國喬 (1312)-永豐金-鳳山券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/03	16	13.64	16	13.65	13.45	0	2,120	0.00%
2024/05/02	2	13.55	0	0.00	13.50	2	2,115	0.09%
2024/04/30	12	13.54	4	13.60	13.50	8	2,125	0.38%
2024/04/29	9	13.54	6	13.58	13.65	3	2,121	0.14%
2024/04/24	2	13.25	0	0.00	13.20	2	2,107	0.09%
2024/04/22	0	0.00	33	13.28	13.15	-33	2,245	-1.47%
2024/04/19	4	13.00	0	0.00	12.90	4	2,208	0.18%
2024/04/18	3	12.85	0	0.00	13.10	3	2,182	0.14%
2024/04/11	10	13.41	0	0.00	13.35	10	2,269	0.44%
2024/04/09	30	13.60	0	0.00	13.55	30	2,269	1.32%
2024/04/08	0	0.00	26	13.17	13.30	-26	2,246	-1.16%
2024/04/02	1	13.30	0	0.00	13.35	1	2,306	0.04%
2024/04/01	15	13.50	0	0.00	13.55	15	2,324	0.65%
2024/03/29	0	13.30	0	0.00	13.30	0	2,482	0.00%
2024/03/28	0	0.00	17	13.40	13.10	-17	2,722	-0.62%
2024/03/21	12	13.40	1	13.35	13.45	11	2,906	0.38%
2024/03/20	0	13.25	0.1	13.10	13.15	-0.1	2,986	0.00%
2024/03/19	16	13.40	0	0.00	13.15	16	3,002	0.53%
2024/03/18	1	13.20	0	0.00	13.15	1	3,035	0.03%
2024/03/15	0	13.50	0	0.00	13.35	0	3,116	0.00%
2024/03/13	0.3	13.50	0	0.00	13.45	0.3	3,199	0.01%
2024/03/12	0	13.85	0	0.00	13.85	0	3,168	0.00%
2024/03/07	6	13.92	0.1	14.00	13.90	6	3,119	0.19%
2024/03/05	3	14.00	0	0.00	14.00	3	3,129	0.10%
2024/03/04	0	14.10	0	0.00	14.05	0	3,123	0.00%
2024/03/01	0	14.15	0	0.00	14.10	0	3,153	0.00%
2024/02/29	2	14.15	0	0.00	14.15	2	3,180	0.06%
2024/02/26	0.1	14.35	0	0.00	14.25	0.1	3,169	0.00%
2024/02/21	0.2	14.45	0	0.00	14.35	0.2	3,160	0.01%
2024/02/19	0	0.00	14	14.70	14.70	-14	3,164	-0.44%
2024/02/16	14	14.40	0	0.00	14.45	14	3,162	0.44%
2024/02/02	9	14.38	0	0.00	14.40	9	3,106	0.29%
2024/01/26	0	0.00	21	14.55	14.50	-21	3,020	-0.70%
2024/01/25	0	14.40	0	0.00	14.40	0	2,991	0.00%
2024/01/24	21	14.40	0	0.00	14.35	21	2,969	0.71%
2024/01/22	0	0.00	0	14.10	14.15	0	2,937	0.00%
2024/01/19	4	14.15	0	0.00	14.10	4	2,918	0.14%
2024/01/16	3	14.35	0	0.00	14.30	3	2,815	0.11%
2024/01/15	2	14.70	0	0.00	14.60	2	2,751	0.07%
2024/01/09	3	14.95	0	0.00	14.95	3	2,644	0.11%
2024/01/04	2	15.08	0	0.00	15.05	2	2,550	0.08%
2024/01/03	0	15.20	0	0.00	15.15	0	2,545	0.00%
2023/12/28	0	0.00	0.3	15.10	15.10	-0.3	2,454	-0.01%
2023/12/27	0	0.00	1.1	15.19	15.10	-1.1	2,422	-0.05%
2023/12/26	3	15.20	0	0.00	15.10	3	2,395	0.13%
2023/12/25	0	0.00	8.5	14.89	14.85	-8.5	2,213	-0.38%
2023/12/22	1	15.05	0	0.00	15.05	1	1,962	0.05%
2023/12/20	2	15.00	1	15.05	15.05	1	1,865	0.05%
2023/12/19	2	15.00	0	0.00	14.90	2	1,841	0.11%
2023/12/15	20	15.40	0	0.00	15.25	20	1,714	1.17%
2023/12/14	0	0.00	1	15.28	15.20	-1	1,614	-0.06%
2023/12/12	2.3	15.14	1	15.15	15.45	1.3	1,536	0.08%
2023/12/11	1	15.25	0.7	15.45	15.20	0.3	1,441	0.02%
2023/12/08	0	15.85	0	0.00	15.70	0	1,371	0.00%
2023/12/07	6	15.71	0	0.00	15.70	6	1,337	0.45%
2023/12/06	1	16.00	0	0.00	15.95	1	1,305	0.08%
2023/11/30	2	15.90	0	0.00	16.05	2	1,242	0.16%
2023/11/29	3	16.08	0	0.00	16.10	3	1,197	0.25%
2023/11/28	2	16.08	0	0.00	16.20	2	1,185	0.17%
2023/11/27	0	0.00	2	16.63	16.55	-2	1,120	-0.18%
2023/11/23	1	16.40	0	0.00	16.45	1	1,045	0.10%
2023/11/20	1	16.35	0	0.00	16.35	1	1,023	0.10%
2023/11/17	0	0.00	1	16.35	16.35	-1	1,025	-0.10%
2023/11/16	0	16.40	0	0.00	16.35	0	1,043	0.00%
2023/11/09	0	0.00	0.1	16.00	15.85	-0.1	1,163	-0.01%
2023/11/08	0	0.00	12	16.05	16.00	-12	1,255	-0.96%
2023/10/23	0	16.00	0	0.00	15.95	0	1,472	0.00%
2023/09/26	2	16.80	0	0.00	16.75	2	1,741	0.11%
2023/09/25	0	17.10	0	0.00	17.00	0	1,740	0.00%
2023/09/22	10	17.10	0	0.00	17.15	10	1,755	0.57%
2023/09/21	2	17.08	0	0.00	17.10	2	1,759	0.11%
2023/09/20	3	17.32	0	0.00	17.25	3	1,753	0.17%
2023/09/15	1	17.40	0	0.00	17.25	1	1,753	0.06%
2023/09/04	4	17.15	0	0.00	17.20	4	1,737	0.23%
2023/08/30	1	16.80	0	0.00	16.90	1	1,751	0.06%
2023/08/29	0	0.00	2	16.65	16.80	-2	1,769	-0.11%
2023/08/22	12	16.30	0	0.00	16.35	12	1,834	0.65%
2023/08/16	0	0.00	1	16.55	16.50	-1	1,787	-0.06%
2023/08/15	0	0.00	2	16.90	16.95	-2	1,758	-0.11%
2023/08/02	0	18.95	0	0.00	18.70	0	1,718	0.00%
2023/07/28	1	18.30	0	0.00	18.30	1	1,654	0.06%
2023/07/17	0	0.00	0	18.40	18.40	0	1,962	0.00%
2023/07/11	0	0.00	10	18.50	18.55	-10	2,170	-0.46%
2023/07/07	1	18.65	0	0.00	18.65	1	2,329	0.04%
2023/07/06	1	18.80	0	0.00	18.80	1	2,319	0.04%
2023/06/20	1	19.25	0	0.00	19.20	1	2,544	0.04%
2023/06/13	0	19.20	0	0.00	19.20	0	2,599	0.00%
2023/06/12	1	19.25	0	0.00	19.35	1	2,625	0.04%
2023/06/09	2	19.50	0	0.00	19.45	2	2,629	0.08%
2023/06/08	0	0.00	1	19.60	19.60	-1	2,650	-0.04%
2023/06/06	0	19.60	0	0.00	19.55	0	2,697	0.00%
2023/06/02	1	19.40	0	0.00	19.35	1	2,685	0.04%
2023/06/01	0	0.00	1	19.10	19.15	-1	2,690	-0.04%
2023/05/24	0	19.50	0	0.00	19.45	0	2,685	0.00%
2023/05/23	0	0.00	3	19.20	19.30	-3	2,697	-0.11%
2023/05/22	1	19.15	0	0.00	19.15	1	2,696	0.04%
2023/05/18	0	0.00	2	19.20	19.20	-2	2,706	-0.07%
2023/05/15	1	19.00	0	0.00	19.00	1	2,732	0.04%
2023/05/12	1	18.80	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.80	0	0.00	18.75	1	2,751	0.04%
2023/05/10	1	19.20	0	0.00	19.25	1	2,767	0.04%
2023/05/09	0	19.90	0	0.00	19.45	0	2,776	0.00%
2023/05/08	0	0.00	0	19.80	19.75	0	2,779	0.00%
2023/05/04	2	19.65	0	0.00	19.70	2	2,852	0.07%
2023/05/03	1	19.85	0	0.00	19.85	1	2,862	0.03%
2023/05/02	0.5	20.25	0	0.00	20.10	0.5	2,900	0.02%
2023/04/26	0	0.00	2	20.20	20.25	-2	2,960	-0.07%
2023/04/25	1	20.30	0	0.00	20.30	1	2,926	0.03%
2023/04/24	1	21.00	2	20.80	20.80	-1	2,921	-0.03%
2023/04/19	1.3	20.20	2	20.30	20.20	-0.7	2,771	-0.03%
2023/04/17	0	0.00	2	21.15	21.20	-2	2,683	-0.07%
2023/04/14	2	21.10	4	20.99	21.15	-2	2,686	-0.07%
2023/04/13	2	20.88	1	20.90	20.75	1	2,655	0.04%
2023/04/11	2	20.40	0	0.00	20.40	2	2,511	0.08%
2023/04/10	0.2	20.43	1	20.45	20.40	-0.8	2,513	-0.03%
2023/04/06	8	20.31	2	20.50	20.15	6	2,542	0.24%
2023/03/28	0	20.00	0	0.00	19.80	0	2,687	0.00%
2023/03/24	0	19.70	1	19.65	19.60	-1	2,738	-0.04%
2023/03/23	0	0.00	4	19.40	19.45	-4	2,767	-0.14%
2023/03/21	1	19.35	0	0.00	19.40	1	2,841	0.04%
2023/03/16	1	18.90	0	0.00	18.90	1	3,124	0.03%
2023/03/13	1	19.40	0	0.00	19.65	1	3,388	0.03%
2023/03/01	0	0.00	0.3	19.90	19.80	-0.3	4,684	-0.01%
2023/02/10	1	19.40	0	0.00	19.30	1	5,003	0.02%
2023/02/08	2	19.60	0	0.00	19.60	2	4,977	0.04%
2023/01/31	0	0.00	4	20.14	20.05	-4	4,794	-0.08%
2023/01/30	0	0.00	2	19.90	19.80	-2	4,739	-0.04%
2023/01/17	0	0.00	1	19.75	19.85	-1	4,691	-0.02%
2023/01/16	0	0.00	1	19.80	19.70	-1	4,665	-0.02%
2023/01/13	1	19.50	10	19.50	19.50	-9	4,597	-0.20%
2023/01/12	0	0.00	5	19.55	19.60	-5	4,591	-0.11%
2023/01/09	1	19.35	0	0.00	19.35	1	4,516	0.02%
2023/01/06	0	0.00	1	19.35	19.30	-1	4,500	-0.02%
2023/01/05	1	19.30	3	19.57	19.30	-2	4,514	-0.04%
2023/01/04	1	19.30	0	0.00	19.30	1	4,480	0.02%
2023/01/03	10	19.15	10	19.20	19.20	0	4,453	0.00%
2022/12/29	1	18.75	0	0.00	18.80	1	4,415	0.02%
2022/12/27	0.3	19.25	0	0.00	19.20	0.3	4,403	0.01%
2022/12/23	1	18.80	3	18.70	18.95	-2	4,368	-0.05%
2022/12/22	3	18.35	1	18.50	18.75	2	4,346	0.05%
2022/12/21	5	18.25	0	0.00	18.15	5	4,338	0.12%
2022/12/16	1	18.35	0	0.00	18.35	1	4,271	0.02%
2022/12/15	2	19.10	2	19.05	19.05	0	4,192	0.00%
2022/12/13	2	18.70	0	0.00	18.50	2	4,147	0.05%
2022/12/12	10	18.55	0	0.00	18.45	10	4,095	0.24%
2022/12/09	4	19.44	13	19.31	19.00	-9	4,067	-0.22%
2022/12/08	0	0.00	2	18.70	18.85	-2	3,862	-0.05%
2022/12/07	1	18.90	10	19.17	18.85	-9	3,836	-0.23%
2022/12/06	16	19.41	0	0.00	19.20	16	3,753	0.43%
2022/12/02	3	20.20	0	0.00	20.30	3	3,560	0.08%
2022/12/01	15	20.82	30	20.89	20.70	-15	3,402	-0.44%
2022/11/30	27	19.93	4	20.65	20.80	23	2,936	0.78%
2022/11/29	0	0.00	0	18.85	18.95	0	2,586	0.00%
2022/11/25	0	0.00	2	18.30	18.30	-2	2,377	-0.08%
2022/11/23	0	17.50	0	0.00	17.50	0	2,259	0.00%
2022/11/21	0	17.45	0	0.00	17.35	0	2,281	0.00%
2022/11/07	0	17.95	0.1	18.00	18.05	-0.1	2,362	0.00%
2022/11/04	0.1	17.68	10	17.75	17.95	-10	2,357	-0.42%
2022/11/02	0	17.73	0	0.00	17.70	0	2,371	0.00%
2022/10/28	0	0.00	10	17.30	17.30	-10	2,430	-0.41%
2022/10/25	0	0.00	10	17.20	17.05	-10	2,449	-0.41%
2022/10/20	10	17.00	10	17.35	17.20	0	2,443	0.00%
2022/10/17	0	0.00	7	16.65	17.05	-7	2,453	-0.29%
2022/10/13	0	0.00	2	16.98	16.80	-2	2,486	-0.08%
2022/10/12	0	0.00	9	17.50	17.40	-9	2,495	-0.36%
2022/10/11	0	17.63	1	17.70	17.50	-1	2,508	-0.04%
2022/10/06	8	17.75	0	0.00	17.75	8	2,742	0.29%
2022/09/30	0	17.50	0	0.00	17.50	0	3,229	0.00%
2022/09/29	0	0.00	10	17.10	17.10	-10	3,278	-0.31%
2022/09/28	10	17.00	17	16.65	16.60	-7	3,317	-0.21%
2022/09/27	0.1	17.75	5	17.60	17.55	-4.9	3,304	-0.15%
2022/09/21	0	0.00	5	18.65	18.60	-5	3,349	-0.15%
2022/09/20	8	18.80	0	0.00	18.75	8	3,373	0.24%
2022/09/16	5	18.85	0	0.00	18.70	5	3,396	0.15%
2022/09/13	0	0.00	10	18.70	18.65	-10	3,590	-0.28%
2022/09/12	10	18.57	0	0.00	18.45	10	3,645	0.27%
2022/09/07	0.2	18.10	0	0.00	17.95	0.2	3,661	0.01%
2022/08/30	10	18.75	0	0.00	18.75	10	3,674	0.27%
2022/08/25	1	19.10	0	0.00	19.10	1	3,735	0.03%
2022/08/24	10	19.25	0	0.00	19.20	10	3,731	0.27%
2022/08/22	2	18.80	0	0.00	18.90	2	3,717	0.05%
2022/08/19	6	18.65	0	0.00	18.90	6	3,723	0.16%
2022/08/18	0	0.00	4	18.75	18.70	-4	3,735	-0.11%
2022/08/16	1	18.85	0	0.00	18.85	1	3,712	0.03%
2022/08/12	6	19.34	0	0.00	19.25	6	3,634	0.17%
2022/08/11	1	19.70	0	0.00	19.85	1	3,577	0.03%
2022/08/03	0	19.50	0	0.00	19.35	0	3,773	0.00%
2022/07/22	0.1	19.35	0	0.00	19.35	0.1	4,178	0.00%
2022/07/20	1	19.55	0	0.00	19.35	1	4,312	0.02%
2022/07/19	0	0.00	20	19.20	19.35	-20	4,361	-0.46%
2022/07/14	0	19.10	2	19.25	19.20	-2	4,323	-0.05%
2022/07/13	1	20.60	13	20.63	20.60	-12	4,147	-0.29%
2022/07/12	0	0.00	1	20.60	20.35	-1	3,987	-0.03%
2022/07/11	19	21.49	0	0.00	21.40	19	3,872	0.49%
2022/07/06	1	21.50	0	0.00	21.40	1	3,823	0.03%
2022/06/28	5	23.30	5	23.25	23.30	0	4,190	0.00%
2022/06/24	1	22.80	1	22.80	22.75	0	4,487	0.00%
2022/06/23	0	0.00	1	22.35	22.35	-1	4,515	-0.02%
2022/06/22	1	22.50	0	0.00	22.25	1	4,511	0.02%
2022/06/20	1	23.30	0	0.00	22.80	1	4,393	0.02%
2022/06/16	0	0.00	5	24.25	23.85	-5	4,373	-0.11%
2022/06/10	0	0.00	1	24.60	24.60	-1	4,429	-0.02%
2022/06/08	0	0.00	2	24.78	24.60	-2	4,538	-0.04%
2022/06/02	0	0.00	1	24.80	24.75	-1	4,978	-0.02%
2022/06/01	11	24.56	1	24.50	24.50	10	5,083	0.20%
2022/05/31	4	24.30	0	0.00	24.50	4	5,132	0.08%
2022/05/30	1	24.35	0	0.00	24.30	1	5,269	0.02%
2022/05/27	6	24.05	1	24.05	24.00	5	5,388	0.09%
2022/05/26	0	0.00	1	24.05	23.95	-1	5,504	-0.02%
2022/05/24	1	24.10	4	24.16	24.10	-3	5,633	-0.05%
2022/05/20	2	24.15	1	24.25	24.10	1	5,713	0.02%
2022/05/19	2	24.13	0	0.00	24.15	2	5,774	0.03%
2022/05/18	0	0.00	5	24.32	24.55	-5	5,777	-0.09%
2022/05/17	0	0.00	1	24.10	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	0.1	23.95	3	23.67	23.45	-2.9	6,070	-0.05%
2022/05/10	0	0.00	1	24.35	24.25	-1	6,404	-0.02%
2022/05/09	2	25.13	1	25.10	24.60	1	6,485	0.02%
2022/05/06	8	25.54	0	0.00	25.55	8	6,541	0.12%
2022/05/05	2	26.00	2	26.20	26.15	0	6,623	0.00%
2022/05/04	0	0.00	3	25.75	25.85	-3	6,626	-0.05%
2022/05/03	2	25.60	0	0.00	25.65	2	6,694	0.03%
2022/04/28	0	0.00	3	25.70	25.80	-3	6,871	-0.04%
2022/04/27	3	25.30	0	0.00	25.05	3	6,853	0.04%
2022/04/26	0	0.00	2	25.90	26.00	-2	6,861	-0.03%
2022/04/25	0	0.00	2	26.00	25.95	-2	6,865	-0.03%
2022/04/21	10	26.35	2	26.53	26.50	8	6,834	0.12%
2022/04/20	0	0.00	2	26.20	26.30	-2	6,875	-0.03%
2022/04/18	0	0.00	3	26.08	26.05	-3	7,130	-0.04%
2022/04/14	0	0.00	2	26.48	26.55	-2	7,364	-0.03%
2022/04/13	1	26.25	0	0.00	26.30	1	7,342	0.01%
2022/04/11	6	26.38	15	26.35	26.15	-9	7,410	-0.12%
2022/04/08	16	26.49	0	0.00	26.60	16	7,422	0.22%
2022/04/07	5	26.60	0	0.00	26.25	5	7,512	0.07%
2022/04/01	9	26.98	0	0.00	27.00	9	7,483	0.12%
2022/03/31	3	27.30	1	27.40	27.30	2	7,388	0.03%
2022/03/30	2	28.20	2	28.10	27.85	0	7,366	0.00%
2022/03/29	0	0.00	2	26.73	26.80	-2	7,049	-0.03%
2022/03/28	2	26.65	0	0.00	26.80	2	7,062	0.03%
2022/03/25	0	0.00	1	27.15	27.25	-1	7,058	-0.01%
2022/03/24	0	26.95	10	27.00	26.95	-10	7,056	-0.14%
2022/03/22	0	0.00	5	26.97	27.15	-5	7,152	-0.07%
2022/03/18	1	26.70	1	26.75	26.55	0	7,296	0.00%
2022/03/17	34	26.50	2	26.80	26.75	32	7,342	0.44%
2022/03/16	1	26.45	2	26.65	26.30	-1	7,413	-0.01%
2022/03/15	0	0.00	1	26.50	26.40	-1	7,471	-0.01%
2022/03/14	1	26.35	2	26.60	26.80	-1	7,632	-0.01%
2022/03/11	2	26.25	0	0.00	26.25	2	7,710	0.03%
2022/03/10	4.5	26.42	1	26.40	26.50	3.5	7,763	0.05%
2022/03/09	8.2	26.30	8	26.28	26.10	0.2	7,810	0.00%
2022/03/08	4.5	27.03	2	26.70	26.70	2.5	7,737	0.03%
2022/03/07	4	27.80	0	0.00	27.75	4	7,794	0.05%
2022/03/04	0	0.00	1	28.65	28.65	-1	8,034	-0.01%
2022/03/03	1	29.15	1	29.10	28.95	0	8,350	0.00%
2022/03/02	3	28.75	4	28.88	28.85	-1	9,203	-0.01%
2022/03/01	0	0.00	5	28.75	28.75	-5	9,854	-0.05%
2022/02/25	10	28.10	3	28.22	28.40	7	10,084	0.07%
2022/02/24	3	28.08	2	28.05	27.80	1	10,113	0.01%
2022/02/23	2	28.40	0	0.00	28.45	2	10,078	0.02%
2022/02/22	21	28.50	3	28.53	28.35	18	10,231	0.18%
2022/02/21	1	28.60	1	28.70	28.70	0	10,260	0.00%
2022/02/17	3	28.40	0	0.00	28.35	3	10,442	0.03%
2022/02/16	4	28.45	0	0.00	28.25	4	10,722	0.04%
2022/02/15	2	28.33	0	0.00	28.35	2	11,238	0.02%
2022/02/14	0	0.00	38	28.61	28.30	-38	11,335	-0.34%
2022/02/11	6	29.03	17	29.00	29.00	-11	11,247	-0.10%
2022/02/10	4	28.83	6	28.78	28.80	-2	11,082	-0.02%
2022/02/09	0	0.00	1	28.35	28.50	-1	10,962	-0.01%
2022/02/08	0	0.00	3	28.23	28.25	-3	10,899	-0.03%
2022/02/07	2	27.25	5	27.62	27.80	-3	10,850	-0.03%
2022/01/26	0	0.00	1	26.70	26.60	-1	10,807	-0.01%
2022/01/25	0.2	26.80	4	26.55	26.50	-3.8	10,809	-0.04%
2022/01/24	2	27.10	0	0.00	27.00	2	10,773	0.02%
2022/01/21	16	27.62	2	27.58	27.50	14	10,718	0.13%
2022/01/20	1	27.85	2	27.70	27.85	-1	10,619	-0.01%
2022/01/13	4	27.89	0	0.00	28.05	4	10,691	0.04%
2022/01/12	0	0.00	7	27.64	27.75	-7	10,724	-0.07%
2022/01/11	5	27.65	11	27.64	27.65	-6	10,735	-0.06%
2022/01/10	10	28.00	0	0.00	28.05	10	10,654	0.09%
2022/01/07	8	28.64	8	28.36	28.25	0	10,611	0.00%
2022/01/06	11	28.00	0	0.00	28.10	11	10,514	0.10%
2022/01/05	3	28.15	0	0.00	28.10	3	10,537	0.03%
2022/01/04	0	0.00	4	28.20	28.25	-4	10,557	-0.04%
2022/01/03	0	0.00	7	28.38	28.40	-7	10,591	-0.07%
2021/12/30	5.4	28.87	5	28.78	28.70	0.4	10,636	0.00%
2021/12/29	10.6	28.71	1	28.70	28.85	9.6	10,723	0.09%
2021/12/28	2	28.60	5	28.65	28.65	-3	10,792	-0.03%
2021/12/24	2	28.50	4	28.58	28.40	-2	11,428	-0.02%
2021/12/23	10	28.30	1	28.35	28.35	9	11,759	0.08%
2021/12/22	0	0.00	2	28.25	28.20	-2	12,365	-0.02%
2021/12/17	1	28.30	2	28.25	28.30	-1	13,159	-0.01%
2021/12/16	21	27.95	1	27.95	27.90	20	13,171	0.15%
2021/12/15	3	28.05	0	0.00	27.95	3	13,213	0.02%
2021/12/14	9	28.15	0	0.00	28.10	9	13,455	0.07%
2021/12/13	0.5	28.15	1	28.20	28.15	-0.5	13,645	0.00%
2021/12/10	4.5	28.29	0	0.00	28.20	4.5	13,719	0.03%
2021/12/09	4	28.54	6	28.65	28.45	-2	13,672	-0.01%
2021/12/08	4.1	28.65	1	29.05	28.55	3.1	13,661	0.02%
2021/12/07	1	28.65	4	28.60	28.75	-3	13,548	-0.02%
2021/12/06	0	0.00	1	28.35	28.35	-1	13,459	-0.01%
2021/12/03	2.2	28.73	2	28.55	28.50	0.2	13,445	0.00%
2021/12/02	13	28.48	2	28.45	28.40	11	13,374	0.08%
2021/12/01	9.2	28.53	23	28.45	28.70	-13.8	13,300	-0.10%
2021/11/30	22	28.87	2	29.00	28.75	20	13,134	0.15%
2021/11/29	17	28.79	13	28.60	28.70	4	12,856	0.03%
2021/11/26	41	29.92	11	29.92	29.80	30	12,642	0.24%
2021/11/25	17	29.57	19.1	29.67	29.75	-2.1	11,857	-0.02%
2021/11/24	4	28.98	8	28.93	29.20	-4	11,104	-0.04%
2021/11/23	7	28.20	0	0.00	28.15	7	10,814	0.06%
2021/11/22	3	28.30	8	28.38	28.30	-5	10,788	-0.05%
2021/11/19	13	28.70	12	28.70	28.50	1	10,778	0.01%
2021/11/18	16	28.64	5	28.65	28.70	11	10,714	0.10%
2021/11/17	3	28.30	0	0.00	28.15	3	10,699	0.03%
2021/11/16	9	28.37	5	28.55	28.45	4	10,782	0.04%
2021/11/15	10	29.09	3	28.97	28.80	7	10,695	0.07%
2021/11/12	10.1	28.78	32	29.23	29.55	-21.9	10,498	-0.21%
2021/11/10	7	28.40	4	28.25	28.15	3	10,236	0.03%
2021/11/09	0	0.00	6	27.87	27.95	-6	10,379	-0.06%
2021/11/08	1	27.75	0	0.00	27.85	1	10,598	0.01%
2021/11/05	2	27.20	0	0.00	27.55	2	10,861	0.02%
2021/11/04	5	27.20	0	0.00	27.10	5	10,873	0.05%
2021/11/02	0	0.00	5	27.11	26.95	-5	11,027	-0.05%
2021/11/01	5	27.15	0	0.00	27.05	5	11,256	0.04%
2021/10/29	2	26.90	10	26.90	27.00	-8	11,323	-0.07%
2021/10/28	2	26.85	0.4	26.85	26.95	1.6	11,313	0.01%
2021/10/26	10	26.75	1	26.80	26.80	9	11,391	0.08%
2021/10/25	2	26.38	6	26.80	26.80	-4	11,456	-0.03%
2021/10/22	18	26.36	9	26.59	26.35	9	11,536	0.08%
2021/10/20	1	27.35	0	0.00	26.90	1	11,630	0.01%
2021/10/18	9	27.68	0	0.00	27.35	9	11,753	0.08%
2021/10/15	2	27.10	3	27.15	27.20	-1	11,849	-0.01%
2021/10/12	1	27.65	5	27.80	27.75	-4	12,108	-0.03%
2021/10/07	5	28.40	12	28.48	28.70	-7	12,374	-0.06%
2021/10/06	2	28.20	0	0.00	28.10	2	12,730	0.02%
2021/10/04	2	28.03	16	27.43	26.85	-14	12,812	-0.11%
2021/10/01	16	28.33	19	28.15	28.10	-3	12,723	-0.02%
2021/09/30	11	29.34	0	0.00	28.95	11	12,932	0.09%
2021/09/29	40	30.72	6	30.75	29.80	34	13,036	0.26%
2021/09/28	12	30.55	3	30.42	31.00	9	13,169	0.07%
2021/09/27	2	30.25	2	30.23	30.35	0	16,563	0.00%
2021/09/23	0	0.00	10	29.10	29.15	-10	18,717	-0.05%
2021/09/22	10	28.50	0	0.00	28.65	10	18,974	0.05%
2021/09/17	21	29.53	7	29.10	29.10	14	19,124	0.07%
2021/09/16	7	29.71	3	29.73	29.90	4	18,943	0.02%
2021/09/15	1	29.55	1	28.85	28.80	0	18,890	0.00%
2021/09/13	0.1	29.30	0	0.00	29.40	0.1	19,224	0.00%
2021/09/10	0	0.00	1	28.90	28.90	-1	19,502	-0.01%
2021/09/08	1	28.50	0	0.00	28.45	1	19,913	0.01%
2021/09/07	2	28.80	0	0.00	28.85	2	20,858	0.01%
2021/09/06	2	28.75	12	28.62	28.50	-10	21,221	-0.05%
2021/09/03	3	29.50	2	29.65	29.25	1	21,757	0.00%
2021/09/02	12	29.41	0	0.00	29.45	12	22,413	0.05%
2021/09/01	1.1	30.13	10	30.45	30.10	-8.9	22,929	-0.04%
2021/08/31	10.1	29.50	0	0.00	30.45	10.1	23,466	0.04%
2021/08/24	1	28.75	2	28.85	28.75	-1	26,576	0.00%
2021/08/23	0	0.00	3	28.52	28.45	-3	26,948	-0.01%
2021/08/20	1	28.50	0	0.00	28.10	1	27,069	0.00%
2021/08/19	0	29.10	0	0.00	29.00	0	27,083	0.00%
2021/08/18	5	29.85	5	29.85	29.95	0	27,251	0.00%
2021/08/17	0	0.00	1	29.30	29.20	-1	27,885	0.00%
2021/08/16	0	0.00	10	30.20	29.90	-10	27,993	-0.04%
2021/08/13	1	31.50	31.1	31.79	31.20	-30.1	28,018	-0.11%
2021/08/12	4	31.10	6	31.13	31.30	-2	28,173	-0.01%
2021/08/11	8	30.41	1	30.25	30.00	7	28,360	0.02%
2021/08/10	1	30.35	0	0.00	30.70	1	28,688	0.00%
2021/08/09	9	30.85	2	30.45	30.70	7	29,084	0.02%
2021/08/06	3	31.10	5	31.04	30.95	-2	29,674	-0.01%
2021/08/05	6	30.96	2	31.10	30.90	4	29,798	0.01%
2021/08/04	2	30.20	60	30.25	30.30	-58	30,190	-0.19%
2021/08/03	2	29.60	0	0.00	29.60	2	30,703	0.01%
2021/08/02	1	29.30	0	0.00	29.75	1	31,372	0.00%
2021/07/30	0	0.00	36	29.17	29.15	-36	31,833	-0.11%
2021/07/28	19	29.41	0	0.00	28.90	19	32,510	0.06%
2021/07/27	17	29.35	0	0.00	29.25	17	33,073	0.05%
2021/07/23	0	0.00	3	30.25	30.45	-3	34,349	-0.01%
2021/07/21	0	0.00	1	29.15	29.30	-1	34,896	0.00%
2021/07/16	0	0.00	1	31.10	31.30	-1	36,742	0.00%
2021/07/15	0	0.00	1	30.50	31.15	-1	37,062	0.00%
2021/07/13	3	30.17	83	30.47	30.15	-80	38,665	-0.21%
2021/07/12	7	31.78	41	31.89	31.45	-34	38,720	-0.09%
2021/07/09	17	31.99	15	32.03	31.80	2	39,020	0.01%
2021/07/08	3	32.00	4	32.01	32.10	-1	39,246	0.00%
2021/07/07	25	32.55	2	32.55	31.80	23	39,497	0.06%
2021/07/06	33	33.20	9	33.22	33.35	24	39,662	0.06%
2021/07/05	47	32.72	23	32.67	32.75	24	39,482	0.06%
2021/07/02	153	34.45	131	33.19	32.00	22	39,015	0.06%	大買/大賣/
2021/07/01	37	32.17	60	32.35	32.90	-23	35,475	-0.06%
2021/06/30	1	29.70	5	29.88	29.95	-4	33,491	-0.01%
2021/06/29	2	29.30	6	29.46	29.30	-4	33,314	-0.01%
2021/06/28	3	29.33	0	29.70	29.70	3	33,309	0.01%
2021/06/25	9	29.13	4	29.15	29.05	5	33,238	0.02%
2021/06/24	2	29.05	1	29.15	29.15	1	33,558	0.00%
2021/06/23	0	0.00	1	28.70	28.75	-1	34,034	0.00%
2021/06/22	0	0.00	2	29.00	29.00	-2	34,354	-0.01%
2021/06/21	9	28.36	4	28.33	28.50	5	34,152	0.01%
2021/06/18	2	29.10	8	29.20	29.10	-6	33,904	-0.02%
2021/06/16	27	29.60	24	29.88	29.05	3	33,732	0.01%
2021/06/15	35	30.45	5	30.02	30.10	30	32,787	0.09%
2021/06/11	14	30.03	0	0.00	30.00	14	32,499	0.04%
2021/06/09	6	30.29	65	29.99	30.05	-59	31,523	-0.19%
2021/06/08	4	29.89	32	30.15	29.80	-28	31,112	-0.09%
2021/06/07	85	29.63	22	29.93	29.80	63	30,592	0.21%
2021/06/04	15.1	28.70	0.1	28.80	28.60	15	29,651	0.05%
2021/06/03	6	28.16	3	28.50	28.50	3	29,516	0.01%
2021/06/02	5	27.77	9	27.78	27.60	-4	29,646	-0.01%
2021/06/01	2	26.90	6	26.87	27.00	-4	28,925	-0.01%
2021/05/31	1	26.75	0	0.00	26.80	1	28,924	0.00%
2021/05/28	8	26.19	20	26.15	26.20	-12	28,562	-0.04%
2021/05/27	22	25.80	0	0.00	25.75	22	28,446	0.08%
2021/05/26	0	0.00	11	25.71	26.05	-11	28,348	-0.04%
2021/05/25	39	26.46	12	26.20	25.90	27	28,179	0.10%
2021/05/24	9	25.26	2	25.40	25.15	7	27,684	0.03%
2021/05/21	0	0.00	1	24.50	24.80	-1	27,756	0.00%
2021/05/20	2	24.05	0	0.00	24.00	2	27,565	0.01%
2021/05/19	5	24.23	9	24.61	24.45	-4	27,252	-0.01%
2021/05/18	9	24.77	3	24.87	24.85	6	26,955	0.02%
2021/05/17	8	24.57	0	0.00	24.05	8	26,378	0.03%
2021/05/14	1	27.25	8	27.03	26.70	-7	25,940	-0.03%
2021/05/13	5	25.15	0	0.00	25.00	5	25,311	0.02%
2021/05/12	2	25.70	4	25.56	25.70	-2	25,069	-0.01%
2021/05/11	2	29.13	2	29.48	28.00	0	24,485	0.00%
2021/05/10	5	29.04	26	29.09	28.90	-21	23,939	-0.09%
2021/05/07	7	29.21	0	0.00	29.05	7	23,292	0.03%
2021/05/06	4	31.80	3	32.28	32.25	1	22,826	0.00%
2021/05/05	0	0.00	6	31.63	31.30	-6	22,518	-0.03%
2021/05/04	7	30.28	20	31.25	30.20	-13	22,164	-0.06%
2021/05/03	7	33.09	5	33.05	32.65	2	21,499	0.01%
2021/04/29	2	33.15	13	33.68	33.50	-11	20,888	-0.05%
2021/04/28	6	32.60	10	32.64	32.50	-4	20,155	-0.02%
2021/04/27	5	32.44	13.3	32.40	32.60	-8.3	20,086	-0.04%
2021/04/26	0	0.00	36	31.95	32.10	-36	19,617	-0.18%
2021/04/23	0	0.00	7	31.31	31.30	-7	19,396	-0.04%
2021/04/22	343	33.85	317	33.03	31.75	26	19,134	0.14%	大買/大賣/
2021/04/21	26	31.42	10	31.36	31.40	16	17,793	0.09%
2021/04/20	15	31.10	8	31.09	31.85	7	17,379	0.04%
2021/04/19	54	32.17	49	32.24	32.65	5	16,683	0.03%
2021/04/16	17	29.52	8	29.68	29.70	9	15,557	0.06%
2021/04/15	19	29.16	67	29.01	29.15	-48	15,203	-0.32%
2021/04/14	5	27.86	9	27.90	27.90	-4	14,958	-0.03%
2021/04/13	12	28.67	23	28.65	28.20	-11	14,843	-0.07%
2021/04/12	8	29.28	2	29.40	29.60	6	14,702	0.04%
2021/04/09	50	28.00	3	28.15	28.45	47	14,253	0.33%
2021/04/08	7	27.49	5	27.65	28.00	2	14,186	0.01%
2021/04/06	0	0.00	7	27.84	27.90	-7	14,641	-0.05%
2021/04/01	5	27.25	0	0.00	27.30	5	14,455	0.03%
2021/03/31	5	27.52	8	27.59	27.50	-3	14,359	-0.02%
2021/03/30	10	27.00	3	27.20	27.30	7	14,217	0.05%
2021/03/29	3	26.93	4	27.38	27.00	-1	14,377	-0.01%
2021/03/26	6	26.52	5	26.61	26.80	1	15,094	0.01%
2021/03/25	496	26.49	500	26.01	25.95	-4	14,603	-0.03%	大買/大賣/
2021/03/24	0	0.00	2	24.85	24.95	-2	14,095	-0.01%
2021/03/19	3	24.10	0	0.00	24.10	3	14,283	0.02%
2021/03/18	3	25.10	0	0.00	24.85	3	14,257	0.02%
2021/03/16	1	25.20	3	25.63	25.15	-2	14,472	-0.01%
2021/03/15	0	0.00	1	25.60	25.60	-1	14,467	-0.01%
2021/03/12	0	0.00	3	25.25	25.30	-3	14,393	-0.02%
2021/03/11	2	25.15	2	25.60	25.10	0	14,430	0.00%
2021/03/10	0	0.00	13	25.39	25.35	-13	14,519	-0.09%
2021/03/09	17	25.09	6	25.13	25.25	11	14,525	0.08%
2021/03/08	17	25.62	10	25.52	25.65	7	14,413	0.05%
2021/03/05	1	24.10	0	0.00	23.85	1	13,681	0.01%
2021/03/04	0	0.00	3	24.20	24.35	-3	13,792	-0.02%
2021/03/02	0	0.00	5	23.50	23.55	-5	13,978	-0.04%
2021/02/25	0	0.00	2	23.75	23.85	-2	14,393	-0.01%
2021/02/24	0	0.00	2	24.00	23.65	-2	14,651	-0.01%
2021/02/23	5	24.16	2	24.20	24.35	3	14,864	0.02%
2021/02/22	0	0.00	3	23.55	23.50	-3	14,685	-0.02%
2021/02/19	0	0.00	4	23.73	23.50	-4	15,307	-0.03%
2021/02/18	0	0.00	5	23.47	23.25	-5	15,492	-0.03%
2021/02/17	0	0.00	3	23.18	23.00	-3	15,831	-0.02%
2021/02/04	0	0.00	2	22.50	22.55	-2	16,886	-0.01%
2021/02/03	0	0.00	5	22.03	22.25	-5	17,408	-0.03%
2021/02/02	0	0.00	2	21.75	21.80	-2	17,681	-0.01%
2021/02/01	0	0.00	8	21.39	21.55	-8	18,013	-0.04%
2021/01/29	3	20.85	5	20.85	20.90	-2	18,260	-0.01%
2021/01/28	7	20.99	0	0.00	21.05	7	18,452	0.04%
2021/01/27	4	21.65	0	0.00	21.55	4	18,929	0.02%
2021/01/22	3	21.60	9	21.88	22.00	-6	20,509	-0.03%
2021/01/20	8	21.42	0	0.00	21.10	8	21,386	0.04%
2021/01/18	1	22.00	0	0.00	22.45	1	23,010	0.00%
2021/01/15	6	22.73	1	22.80	22.55	5	23,183	0.02%
2021/01/13	0	0.00	0.2	23.20	23.20	-0.2	23,221	0.00%
2021/01/12	30	23.00	0	0.00	23.10	30	23,313	0.13%
2021/01/11	8	23.31	10	23.40	23.35	-2	23,266	-0.01%
2021/01/08	7	23.38	6	23.60	23.50	1	23,488	0.00%
2021/01/07	10	23.78	18	23.79	23.95	-8	23,507	-0.03%
2021/01/06	8	23.39	4	23.35	23.35	4	23,377	0.02%
2021/01/05	3	24.23	24	24.31	24.30	-21	23,331	-0.09%
2021/01/04	0	0.00	37	24.10	24.10	-37	23,022	-0.16%
2020/12/31	53	23.71	25	23.68	23.75	28	22,751	0.12%
2020/12/30	30	23.99	14	23.65	23.55	16	22,459	0.07%
2020/12/29	10	23.10	18	23.26	23.10	-8	21,832	-0.04%
2020/12/28	0	0.00	10	22.83	22.95	-10	21,601	-0.05%
2020/12/25	30	22.90	30	22.77	22.75	0	21,460	0.00%
2020/12/24	5	22.65	10	22.85	22.65	-5	21,423	-0.02%
2020/12/23	40	22.26	5	23.00	22.30	35	21,281	0.16%
2020/12/22	23	22.87	70	22.90	22.20	-47	21,110	-0.22%
2020/12/21	8	21.54	10	21.88	22.20	-2	20,107	-0.01%
2020/12/18	28	21.35	5	21.35	21.25	23	19,964	0.12%
2020/12/17	5	21.55	25	21.35	21.35	-20	19,999	-0.10%
2020/12/16	0	0.00	10	21.90	21.85	-10	19,924	-0.05%
2020/12/15	30	21.70	3	21.20	21.40	27	19,902	0.14%
2020/12/14	10	22.30	0	0.00	22.25	10	19,836	0.05%
2020/12/11	10	22.10	0	0.00	22.00	10	19,820	0.05%
2020/12/10	12	22.52	20	22.68	22.45	-8	19,784	-0.04%
2020/12/09	10	22.15	28	22.24	22.35	-18	19,778	-0.09%
2020/12/08	2	22.35	0	0.00	22.35	2	20,209	0.01%
2020/12/07	15	22.51	0	0.00	22.50	15	20,619	0.07%
2020/12/04	3	22.70	10	23.10	23.00	-7	20,686	-0.03%
2020/12/03	5	22.35	5	22.75	22.45	0	21,230	0.00%
2020/12/02	27	23.02	0	0.00	22.70	27	21,995	0.12%
2020/11/30	0	0.00	20	23.65	23.40	-20	22,222	-0.09%
2020/11/27	5	23.05	2	23.25	23.25	3	22,335	0.01%
2020/11/26	18	23.45	1	23.95	23.45	17	22,207	0.08%
2020/11/25	5	23.80	3	23.82	23.45	2	22,044	0.01%
2020/11/24	6	23.60	1	23.95	23.45	5	22,175	0.02%
2020/11/23	26	23.98	23	23.72	24.00	3	22,055	0.01%
2020/11/20	17	23.54	2	23.50	23.50	15	21,847	0.07%
2020/11/19	2	24.08	2	24.10	24.10	0	21,994	0.00%
2020/11/18	4	24.14	87	24.39	24.00	-83	22,015	-0.38%
2020/11/17	2	23.20	4.8	23.61	23.70	-2.8	21,592	-0.01%
2020/11/16	84	23.46	74	22.68	23.40	10	21,668	0.05%
2020/11/13	57	23.13	52	23.04	23.05	5	21,653	0.02%
2020/11/12	3	22.87	0	0.00	22.60	3	21,895	0.01%
2020/11/11	31	23.56	15	23.88	23.55	16	22,015	0.07%
2020/11/10	4	23.21	0	0.00	23.15	4	22,065	0.02%
2020/11/09	0	0.00	2	23.50	23.65	-2	21,824	-0.01%
2020/11/06	0	0.00	2	22.95	23.00	-2	21,415	-0.01%
2020/11/05	2	22.60	6	22.75	23.00	-4	21,116	-0.02%
2020/11/04	9	22.84	1	22.75	22.80	8	21,000	0.04%
2020/11/03	0	0.00	17	23.04	23.05	-17	20,453	-0.08%
2020/11/02	83	23.27	50	22.97	22.30	33	19,871	0.17%
2020/10/30	11	22.61	63	22.80	22.75	-52	19,090	-0.27%
2020/10/29	51	22.56	105	22.68	22.75	-54	18,736	-0.29%	大賣/
2020/10/28	127	22.35	26	22.66	22.50	101	18,375	0.55%	大買/鉅額交易
2020/10/27	526	22.93	554	22.35	22.15	-28	17,655	-0.16%	大買/大賣/
2020/10/26	301	22.45	294	22.63	21.35	7	16,454	0.04%	大買/大賣/
2020/10/23	0	0.00	6	21.14	21.15	-6	15,739	-0.04%
2020/10/22	0	0.00	4	20.35	20.55	-4	15,560	-0.03%
2020/10/21	0	0.00	4	20.43	20.55	-4	15,323	-0.03%
2020/10/20	0	0.00	5	20.10	20.30	-5	15,212	-0.03%
2020/10/19	0	0.00	2	19.80	20.00	-2	15,121	-0.01%
2020/10/16	3	19.77	15	19.67	19.80	-12	15,039	-0.08%
2020/10/15	3	19.85	5	19.73	19.95	-2	14,777	-0.01%
2020/10/14	6	19.41	5	19.34	19.50	1	14,574	0.01%
2020/10/13	24	19.53	30	19.29	18.90	-6	14,400	-0.04%
2020/10/12	5	18.55	0	0.00	18.50	5	14,170	0.04%
2020/10/08	1	19.00	0	0.00	19.00	1	14,123	0.01%
2020/10/05	2	18.80	0	0.00	19.10	2	14,381	0.01%
2020/09/30	0	0.00	1	18.80	18.60	-1	14,425	-0.01%
2020/09/28	10	18.60	0	0.00	18.95	10	14,398	0.07%
2020/09/25	0	0.00	3	18.67	18.30	-3	14,423	-0.02%
2020/09/24	3	18.17	0	0.00	18.00	3	14,305	0.02%
2020/09/23	1	18.80	5	19.10	18.75	-4	14,097	-0.03%
2020/09/18	1	19.60	9	19.59	19.45	-8	13,968	-0.06%
2020/09/17	13	19.67	7	19.71	19.55	6	13,889	0.04%
2020/09/16	4	19.09	11	19.32	19.05	-7	13,673	-0.05%
2020/09/15	2	19.55	0	0.00	19.65	2	13,615	0.01%
2020/09/14	10	19.63	0	0.00	19.15	10	13,512	0.07%
2020/09/11	7	19.83	14	20.14	19.90	-7	13,290	-0.05%
2020/09/10	6	20.83	4	20.98	20.90	2	12,760	0.02%
2020/09/09	2	20.50	2	20.30	20.50	0	12,245	0.00%
2020/09/08	16	20.61	5	20.74	20.75	11	11,962	0.09%
2020/09/07	9	21.31	64	21.43	21.45	-55	11,200	-0.49%
2020/09/04	6	19.72	6	19.38	19.50	0	10,332	0.00%
2020/09/03	4	19.50	80	19.52	19.55	-76	10,040	-0.76%
2020/09/02	24	19.34	4	19.80	19.15	20	9,755	0.21%
2020/09/01	13	18.90	0	0.00	19.10	13	9,488	0.14%
2020/08/31	0	0.00	7	19.06	19.20	-7	9,487	-0.07%
2020/08/28	47	19.24	26	19.30	19.00	21	9,432	0.22%
2020/08/27	5	18.97	3	19.30	18.75	2	9,143	0.02%
2020/08/26	4	19.14	0	0.00	19.10	4	8,908	0.04%
2020/08/25	0	0.00	16	19.28	18.90	-16	8,808	-0.18%
2020/08/24	5	18.54	3	19.00	19.00	2	8,210	0.02%
2020/08/21	13	18.82	10	18.91	18.75	3	8,047	0.04%
2020/08/20	11	18.69	8	18.30	18.35	3	7,781	0.04%
2020/08/19	34	18.99	62	18.98	19.20	-28	7,423	-0.38%
2020/08/18	38	18.58	20	18.52	18.75	18	6,994	0.26%
2020/08/17	1	17.45	13	18.03	18.30	-12	6,069	-0.20%
2020/08/14	6	16.18	15	16.22	16.65	-9	5,671	-0.16%
2020/08/13	0	0.00	17	15.12	15.15	-17	5,420	-0.31%
2020/08/12	0	0.00	15	14.83	14.80	-15	5,652	-0.27%
2020/08/11	0	0.00	7	14.99	14.90	-7	5,663	-0.12%
2020/08/10	1	14.90	5	14.75	15.00	-4	5,646	-0.07%
2020/08/07	11	14.65	1	14.55	14.60	10	5,590	0.18%
2020/08/05	12	14.39	1	14.35	14.35	11	5,588	0.20%
2020/08/03	0	0.00	100	14.00	13.95	-100	5,618	-1.78%
2020/07/29	0	0.00	5	13.73	13.80	-5	5,722	-0.09%
2020/07/28	100	13.75	0	0.00	13.65	100	5,748	1.74%
2020/07/27	1	14.50	0	0.00	14.35	1	5,792	0.02%
2020/07/24	4	14.80	0	0.00	14.85	4	5,870	0.07%
2020/07/23	0	0.00	4	15.05	15.00	-4	5,870	-0.07%
2020/07/20	1	14.60	0	0.00	14.45	1	5,830	0.02%
2020/07/14	4	14.69	6	15.02	14.50	-2	5,936	-0.03%
2020/07/10	5	14.69	3	14.60	14.45	2	5,834	0.03%
2020/07/09	2	14.85	3	15.03	14.95	-1	5,747	-0.02%
2020/07/08	0	14.70	0	0.00	14.75	0	5,793	0.00%
2020/07/07	2	14.80	0	0.00	14.90	2	5,801	0.03%
2020/07/06	1	14.90	0	0.00	14.95	1	5,809	0.02%
2020/07/03	5	14.79	0	0.00	14.90	5	5,769	0.09%
2020/07/01	0	0.00	10	14.40	14.65	-10	5,819	-0.17%
2020/06/30	0	0.00	10	14.60	14.50	-10	5,822	-0.17%
2020/06/22	20	15.03	0	0.00	15.05	20	5,889	0.34%
2020/06/12	5	14.65	9	14.52	14.85	-4	6,030	-0.07%
2020/06/11	0	0.00	10	15.15	14.85	-10	6,052	-0.17%
2020/06/09	1	15.25	0	0.00	15.15	1	6,110	0.02%
2020/06/08	4	15.43	27	15.31	15.20	-23	6,151	-0.37%
2020/06/05	0	0.00	12	15.30	15.30	-12	6,044	-0.20%
2020/06/03	5	14.90	12	14.87	14.85	-7	6,041	-0.12%
2020/05/27	0	0.00	17	14.37	14.40	-17	5,758	-0.30%
2020/05/26	15	14.43	0	0.00	14.40	15	5,730	0.26%
2020/05/25	5	14.30	1	14.30	14.35	4	5,686	0.07%
2020/05/22	10	14.60	5	14.90	14.50	5	5,613	0.09%
2020/05/21	6	14.76	3	14.75	15.00	3	5,515	0.05%
2020/05/20	29	15.41	2	15.35	15.15	27	5,388	0.50%
2020/05/19	11	14.85	103	15.14	15.15	-92	4,976	-1.85%	大賣/
2020/05/15	0	0.00	50	13.89	13.80	-50	4,625	-1.08%
2020/05/14	100	13.85	5	13.94	13.80	95	4,601	2.06%
2020/05/12	1	14.40	0	0.00	14.45	1	4,523	0.02%
2020/05/11	1	14.95	0	0.00	14.80	1	4,503	0.02%
2020/05/08	18	14.93	0	0.00	14.90	18	4,469	0.40%
2020/05/06	12	14.87	1	14.80	14.65	11	4,405	0.25%
2020/05/05	0	0.00	5	14.50	14.50	-5	4,365	-0.11%
2020/05/04	1	14.45	6	14.60	14.55	-5	4,350	-0.11%
2020/04/30	3	15.05	11	14.95	15.05	-8	4,319	-0.19%
2020/04/29	12	14.45	1	14.30	14.45	11	4,221	0.26%
2020/04/27	1	14.60	0	0.00	14.55	1	4,295	0.02%
2020/04/24	0	0.00	10	14.05	14.15	-10	4,259	-0.23%
2020/04/23	1	14.05	0	0.00	14.05	1	4,252	0.02%
2020/04/22	10	13.70	0	0.00	13.65	10	4,204	0.24%
2020/04/20	0	0.00	10	14.25	14.20	-10	4,109	-0.24%
2020/04/17	10	14.65	0	0.00	14.40	10	4,096	0.24%
2020/04/16	2	14.55	4	14.49	14.55	-2	4,025	-0.05%
2020/04/13	5	14.57	15	14.59	14.50	-10	4,204	-0.24%
2020/04/10	0	0.00	5	14.00	14.05	-5	4,208	-0.12%
2020/04/09	12	13.79	6	13.81	13.85	6	4,376	0.14%
2020/04/08	10	13.50	5	13.41	13.70	5	4,602	0.11%
2020/04/07	8	13.69	5	13.65	13.50	3	4,560	0.07%
2020/04/06	2	13.10	2	13.25	13.45	0	4,520	0.00%
2020/03/31	6	12.73	0	0.00	12.90	6	4,415	0.14%
2020/03/27	1	12.60	6	12.60	12.30	-5	4,383	-0.11%
2020/03/26	0	0.00	1	12.25	12.10	-1	4,391	-0.02%
2020/03/23	5	10.85	0	0.00	11.20	5	4,528	0.11%
2020/03/20	5	11.50	0	0.00	11.45	5	4,539	0.11%
2020/03/19	1	10.80	0	0.00	10.65	1	4,501	0.02%
2020/03/18	1	12.15	1	12.10	11.80	0	4,420	0.00%
2020/03/17	6	12.45	0	0.00	12.35	6	4,403	0.14%
2020/03/16	10	12.75	5	13.00	12.95	5	4,351	0.11%
2020/03/13	16	12.81	0	0.00	12.85	16	4,268	0.37%
2020/03/11	10	15.00	0	0.00	15.00	10	4,064	0.25%
2020/03/09	5	15.10	0	0.00	15.10	5	3,995	0.13%
2020/03/05	0	0.00	5	16.55	16.45	-5	3,847	-0.13%
2020/03/02	7	16.04	18	16.15	16.20	-11	4,029	-0.27%
2020/02/27	6	16.48	0	0.00	16.50	6	4,009	0.15%
2020/02/25	0	0.00	3	16.60	16.80	-3	4,017	-0.07%
2020/02/24	30	16.93	0	0.00	16.85	30	4,018	0.75%
2020/02/20	1	17.35	0	0.00	17.40	1	3,985	0.03%
2020/02/17	20	17.00	0	0.00	17.10	20	4,017	0.50%
2020/02/06	5	16.75	5	16.80	16.90	0	4,180	0.00%
2020/02/05	2	16.55	0	0.00	16.50	2	4,184	0.05%
2020/02/03	5	16.55	1	16.55	16.30	4	4,143	0.10%
2020/01/31	15	17.08	8	17.11	17.05	7	4,051	0.17%
2020/01/30	9	17.33	44	17.21	16.80	-35	4,097	-0.85%
2020/01/15	0	0.00	1	18.30	18.30	-1	3,920	-0.03%
2020/01/13	0	0.00	7	18.40	18.40	-7	3,942	-0.18%
2020/01/10	5	18.20	0	0.00	18.35	5	3,955	0.13%
2020/01/09	7	18.29	1	18.30	18.25	6	3,954	0.15%
2020/01/08	11	18.65	0	0.00	18.45	11	3,834	0.29%
2020/01/07	1	18.75	1	18.90	18.75	0	3,715	0.00%
2020/01/06	10	19.14	1	19.10	19.05	9	3,620	0.25%
2020/01/03	0	0.00	10	19.40	19.40	-10	3,573	-0.28%
2020/01/02	3	19.10	1	19.10	19.15	2	3,422	0.06%
2019/12/26	0	0.00	1	18.60	18.50	-1	3,165	-0.03%
2019/12/24	0	0.00	1	18.70	18.55	-1	3,198	-0.03%
2019/12/19	0	0.00	10	18.55	18.60	-10	3,121	-0.32%
2019/12/18	1	18.55	31	18.50	18.45	-30	3,003	-1.00%
2019/12/17	30	18.35	0	0.00	18.40	30	3,011	1.00%
2019/12/16	0	0.00	7	18.35	18.25	-7	3,007	-0.23%
2019/12/09	0	0.00	6	18.40	18.40	-6	3,459	-0.17%
2019/12/06	0	0.00	2	18.35	18.35	-2	3,486	-0.06%
2019/11/29	0	0.00	1	18.20	18.20	-1	3,559	-0.03%
2019/11/28	3	18.37	10	18.35	18.30	-7	3,606	-0.19%
2019/11/27	6	18.70	0	0.00	18.75	6	3,620	0.17%
2019/11/20	0	0.00	6	18.21	18.25	-6	3,605	-0.17%
2019/11/13	5	17.96	2	17.95	17.95	3	3,789	0.08%
2019/11/12	3	18.05	0	0.00	18.05	3	3,863	0.08%
2019/11/11	2	18.20	0	0.00	18.10	2	3,936	0.05%
2019/11/08	0	0.00	5	18.61	18.60	-5	3,935	-0.13%
2019/11/07	7	18.72	2	18.70	18.70	5	3,941	0.13%
2019/11/01	0	0.00	2	18.35	18.40	-2	4,140	-0.05%
2019/10/31	1	18.45	1	18.35	18.40	0	4,208	0.00%
2019/10/30	1	18.45	0	0.00	18.55	1	4,225	0.02%
2019/10/29	1	18.60	13	18.85	18.60	-12	4,248	-0.28%
2019/10/24	1	18.70	1	18.60	18.75	0	4,244	0.00%
2019/10/22	1	18.40	1	18.65	18.40	0	4,318	0.00%
2019/10/21	1	18.60	0	0.00	18.70	1	4,337	0.02%
2019/10/14	1	17.95	0	0.00	18.15	1	4,528	0.02%
2019/10/08	1	18.05	3	18.10	18.00	-2	4,475	-0.04%
2019/10/07	7	18.18	0	0.00	18.10	7	4,456	0.16%
2019/10/04	5	18.34	1	18.35	18.20	4	4,492	0.09%
2019/10/03	2	18.35	0	0.00	18.35	2	4,493	0.04%
2019/10/01	20	18.20	0	0.00	18.35	20	4,635	0.43%
2019/09/27	3	18.15	0	0.00	18.10	3	4,670	0.06%
2019/09/26	1	18.60	0	0.00	18.35	1	4,653	0.02%
2019/09/25	0	0.00	1	18.55	18.50	-1	4,719	-0.02%
2019/09/24	3	18.80	0	0.00	18.80	3	4,825	0.06%
2019/09/23	6	19.00	0	0.00	18.95	6	4,962	0.12%
2019/09/20	9	18.96	0	0.00	19.00	9	4,985	0.18%
2019/09/18	5	19.00	0	0.00	18.95	5	4,972	0.10%
2019/09/17	2	19.10	8	19.15	19.05	-6	4,952	-0.12%
2019/09/16	28	19.66	14	19.99	19.40	14	4,911	0.29%
2019/09/11	0	0.00	1	18.80	18.85	-1	4,604	-0.02%
2019/09/09	1	18.95	0	0.00	19.00	1	4,694	0.02%
2019/09/05	5	18.90	0	0.00	18.85	5	4,842	0.10%
2019/09/04	1	18.65	0	0.00	18.90	1	4,857	0.02%
2019/09/03	4	18.84	0	0.00	18.75	4	4,871	0.08%
2019/09/02	1	18.85	1	19.10	19.05	0	4,865	0.00%
2019/08/30	8	18.53	2	18.55	18.55	6	4,848	0.12%
2019/08/29	5	18.10	2	18.10	18.10	3	4,793	0.06%
2019/08/27	2	18.10	3	18.10	18.05	-1	4,821	-0.02%
2019/08/26	2	18.05	5	18.10	18.20	-3	4,797	-0.06%
2019/08/23	1	18.45	0	0.00	18.50	1	4,786	0.02%
2019/08/22	4	18.25	2	18.40	18.25	2	4,755	0.04%
2019/08/21	9	18.32	5	18.35	18.30	4	4,730	0.08%
2019/08/20	14	18.61	3	18.80	18.55	11	4,683	0.23%
2019/08/19	2	18.65	2	18.65	18.60	0	4,650	0.00%
2019/08/16	3	18.32	0	0.00	18.30	3	4,620	0.06%
2019/08/15	5	18.13	5	18.20	18.05	0	4,564	0.00%
2019/08/14	9	18.59	0	0.00	18.50	9	4,477	0.20%
2019/08/13	0	0.00	10	17.75	17.70	-10	4,391	-0.23%
2019/08/12	3	18.20	0	0.00	18.20	3	4,318	0.07%
2019/08/08	4	18.35	0	0.00	18.40	4	4,331	0.09%
2019/08/07	4	18.60	0	0.00	18.55	4	4,296	0.09%
2019/08/05	17	19.07	10	18.90	18.85	7	4,308	0.16%
2019/08/02	1	20.05	10	19.95	19.90	-9	4,263	-0.21%
2019/07/31	2	20.30	0	0.00	20.45	2	4,276	0.05%
2019/07/30	5	20.50	0	0.00	20.45	5	4,324	0.12%
2019/07/29	0	0.00	2	20.45	20.45	-2	4,356	-0.05%
2019/07/26	1	20.65	0	0.00	20.55	1	4,395	0.02%
2019/07/25	2	20.65	5	20.70	20.65	-3	4,432	-0.07%
2019/07/24	4	21.08	0	0.00	20.95	4	4,480	0.09%
2019/07/23	2	21.05	0	0.00	21.25	2	4,576	0.04%
2019/07/19	1	21.00	0	0.00	21.00	1	5,051	0.02%
2019/07/18	38	21.18	0	0.00	21.05	38	5,024	0.76%
2019/07/16	2	20.80	0	0.00	20.80	2	4,939	0.04%
2019/07/12	5	20.80	0	0.00	20.65	5	4,968	0.10%
2019/07/10	5	20.66	3	20.80	20.85	2	4,985	0.04%
2019/07/09	3	20.80	20	20.78	20.80	-17	5,001	-0.34%
2019/07/08	2	21.00	0	0.00	20.70	2	5,038	0.04%
2019/07/04	0	0.00	2	21.30	21.20	-2	5,188	-0.04%
2019/07/02	23	21.39	5	21.34	21.45	18	5,437	0.33%
2019/07/01	13	21.16	3	21.10	21.20	10	5,363	0.19%
2019/06/28	1	20.70	13	20.64	20.50	-12	5,273	-0.23%
2019/06/27	2	20.15	0	0.00	20.15	2	5,135	0.04%
2019/06/26	2	20.20	0	0.00	20.15	2	5,116	0.04%
2019/06/25	0	0.00	2	20.20	20.25	-2	5,077	-0.04%
2019/06/24	2	20.30	5	20.33	20.35	-3	5,064	-0.06%
2019/06/21	2	20.30	0	0.00	20.20	2	5,060	0.04%
2019/06/20	0	0.00	2	20.25	20.25	-2	5,027	-0.04%
2019/06/18	1	20.00	1	20.15	20.15	0	4,991	0.00%
2019/06/17	1	20.30	0	0.00	20.30	1	4,974	0.02%
2019/06/14	0	0.00	1	20.25	20.30	-1	4,938	-0.02%
2019/06/12	19	19.78	0	0.00	19.85	19	4,844	0.39%
2019/06/11	2	20.00	0	0.00	20.00	2	4,804	0.04%
2019/06/06	0	0.00	1	20.20	20.05	-1	4,921	-0.02%
2019/06/05	1	20.30	0	0.00	20.05	1	4,915	0.02%
2019/05/30	2	21.00	0	0.00	21.00	2	5,025	0.04%
2019/05/29	1	20.95	0	0.00	20.95	1	5,061	0.02%
2019/05/23	0	0.00	5	21.10	21.10	-5	5,204	-0.10%
2019/05/21	1	21.70	0	0.00	21.70	1	5,327	0.02%
2019/05/10	5	21.48	0	0.00	21.15	5	5,727	0.09%
2019/05/09	2	21.95	11	21.90	21.85	-9	5,801	-0.16%
2019/05/08	5	22.05	5	22.20	22.20	0	5,766	0.00%
2019/05/07	11	22.03	9	22.06	22.25	2	5,800	0.03%
2019/05/06	0	0.00	9	21.72	21.85	-9	5,805	-0.16%
2019/05/03	0	0.00	8	21.75	21.85	-8	5,793	-0.14%
2019/05/02	9	21.58	8	21.50	21.65	1	5,748	0.02%
2019/04/30	10	21.18	0	0.00	21.25	10	5,701	0.18%
2019/04/29	13	20.93	5	21.00	21.05	8	5,655	0.14%
2019/04/26	46	21.45	32	21.70	21.30	14	5,629	0.25%
2019/04/25	10	23.60	0	0.00	23.65	10	5,203	0.19%
2019/04/24	3	23.95	0	0.00	23.80	3	5,210	0.06%
2019/04/22	10	24.20	0	0.00	24.10	10	5,323	0.19%
2019/04/19	10	23.88	0	0.00	24.00	10	5,345	0.19%
2019/04/18	1	23.80	0	0.00	23.75	1	5,403	0.02%
2019/04/16	0	0.00	1	24.05	24.15	-1	5,534	-0.02%
2019/04/15	1	24.10	0	0.00	24.20	1	5,539	0.02%
2019/04/12	2	24.45	20	24.56	24.30	-18	5,547	-0.32%
2019/04/11	2	24.75	0	0.00	24.70	2	5,516	0.04%
2019/04/10	5	24.85	50	24.73	25.10	-45	5,396	-0.83%
2019/04/09	10	24.80	13	24.85	25.00	-3	5,269	-0.06%
2019/04/08	10	23.93	0	0.00	23.85	10	5,034	0.20%
2019/04/02	1	23.85	0	0.00	23.85	1	4,994	0.02%
2019/04/01	5	24.20	0	0.00	23.90	5	4,950	0.10%
2019/03/29	1	23.90	0	0.00	23.95	1	4,894	0.02%
2019/03/28	10	24.00	0	0.00	23.95	10	4,894	0.20%
2019/03/27	1	23.75	0	0.00	24.00	1	4,924	0.02%
2019/03/25	0	23.90	0	0.00	23.80	0	4,939	0.00%
2019/03/13	0	0.00	1	23.60	23.55	-1	5,260	-0.02%
2019/03/12	2	23.65	0	0.00	23.45	2	5,410	0.04%
2019/03/08	12	23.78	0	0.00	23.80	12	5,612	0.21%
2019/03/07	0	0.00	1	24.25	24.00	-1	5,679	-0.02%
2019/03/06	0	0.00	13	24.10	24.05	-13	5,798	-0.22%
2019/03/05	2	24.05	0	0.00	23.95	2	5,987	0.03%
2019/03/04	0	0.00	1	24.40	24.25	-1	6,029	-0.02%
2019/02/27	5	24.00	0	0.00	24.05	5	6,043	0.08%
2019/02/26	7	24.11	7	24.03	24.00	0	6,108	0.00%
2019/02/25	0	0.00	2	24.40	24.20	-2	6,143	-0.03%
2019/02/22	2	24.30	0	0.00	24.25	2	6,151	0.03%
2019/02/20	11	24.82	0	0.00	24.85	11	6,141	0.18%
2019/02/18	5	24.40	0	0.00	24.60	5	6,028	0.08%
2019/02/14	1	24.15	13	24.43	24.40	-12	6,065	-0.20%
2019/02/13	30	24.14	4	24.11	24.10	26	6,041	0.43%
2019/02/12	0	24.50	0	0.00	24.50	0	5,987	0.00%
2019/02/11	1	25.10	4	24.50	24.75	-3	5,937	-0.05%
2019/01/30	6	24.95	8	24.63	25.05	-2	5,909	-0.03%
2019/01/25	5	24.20	0	0.00	24.05	5	5,898	0.08%
2019/01/23	1	23.55	0	0.00	23.60	1	5,911	0.02%
2019/01/22	0	0.00	20	24.10	23.85	-20	5,959	-0.34%
2019/01/21	9	24.18	1	23.95	24.30	8	5,966	0.13%
2019/01/18	0	0.00	2	24.23	24.00	-2	5,995	-0.03%
2019/01/17	0	0.00	21	23.71	23.80	-21	6,055	-0.35%
2019/01/15	2	23.40	5	23.54	23.60	-3	6,245	-0.05%
2019/01/14	2	23.38	5	23.73	23.30	-3	6,267	-0.05%
2019/01/10	1	23.10	1	23.40	23.20	0	6,439	0.00%
2019/01/09	0	0.00	5	22.86	22.70	-5	6,405	-0.08%
2019/01/07	20	21.55	0	0.00	21.80	20	6,285	0.32%
2019/01/04	2	21.13	1	20.95	21.20	1	6,301	0.02%
2018/12/27	2	21.80	2	21.70	21.80	0	6,331	0.00%
2018/12/26	1	21.90	0	0.00	21.60	1	6,315	0.02%
2018/12/22	3	22.15	0	0.00	22.15	3	6,354	0.05%
2018/12/21	3	22.00	0	0.00	22.35	3	6,482	0.05%
2018/12/20	0	0.00	1	22.10	21.75	-1	6,484	-0.02%
2018/12/19	1	22.15	0	0.00	22.10	1	6,555	0.02%
2018/12/14	22	22.99	0	0.00	22.80	22	6,855	0.32%
2018/12/13	3	23.05	1	23.05	23.20	2	6,830	0.03%
2018/12/12	1	23.00	0	0.00	22.90	1	6,787	0.01%
2018/12/07	3	24.60	11	24.22	24.30	-8	6,611	-0.12%
2018/12/06	5	23.62	6	24.01	23.40	-1	6,494	-0.02%
2018/12/05	8	24.33	10	24.24	24.15	-2	6,466	-0.03%
2018/12/04	1	24.10	0	0.00	24.05	1	6,355	0.02%
2018/12/03	3	23.80	1	24.00	24.00	2	6,242	0.03%
2018/11/29	8	21.83	1	22.00	21.60	7	5,936	0.12%
2018/11/28	1	21.45	0	0.00	21.60	1	5,819	0.02%
2018/11/26	2	22.70	3	22.68	22.45	-1	5,654	-0.02%
2018/11/23	2	22.88	1	23.30	22.65	1	5,669	0.02%
2018/11/22	1	22.60	1	23.40	23.35	0	5,608	0.00%
2018/11/16	0	0.00	2	22.80	22.60	-2	5,671	-0.04%
2018/11/15	2	22.60	0	0.00	22.60	2	5,724	0.03%
2018/11/14	1	22.20	1	22.35	22.45	0	5,762	0.00%
2018/11/13	4	22.58	0	0.00	22.45	4	5,804	0.07%
2018/11/09	1	22.25	1	22.45	22.20	0	5,992	0.00%
2018/11/08	0	0.00	1	23.00	22.80	-1	6,297	-0.02%
2018/11/07	0	0.00	1	22.60	22.55	-1	6,591	-0.02%
2018/11/05	1	21.90	7	21.15	21.80	-6	6,514	-0.09%
2018/11/02	2	20.85	0.2	20.80	20.70	1.8	6,464	0.03%
2018/11/01	0	0.00	4	20.95	21.05	-4	6,501	-0.06%
2018/10/30	8	19.91	6	19.95	20.00	2	6,525	0.03%
2018/10/29	2	20.40	0	0.00	20.35	2	6,542	0.03%
2018/10/26	5	20.00	5	20.32	20.20	0	6,575	0.00%
2018/10/25	7	19.59	9	19.67	19.50	-2	6,541	-0.03%
2018/10/24	10	21.36	6	21.40	21.20	4	6,413	0.06%
2018/10/23	7	22.39	4	22.60	22.20	3	6,251	0.05%
2018/10/22	4	23.18	3	23.00	23.35	1	6,141	0.02%
2018/10/19	2	22.35	10	22.55	22.45	-8	6,136	-0.13%
2018/10/18	4	24.35	0	0.00	23.60	4	6,006	0.07%
2018/10/16	3	24.67	3	25.08	24.95	0	5,947	0.00%
2018/10/15	5	25.00	0	0.00	24.65	5	5,997	0.08%
2018/10/12	2	25.23	0	0.00	25.50	2	5,962	0.03%
2018/10/09	1	28.50	0	0.00	27.90	1	5,907	0.02%
2018/10/05	0	0.00	2	28.40	28.55	-2	6,057	-0.03%
2018/10/03	0	0.00	3	29.10	29.00	-3	6,028	-0.05%
2018/09/26	1	30.30	0	0.00	29.80	1	6,041	0.02%
2018/09/25	1	29.65	1	29.70	29.80	0	5,999	0.00%
2018/09/21	5	28.53	1	28.65	29.05	4	5,911	0.07%
2018/09/17	1	28.45	0	0.00	28.15	1	5,964	0.02%
2018/09/12	1	28.00	0	0.00	28.10	1	6,210	0.02%
2018/09/07	5	28.75	0	0.00	28.60	5	6,213	0.08%
2018/08/31	2	29.70	1	29.75	29.65	1	6,548	0.02%
2018/08/28	10	31.15	0	0.00	30.75	10	6,708	0.15%
2018/08/24	0	0.00	1	31.05	30.90	-1	6,775	-0.01%
2018/08/23	1	30.60	0	0.00	30.75	1	6,976	0.01%
2018/08/22	2	31.20	0	0.00	31.00	2	7,023	0.03%
2018/08/21	0	0.00	11	31.20	31.20	-11	7,084	-0.16%
2018/08/20	0	0.00	2	31.25	31.30	-2	7,167	-0.03%
2018/08/17	11	30.89	0	0.00	30.70	11	7,205	0.15%
2018/08/15	0	0.00	17	30.66	31.00	-17	7,273	-0.23%
2018/08/14	26	30.89	12	30.79	31.10	14	7,046	0.20%
2018/08/13	60	28.60	0	0.00	28.30	60	7,045	0.85%
2018/08/07	0	0.00	1	29.20	29.20	-1	7,427	-0.01%
2018/07/31	0	0.00	1	28.65	28.60	-1	7,537	-0.01%
2018/07/26	0	0.00	2	28.05	28.50	-2	7,664	-0.03%
2018/07/25	1	27.35	5	27.50	27.80	-4	7,687	-0.05%
2018/07/24	0	0.00	1	27.40	27.25	-1	7,695	-0.01%
2018/07/23	1	27.05	0	0.00	27.00	1	7,747	0.01%
2018/07/20	1	27.20	1	27.25	26.75	0	7,968	0.00%
2018/07/19	1	27.35	1	27.65	27.20	0	7,994	0.00%
2018/07/18	4	27.59	3	27.58	27.50	1	8,138	0.01%
2018/07/17	3	28.12	0	0.00	27.90	3	8,189	0.04%
2018/07/16	3	28.67	0	0.00	28.40	3	8,405	0.04%
2018/07/12	2	29.05	4	29.21	29.40	-2	8,529	-0.02%
2018/07/10	5	29.02	1	29.05	29.10	4	8,815	0.05%
2018/06/29	0	0.00	1	29.55	29.30	-1	9,302	-0.01%
2018/06/28	0	0.00	1	29.65	29.40	-1	9,253	-0.01%
2018/06/27	0	0.00	1	29.15	29.15	-1	9,256	-0.01%
2018/06/25	0	0.00	20	29.75	29.55	-20	9,321	-0.21%
2018/06/22	0	0.00	1	30.10	29.75	-1	9,401	-0.01%
2018/06/21	1	29.90	3	29.82	29.40	-2	9,392	-0.02%
2018/06/20	9	28.51	16	28.94	29.15	-7	9,424	-0.07%
2018/06/19	0	0.00	3	28.47	28.10	-3	9,383	-0.03%
2018/06/15	2	28.80	1	28.60	28.65	1	9,373	0.01%
2018/06/14	7	29.29	3	29.18	29.10	4	9,383	0.04%
2018/06/13	22	29.90	3	30.02	29.80	19	9,441	0.20%
2018/06/12	4	29.83	0	0.00	29.85	4	9,474	0.04%
2018/06/11	4	30.50	4	30.40	30.25	0	9,420	0.00%
2018/06/08	2	31.30	0	0.00	31.20	2	9,428	0.02%
2018/06/07	4	31.86	4	31.96	31.90	0	9,401	0.00%
2018/06/06	1	31.20	0	0.00	31.15	1	9,397	0.01%
2018/06/01	5.2	31.54	0	0.00	31.50	5.2	9,322	0.06%
2018/05/31	2	32.10	3	32.18	32.10	-1	9,197	-0.01%
2018/05/30	0	0.00	2	31.15	31.35	-2	9,043	-0.02%
2018/05/29	4	31.64	2	31.98	31.45	2	9,030	0.02%
2018/05/28	18	31.33	31	31.34	31.30	-13	9,018	-0.14%
2018/05/25	10	32.35	2	32.05	32.05	8	9,076	0.09%
2018/05/24	2	33.18	0	0.00	33.20	2	9,103	0.02%
2018/05/23	11	34.03	1	33.90	34.00	10	9,061	0.11%
2018/05/22	1	33.35	1	33.80	33.25	0	8,908	0.00%
2018/05/21	5	34.54	208	34.85	33.60	-203	8,885	-2.28%	大賣/鉅額交易
2018/05/18	208	33.66	0	0.00	33.95	208	8,590	2.42%	大買/鉅額交易
2018/05/14	2	31.65	4	31.93	32.40	-2	8,370	-0.02%
2018/05/11	0	0.00	5	31.55	31.80	-5	8,389	-0.06%
2018/05/10	0	0.00	1	31.40	30.90	-1	8,384	-0.01%
2018/05/09	8	31.29	1	31.15	31.05	7	8,365	0.08%
2018/05/08	0	0.00	10	32.70	32.60	-10	8,392	-0.12%
2018/05/03	14	32.40	16	32.43	32.60	-2	8,685	-0.02%
2018/04/30	10	33.20	0	0.00	33.00	10	8,651	0.12%
2018/04/27	0	0.00	1	33.30	33.55	-1	8,690	-0.01%
2018/04/26	2	33.80	2	32.80	33.60	0	8,736	0.00%
2018/04/25	0	0.00	102	32.10	32.10	-102	8,639	-1.18%	大賣/鉅額交易
2018/04/24	1	32.90	0	0.00	32.95	1	8,660	0.01%
2018/04/23	2	32.10	0	0.00	32.50	2	8,688	0.02%
2018/04/20	52	33.53	10	33.35	33.10	42	8,766	0.48%
2018/04/19	40	32.93	0	0.00	33.00	40	8,722	0.46%
2018/04/18	30	32.50	2	32.70	32.65	28	8,774	0.32%
2018/04/16	0	0.00	2	32.60	32.25	-2	9,057	-0.02%
2018/04/13	0	0.00	16	31.78	31.90	-16	9,208	-0.17%
2018/04/09	0	0.00	1	31.30	31.40	-1	10,351	-0.01%
2018/04/02	7	30.75	7	30.30	29.80	0	11,452	0.00%
2018/03/31	0	0.00	3	30.60	30.60	-3	12,081	-0.02%
2018/03/30	2	30.75	10	30.80	30.65	-8	13,086	-0.06%
2018/03/23	5	28.45	10	29.08	29.75	-5	13,414	-0.04%
2018/03/22	3	29.50	0	0.00	29.45	3	13,356	0.02%
2018/03/21	0	0.00	10	29.85	29.45	-10	13,407	-0.07%
2018/03/20	1	29.65	0	0.00	29.90	1	13,481	0.01%
2018/03/15	3	29.00	0	0.00	29.40	3	13,649	0.02%
2018/03/14	0	0.00	4	29.23	29.40	-4	13,650	-0.03%
2018/03/13	1	28.80	0	0.00	28.80	1	13,868	0.01%
2018/03/12	4	28.80	5	29.13	28.60	-1	13,987	-0.01%
2018/03/09	0	0.00	10	28.00	27.95	-10	14,164	-0.07%
2018/03/08	1	27.95	0	0.00	28.05	1	14,802	0.01%
2018/03/07	2	28.05	0	0.00	27.90	2	15,475	0.01%
2018/03/02	10	29.20	0	0.00	28.90	10	15,668	0.06%
2018/03/01	0	0.00	6	29.70	29.70	-6	15,776	-0.04%
2018/02/27	0	0.00	5	29.20	29.20	-5	15,719	-0.03%
2018/02/26	0	0.00	3	28.70	29.00	-3	15,721	-0.02%
2018/02/23	0	0.00	3	27.90	28.00	-3	15,928	-0.02%
2018/02/22	1	27.10	1	27.15	27.10	0	16,020	0.00%
2018/02/21	6	27.27	8	27.41	27.50	-2	16,059	-0.01%
2018/02/12	4	26.71	0	0.00	26.65	4	16,094	0.02%
2018/02/09	0	0.00	3	26.68	27.10	-3	16,231	-0.02%
2018/02/08	7	26.99	5	27.15	27.25	2	16,352	0.01%
2018/02/07	8	27.37	3	27.35	26.90	5	16,513	0.03%
2018/02/06	3	26.77	0	0.00	26.35	3	16,691	0.02%
2018/02/05	8	28.04	6	28.08	28.05	2	17,180	0.01%
2018/02/02	0	0.00	3	29.08	28.95	-3	17,734	-0.02%
2018/02/01	0	0.00	1	29.05	28.80	-1	17,753	-0.01%
2018/01/31	8	28.68	0	0.00	28.75	8	17,730	0.05%
2018/01/30	3	29.50	1	29.65	29.35	2	17,647	0.01%
2018/01/29	0	0.00	4	30.15	30.50	-4	17,715	-0.02%
2018/01/26	11	30.09	11	29.81	29.80	0	17,625	0.00%
2018/01/25	6	29.58	7	29.57	29.55	-1	17,442	-0.01%
2018/01/24	4	29.10	0	0.00	29.45	4	17,377	0.02%
2018/01/23	5	29.35	4	29.20	29.10	1	17,398	0.01%
2018/01/22	2	28.90	1	29.60	29.70	1	17,341	0.01%
2018/01/19	2	29.35	5	29.35	29.15	-3	17,290	-0.02%
2018/01/18	4.1	30.00	2	30.20	29.80	2.1	17,160	0.01%
2018/01/17	2	30.15	6	30.09	30.15	-4	17,062	-0.02%
2018/01/16	9	29.64	7	29.81	29.65	2	16,881	0.01%
2018/01/15	10	30.07	10	30.26	29.90	0	16,759	0.00%
2018/01/12	18	30.61	1	30.95	30.40	17	16,553	0.10%
2018/01/11	2	30.45	14	30.71	30.35	-12	16,355	-0.07%
2018/01/10	0	0.00	2	31.53	31.05	-2	16,264	-0.01%
2018/01/09	1	31.15	8	31.39	31.60	-7	15,960	-0.04%
2018/01/08	4	31.30	7	31.14	31.15	-3	15,651	-0.02%
2018/01/05	14	30.30	13	30.65	30.80	1	15,233	0.01%
2018/01/04	15	30.36	11	30.55	30.15	4	14,980	0.03%
2018/01/03	14	30.41	3	30.35	30.35	11	14,682	0.07%
2018/01/02	10.5	31.51	22	31.41	30.80	-11.5	14,308	-0.08%