0.00	1	16.65	16.65	-1	1,730	-0.06%
2023/09/26	1	16.75	2	16.80	16.75	-1	1,741	-0.06%
2023/09/20	1	17.35	0	0.00	17.25	1	1,753	0.06%
2023/09/19	2	17.40	0	0.00	17.45	2	1,751	0.11%
2023/09/18	8	17.43	0	0.00	17.40	8	1,745	0.46%
2023/09/14	0	0.00	2	17.45	17.40	-2	1,754	-0.11%
2023/09/13	1	17.45	0	0.00	17.55	1	1,748	0.06%
2023/09/11	4	17.15	1	17.20	17.10	3	1,733	0.17%
2023/09/07	0	0.00	1	16.85	16.85	-1	1,723	-0.06%
2023/09/06	0	0.00	3	17.05	16.95	-3	1,734	-0.17%
2023/09/05	1	17.25	0	0.00	17.20	1	1,737	0.06%
2023/09/01	1	16.75	0	0.00	17.00	1	1,729	0.06%
2023/08/24	3	16.53	0	0.00	16.50	3	1,825	0.16%
2023/08/23	1	16.40	0	0.00	16.40	1	1,825	0.05%
2023/08/18	0	0.00	2	16.85	16.85	-2	1,825	-0.11%
2023/08/17	2	16.25	0	0.00	16.70	2	1,817	0.11%
2023/08/16	4	16.64	2	16.50	16.50	2	1,787	0.11%
2023/08/15	2	17.10	5	16.94	16.95	-3	1,758	-0.17%
2023/08/14	6	17.32	0	0.00	17.25	6	1,706	0.35%
2023/08/11	103	18.69	0	0.00	18.65	103	1,621	6.35%	大買/鉅額交易
2023/08/09	0	0.00	0.1	18.80	18.85	-0.1	1,648	0.00%
2023/08/08	0	0.00	0.2	18.80	18.75	-0.2	1,674	-0.01%
2023/08/02	1	19.00	5	18.85	18.70	-4	1,718	-0.23%
2023/07/31	5	18.60	1	18.50	18.40	4	1,654	0.24%
2023/07/26	1	18.35	10	18.25	18.35	-9	1,683	-0.53%
2023/07/25	1	18.20	0	0.00	18.25	1	1,705	0.06%
2023/07/24	0	0.00	1.1	18.15	18.15	-1.1	1,735	-0.06%
2023/07/20	0	0.00	1	18.35	18.40	-1	1,826	-0.05%
2023/07/18	0	0.00	0.1	18.60	18.45	-0.1	1,973	0.00%
2023/07/13	2	18.15	0	0.00	18.20	2	2,108	0.09%
2023/07/12	6.1	18.32	0	0.00	18.25	6.1	2,130	0.28%
2023/07/10	2	18.55	0	0.00	18.50	2	2,291	0.09%
2023/07/07	0	0.00	5	18.60	18.65	-5	2,329	-0.21%
2023/07/03	0	0.00	1.1	19.45	19.50	-1.1	2,421	-0.04%
2023/06/29	0	0.00	2	19.40	19.30	-2	2,438	-0.08%
2023/06/27	0	0.00	1.6	19.30	19.25	-1.6	2,458	-0.06%
2023/06/26	0	0.00	1	19.30	19.30	-1	2,504	-0.04%
2023/06/21	0.1	19.20	2	19.25	19.25	-2	2,533	-0.08%
2023/06/15	0	0.00	1	19.30	19.30	-1	2,531	-0.04%
2023/06/09	0	0.00	2	19.50	19.45	-2	2,629	-0.08%
2023/06/08	0	0.00	0	19.60	19.60	0	2,650	0.00%
2023/05/30	0	0.00	0.1	19.05	18.95	-0.1	2,666	0.00%
2023/05/29	0	0.00	0.2	19.10	19.00	-0.2	2,667	-0.01%
2023/05/23	0	0.00	2	19.35	19.30	-2	2,697	-0.07%
2023/05/17	0	0.00	1	19.25	19.20	-1	2,735	-0.04%
2023/05/12	5	18.85	0	19.30	18.90	5	2,774	0.18%
2023/05/11	5	18.85	0	19.30	18.75	5	2,751	0.18%
2023/05/10	4	19.33	6.6	19.36	19.25	-2.6	2,767	-0.09%
2023/05/09	0	0.00	3	19.53	19.45	-3	2,776	-0.11%
2023/05/08	0	0.00	1	19.75	19.75	-1	2,779	-0.04%
2023/05/05	2	19.60	1.4	19.72	19.70	0.6	2,811	0.02%
2023/05/03	2	19.85	0	0.00	19.85	2	2,862	0.07%
2023/04/28	1	20.10	0	0.00	20.25	1	2,931	0.04%
2023/04/27	0	0.00	1	20.30	20.30	-1	2,925	-0.03%
2023/04/26	0	20.25	6	20.13	20.25	-6	2,960	-0.20%
2023/04/25	0	0.00	5	20.70	20.30	-5	2,926	-0.17%
2023/04/24	5	20.40	1	20.90	20.80	4	2,921	0.14%
2023/04/21	2	20.20	1.7	20.21	20.25	0.3	2,765	0.01%
2023/04/18	3	20.50	0	0.00	20.55	3	2,732	0.11%
2023/04/14	0	0.00	0	21.20	21.15	0	2,686	0.00%
2023/03/29	0	0.00	20	19.90	19.85	-20	2,644	-0.76%
2023/03/28	0	0.00	0.1	20.00	19.80	-0.1	2,687	0.00%
2023/03/27	0	0.00	0.1	19.97	20.00	-0.1	2,697	0.00%
2023/03/21	0	0.00	7	19.49	19.40	-7	2,841	-0.25%
2023/03/17	1	19.65	0	0.00	19.55	1	3,123	0.03%
2023/03/16	2	19.15	1.4	19.15	18.90	0.6	3,124	0.02%
2023/03/13	2	19.50	0	0.00	19.65	2	3,388	0.06%
2023/03/10	3	19.57	3	19.60	19.60	0	3,538	0.00%
2023/03/09	1	19.90	0	0.00	19.90	1	3,990	0.03%
2023/03/07	1	19.95	0	0.00	20.00	1	4,436	0.02%
2023/03/06	3	20.00	3	19.97	19.85	0	4,576	0.00%
2023/03/03	1	19.85	0	0.00	19.85	1	4,645	0.02%
2023/03/02	1	19.80	0	0.00	19.75	1	4,680	0.02%
2023/03/01	1	19.80	0	0.00	19.80	1	4,684	0.02%
2023/02/23	0	0.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/22	0.1	19.85	2	19.75	19.85	-1.9	4,664	-0.04%
2023/02/21	1	19.85	0	0.00	19.80	1	4,678	0.02%
2023/02/10	5	19.35	3	19.55	19.30	2	5,003	0.04%
2023/02/08	0	0.00	1	19.60	19.60	-1	4,977	-0.02%
2023/02/03	1	19.85	0	0.00	19.85	1	4,885	0.02%
2023/02/02	0	0.00	2	19.90	19.95	-2	4,851	-0.04%
2023/02/01	0	0.00	1	20.10	20.10	-1	4,806	-0.02%
2023/01/31	1.8	20.16	2	20.30	20.05	-0.2	4,794	0.00%
2023/01/17	0	0.00	2	19.75	19.85	-2	4,691	-0.04%
2023/01/16	0	0.00	1	19.70	19.70	-1	4,665	-0.02%
2023/01/12	0	19.55	0	0.00	19.60	0	4,591	0.00%
2023/01/09	1.1	19.30	0	0.00	19.35	1.1	4,516	0.02%
2023/01/05	0	0.00	2	19.30	19.30	-2	4,514	-0.04%
2023/01/04	0	0.00	7	19.34	19.30	-7	4,480	-0.16%
2023/01/03	5	19.20	2	19.20	19.20	3	4,453	0.07%
2022/12/30	0	0.00	150	18.85	18.85	-150	4,427	-3.39%	大賣/鉅額交易
2022/12/27	15	19.20	0	0.00	19.20	15	4,403	0.34%
2022/12/26	0	0.00	7	19.15	19.10	-7	4,384	-0.16%
2022/12/23	7	18.80	0	0.00	18.95	7	4,368	0.16%
2022/12/22	142	18.66	8	18.53	18.75	134	4,346	3.08%	大買/鉅額交易
2022/12/21	1	18.15	0	0.00	18.15	1	4,338	0.02%
2022/12/20	5	18.25	1	18.25	18.25	4	4,264	0.09%
2022/12/16	2	18.40	0	0.00	18.35	2	4,271	0.05%
2022/12/15	5.4	19.08	0	0.00	19.05	5.4	4,192	0.13%
2022/12/14	1	18.70	2	18.80	18.80	-1	4,160	-0.02%
2022/12/12	1	18.30	0	0.00	18.45	1	4,095	0.02%
2022/12/09	2	19.55	102	19.15	19.00	-100	4,067	-2.46%	大賣/
2022/12/07	5	18.90	0	0.00	18.85	5	3,836	0.13%
2022/12/06	3	19.47	5	19.50	19.20	-2	3,753	-0.05%
2022/12/05	3.1	20.20	1	20.25	20.20	2.1	3,604	0.06%
2022/12/02	14.1	20.52	10	20.20	20.30	4.1	3,560	0.11%
2022/12/01	12	20.85	5	20.87	20.70	7	3,402	0.21%
2022/11/30	3	19.62	4	20.30	20.80	-1	2,936	-0.03%
2022/11/25	1	18.40	0	0.00	18.30	1	2,377	0.04%
2022/11/18	0	0.00	2	17.50	17.50	-2	2,287	-0.09%
2022/11/17	0.1	17.55	0	0.00	17.65	0.1	2,379	0.01%
2022/11/14	1	17.50	1	17.75	17.80	0	2,318	0.00%
2022/11/09	100	18.38	0	0.00	18.50	100	2,248	4.45%
2022/11/03	0.8	17.60	8	17.79	17.75	-7.2	2,362	-0.31%
2022/10/31	2	17.30	2	17.45	17.40	0	2,386	0.00%
2022/10/26	0	0.00	0.5	17.25	17.25	-0.5	2,450	-0.02%
2022/10/24	2	17.30	2	17.10	17.10	0	2,451	0.00%
2022/10/21	0	0.00	0.1	17.30	17.30	-0.1	2,445	0.00%
2022/10/18	0.4	17.30	0	0.00	17.45	0.4	2,447	0.02%
2022/10/14	3	17.22	1	17.30	17.10	2	2,461	0.08%
2022/10/13	0.2	17.30	6	16.95	16.80	-5.9	2,486	-0.24%
2022/10/11	0.4	17.70	0	0.00	17.50	0.4	2,508	0.02%
2022/10/07	0	0.00	0	17.90	18.00	0	2,567	0.00%
2022/10/03	2	17.50	0	0.00	17.55	2	3,173	0.06%
2022/09/30	3	17.32	0	0.00	17.50	3	3,229	0.09%
2022/09/29	0	0.00	2	17.08	17.10	-2	3,278	-0.06%
2022/09/28	5	17.04	3	16.72	16.60	2	3,317	0.06%
2022/09/27	0	17.65	0	0.00	17.55	0	3,304	0.00%
2022/09/26	2	17.95	10	17.90	17.85	-8	3,292	-0.24%
2022/09/20	0	0.00	3	18.75	18.75	-3	3,373	-0.09%
2022/09/19	0	0.00	2	18.65	18.65	-2	3,384	-0.06%
2022/09/15	0.1	18.70	0	0.00	18.80	0.1	3,416	0.00%
2022/09/14	0	0.00	1	18.65	18.65	-1	3,531	-0.03%
2022/09/08	0.5	18.20	0	0.00	18.45	0.5	3,663	0.01%
2022/09/07	1	18.00	20	17.95	17.95	-19	3,661	-0.52%
2022/09/02	1	18.55	0	0.00	18.55	1	3,684	0.03%
2022/08/29	10	18.85	0	0.00	18.75	10	3,704	0.27%
2022/08/24	1.5	19.24	1.9	19.35	19.20	-0.4	3,731	-0.01%
2022/08/19	1	18.65	0	0.00	18.90	1	3,723	0.03%
2022/08/18	0	0.00	6	18.75	18.70	-6	3,735	-0.16%
2022/08/16	1	18.90	4	19.10	18.85	-3	3,712	-0.08%
2022/08/12	1.1	19.25	20	19.25	19.25	-18.9	3,634	-0.52%
2022/08/08	0.1	19.45	0	0.00	19.40	0.1	3,651	0.00%
2022/08/05	0.1	19.40	5	19.30	19.40	-4.9	3,700	-0.13%
2022/08/03	2	19.55	0	0.00	19.35	2	3,773	0.05%
2022/08/01	1.1	19.86	0	0.00	19.95	1.1	3,923	0.03%
2022/07/28	0.1	19.70	0	0.00	19.75	0.1	4,002	0.00%
2022/07/26	0.1	19.65	1	19.60	19.65	-1	4,062	-0.02%
2022/07/22	2.2	19.31	1	19.30	19.35	1.2	4,178	0.03%
2022/07/20	0	0.00	1	19.55	19.35	-1	4,312	-0.02%
2022/07/19	0	0.00	2	19.30	19.35	-2	4,361	-0.05%
2022/07/18	2	18.95	0	0.00	18.90	2	4,350	0.05%
2022/07/15	3	18.85	0	0.00	18.80	3	4,367	0.07%
2022/07/14	6	19.17	5	19.15	19.20	1	4,323	0.02%
2022/07/13	6	20.83	0	0.00	20.60	6	4,147	0.14%
2022/07/12	5	20.81	10	20.40	20.35	-5	3,987	-0.13%
2022/07/11	2	21.40	0	0.00	21.40	2	3,872	0.05%
2022/07/07	0.2	21.70	0	0.00	21.55	0.2	3,848	0.01%
2022/07/06	3	21.77	1	21.45	21.40	2	3,823	0.05%
2022/07/05	0.2	22.14	0	0.00	22.15	0.2	3,845	0.01%
2022/07/01	3	22.23	1	21.95	21.95	2	3,924	0.05%
2022/06/29	0	0.00	21	23.25	23.20	-21	4,061	-0.52%
2022/06/28	0.6	23.31	0	0.00	23.30	0.6	4,190	0.01%
2022/06/23	0	0.00	1	22.35	22.35	-1	4,515	-0.02%
2022/06/22	7	22.39	3	22.35	22.25	4	4,511	0.09%
2022/06/20	6	23.27	0	0.00	22.80	6	4,393	0.14%
2022/06/17	3	23.70	0.2	23.70	23.60	2.8	4,361	0.07%
2022/06/16	0	0.00	2	24.03	23.85	-2	4,373	-0.05%
2022/06/15	1	24.15	0	0.00	24.20	1	4,381	0.02%
2022/06/14	1	23.95	2	23.98	23.95	-1	4,404	-0.02%
2022/06/13	3	24.20	0	0.00	24.15	3	4,426	0.07%
2022/06/10	2	24.60	0	0.00	24.60	2	4,429	0.05%
2022/05/31	6	24.35	0	0.00	24.50	6	5,132	0.12%
2022/05/25	3	24.00	0	0.00	24.10	3	5,539	0.05%
2022/05/23	0	0.00	2	24.10	24.15	-2	5,624	-0.04%
2022/05/17	0	0.00	1	24.20	24.20	-1	5,804	-0.02%
2022/05/16	0	0.00	1	24.00	23.95	-1	5,853	-0.02%
2022/05/12	32	23.94	1	23.70	23.45	31	6,070	0.51%
2022/05/11	3	24.17	0	0.00	24.20	3	6,223	0.05%
2022/05/10	2	24.18	0	0.00	24.25	2	6,404	0.03%
2022/05/09	14.1	24.99	1	24.60	24.60	13.1	6,485	0.20%
2022/05/06	4	25.55	0	0.00	25.55	4	6,541	0.06%
2022/05/05	2.2	26.03	10	26.06	26.15	-7.8	6,623	-0.12%
2022/05/03	3	25.63	0	0.00	25.65	3	6,694	0.04%
2022/04/29	0.1	26.10	0	0.00	26.05	0.1	6,777	0.00%
2022/04/28	1	25.25	2	25.70	25.80	-1	6,871	-0.01%
2022/04/27	6.1	25.29	0	0.00	25.05	6.1	6,853	0.09%
2022/04/26	2	26.00	1	25.95	26.00	1	6,861	0.01%
2022/04/25	3	26.00	2	25.95	25.95	1	6,865	0.01%
2022/04/18	2	26.00	1	26.05	26.05	1	7,130	0.01%
2022/04/14	5	26.50	7	26.41	26.55	-2	7,364	-0.03%
2022/04/13	0	0.00	1	26.30	26.30	-1	7,342	-0.01%
2022/04/12	3	25.92	0	0.00	26.15	3	7,389	0.04%
2022/04/11	1	26.20	3	26.35	26.15	-2	7,410	-0.03%
2022/04/08	0	0.00	2	26.45	26.60	-2	7,422	-0.03%
2022/04/07	6.1	26.52	4	26.35	26.25	2.1	7,512	0.03%
2022/04/06	4	26.73	2	26.80	26.75	2	7,510	0.03%
2022/04/01	9	26.95	4	26.90	27.00	5	7,483	0.07%
2022/03/31	9.1	27.57	4.1	27.50	27.30	5	7,388	0.07%
2022/03/30	19	27.99	7.3	27.91	27.85	11.8	7,366	0.16%
2022/03/28	2	26.75	0	0.00	26.80	2	7,062	0.03%
2022/03/25	0	0.00	5	27.05	27.25	-5	7,058	-0.07%
2022/03/24	5	26.95	0	0.00	26.95	5	7,056	0.07%
2022/03/23	0.1	27.15	0	0.00	27.15	0.1	7,109	0.00%
2022/03/22	5.1	26.85	10	27.03	27.15	-5	7,152	-0.07%
2022/03/21	2	26.90	0	0.00	27.00	2	7,239	0.03%
2022/03/17	0	0.00	1	26.55	26.75	-1	7,342	-0.01%
2022/03/15	10.5	26.63	0	0.00	26.40	10.5	7,471	0.14%
2022/03/14	0	0.00	4	26.30	26.80	-4	7,632	-0.05%
2022/03/11	1	26.15	0	0.00	26.25	1	7,710	0.01%
2022/03/10	5	26.40	21	26.40	26.50	-16	7,763	-0.21%
2022/03/09	8	26.27	5	26.20	26.10	3	7,810	0.04%
2022/03/08	6	27.03	4	27.33	26.70	2	7,737	0.03%
2022/03/07	12	27.92	1	27.75	27.75	11	7,794	0.14%
2022/03/04	9.8	28.71	5.1	28.70	28.65	4.7	8,034	0.06%
2022/03/03	5	29.05	2	28.95	28.95	3	8,350	0.04%
2022/03/02	3	28.87	2	28.80	28.85	1	9,203	0.01%
2022/03/01	0	0.00	52.2	28.62	28.75	-52.2	9,854	-0.53%
2022/02/25	10.1	27.95	4	28.16	28.40	6.1	10,084	0.06%
2022/02/24	6	27.93	12	28.13	27.80	-6	10,113	-0.06%
2022/02/23	0.2	28.45	0	0.00	28.45	0.2	10,078	0.00%
2022/02/22	22	28.61	16	28.34	28.35	6	10,231	0.06%
2022/02/21	5	28.80	6	28.63	28.70	-1	10,260	-0.01%
2022/02/18	0.2	28.35	0	0.00	28.55	0.2	10,295	0.00%
2022/02/17	0.1	28.30	0	0.00	28.35	0.1	10,442	0.00%
2022/02/15	5	28.35	11	28.35	28.35	-6	11,238	-0.05%
2022/02/14	34.1	28.91	14	28.37	28.30	20.1	11,335	0.18%
2022/02/11	4	29.01	8.9	28.99	29.00	-4.9	11,247	-0.04%
2022/02/10	0	0.00	34	28.82	28.80	-34	11,082	-0.31%
2022/02/09	10.1	28.30	13	28.32	28.50	-2.9	10,962	-0.03%
2022/02/08	0.5	28.09	0	0.00	28.25	0.5	10,899	0.00%
2022/02/07	2	27.30	2	27.15	27.80	0	10,850	0.00%
2022/01/25	4.2	26.66	9	26.57	26.50	-4.8	10,809	-0.04%
2022/01/24	5	27.08	2	27.05	27.00	3	10,773	0.03%
2022/01/21	8	27.76	0	0.00	27.50	8	10,718	0.07%
2022/01/20	2.1	27.76	0	0.00	27.85	2.1	10,619	0.02%
2022/01/19	0.3	27.80	1	27.60	27.60	-0.8	10,619	-0.01%
2022/01/18	0.5	28.05	0	0.00	27.80	0.5	10,534	0.00%
2022/01/17	2.3	28.03	6	27.85	28.05	-3.7	10,569	-0.04%
2022/01/14	0.1	28.00	0	0.00	27.85	0.1	10,674	0.00%
2022/01/13	12	28.04	0	0.00	28.05	12	10,691	0.11%
2022/01/12	1	27.55	0	0.00	27.75	1	10,724	0.01%
2022/01/11	7.1	27.71	0	0.00	27.65	7.1	10,735	0.07%
2022/01/10	2.9	28.01	0	0.00	28.05	2.9	10,654	0.03%
2022/01/07	1	28.40	0	0.00	28.25	1	10,611	0.01%
2022/01/06	4	28.10	0	0.00	28.10	4	10,514	0.04%
2022/01/04	3	28.20	0	0.00	28.25	3	10,557	0.03%
2022/01/03	2.1	28.64	1	28.35	28.40	1.1	10,591	0.01%
2021/12/30	8.1	28.90	0	0.00	28.70	8.1	10,636	0.08%
2021/12/29	3.1	28.66	4	28.75	28.85	-0.9	10,723	-0.01%
2021/12/28	2.4	28.60	2	28.60	28.65	0.4	10,792	0.00%
2021/12/27	0.1	28.50	0	0.00	28.50	0.1	11,099	0.00%
2021/12/24	6	28.40	0	0.00	28.40	6	11,428	0.05%
2021/12/23	1.1	28.30	12	28.30	28.35	-10.9	11,759	-0.09%
2021/12/22	2.1	28.21	1	28.20	28.20	1.1	12,365	0.01%
2021/12/21	3.2	28.19	3	28.20	28.20	0.2	12,689	0.00%
2021/12/20	6	28.32	6	28.15	28.10	0	13,086	0.00%
2021/12/17	3	28.25	15	28.12	28.30	-12	13,159	-0.09%
2021/12/16	2	27.98	3	28.05	27.90	-1	13,171	-0.01%
2021/12/15	1	28.05	0.2	28.10	27.95	0.8	13,213	0.01%
2021/12/14	3.1	28.14	1	28.10	28.10	2.1	13,455	0.02%
2021/12/13	2	28.23	0.1	28.30	28.15	1.9	13,645	0.01%
2021/12/10	0.1	28.35	0	0.00	28.20	0.1	13,719	0.00%
2021/12/09	3.1	28.49	1	28.50	28.45	2.1	13,672	0.02%
2021/12/08	0.1	28.75	3	28.70	28.55	-2.9	13,661	-0.02%
2021/12/07	1	28.70	10	28.60	28.75	-9	13,548	-0.07%
2021/12/06	0	0.00	4	28.35	28.35	-4	13,459	-0.03%
2021/12/03	2	28.65	2	28.55	28.50	0	13,445	0.00%
2021/12/02	6.2	28.46	41	28.47	28.40	-34.8	13,374	-0.26%
2021/12/01	13.3	28.63	11	28.55	28.70	2.3	13,300	0.02%
2021/11/30	30.2	28.87	10	28.83	28.75	20.2	13,134	0.15%
2021/11/29	14.1	28.65	6	28.85	28.70	8.1	12,856	0.06%
2021/11/26	106.3	29.95	70.8	29.90	29.80	35.5	12,642	0.28%	大買/
2021/11/25	117	29.78	91	29.55	29.75	26.1	11,857	0.22%	大買/
2021/11/24	49.5	29.07	12	29.01	29.20	37.5	11,104	0.34%
2021/11/23	0	0.00	5	28.20	28.15	-5	10,814	-0.05%
2021/11/22	1	28.30	0.3	28.40	28.30	0.7	10,788	0.01%
2021/11/19	17	28.75	2	28.60	28.50	15	10,778	0.14%
2021/11/18	1.1	28.69	7	28.46	28.70	-6	10,714	-0.06%
2021/11/17	0.1	28.30	1	28.20	28.15	-0.9	10,699	-0.01%
2021/11/16	0	0.00	1	28.60	28.45	-1	10,782	-0.01%
2021/11/15	18	28.93	4	29.00	28.80	14	10,695	0.13%
2021/11/12	13	29.42	51	28.71	29.55	-38	10,498	-0.36%
2021/11/11	41.4	27.72	5	27.70	27.50	36.4	10,105	0.36%
2021/11/10	42	28.39	0	0.00	28.15	42	10,236	0.41%
2021/11/09	11.6	27.86	0	0.00	27.95	11.6	10,379	0.11%
2021/11/08	0	0.00	6	27.75	27.85	-6	10,598	-0.06%
2021/11/04	1	27.00	0	0.00	27.10	1	10,873	0.01%
2021/11/03	1	27.45	8	27.41	27.50	-7	10,892	-0.06%
2021/10/29	0	0.00	1	26.80	27.00	-1	11,323	-0.01%
2021/10/28	1	26.95	0	0.00	26.95	1	11,313	0.01%
2021/10/27	0.1	26.70	0	0.00	26.55	0.1	11,359	0.00%
2021/10/26	5.1	27.00	1	26.80	26.80	4.1	11,391	0.04%
2021/10/25	1	26.35	0	0.00	26.80	1	11,456	0.01%
2021/10/22	2.4	26.47	1	26.55	26.35	1.4	11,536	0.01%
2021/10/21	2.1	26.88	15	26.95	26.85	-12.9	11,544	-0.11%
2021/10/20	1	26.85	1	26.90	26.90	0	11,630	0.00%
2021/10/13	2.1	27.70	16	27.33	27.15	-13.9	12,000	-0.12%
2021/10/12	24.1	27.93	0	0.00	27.75	24.1	12,108	0.20%
2021/10/08	22	28.55	13	28.20	28.10	9	12,156	0.07%
2021/10/07	34	28.20	23	28.54	28.70	11	12,374	0.09%
2021/10/06	21	27.90	21	28.44	28.10	0	12,730	0.00%
2021/10/05	4	27.04	2	27.00	27.60	2	12,779	0.02%
2021/10/04	3.8	27.10	1	27.45	26.85	2.8	12,812	0.02%
2021/10/01	1.2	28.16	10	28.35	28.10	-8.8	12,723	-0.07%
2021/09/30	75.3	29.06	9	29.62	28.95	66.3	12,932	0.51%
2021/09/29	6.7	30.76	20.4	31.06	29.80	-13.7	13,036	-0.11%
2021/09/28	13	30.40	11	30.62	31.00	2	13,169	0.02%
2021/09/27	14.5	30.18	20	30.18	30.35	-5.5	16,563	-0.03%
2021/09/24	3	29.38	2	29.25	29.25	1	18,467	0.01%
2021/09/23	2.2	28.87	0	0.00	29.15	2.2	18,717	0.01%
2021/09/22	0.2	28.55	0	0.00	28.65	0.2	18,974	0.00%
2021/09/17	21.2	29.55	14	30.02	29.10	7.2	19,124	0.04%
2021/09/16	13	29.64	11	29.80	29.90	2	18,943	0.01%
2021/09/15	1	29.55	4	29.50	28.80	-3	18,890	-0.02%
2021/09/14	11	29.14	1	28.95	29.15	10	19,005	0.05%
2021/09/13	10	29.35	4	29.40	29.40	6	19,224	0.03%
2021/09/09	0	0.00	3	28.45	28.50	-3	19,690	-0.02%
2021/09/08	0.1	28.45	1	28.40	28.45	-0.9	19,913	0.00%
2021/09/07	4.9	28.78	1	28.75	28.85	3.9	20,858	0.02%
2021/09/06	12	28.73	16	28.64	28.50	-4	21,221	-0.02%
2021/09/03	0	0.00	13	29.35	29.25	-13	21,757	-0.06%
2021/09/02	0	0.00	0.4	29.50	29.45	-0.4	22,413	0.00%
2021/09/01	4.3	30.18	3	30.32	30.10	1.3	22,929	0.01%
2021/08/31	13.3	29.70	4	29.91	30.45	9.3	23,466	0.04%
2021/08/30	0	0.00	2	29.50	29.50	-2	24,389	-0.01%
2021/08/27	2.9	29.49	0	0.00	29.50	2.9	24,911	0.01%
2021/08/26	1	29.00	2	29.00	29.05	-1	25,559	0.00%
2021/08/25	1	28.85	0	0.00	28.90	1	26,376	0.00%
2021/08/24	2	28.90	5	28.70	28.75	-3	26,576	-0.01%
2021/08/23	5.1	28.41	1	28.50	28.45	4.1	26,948	0.02%
2021/08/20	3.3	28.33	0	0.00	28.10	3.3	27,069	0.01%
2021/08/19	5.3	29.29	0	0.00	29.00	5.3	27,083	0.02%
2021/08/18	0.1	28.80	9	29.05	29.95	-9	27,251	-0.03%
2021/08/17	6.6	29.77	11	29.50	29.20	-4.5	27,885	-0.02%
2021/08/16	10	30.08	2	29.90	29.90	8	27,993	0.03%
2021/08/13	16.5	31.29	11.8	31.57	31.20	4.7	28,018	0.02%
2021/08/12	0.1	30.45	23	31.11	31.30	-22.9	28,173	-0.08%
2021/08/11	30	30.50	21	30.84	30.00	9	28,360	0.03%
2021/08/10	0.2	30.55	0	0.00	30.70	0.2	28,688	0.00%
2021/08/09	3.1	31.00	3	30.45	30.70	0.1	29,084	0.00%
2021/08/06	6.3	31.04	5	31.14	30.95	1.3	29,674	0.00%
2021/08/05	1.1	31.24	11	30.56	30.90	-9.9	29,798	-0.03%
2021/08/04	7	30.16	0	0.00	30.30	7	30,190	0.02%
2021/08/03	1	29.65	0	0.00	29.60	1	30,703	0.00%
2021/08/02	0	0.00	5	29.75	29.75	-5	31,372	-0.02%
2021/07/28	1.1	28.98	5	29.16	28.90	-3.9	32,510	-0.01%
2021/07/27	1.1	29.30	1	29.35	29.25	0.1	33,073	0.00%
2021/07/26	3.3	30.00	3	29.75	29.75	0.3	33,683	0.00%
2021/07/23	0	0.00	30	30.26	30.45	-30	34,349	-0.09%
2021/07/22	0	0.00	2	29.35	29.45	-2	34,457	-0.01%
2021/07/21	10.1	29.90	2	29.83	29.30	8.1	34,896	0.02%
2021/07/20	0.1	30.50	10	30.58	30.05	-9.9	35,053	-0.03%
2021/07/19	1	31.25	3	31.40	31.40	-2	35,307	-0.01%
2021/07/16	0.3	31.22	1	31.40	31.30	-0.7	36,742	0.00%
2021/07/15	4.1	30.64	1	30.40	31.15	3.1	37,062	0.01%
2021/07/14	8	29.41	15	29.82	30.05	-7	37,787	-0.02%
2021/07/13	8.2	30.34	12.5	30.10	30.15	-4.3	38,665	-0.01%
2021/07/12	1	31.55	5.2	31.60	31.45	-4.2	38,720	-0.01%
2021/07/09	1.4	31.96	9	31.90	31.80	-7.6	39,020	-0.02%
2021/07/08	14	32.03	1	31.75	32.10	13	39,246	0.03%
2021/07/07	50	32.30	17	32.63	31.80	33	39,497	0.08%
2021/07/06	12	33.22	24	33.24	33.35	-12	39,662	-0.03%
2021/07/05	19	32.93	6.5	32.70	32.75	12.5	39,482	0.03%
2021/07/02	210.4	34.09	132	34.08	32.00	78.4	39,015	0.20%	大買/大賣/
2021/07/01	76.3	32.30	63	32.16	32.90	13.3	35,475	0.04%
2021/06/30	8	29.73	1	29.95	29.95	7	33,491	0.02%
2021/06/29	1.3	29.40	30	29.30	29.30	-28.7	33,314	-0.09%
2021/06/28	1.6	29.55	12	29.42	29.70	-10.4	33,309	-0.03%
2021/06/25	2	29.40	1	29.20	29.05	1	33,238	0.00%
2021/06/24	0	28.90	8	29.22	29.15	-8	33,558	-0.02%
2021/06/23	0	0.00	8	28.82	28.75	-8	34,034	-0.02%
2021/06/22	2.2	28.91	5	29.48	29.00	-2.8	34,354	-0.01%
2021/06/21	3	28.17	4	28.39	28.50	-1	34,152	0.00%
2021/06/18	6.6	29.21	1	29.10	29.10	5.6	33,904	0.02%
2021/06/17	3	29.10	7	29.37	29.55	-4	33,817	-0.01%
2021/06/16	63	30.02	31	30.34	29.05	32	33,732	0.09%
2021/06/15	16	30.01	15	30.32	30.10	1	32,787	0.00%
2021/06/11	38	29.95	13	30.02	30.00	25	32,499	0.08%
2021/06/09	18.4	30.08	7	30.24	30.05	11.4	31,523	0.04%
2021/06/08	23.1	30.09	8	30.05	29.80	15.1	31,112	0.05%
2021/06/07	29	29.64	51	29.81	29.80	-22	30,592	-0.07%
2021/06/04	17.2	28.87	0.6	28.70	28.60	16.6	29,651	0.06%
2021/06/03	125	28.54	125	28.39	28.50	0	29,516	0.00%	大買/大賣/
2021/06/02	12	27.38	16.6	27.90	27.60	-4.6	29,646	-0.02%
2021/06/01	4	26.90	10	27.35	27.00	-6	28,925	-0.02%
2021/05/31	13	26.73	27	27.14	26.80	-14	28,924	-0.05%
2021/05/28	10	26.05	2	26.50	26.20	8	28,562	0.03%
2021/05/26	2	25.55	20	26.00	26.05	-18	28,348	-0.06%
2021/05/25	11	26.54	13.1	26.34	25.90	-2.1	28,179	-0.01%
2021/05/24	3	25.50	7.1	25.33	25.15	-4.1	27,684	-0.01%
2021/05/21	16	24.78	12	24.78	24.80	4	27,756	0.01%
2021/05/20	16	24.41	1.1	25.03	24.00	15	27,565	0.05%
2021/05/19	14	24.32	0	0.00	24.45	14	27,252	0.05%
2021/05/18	24	24.69	18.1	24.68	24.85	5.9	26,955	0.02%
2021/05/17	1	24.05	5	24.21	24.05	-4	26,378	-0.02%
2021/05/14	20	27.30	4	27.50	26.70	16	25,940	0.06%
2021/05/13	1	24.85	2	25.25	25.00	-1	25,311	0.00%
2021/05/12	24	27.68	37	25.65	25.70	-13	25,069	-0.05%
2021/05/11	8	28.58	10.4	29.24	28.00	-2.4	24,485	-0.01%
2021/05/10	3	28.75	24	28.58	28.90	-21	23,939	-0.09%
2021/05/07	28	29.13	1.2	29.30	29.05	26.8	23,292	0.12%
2021/05/06	0.2	32.25	1	32.00	32.25	-0.8	22,826	0.00%
2021/05/05	3	31.98	14	31.68	31.30	-11	22,518	-0.05%
2021/05/04	31.1	30.25	9.3	30.63	30.20	21.8	22,164	0.10%
2021/05/03	16.1	33.49	56	32.98	32.65	-39.9	21,499	-0.19%
2021/04/29	10	33.39	35	33.02	33.50	-25	20,888	-0.12%
2021/04/28	28	32.67	8	32.74	32.50	20	20,155	0.10%
2021/04/27	19	32.36	11	32.26	32.60	8	20,086	0.04%
2021/04/26	7	31.71	25	31.94	32.10	-18	19,617	-0.09%
2021/04/23	15	31.28	8	31.11	31.30	7	19,396	0.04%
2021/04/22	43	32.58	58	32.30	31.75	-15	19,134	-0.08%
2021/04/21	11.1	31.41	15	31.40	31.40	-3.9	17,793	-0.02%
2021/04/20	43.5	31.02	46	31.35	31.85	-2.5	17,379	-0.01%
2021/04/19	95	31.78	84	32.13	32.65	11	16,683	0.07%
2021/04/16	21	29.73	18	29.85	29.70	3	15,557	0.02%
2021/04/15	19	29.12	20	29.27	29.15	-1	15,203	-0.01%
2021/04/14	7	27.89	7	27.64	27.90	0	14,958	0.00%
2021/04/13	14	28.90	14	28.46	28.20	0	14,843	0.00%
2021/04/12	14	28.98	8	29.22	29.60	6	14,702	0.04%
2021/04/09	3	28.00	2	28.20	28.45	1	14,253	0.01%
2021/04/08	1	27.55	0	0.00	28.00	1	14,186	0.01%
2021/04/07	5	27.58	0	0.00	27.80	5	14,574	0.03%
2021/04/06	1	27.60	5	27.93	27.90	-4	14,641	-0.03%
2021/04/01	3	27.22	2	27.45	27.30	1	14,455	0.01%
2021/03/31	5.6	27.63	11	27.50	27.50	-5.4	14,359	-0.04%
2021/03/30	1.4	26.92	19	27.14	27.30	-17.6	14,217	-0.12%
2021/03/29	9	27.02	38	26.86	27.00	-29	14,377	-0.20%
2021/03/26	16	26.57	1.1	27.13	26.80	14.9	15,094	0.10%
2021/03/25	6	26.11	48	25.53	25.95	-42	14,603	-0.29%
2021/03/24	0	0.00	1	24.55	24.95	-1	14,095	-0.01%
2021/03/23	32	24.44	2	24.35	24.55	30	14,129	0.21%
2021/03/22	1	24.65	28	24.56	24.55	-27	14,127	-0.19%
2021/03/19	5.3	24.25	3	24.65	24.10	2.3	14,283	0.02%
2021/03/18	4	24.96	0	0.00	24.85	4	14,257	0.03%
2021/03/17	1	25.00	20	25.04	25.00	-19	14,337	-0.13%
2021/03/16	0.2	25.35	0	0.00	25.15	0.2	14,472	0.00%
2021/03/15	3.9	25.39	10	25.55	25.60	-6.1	14,467	-0.04%
2021/03/12	0	0.00	9	25.26	25.30	-9	14,393	-0.06%
2021/03/11	3	25.58	16	25.33	25.10	-13	14,430	-0.09%
2021/03/10	1	24.95	22	25.28	25.35	-21	14,519	-0.14%
2021/03/09	17	25.09	24	25.01	25.25	-7	14,525	-0.05%
2021/03/08	135.1	25.55	38	25.61	25.65	97.1	14,413	0.67%	大買/
2021/03/05	2	24.45	3	24.30	23.85	-1	13,681	-0.01%
2021/03/04	13	24.37	11	24.33	24.35	2	13,792	0.01%
2021/03/03	0	0.00	5	24.10	23.95	-5	13,780	-0.04%
2021/03/02	1	24.00	0	0.00	23.55	1	13,978	0.01%
2021/02/26	12	23.79	13	23.66	23.85	-1	14,156	-0.01%
2021/02/25	4	23.79	5	23.80	23.85	-1	14,393	-0.01%
2021/02/24	8	23.94	6	24.21	23.65	2	14,651	0.01%
2021/02/23	24	24.08	34	24.12	24.35	-10	14,864	-0.07%
2021/02/22	8	23.76	25	23.55	23.50	-17	14,685	-0.12%
2021/02/19	1	23.60	2	23.68	23.50	-1	15,307	-0.01%
2021/02/18	1	23.45	2	23.70	23.25	-1	15,492	-0.01%
2021/02/17	0	0.00	1	23.00	23.00	-1	15,831	-0.01%
2021/02/05	1	22.60	1	22.50	22.60	0	16,518	0.00%
2021/02/04	2	22.25	1	22.50	22.55	1	16,886	0.01%
2021/02/01	0	0.00	5	21.50	21.55	-5	18,013	-0.03%
2021/01/28	0	0.00	0.2	21.10	21.05	-0.2	18,452	0.00%
2021/01/26	1	21.95	0	0.00	21.85	1	19,461	0.01%
2021/01/22	1	21.20	1	21.80	22.00	0	20,509	0.00%
2021/01/21	17	21.28	0	0.00	21.40	17	20,749	0.08%
2021/01/20	6	21.38	0	0.00	21.10	6	21,386	0.03%
2021/01/19	1	22.30	5	22.30	22.45	-4	22,351	-0.02%
2021/01/18	11	22.16	2	21.75	22.45	9	23,010	0.04%
2021/01/15	4	22.90	1	22.80	22.55	3	23,183	0.01%
2021/01/14	1	22.90	3	23.38	23.45	-2	23,266	-0.01%
2021/01/13	1	23.05	0	0.00	23.20	1	23,221	0.00%
2021/01/12	3	23.05	12	23.04	23.10	-9	23,313	-0.04%
2021/01/11	1	23.30	0	0.00	23.35	1	23,266	0.00%
2021/01/08	2	23.33	5	23.64	23.50	-3	23,488	-0.01%
2021/01/07	36	23.78	8	23.95	23.95	28	23,507	0.12%
2021/01/06	2	23.80	4	23.65	23.35	-2	23,377	-0.01%
2021/01/05	12	24.18	26	24.46	24.30	-14	23,331	-0.06%
2021/01/04	0	0.00	21	24.06	24.10	-21	23,022	-0.09%
2020/12/31	2	23.55	20	23.76	23.75	-18	22,751	-0.08%
2020/12/30	29	23.94	9	23.99	23.55	20	22,459	0.09%
2020/12/29	1	23.15	2	23.30	23.10	-1	21,832	0.00%
2020/12/28	0	0.00	9	22.88	22.95	-9	21,601	-0.04%
2020/12/25	0	0.00	35	22.71	22.75	-35	21,460	-0.16%
2020/12/24	17	22.87	25	22.68	22.65	-8	21,423	-0.04%
2020/12/23	5	22.85	15	22.53	22.30	-10	21,281	-0.05%
2020/12/22	81	23.38	37	23.11	22.20	44	21,110	0.21%
2020/12/21	0	0.00	3	22.10	22.20	-3	20,107	-0.01%
2020/12/18	3	21.30	1	21.55	21.25	2	19,964	0.01%
2020/12/17	5	21.52	2	21.40	21.35	3	19,999	0.02%
2020/12/16	0	0.00	2	21.90	21.85	-2	19,924	-0.01%
2020/12/15	39	21.49	4	22.08	21.40	35	19,902	0.18%
2020/12/14	7	22.04	15	21.99	22.25	-8	19,836	-0.04%
2020/12/10	3	22.65	1	22.30	22.45	2	19,784	0.01%
2020/12/08	2	22.30	0	0.00	22.35	2	20,209	0.01%
2020/12/07	9	22.69	5	22.37	22.50	4	20,619	0.02%
2020/12/04	8	22.79	6	23.05	23.00	2	20,686	0.01%
2020/12/03	1	22.20	2	22.43	22.45	-1	21,230	0.00%
2020/12/02	7	23.15	5	22.87	22.70	2	21,995	0.01%
2020/12/01	4	23.44	0	0.00	23.55	4	22,003	0.02%
2020/11/30	6	23.47	4	23.40	23.40	2	22,222	0.01%
2020/11/27	6	23.40	6	23.33	23.25	0	22,335	0.00%
2020/11/26	6	23.50	2	23.35	23.45	4	22,207	0.02%
2020/11/25	36	23.65	8	23.55	23.45	28	22,044	0.13%
2020/11/24	9	23.62	4	23.50	23.45	5	22,175	0.02%
2020/11/23	3	23.68	6	23.81	24.00	-3	22,055	-0.01%
2020/11/20	41	23.48	3	23.55	23.50	38	21,847	0.17%
2020/11/19	11	24.00	2	24.10	24.10	9	21,994	0.04%
2020/11/18	24	24.04	15	24.19	24.00	9	22,015	0.04%
2020/11/17	1	23.80	10	23.51	23.70	-9	21,592	-0.04%
2020/11/16	5	23.08	4.3	23.46	23.40	0.6	21,668	0.00%
2020/11/13	46	23.34	49	23.54	23.05	-3	21,653	-0.01%
2020/11/12	13	23.38	6	23.00	22.60	7	21,895	0.03%
2020/11/11	10	23.87	7	23.76	23.55	3	22,015	0.01%
2020/11/10	2	23.30	2	22.95	23.15	0	22,065	0.00%
2020/11/09	3	23.40	2	23.23	23.65	1	21,824	0.00%
2020/11/06	0	0.00	3	23.00	23.00	-3	21,415	-0.01%
2020/11/05	2	22.95	4	22.95	23.00	-2	21,116	-0.01%
2020/11/04	5	22.91	2	22.88	22.80	3	21,000	0.01%
2020/11/03	3	23.08	14	22.97	23.05	-11	20,453	-0.05%
2020/11/02	14	23.01	5	22.92	22.30	9	19,871	0.05%
2020/10/30	1	22.75	3	22.72	22.75	-2	19,090	-0.01%
2020/10/29	7	22.28	14	22.61	22.75	-7	18,736	-0.04%
2020/10/28	5	22.68	6	22.50	22.50	-1	18,375	-0.01%
2020/10/27	29	22.36	22	22.48	22.15	7	17,655	0.04%
2020/10/26	5	22.36	21	22.10	21.35	-16	16,454	-0.10%
2020/10/23	4	21.16	13	21.07	21.15	-9	15,739	-0.06%
2020/10/22	15	20.55	1	20.35	20.55	14	15,560	0.09%
2020/10/21	1	20.30	18	20.36	20.55	-17	15,323	-0.11%
2020/10/20	1	20.10	7	20.14	20.30	-6	15,212	-0.04%
2020/10/19	1	19.80	5	19.82	20.00	-4	15,121	-0.03%
2020/10/16	5	19.56	6	19.64	19.80	-1	15,039	-0.01%
2020/10/15	15	19.57	6	19.66	19.95	9	14,777	0.06%
2020/10/14	2	19.40	11	19.44	19.50	-9	14,574	-0.06%
2020/10/13	3	19.42	1	18.95	18.90	2	14,400	0.01%
2020/10/08	0	0.00	5.2	18.95	19.00	-5.2	14,123	-0.04%
2020/09/29	0	0.00	1	18.75	18.75	-1	14,419	-0.01%
2020/09/28	2	18.60	8	18.57	18.95	-6	14,398	-0.04%
2020/09/25	1	18.60	0	0.00	18.30	1	14,423	0.01%
2020/09/22	0	0.00	1	19.15	19.15	-1	14,056	-0.01%
2020/09/21	0	0.00	3	19.50	19.35	-3	13,977	-0.02%
2020/09/18	2	19.53	42	19.55	19.45	-40	13,968	-0.29%
2020/09/17	12	19.87	7	19.69	19.55	5	13,889	0.04%
2020/09/16	3	19.13	2	19.23	19.05	1	13,673	0.01%
2020/09/15	1	19.40	6	19.35	19.65	-5	13,615	-0.04%
2020/09/14	11	19.16	3	19.43	19.15	8	13,512	0.06%
2020/09/11	8	20.41	10	20.23	19.90	-2	13,290	-0.02%
2020/09/10	9	20.77	3	20.72	20.90	6	12,760	0.05%
2020/09/09	15	20.48	14	20.34	20.50	1	12,245	0.01%
2020/09/08	28	21.09	23	20.55	20.75	5	11,962	0.04%
2020/09/07	2	21.45	216	21.03	21.45	-214	11,200	-1.91%	大賣/鉅額交易
2020/09/04	14	19.63	17	19.57	19.50	-3	10,332	-0.03%
2020/09/03	9	19.56	35	19.31	19.55	-26	10,040	-0.26%
2020/09/02	5	19.56	1	19.40	19.15	4	9,755	0.04%
2020/09/01	47	19.03	5	19.05	19.10	42	9,488	0.44%
2020/08/31	12	19.11	46	19.23	19.20	-34	9,487	-0.36%
2020/08/28	3	19.45	15	19.18	19.00	-12	9,432	-0.13%
2020/08/27	1	18.75	0	0.00	18.75	1	9,143	0.01%
2020/08/26	40	19.15	0	0.00	19.10	40	8,908	0.45%
2020/08/25	27	19.40	148	19.35	18.90	-121	8,808	-1.37%	大賣/鉅額交易
2020/08/24	3	18.97	2	19.00	19.00	1	8,210	0.01%
2020/08/21	120	18.92	5	18.94	18.75	115	8,047	1.43%	大買/鉅額交易
2020/08/20	8	18.27	7	18.34	18.35	1	7,781	0.01%
2020/08/19	47	19.19	32	18.81	19.20	15	7,423	0.20%
2020/08/18	16	18.63	8	18.53	18.75	8	6,994	0.11%
2020/08/17	3	17.72	4	18.18	18.30	-1	6,069	-0.02%
2020/08/14	3	16.38	16	15.98	16.65	-13	5,671	-0.23%
2020/08/13	2	15.20	5	15.16	15.15	-3	5,420	-0.06%
2020/08/10	2.2	14.91	0	0.00	15.00	2.2	5,646	0.04%
2020/08/06	0	0.00	1	14.60	14.55	-1	5,595	-0.02%
2020/08/04	1	14.20	0	0.00	14.15	1	5,580	0.02%
2020/07/27	2	14.35	2	14.58	14.35	0	5,792	0.00%
2020/07/23	1	15.05	0	0.00	15.00	1	5,870	0.02%
2020/07/22	1	14.85	13	14.85	14.80	-12	5,841	-0.21%
2020/07/20	11	14.36	1	14.40	14.45	10	5,830	0.17%
2020/07/17	1	14.60	1	14.65	14.60	0	5,843	0.00%
2020/07/15	11	14.69	10	14.60	14.60	1	5,898	0.02%
2020/07/14	1	14.90	10	15.08	14.50	-9	5,936	-0.15%
2020/07/13	0	0.00	1	14.55	14.70	-1	5,831	-0.02%
2020/07/10	5	14.50	0	0.00	14.45	5	5,834	0.09%
2020/07/09	1	15.20	0.4	14.95	14.95	0.6	5,747	0.01%
2020/07/08	2	14.75	29	14.75	14.75	-27	5,793	-0.47%
2020/07/07	2	14.70	9	14.85	14.90	-7	5,801	-0.12%
2020/07/06	7	14.95	10	14.90	14.95	-3	5,809	-0.05%
2020/07/01	10	14.45	0	0.00	14.65	10	5,819	0.17%
2020/06/30	0	0.00	1	14.55	14.50	-1	5,822	-0.02%
2020/06/29	5	14.66	0	0.00	14.65	5	5,870	0.09%
2020/06/23	2	14.85	5	14.85	14.85	-3	5,881	-0.05%
2020/06/12	0	0.00	4	14.48	14.85	-4	6,030	-0.07%
2020/06/11	0	0.00	1	15.15	14.85	-1	6,052	-0.02%
2020/06/08	14	15.57	1	15.50	15.20	13	6,151	0.21%
2020/06/05	1	15.10	7	15.24	15.30	-6	6,044	-0.10%
2020/06/04	14	14.90	0	0.00	14.90	14	5,978	0.23%
2020/05/28	0	0.00	10	14.35	14.15	-10	5,794	-0.17%
2020/05/26	5	14.55	10	14.40	14.40	-5	5,730	-0.09%
2020/05/25	5	14.40	0	0.00	14.35	5	5,686	0.09%
2020/05/22	2	14.78	1	14.55	14.50	1	5,613	0.02%
2020/05/21	13	14.95	11	14.99	15.00	2	5,515	0.04%
2020/05/20	13	15.42	13	15.28	15.15	0	5,388	0.00%
2020/05/19	17	14.88	15	14.93	15.15	2	4,976	0.04%
2020/05/18	5	13.85	1	13.85	13.80	4	4,632	0.09%
2020/05/15	1	13.80	6	13.78	13.80	-5	4,625	-0.11%
2020/05/14	19	14.10	11	14.05	13.80	8	4,601	0.17%
2020/05/08	1	14.85	5	15.08	14.90	-4	4,469	-0.09%
2020/05/07	5	14.70	0	0.00	14.75	5	4,428	0.11%
2020/05/06	4	14.78	0	0.00	14.65	4	4,405	0.09%
2020/05/04	0	0.00	1	14.55	14.55	-1	4,350	-0.02%
2020/04/30	7	15.02	5	15.01	15.05	2	4,319	0.05%
2020/04/27	0	0.00	15	14.37	14.55	-15	4,295	-0.35%
2020/04/23	1	14.00	0	0.00	14.05	1	4,252	0.02%
2020/04/22	0	0.00	2	13.45	13.65	-2	4,204	-0.05%
2020/04/21	1	13.90	2	13.65	13.65	-1	4,189	-0.02%
2020/04/20	0	0.00	2	14.30	14.20	-2	4,109	-0.05%
2020/04/17	1	14.70	0	0.00	14.40	1	4,096	0.02%
2020/04/16	0	0.00	3	14.50	14.55	-3	4,025	-0.07%
2020/04/15	0	0.00	1	14.75	14.75	-1	4,073	-0.02%
2020/04/14	4	14.63	7	14.59	14.65	-3	4,136	-0.07%
2020/04/13	2	14.68	1	14.65	14.50	1	4,204	0.02%
2020/04/08	10	13.60	10	13.68	13.70	0	4,602	0.00%
2020/04/07	3	13.65	0	0.00	13.50	3	4,560	0.07%
2020/03/31	0	0.00	11	12.65	12.90	-11	4,415	-0.25%
2020/03/25	1	12.50	1	12.65	12.50	0	4,449	0.00%
2020/03/24	0	0.00	19	11.81	11.95	-19	4,522	-0.42%
2020/03/23	0	0.00	43	11.14	11.20	-43	4,528	-0.95%
2020/03/20	0	0.00	61	11.40	11.45	-61	4,539	-1.34%
2020/03/19	7	10.77	44	10.80	10.65	-37	4,501	-0.82%
2020/03/18	0	0.00	25	11.95	11.80	-25	4,420	-0.57%
2020/03/17	6	12.37	0.2	12.35	12.35	5.8	4,403	0.13%
2020/03/13	3	12.73	2	12.75	12.85	1	4,268	0.02%
2020/03/12	2	14.45	2	14.05	14.05	0	4,130	0.00%
2020/03/11	1	15.00	0	0.00	15.00	1	4,064	0.02%
2020/03/10	2	14.40	2	14.83	15.05	0	4,062	0.00%
2020/03/09	0	0.00	2	15.05	15.10	-2	3,995	-0.05%
2020/03/05	2	16.45	0	0.00	16.45	2	3,847	0.05%
2020/03/03	3	16.45	5	16.39	16.45	-2	3,930	-0.05%
2020/03/02	0	0.00	5	16.05	16.20	-5	4,029	-0.12%
2020/02/25	0	0.00	26.3	16.71	16.80	-26.3	4,017	-0.65%
2020/02/21	1	17.15	0	0.00	17.20	1	4,001	0.02%
2020/02/20	2	17.40	0	0.00	17.40	2	3,985	0.05%
2020/02/19	1	17.25	3	17.38	17.45	-2	3,994	-0.05%
2020/02/18	3	17.20	0	0.00	17.20	3	3,996	0.08%
2020/02/13	2	17.15	0	0.00	17.05	2	4,087	0.05%
2020/02/12	30	17.15	0	0.00	17.15	30	4,154	0.72%
2020/02/04	10	16.65	1	16.60	16.70	9	4,162	0.22%
2020/02/03	1	16.20	2	16.15	16.30	-1	4,143	-0.02%
2020/01/31	5	17.04	2	17.10	17.05	3	4,051	0.07%
2020/01/30	0	0.00	10	16.96	16.80	-10	4,097	-0.24%
2020/01/20	1	18.45	0	0.00	18.45	1	3,905	0.03%
2020/01/14	2	18.40	0	0.00	18.40	2	3,941	0.05%
2020/01/13	2	18.35	0	0.00	18.40	2	3,942	0.05%
2020/01/10	11	18.39	1	18.35	18.35	10	3,955	0.25%
2020/01/09	14	18.36	2	18.25	18.25	12	3,954	0.30%
2020/01/08	8	18.76	0	0.00	18.45	8	3,834	0.21%
2020/01/07	3	18.80	3	18.95	18.75	0	3,715	0.00%
2020/01/06	1	19.45	22	19.41	19.05	-21	3,620	-0.58%
2020/01/03	4	19.13	16	19.26	19.40	-12	3,573	-0.34%
2020/01/02	26	19.10	4	19.00	19.15	22	3,422	0.64%
2019/12/27	0	0.00	1	18.55	18.55	-1	3,162	-0.03%
2019/12/24	0	0.00	1	18.65	18.55	-1	3,198	-0.03%
2019/12/23	3	18.57	1	18.60	18.65	2	3,210	0.06%
2019/12/20	1	18.50	1	18.55	18.45	0	3,192	0.00%
2019/12/19	3	18.60	2	18.63	18.60	1	3,121	0.03%
2019/12/18	3	18.60	2	18.50	18.45	1	3,003	0.03%
2019/12/13	51	18.10	3	18.25	18.10	48	3,022	1.59%
2019/12/12	2	18.25	17	18.25	18.20	-15	3,088	-0.49%
2019/12/11	4	18.30	0	0.00	18.25	4	3,470	0.12%
2019/12/10	1	18.30	0	0.00	18.35	1	3,452	0.03%
2019/12/09	0	0.00	6	18.35	18.40	-6	3,459	-0.17%
2019/12/06	12	18.24	0	0.00	18.35	12	3,486	0.34%
2019/12/04	0	0.00	1	18.10	18.05	-1	3,475	-0.03%
2019/11/29	1	18.20	0	0.00	18.20	1	3,559	0.03%
2019/11/28	0	0.00	2	18.55	18.30	-2	3,606	-0.06%
2019/11/27	3	18.70	1	18.75	18.75	2	3,620	0.06%
2019/11/26	0	0.00	1	18.45	18.50	-1	3,558	-0.03%
2019/11/25	1	18.35	0	0.00	18.40	1	3,572	0.03%
2019/11/22	1	18.15	0	0.00	18.15	1	3,566	0.03%
2019/11/20	1	18.30	0	0.00	18.25	1	3,605	0.03%
2019/11/19	11	18.15	0	0.00	18.15	11	3,647	0.30%
2019/11/18	2	18.15	0	0.00	18.15	2	3,710	0.05%
2019/11/15	0	0.00	45	18.21	18.15	-45	3,734	-1.20%
2019/11/14	45	18.25	0	0.00	18.25	45	3,765	1.19%
2019/11/11	52	18.10	0	0.00	18.10	52	3,936	1.32%
2019/11/08	1	18.55	2	18.63	18.60	-1	3,935	-0.03%
2019/11/06	0	0.00	1	18.55	18.60	-1	3,957	-0.03%
2019/11/05	1	18.45	0	0.00	18.50	1	3,982	0.03%
2019/11/04	0	0.00	1	18.50	18.40	-1	4,010	-0.02%
2019/11/01	1	18.40	0	0.00	18.40	1	4,140	0.02%
2019/10/30	1	18.45	5	18.55	18.55	-4	4,225	-0.09%
2019/10/29	3	18.90	14	18.62	18.60	-11	4,248	-0.26%
2019/10/28	1	18.55	1	18.55	18.60	0	4,158	0.00%
2019/10/25	0	0.00	3	18.75	18.65	-3	4,209	-0.07%
2019/10/24	0	0.00	2	18.70	18.75	-2	4,244	-0.05%
2019/10/23	1	18.45	0	0.00	18.45	1	4,267	0.02%
2019/10/22	1	18.35	0	0.00	18.40	1	4,318	0.02%
2019/10/21	0	0.00	60	18.65	18.70	-60	4,337	-1.38%
2019/10/18	0	0.00	60	18.43	18.50	-60	4,343	-1.38%
2019/10/16	0	0.00	0.1	18.20	18.20	-0.1	4,427	0.00%
2019/10/15	2	18.15	1	18.10	18.10	1	4,481	0.02%
2019/10/09	1	17.90	0	0.00	17.90	1	4,538	0.02%
2019/10/08	5	18.04	0	0.00	18.00	5	4,475	0.11%
2019/10/04	3	18.20	0	0.00	18.20	3	4,492	0.07%
2019/10/02	1	18.45	0	0.00	18.45	1	4,586	0.02%
2019/10/01	2	18.20	0	0.00	18.35	2	4,635	0.04%
2019/09/25	53	18.51	11	18.60	18.50	42	4,719	0.89%
2019/09/24	64	18.81	0	0.00	18.80	64	4,825	1.33%
2019/09/23	3	18.95	3	19.02	18.95	0	4,962	0.00%
2019/09/20	17	18.96	2	19.08	19.00	15	4,985	0.30%
2019/09/19	4	18.93	16	18.90	18.90	-12	4,961	-0.24%
2019/09/18	3	18.95	0	0.00	18.95	3	4,972	0.06%
2019/09/17	1	19.40	8	19.17	19.05	-7	4,952	-0.14%
2019/09/16	43	19.72	4	19.82	19.40	39	4,911	0.79%
2019/09/11	2	18.80	0	0.00	18.85	2	4,604	0.04%
2019/09/10	0	0.00	12	18.75	18.80	-12	4,653	-0.26%
2019/09/09	0	0.00	0	19.05	19.00	0	4,694	0.00%
2019/09/05	5	18.95	1	19.00	18.85	4	4,842	0.08%
2019/09/04	12	18.75	0	0.00	18.90	12	4,857	0.25%
2019/09/03	1	18.75	0	0.00	18.75	1	4,871	0.02%
2019/09/02	2	19.10	10	18.90	19.05	-8	4,865	-0.16%
2019/08/30	5	18.35	4	18.50	18.55	1	4,848	0.02%
2019/08/29	1	18.05	0	0.00	18.10	1	4,793	0.02%
2019/08/28	13	18.14	1	18.10	18.00	12	4,788	0.25%
2019/08/27	2	18.08	0	0.00	18.05	2	4,821	0.04%
2019/08/26	6	18.14	0	0.00	18.20	6	4,797	0.13%
2019/08/23	2	18.48	0	0.00	18.50	2	4,786	0.04%
2019/08/22	3	18.28	0	0.00	18.25	3	4,755	0.06%
2019/08/21	7	18.34	0	0.00	18.30	7	4,730	0.15%
2019/08/20	0	0.00	6	18.60	18.55	-6	4,683	-0.13%
2019/08/19	2	18.60	1	18.55	18.60	1	4,650	0.02%
2019/08/16	2	18.48	2	18.35	18.30	0	4,620	0.00%
2019/08/15	6	18.07	0	0.00	18.05	6	4,564	0.13%
2019/08/14	8	18.41	1	18.65	18.50	7	4,477	0.16%
2019/08/13	3	17.87	1	17.70	17.70	2	4,391	0.05%
2019/08/08	1	18.20	0	0.00	18.40	1	4,331	0.02%
2019/08/07	10	18.70	1	18.55	18.55	9	4,296	0.21%
2019/08/06	0	0.00	7	18.25	18.65	-7	4,314	-0.16%
2019/08/05	1	19.10	5	19.55	18.85	-4	4,308	-0.09%
2019/08/02	1	20.15	5	19.96	19.90	-4	4,263	-0.09%
2019/08/01	2	20.30	2	20.40	20.40	0	4,272	0.00%
2019/07/31	5	20.34	4	20.45	20.45	1	4,276	0.02%
2019/07/30	6	20.45	3	20.50	20.45	3	4,324	0.07%
2019/07/29	2	20.45	6	20.45	20.45	-4	4,356	-0.09%
2019/07/26	1	20.50	0	0.00	20.55	1	4,395	0.02%
2019/07/25	32	20.76	3	20.70	20.65	29	4,432	0.65%
2019/07/24	45	21.02	2	21.25	20.95	43	4,480	0.96%
2019/07/23	4	21.05	4	21.05	21.25	0	4,576	0.00%
2019/07/22	15	21.07	0	0.00	21.05	15	5,045	0.30%
2019/07/19	6	20.89	67	21.10	21.00	-61	5,051	-1.21%
2019/07/18	0	0.00	2	21.13	21.05	-2	5,024	-0.04%
2019/07/17	6	21.11	0	0.00	21.05	6	4,975	0.12%
2019/07/16	21	20.85	1	20.95	20.80	20	4,939	0.40%
2019/07/15	15	20.63	55	20.65	20.65	-40	4,931	-0.81%
2019/07/12	56	20.65	6	20.78	20.65	50	4,968	1.01%
2019/07/11	6	20.68	15	20.73	20.65	-9	4,975	-0.18%
2019/07/10	9	20.68	30	20.65	20.85	-21	4,985	-0.42%
2019/07/09	0	0.00	2	20.85	20.80	-2	5,001	-0.04%
2019/07/08	24	20.82	6	21.00	20.70	18	5,038	0.36%
2019/07/05	5	21.15	51	21.25	21.15	-46	5,081	-0.91%
2019/07/04	8	21.28	0	0.00	21.20	8	5,188	0.15%
2019/07/03	0	0.00	15	21.30	21.40	-15	5,414	-0.28%
2019/07/02	0	0.00	1	21.45	21.45	-1	5,437	-0.02%
2019/07/01	22	21.15	3	21.13	21.20	19	5,363	0.35%
2019/06/28	40	20.45	1	20.35	20.50	39	5,273	0.74%
2019/06/26	0	0.00	1	20.20	20.15	-1	5,116	-0.02%
2019/06/24	0	0.00	1	20.35	20.35	-1	5,064	-0.02%
2019/06/21	0	0.00	1	20.30	20.20	-1	5,060	-0.02%
2019/06/20	5	20.31	10	20.30	20.25	-5	5,027	-0.10%
2019/06/19	45	20.26	1	20.30	20.30	44	5,059	0.87%
2019/06/18	9	20.05	0	0.00	20.15	9	4,991	0.18%
2019/06/17	12	20.43	0	0.00	20.30	12	4,974	0.24%
2019/06/14	11	20.29	0	0.00	20.30	11	4,938	0.22%
2019/06/12	50	19.90	0	0.00	19.85	50	4,844	1.03%
2019/06/11	1	20.05	0	0.00	20.00	1	4,804	0.02%
2019/06/03	5	20.65	0	0.00	20.25	5	4,993	0.10%
2019/05/31	0	0.00	1	21.00	21.05	-1	4,954	-0.02%
2019/05/30	1	21.00	0	0.00	21.00	1	5,025	0.02%
2019/05/28	0	0.00	2	21.10	21.00	-2	5,088	-0.04%
2019/05/24	0	0.00	5	21.10	21.10	-5	5,157	-0.10%
2019/05/22	0	0.00	50	21.75	21.50	-50	5,208	-0.96%
2019/05/21	1	21.70	1	21.75	21.70	0	5,327	0.00%
2019/05/20	0	0.00	8	21.46	21.50	-8	5,385	-0.15%
2019/05/16	0	0.00	10	21.25	21.35	-10	5,425	-0.18%
2019/05/14	10	20.70	3.2	20.96	21.45	6.8	5,542	0.12%
2019/05/10	2	21.10	0	0.00	21.15	2	5,727	0.03%
2019/05/07	6	22.12	5	22.00	22.25	1	5,800	0.02%
2019/05/06	1	21.40	1	21.60	21.85	0	5,805	0.00%
2019/05/03	0	0.00	2	21.85	21.85	-2	5,793	-0.03%
2019/05/02	64	21.54	2	21.48	21.65	62	5,748	1.08%
2019/04/30	4	21.20	2	21.20	21.25	2	5,701	0.04%
2019/04/29	1	20.85	1	21.30	21.05	0	5,655	0.00%
2019/04/26	17.3	21.61	41	21.89	21.30	-23.7	5,629	-0.42%
2019/04/24	1	23.80	0.1	23.80	23.80	0.9	5,210	0.02%
2019/04/22	1	24.15	1	24.10	24.10	0	5,323	0.00%
2019/04/19	10	24.00	0	0.00	24.00	10	5,345	0.19%
2019/04/18	1.1	23.98	0	0.00	23.75	1.1	5,403	0.02%
2019/04/17	0	0.00	11	24.21	24.20	-11	5,537	-0.20%
2019/04/16	2	24.13	0	0.00	24.15	2	5,534	0.04%
2019/04/15	12	24.23	0	0.00	24.20	12	5,539	0.22%
2019/04/12	0	0.00	3	24.45	24.30	-3	5,547	-0.05%
2019/04/11	21	25.01	0	0.00	24.70	21	5,516	0.38%
2019/04/10	9	24.88	3	24.78	25.10	6	5,396	0.11%
2019/04/09	9	24.61	5	24.58	25.00	4	5,269	0.08%
2019/04/03	4	23.88	0	0.00	23.80	4	5,007	0.08%
2019/04/02	20	24.00	0	0.00	23.85	20	4,994	0.40%
2019/04/01	31	24.10	31	23.91	23.90	0	4,950	0.00%
2019/03/29	2	24.05	0	0.00	23.95	2	4,894	0.04%
2019/03/28	1	24.00	0	0.00	23.95	1	4,894	0.02%
2019/03/27	0	0.00	1	23.95	24.00	-1	4,924	-0.02%
2019/03/26	1	23.80	2	23.75	23.70	-1	4,946	-0.02%
2019/03/25	0	0.00	6	23.75	23.80	-6	4,939	-0.12%
2019/03/22	0	0.00	1	24.30	24.00	-1	4,930	-0.02%
2019/03/20	2	24.15	1	24.20	24.10	1	4,942	0.02%
2019/03/19	1	24.00	0	0.00	24.00	1	4,966	0.02%
2019/03/15	0	0.00	0.1	23.70	23.55	-0.1	5,029	0.00%
2019/03/13	2	23.50	10	23.50	23.55	-8	5,260	-0.15%
2019/03/12	2	23.75	0	0.00	23.45	2	5,410	0.04%
2019/03/08	1	23.80	0	0.00	23.80	1	5,612	0.02%
2019/03/07	0	0.00	50	24.15	24.00	-50	5,679	-0.88%
2019/03/06	5	24.11	0	0.00	24.05	5	5,798	0.09%
2019/02/26	0	0.00	22	24.05	24.00	-22	6,108	-0.36%
2019/02/25	0	0.00	14	24.24	24.20	-14	6,143	-0.23%
2019/02/22	10	24.30	23	24.30	24.25	-13	6,151	-0.21%
2019/02/21	2	24.70	270	24.68	24.70	-268	6,149	-4.36%	大賣/鉅額交易
2019/02/20	11	25.14	4	24.96	24.85	7	6,141	0.11%
2019/02/19	3	24.75	2	24.63	24.80	1	6,074	0.02%
2019/02/18	1	24.50	2	24.53	24.60	-1	6,028	-0.02%
2019/02/15	1	24.10	0	0.00	24.20	1	6,051	0.02%
2019/02/14	0	0.00	1	24.25	24.40	-1	6,065	-0.02%
2019/02/13	5	24.11	0	0.00	24.10	5	6,041	0.08%
2019/02/12	7	24.50	3	24.55	24.50	4	5,987	0.07%
2019/02/11	2	24.43	3	24.80	24.75	-1	5,937	-0.02%
2019/01/30	49	24.92	36	24.95	25.05	13	5,909	0.22%
2019/01/28	1	24.00	50	23.90	24.00	-49	5,896	-0.83%
2019/01/25	1	24.10	1	24.00	24.05	0	5,898	0.00%
2019/01/24	8	24.10	1	23.75	24.05	7	5,868	0.12%
2019/01/23	2	23.70	0	0.00	23.60	2	5,911	0.03%
2019/01/22	10	23.95	10	24.15	23.85	0	5,959	0.00%
2019/01/21	0	0.00	1	24.25	24.30	-1	5,966	-0.02%
2019/01/18	9	24.09	1	24.20	24.00	8	5,995	0.13%
2019/01/17	29	23.82	4	23.91	23.80	25	6,055	0.41%
2019/01/15	0	0.00	3	23.50	23.60	-3	6,245	-0.05%
2019/01/14	28	23.63	21	23.55	23.30	7	6,267	0.11%
2019/01/11	1	23.20	0	0.00	23.20	1	6,355	0.02%
2019/01/10	0	0.00	4	23.20	23.20	-4	6,439	-0.06%
2019/01/09	0	0.00	25	23.25	22.70	-25	6,405	-0.39%
2019/01/08	0	0.00	1	22.00	21.90	-1	6,245	-0.02%
2019/01/04	25	21.01	0	0.00	21.20	25	6,301	0.40%
2018/12/25	1	21.75	0	0.00	21.85	1	6,339	0.02%
2018/12/24	0	0.00	1	22.60	22.30	-1	6,349	-0.02%
2018/12/21	2	22.00	0	0.00	22.35	2	6,482	0.03%
2018/12/20	0	0.00	4	21.70	21.75	-4	6,484	-0.06%
2018/12/13	1	23.00	0	0.00	23.20	1	6,830	0.01%
2018/12/12	1	23.15	0	0.00	22.90	1	6,787	0.01%
2018/12/11	6	23.30	0	0.00	23.05	6	6,725	0.09%
2018/12/10	0	0.00	11	23.74	23.40	-11	6,673	-0.16%
2018/12/07	2	24.75	4	24.23	24.30	-2	6,611	-0.03%
2018/12/06	1	23.50	7	23.69	23.40	-6	6,494	-0.09%
2018/12/05	0	0.00	10	23.75	24.15	-10	6,466	-0.15%
2018/12/04	0	0.00	1	23.95	24.05	-1	6,355	-0.02%
2018/12/03	0	0.00	13	23.57	24.00	-13	6,242	-0.21%
2018/11/30	16	22.17	5	22.30	22.35	11	6,003	0.18%
2018/11/29	2	21.80	2	21.55	21.60	0	5,936	0.00%
2018/11/28	4	21.61	3	21.55	21.60	1	5,819	0.02%
2018/11/27	3	22.03	1	22.40	22.05	2	5,666	0.04%
2018/11/26	7	22.45	1	22.75	22.45	6	5,654	0.11%
2018/11/23	3	22.83	1	23.55	22.65	2	5,669	0.04%
2018/11/22	4	23.30	7	23.56	23.35	-3	5,608	-0.05%
2018/11/21	2	22.55	1	22.60	22.50	1	5,583	0.02%
2018/11/20	1	22.60	0	0.00	22.60	1	5,617	0.02%
2018/11/19	1	22.60	10	22.60	22.55	-9	5,625	-0.16%
2018/11/16	10	22.70	0	0.00	22.60	10	5,671	0.18%
2018/11/15	3	22.62	1	22.55	22.60	2	5,724	0.03%
2018/11/14	0	0.00	51	22.60	22.45	-51	5,762	-0.89%
2018/11/13	70	22.39	14	22.50	22.45	56	5,804	0.96%
2018/11/08	0	0.00	11	22.99	22.80	-11	6,297	-0.17%
2018/11/06	4	22.00	16	22.19	22.15	-12	6,550	-0.18%
2018/11/05	1	21.85	3	21.33	21.80	-2	6,514	-0.03%
2018/11/02	1	20.95	0	0.00	20.70	1	6,464	0.02%
2018/11/01	0	0.00	1	21.00	21.05	-1	6,501	-0.02%
2018/10/31	2	20.65	1	20.65	20.85	1	6,540	0.02%
2018/10/26	13	20.17	13	20.10	20.20	0	6,575	0.00%
2018/10/25	13	19.57	2	19.93	19.50	11	6,541	0.17%
2018/10/24	28	21.41	2	21.30	21.20	26	6,413	0.41%
2018/10/23	4	22.51	0	0.00	22.20	4	6,251	0.06%
2018/10/22	0	0.00	2	23.25	23.35	-2	6,141	-0.03%
2018/10/19	1	22.75	0	0.00	22.45	1	6,136	0.02%
2018/10/18	0	0.00	1	23.65	23.60	-1	6,006	-0.02%
2018/10/16	0	0.00	1	25.00	24.95	-1	5,947	-0.02%
2018/10/15	1	24.80	0	0.00	24.65	1	5,997	0.02%
2018/10/12	0	0.00	1	24.95	25.50	-1	5,962	-0.02%
2018/10/11	1	25.70	0	0.00	25.15	1	5,961	0.02%
2018/10/09	2	28.20	130	28.00	27.90	-128	5,907	-2.17%	大賣/鉅額交易
2018/10/08	0	0.00	123	28.65	28.65	-123	5,936	-2.07%	大賣/鉅額交易
2018/10/05	0	0.00	5	28.75	28.55	-5	6,057	-0.08%
2018/10/04	1	29.00	0	0.00	28.95	1	6,031	0.02%
2018/10/03	2	29.00	0	0.00	29.00	2	6,028	0.03%
2018/10/02	0	0.00	72	30.30	29.95	-72	6,018	-1.20%
2018/09/28	10	30.45	1	30.80	30.40	9	6,102	0.15%
2018/09/27	8	29.87	0	0.00	29.70	8	6,035	0.13%
2018/09/26	290	30.17	0	0.00	29.80	290	6,041	4.80%	大買/鉅額交易
2018/09/25	359	29.46	1	29.70	29.80	358	5,999	5.97%	大買/鉅額交易
2018/09/21	120	29.01	4	29.10	29.05	116	5,911	1.96%	大買/鉅額交易
2018/09/20	0	0.00	1	27.95	28.25	-1	5,828	-0.02%
2018/09/19	2	27.88	0	0.00	27.70	2	5,871	0.03%
2018/09/11	2	27.05	0	0.00	27.70	2	6,289	0.03%
2018/09/07	1	28.50	1	29.05	28.60	0	6,213	0.00%
2018/09/05	10	29.20	0	0.00	28.90	10	6,360	0.16%
2018/09/03	0	0.00	15	30.05	29.55	-15	6,507	-0.23%
2018/08/31	18	29.69	2	29.60	29.65	16	6,548	0.24%
2018/08/30	2	30.23	2	30.30	30.00	0	6,645	0.00%
2018/08/29	0	0.00	4	30.60	30.50	-4	6,659	-0.06%
2018/08/27	5	30.96	3	31.00	31.00	2	6,691	0.03%
2018/08/24	1	30.40	1	30.75	30.90	0	6,775	0.00%
2018/08/23	1	30.75	1	30.65	30.75	0	6,976	0.00%
2018/08/22	3	31.33	2	31.00	31.00	1	7,023	0.01%
2018/08/21	1	31.30	3	31.10	31.20	-2	7,084	-0.03%
2018/08/20	0	0.00	5	31.30	31.30	-5	7,167	-0.07%
2018/08/17	1	30.95	1	30.80	30.70	0	7,205	0.00%
2018/08/16	2	30.48	1	30.50	30.45	1	7,182	0.01%
2018/08/15	8	30.68	10	30.86	31.00	-2	7,273	-0.03%
2018/08/14	0	0.00	2	31.10	31.10	-2	7,046	-0.03%
2018/08/13	0	0.00	2	28.60	28.30	-2	7,045	-0.03%
2018/08/10	1	29.20	6	29.69	29.30	-5	7,382	-0.07%
2018/08/09	0	0.00	2	29.53	29.20	-2	7,431	-0.03%
2018/08/07	0	0.00	1	29.30	29.20	-1	7,427	-0.01%
2018/08/03	1	28.50	0	0.00	28.70	1	7,443	0.01%
2018/08/01	0	0.00	1	28.80	28.95	-1	7,484	-0.01%
2018/07/27	0	0.00	1	28.35	28.50	-1	7,616	-0.01%
2018/07/26	0	0.00	2	28.50	28.50	-2	7,664	-0.03%
2018/07/25	2	27.68	0	0.00	27.80	2	7,687	0.03%
2018/07/20	2	27.00	6	27.06	26.75	-4	7,968	-0.05%
2018/07/19	1	27.65	5	27.65	27.20	-4	7,994	-0.05%
2018/07/18	4	27.85	0	0.00	27.50	4	8,138	0.05%
2018/07/16	0	0.00	1	28.50	28.40	-1	8,405	-0.01%
2018/07/12	5	29.20	0	0.00	29.40	5	8,529	0.06%
2018/07/10	0	0.00	2	29.13	29.10	-2	8,815	-0.02%
2018/07/05	0	0.00	2	29.10	28.50	-2	8,991	-0.02%
2018/07/04	0	0.00	1	29.25	29.25	-1	9,062	-0.01%
2018/07/03	0	0.00	2	29.83	29.75	-2	9,286	-0.02%
2018/06/29	1	29.50	0	0.00	29.30	1	9,302	0.01%
2018/06/28	0	0.00	1	29.80	29.40	-1	9,253	-0.01%
2018/06/26	0	0.00	5	29.85	29.75	-5	9,307	-0.05%
2018/06/22	0	0.00	1	29.70	29.75	-1	9,401	-0.01%
2018/06/20	2	29.15	1	28.75	29.15	1	9,424	0.01%
2018/06/19	1	28.20	0	0.00	28.10	1	9,383	0.01%
2018/06/15	5	28.90	0	0.00	28.65	5	9,373	0.05%
2018/06/12	5	29.85	0	0.00	29.85	5	9,474	0.05%
2018/06/07	31	31.94	26	31.88	31.90	5	9,401	0.05%
2018/06/04	0	0.00	1	31.65	31.70	-1	9,349	-0.01%
2018/06/01	2	31.73	0	0.00	31.50	2	9,322	0.02%
2018/05/31	0	0.00	1	32.25	32.10	-1	9,197	-0.01%
2018/05/30	1	31.35	0	0.00	31.35	1	9,043	0.01%
2018/05/29	13	31.48	1	31.80	31.45	12	9,030	0.13%
2018/05/28	11	31.24	15	31.45	31.30	-4	9,018	-0.04%
2018/05/25	3	32.05	1	32.00	32.05	2	9,076	0.02%
2018/05/24	6	33.47	1	33.05	33.20	5	9,103	0.05%
2018/05/23	9	33.77	11	33.95	34.00	-2	9,061	-0.02%
2018/05/22	6	33.76	5	33.34	33.25	1	8,908	0.01%
2018/05/21	20	34.31	27	34.26	33.60	-7	8,885	-0.08%
2018/05/18	29	33.10	22	33.23	33.95	7	8,590	0.08%
2018/05/17	2	31.98	2	32.30	31.75	0	8,254	0.00%
2018/05/16	12	31.79	0	0.00	31.70	12	8,172	0.15%
2018/05/15	1	31.65	0	0.00	31.45	1	8,296	0.01%
2018/05/14	0	0.00	1	31.85	32.40	-1	8,370	-0.01%
2018/05/11	0	0.00	2	31.55	31.80	-2	8,389	-0.02%
2018/05/10	3	31.13	0	0.00	30.90	3	8,384	0.04%
2018/05/09	1	31.70	0	0.00	31.05	1	8,365	0.01%
2018/05/07	5	33.15	6	33.15	33.35	-1	8,430	-0.01%
2018/04/30	1	33.20	0	0.00	33.00	1	8,651	0.01%
2018/04/27	0	0.00	5	33.25	33.55	-5	8,690	-0.06%
2018/04/26	6	33.82	14	33.43	33.60	-8	8,736	-0.09%
2018/04/25	3	32.10	0	0.00	32.10	3	8,639	0.03%
2018/04/23	10	32.58	0	0.00	32.50	10	8,688	0.12%
2018/04/20	2	34.10	10	33.85	33.10	-8	8,766	-0.09%
2018/04/19	0	0.00	4	33.03	33.00	-4	8,722	-0.05%
2018/04/18	1	32.45	1	32.50	32.65	0	8,774	0.00%
2018/04/17	2	32.03	0	0.00	31.55	2	8,829	0.02%
2018/04/16	1	32.20	2	32.53	32.25	-1	9,057	-0.01%
2018/04/13	9	31.74	4	31.79	31.90	5	9,208	0.05%
2018/04/12	0	30.95	0	0.00	31.10	0	9,504	0.00%
2018/04/10	1	31.45	0.2	31.10	31.15	0.8	10,059	0.01%
2018/04/09	0	0.00	3	30.50	31.40	-3	10,351	-0.03%
2018/04/02	1	29.80	0	0.00	29.80	1	11,452	0.01%
2018/03/31	0	0.00	5	30.55	30.60	-5	12,081	-0.04%
2018/03/30	0	0.00	5	30.76	30.65	-5	13,086	-0.04%
2018/03/29	4	30.50	5	30.29	30.50	-1	13,452	-0.01%
2018/03/28	7	30.30	107	30.15	30.05	-100	13,439	-0.74%	大賣/
2018/03/23	1	28.45	1	28.60	29.75	0	13,414	0.00%
2018/03/22	0	0.00	40	29.53	29.45	-40	13,356	-0.30%
2018/03/21	0	0.00	2	30.00	29.45	-2	13,407	-0.01%
2018/03/20	0	0.00	2	29.65	29.90	-2	13,481	-0.01%
2018/03/19	3	29.72	38	29.81	29.50	-35	13,563	-0.26%
2018/03/15	2	29.10	54	29.35	29.40	-52	13,649	-0.38%
2018/03/14	0	0.00	51	29.25	29.40	-51	13,650	-0.37%
2018/03/13	1	28.80	30	28.75	28.80	-29	13,868	-0.21%
2018/03/12	16	29.10	91	29.27	28.60	-75	13,987	-0.54%
2018/03/09	0	0.00	1	28.30	27.95	-1	14,164	-0.01%
2018/03/08	1	28.00	1	28.20	28.05	0	14,802	0.00%
2018/03/07	0	0.00	1	28.15	27.90	-1	15,475	-0.01%
2018/03/06	21	28.35	1.9	28.28	28.35	19.1	15,565	0.12%
2018/03/05	17	29.10	0	0.00	27.90	17	15,651	0.11%
2018/03/02	3	29.10	1	29.40	28.90	2	15,668	0.01%
2018/02/27	122	29.17	104	29.04	29.20	18	15,719	0.11%	大買/大賣/
2018/02/26	20	29.15	1	28.70	29.00	19	15,721	0.12%
2018/02/23	0	0.00	103	28.00	28.00	-103	15,928	-0.65%	大賣/鉅額交易
2018/02/22	0	0.00	1	27.40	27.10	-1	16,020	-0.01%
2018/02/21	0	0.00	2	27.45	27.50	-2	16,059	-0.01%
2018/02/12	77	26.90	0	0.00	26.65	77	16,094	0.48%
2018/02/09	2	26.95	0	0.00	27.10	2	16,231	0.01%
2018/02/07	3	27.13	1	27.75	26.90	2	16,513	0.01%
2018/02/06	101	27.25	9	26.65	26.35	92	16,691	0.55%	大買/
2018/02/05	1	28.20	3	28.10	28.05	-2	17,180	-0.01%
2018/02/02	5	29.03	4	29.11	28.95	1	17,734	0.01%
2018/01/31	20	28.50	10	28.75	28.75	10	17,730	0.06%
2018/01/30	5	29.65	0	0.00	29.35	5	17,647	0.03%
2018/01/29	1	30.50	4	30.44	30.50	-3	17,715	-0.02%
2018/01/26	4	29.93	3	29.85	29.80	1	17,625	0.01%
2018/01/24	3	29.15	0	0.00	29.45	3	17,377	0.02%
2018/01/23	0	0.00	26	29.54	29.10	-26	17,398	-0.15%
2018/01/22	2	29.55	1	29.70	29.70	1	17,341	0.01%
2018/01/19	32	29.18	17	29.26	29.15	15	17,290	0.09%
2018/01/18	0	0.00	2	30.00	29.80	-2	17,160	-0.01%
2018/01/17	0	0.00	2	30.20	30.15	-2	17,062	-0.01%
2018/01/16	14	29.90	11	29.56	29.65	3	16,881	0.02%
2018/01/15	106	30.00	0	0.00	29.90	106	16,759	0.63%	大買/鉅額交易
2018/01/12	25	30.54	13	31.15	30.40	12	16,553	0.07%
2018/01/11	102	30.51	6	30.53	30.35	96	16,355	0.59%	大買/
2018/01/10	7	31.31	5	31.60	31.05	2	16,264	0.01%
2018/01/09	6	31.52	89	31.67	31.60	-83	15,960	-0.52%
2018/01/08	5	31.14	25.8	31.00	31.15	-20.8	15,651	-0.13%
2018/01/05	10	30.35	1	30.30	30.80	9	15,233	0.06%
2018/01/04	8	31.01	7	30.51	30.15	1	14,980	0.01%
2018/01/03	15	30.44	0	0.00	30.35	15	14,682	0.10%
2018/01/02	86	30.77	7	31.84	30.80	79	14,308	0.55%