國喬 (1312)-日盛-忠孝券商分點個股進出

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
14.50
漲跌
▲0.05
漲幅
+0.35%
成交量
4,445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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/04/06	0	0.00	20	20.23	20.15	-20	2,542	-0.79%
2023/03/29	1	19.80	0	0.00	19.85	1	2,644	0.04%
2023/03/28	1	20.00	40	20.08	19.80	-39	2,687	-1.45%
2023/03/24	0	0.00	0.3	19.60	19.60	-0.3	2,738	-0.01%
2023/03/21	0	0.00	2	19.40	19.40	-2	2,841	-0.07%
2023/03/20	5	19.60	0	0.00	19.55	5	2,903	0.17%
2023/03/17	0	19.20	0	0.00	19.55	0	3,123	0.00%
2023/03/16	0.1	19.05	0	0.00	18.90	0.1	3,124	0.00%
2023/03/10	30	19.67	0	0.00	19.60	30	3,538	0.85%
2023/03/09	25	19.90	0	0.00	19.90	25	3,990	0.63%
2023/03/03	0	0.00	8	19.84	19.85	-8	4,645	-0.17%
2023/03/02	0	0.00	3	19.80	19.75	-3	4,680	-0.06%
2023/03/01	0	0.00	5	19.85	19.80	-5	4,684	-0.11%
2023/02/23	8	20.00	0	0.00	19.95	8	4,680	0.17%
2023/02/22	1	19.70	0	0.00	19.85	1	4,664	0.02%
2023/02/20	2	19.98	0	0.00	19.95	2	4,724	0.04%
2023/02/17	0	0.00	1	19.90	19.85	-1	4,755	-0.02%
2023/02/15	0	0.00	1	19.65	19.65	-1	4,963	-0.02%
2023/02/14	0	0.00	91	19.47	19.50	-91	4,957	-1.84%
2023/02/10	2	19.50	0	0.00	19.30	2	5,003	0.04%
2023/01/31	2	20.05	0	0.00	20.05	2	4,794	0.04%
2023/01/30	4	20.00	15	19.90	19.80	-11	4,739	-0.23%
2023/01/16	0	0.00	1	19.70	19.70	-1	4,665	-0.02%
2023/01/13	34	19.65	0	0.00	19.50	34	4,597	0.74%
2023/01/12	51	19.55	0	0.00	19.60	51	4,591	1.11%
2023/01/06	0	0.00	2	19.38	19.30	-2	4,500	-0.04%
2023/01/05	1	19.30	3	19.43	19.30	-2	4,514	-0.04%
2023/01/03	0	0.00	1	19.20	19.20	-1	4,453	-0.02%
2022/12/29	0	0.00	1	18.90	18.80	-1	4,415	-0.02%
2022/12/26	0	0.00	20	19.20	19.10	-20	4,384	-0.46%
2022/12/23	1	18.55	0	0.00	18.95	1	4,368	0.02%
2022/12/22	1	18.55	0	0.00	18.75	1	4,346	0.02%
2022/12/20	0	0.00	5	18.55	18.25	-5	4,264	-0.12%
2022/12/15	4	19.15	1	19.05	19.05	3	4,192	0.07%
2022/12/14	1	18.85	0	0.00	18.80	1	4,160	0.02%
2022/12/13	1	18.45	0	0.00	18.50	1	4,147	0.02%
2022/12/09	29	19.13	5	19.18	19.00	24	4,067	0.59%
2022/12/08	1	18.85	0	0.00	18.85	1	3,862	0.03%
2022/12/06	5	19.55	1	19.60	19.20	4	3,753	0.11%
2022/12/05	5	20.20	2	20.30	20.20	3	3,604	0.08%
2022/12/02	0	0.00	7	20.40	20.30	-7	3,560	-0.20%
2022/12/01	11	20.77	7	20.99	20.70	4	3,402	0.12%
2022/11/30	1	20.40	1.4	20.80	20.80	-0.4	2,936	-0.01%
2022/11/28	0	0.00	1	18.50	18.80	-1	2,511	-0.04%
2022/11/25	0	0.00	3	18.32	18.30	-3	2,377	-0.13%
2022/11/14	1	17.35	0	0.00	17.80	1	2,318	0.04%
2022/11/08	0	0.00	0	18.05	18.00	0	2,258	0.00%
2022/11/07	0	0.00	12	18.15	18.05	-12	2,362	-0.51%
2022/11/03	0	0.00	3	17.75	17.75	-3	2,362	-0.13%
2022/10/31	0	0.00	10	17.43	17.40	-10	2,386	-0.42%
2022/10/28	2	17.40	0	0.00	17.30	2	2,430	0.08%
2022/10/26	0	0.00	2	17.35	17.25	-2	2,450	-0.08%
2022/10/24	1	17.20	0	0.00	17.10	1	2,451	0.04%
2022/10/20	2	17.10	0	0.00	17.20	2	2,443	0.08%
2022/10/13	4	16.85	0	0.00	16.80	4	2,486	0.16%
2022/10/07	0	0.00	14	18.01	18.00	-14	2,567	-0.55%
2022/10/06	0	0.00	4	17.75	17.75	-4	2,742	-0.15%
2022/09/30	0	0.00	0.3	17.25	17.50	-0.3	3,229	-0.01%
2022/09/29	0.1	16.90	0	0.00	17.10	0.1	3,278	0.00%
2022/09/28	4.3	16.99	0	0.00	16.60	4.3	3,317	0.13%
2022/09/27	3	17.48	0	0.00	17.55	3	3,304	0.09%
2022/09/26	11	18.06	0	0.00	17.85	11	3,292	0.33%
2022/09/20	0	0.00	1	18.95	18.75	-1	3,373	-0.03%
2022/09/16	0	0.00	18	18.90	18.70	-18	3,396	-0.53%
2022/09/15	0	0.00	2	18.80	18.80	-2	3,416	-0.06%
2022/09/14	0	0.00	1	18.60	18.65	-1	3,531	-0.03%
2022/09/08	0	0.00	30	18.25	18.45	-30	3,663	-0.82%
2022/09/07	6	18.03	0	0.00	17.95	6	3,661	0.16%
2022/09/06	0.1	18.33	0	0.00	18.30	0.1	3,673	0.00%
2022/09/05	3	18.35	0	0.00	18.35	3	3,674	0.08%
2022/09/02	3.1	18.57	0	0.00	18.55	3.1	3,684	0.08%
2022/08/30	1	18.80	0	0.00	18.75	1	3,674	0.03%
2022/08/29	0	0.00	9	18.76	18.75	-9	3,704	-0.24%
2022/08/26	0	0.00	10	19.15	19.15	-10	3,702	-0.27%
2022/08/25	0	0.00	5	19.24	19.10	-5	3,735	-0.13%
2022/08/24	0	0.00	16	19.33	19.20	-16	3,731	-0.43%
2022/08/23	0	0.00	1	18.80	18.90	-1	3,674	-0.03%
2022/08/22	0	0.00	5	18.90	18.90	-5	3,717	-0.13%
2022/08/19	13	18.78	0	0.00	18.90	13	3,723	0.35%
2022/08/18	5	18.75	0	0.00	18.70	5	3,735	0.13%
2022/08/17	9	18.61	190	18.67	18.70	-181	3,748	-4.83%	大賣/鉅額交易
2022/08/16	10.1	18.92	0	0.00	18.85	10.1	3,712	0.27%
2022/08/15	1	19.15	111.2	19.15	19.20	-110.2	3,655	-3.01%	大賣/鉅額交易
2022/08/12	6	19.42	0	0.00	19.25	6	3,634	0.17%
2022/08/11	10	19.65	0	0.00	19.85	10	3,577	0.28%
2022/08/09	10	19.65	1	19.60	19.60	9	3,624	0.25%
2022/08/08	5	19.20	0.3	19.45	19.40	4.7	3,651	0.13%
2022/08/05	2	19.40	0	0.00	19.40	2	3,700	0.05%
2022/08/04	2.1	19.05	10	19.00	19.25	-7.9	3,773	-0.21%
2022/07/29	5	19.80	0	0.00	19.80	5	3,966	0.13%
2022/07/26	3	19.65	0	0.00	19.65	3	4,062	0.07%
2022/07/25	3	19.60	8	19.61	19.65	-5	4,118	-0.12%
2022/07/18	1	18.90	25	18.91	18.90	-24	4,350	-0.55%
2022/07/15	4	18.85	0	0.00	18.80	4	4,367	0.09%
2022/07/14	0	0.00	35	19.14	19.20	-35	4,323	-0.81%
2022/07/13	0.3	21.00	4	20.95	20.60	-3.7	4,147	-0.09%
2022/07/12	3	20.60	10	21.25	20.35	-7	3,987	-0.18%
2022/07/06	3	21.65	0	0.00	21.40	3	3,823	0.08%
2022/07/01	4	22.03	0	0.00	21.95	4	3,924	0.10%
2022/06/30	4	22.65	0	0.00	22.70	4	3,952	0.10%
2022/06/27	4	23.10	0	0.00	23.20	4	4,495	0.09%
2022/06/23	0	0.00	2	22.50	22.35	-2	4,515	-0.04%
2022/06/22	7	22.54	0	0.00	22.25	7	4,511	0.16%
2022/06/21	5	23.10	0	0.00	23.10	5	4,418	0.11%
2022/06/20	4	23.18	0	0.00	22.80	4	4,393	0.09%
2022/06/17	0	0.00	1	23.70	23.60	-1	4,361	-0.02%
2022/06/15	2	24.13	3	24.32	24.20	-1	4,381	-0.02%
2022/06/14	12	23.85	0	0.00	23.95	12	4,404	0.27%
2022/06/13	1.5	24.13	7	24.20	24.15	-5.5	4,426	-0.12%
2022/06/10	0	0.00	1	24.75	24.60	-1	4,429	-0.02%
2022/06/09	0	0.00	2	24.78	24.75	-2	4,480	-0.04%
2022/06/08	2	24.68	2	24.83	24.60	0	4,538	0.00%
2022/06/06	0	0.00	7	24.85	24.55	-7	4,808	-0.15%
2022/06/02	1	24.70	4	24.80	24.75	-3	4,978	-0.06%
2022/06/01	10	24.57	2	24.63	24.50	8	5,083	0.16%
2022/05/31	1	24.45	3	24.50	24.50	-2	5,132	-0.04%
2022/05/30	0	0.00	5	24.38	24.30	-5	5,269	-0.09%
2022/05/27	0	0.00	15	24.05	24.00	-15	5,388	-0.28%
2022/05/25	2	23.98	0	0.00	24.10	2	5,539	0.04%
2022/05/24	1	24.25	1	24.30	24.10	0	5,633	0.00%
2022/05/23	0	0.00	1	24.20	24.15	-1	5,624	-0.02%
2022/05/20	0.1	24.20	1	24.35	24.10	-0.9	5,713	-0.02%
2022/05/19	2	23.88	0	0.00	24.15	2	5,774	0.03%
2022/05/18	3	24.50	0	0.00	24.55	3	5,777	0.05%
2022/05/17	0	0.00	3	24.15	24.20	-3	5,804	-0.05%
2022/05/12	1	23.85	7	23.95	23.45	-6	6,070	-0.10%
2022/05/09	4.2	24.97	0	0.00	24.60	4.2	6,485	0.06%
2022/05/06	2	25.50	5	25.55	25.55	-3	6,541	-0.05%
2022/05/05	0	0.00	1	26.20	26.15	-1	6,623	-0.02%
2022/05/03	2	25.70	0	0.00	25.65	2	6,694	0.03%
2022/04/29	5	26.10	7	26.24	26.05	-2	6,777	-0.03%
2022/04/28	0	0.00	9	25.41	25.80	-9	6,871	-0.13%
2022/04/27	6.5	25.31	0	0.00	25.05	6.5	6,853	0.09%
2022/04/25	3	25.95	0	0.00	25.95	3	6,865	0.04%
2022/04/21	1	26.40	6	26.43	26.50	-5	6,834	-0.07%
2022/04/19	0	26.15	0	0.00	26.25	0	6,929	0.00%
2022/04/18	2	26.00	0	0.00	26.05	2	7,130	0.03%
2022/04/15	0	26.40	2	26.50	26.40	-2	7,184	-0.03%
2022/04/14	2	26.50	1	26.55	26.55	1	7,364	0.01%
2022/04/13	1	26.30	0	0.00	26.30	1	7,342	0.01%
2022/04/11	1	26.10	0.1	26.25	26.15	0.9	7,410	0.01%
2022/04/08	1	26.45	0	0.00	26.60	1	7,422	0.01%
2022/04/07	11	26.50	0	0.00	26.25	11	7,512	0.15%
2022/04/06	1	26.75	0	0.00	26.75	1	7,510	0.01%
2022/04/01	7	26.86	0	0.00	27.00	7	7,483	0.09%
2022/03/31	11	27.37	6	27.50	27.30	5	7,388	0.07%
2022/03/30	17	28.08	0	0.00	27.85	17	7,366	0.23%
2022/03/25	0	0.00	0.4	27.25	27.25	-0.4	7,058	-0.01%
2022/03/24	2	26.95	0	0.00	26.95	2	7,056	0.03%
2022/03/21	0	0.00	1	27.00	27.00	-1	7,239	-0.01%
2022/03/17	0	0.00	9	26.72	26.75	-9	7,342	-0.12%
2022/03/16	0	0.00	2	26.25	26.30	-2	7,413	-0.03%
2022/03/15	3	26.48	0	0.00	26.40	3	7,471	0.04%
2022/03/14	2	26.35	1	26.80	26.80	1	7,632	0.01%
2022/03/11	2	26.45	1	26.25	26.25	1	7,710	0.01%
2022/03/09	0	0.00	7	26.31	26.10	-7	7,810	-0.09%
2022/03/08	1	26.95	1	26.75	26.70	0	7,737	0.00%
2022/03/03	0	0.00	1	28.95	28.95	-1	8,350	-0.01%
2022/03/02	1	29.00	0.1	28.85	28.85	0.9	9,203	0.01%
2022/02/25	0	0.00	3	28.23	28.40	-3	10,084	-0.03%
2022/02/24	3	28.08	2	28.13	27.80	1	10,113	0.01%
2022/02/23	0	0.00	1	28.40	28.45	-1	10,078	-0.01%
2022/02/21	3	28.63	2	28.95	28.70	1	10,260	0.01%
2022/02/18	1	28.55	2	28.35	28.55	-1	10,295	-0.01%
2022/02/16	0	0.00	11.1	28.29	28.25	-11.1	10,722	-0.10%
2022/02/15	3	28.35	1	28.25	28.35	2	11,238	0.02%
2022/02/14	10	28.47	5	28.60	28.30	5	11,335	0.04%
2022/02/11	9	29.00	2	29.00	29.00	7	11,247	0.06%
2022/02/10	3	28.73	11	28.83	28.80	-8	11,082	-0.07%
2022/02/09	2	28.45	2.1	28.23	28.50	-0.1	10,962	0.00%
2022/02/08	0	0.00	1	28.35	28.25	-1	10,899	-0.01%
2022/01/26	0	0.00	2	26.60	26.60	-2	10,807	-0.02%
2022/01/24	11	27.00	1	27.00	27.00	10	10,773	0.09%
2022/01/21	6	27.72	0	0.00	27.50	6	10,718	0.06%
2022/01/20	17	27.77	0	0.00	27.85	17	10,619	0.16%
2022/01/19	1	28.10	1	27.60	27.60	0	10,619	0.00%
2022/01/18	10	27.90	2	28.05	27.80	8	10,534	0.08%
2022/01/17	0	0.00	1	27.95	28.05	-1	10,569	-0.01%
2022/01/14	2.3	27.76	0	0.00	27.85	2.3	10,674	0.02%
2022/01/13	3	27.97	0	0.00	28.05	3	10,691	0.03%
2022/01/12	0	0.00	1	27.75	27.75	-1	10,724	-0.01%
2022/01/11	16	27.79	0	0.00	27.65	16	10,735	0.15%
2022/01/10	10	28.05	1	28.05	28.05	9	10,654	0.08%
2022/01/07	8	28.48	2	28.50	28.25	6	10,611	0.06%
2022/01/05	0	0.00	5	28.10	28.10	-5	10,537	-0.05%
2022/01/04	1	28.25	2	28.23	28.25	-1	10,557	-0.01%
2022/01/03	1	28.55	0	0.00	28.40	1	10,591	0.01%
2021/12/29	0	0.00	34	28.75	28.85	-34	10,723	-0.32%
2021/12/28	0	0.00	1.1	28.60	28.65	-1.1	10,792	-0.01%
2021/12/27	0	0.00	6	28.50	28.50	-6	11,099	-0.05%
2021/12/24	9	28.59	3	28.55	28.40	6	11,428	0.05%
2021/12/22	0	0.00	3	28.25	28.20	-3	12,365	-0.02%
2021/12/21	1	28.05	1	28.20	28.20	0	12,689	0.00%
2021/12/20	5	28.20	0	0.00	28.10	5	13,086	0.04%
2021/12/17	0	0.00	8	28.25	28.30	-8	13,159	-0.06%
2021/12/13	0	0.00	1	28.20	28.15	-1	13,645	-0.01%
2021/12/10	5.1	28.20	2	28.20	28.20	3.1	13,719	0.02%
2021/12/09	31	28.50	7	28.52	28.45	24	13,672	0.18%
2021/12/08	11	28.74	0	0.00	28.55	11	13,661	0.08%
2021/12/07	9	28.79	8	28.63	28.75	1	13,548	0.01%
2021/12/06	1	28.40	0	0.00	28.35	1	13,459	0.01%
2021/12/03	1	28.65	0	0.00	28.50	1	13,445	0.01%
2021/12/02	3	28.52	0	0.00	28.40	3	13,374	0.02%
2021/12/01	7	28.64	2	28.68	28.70	5	13,300	0.04%
2021/11/29	16.1	28.57	4	28.76	28.70	12.1	12,856	0.09%
2021/11/26	39	29.88	23	29.83	29.80	16	12,642	0.13%
2021/11/25	15	29.80	5	30.03	29.75	10	11,857	0.08%
2021/11/24	2	28.98	8	28.98	29.20	-6	11,104	-0.05%
2021/11/23	1	28.15	0	0.00	28.15	1	10,814	0.01%
2021/11/22	3	28.30	4	28.28	28.30	-1	10,788	-0.01%
2021/11/19	0	0.00	4	28.99	28.50	-4	10,778	-0.04%
2021/11/18	16	28.48	8	28.56	28.70	8	10,714	0.07%
2021/11/17	8.1	28.24	0	0.00	28.15	8.1	10,699	0.08%
2021/11/16	2	28.53	0	0.00	28.45	2	10,782	0.02%
2021/11/15	14	29.10	9	29.01	28.80	5	10,695	0.05%
2021/11/12	9	29.21	18	29.33	29.55	-9	10,498	-0.09%
2021/11/11	22	27.55	0	0.00	27.50	22	10,105	0.22%
2021/11/10	0	0.00	7	28.39	28.15	-7	10,236	-0.07%
2021/11/09	2	27.78	5	27.97	27.95	-3	10,379	-0.03%
2021/11/08	2	27.63	4	27.78	27.85	-2	10,598	-0.02%
2021/11/05	3	27.40	6	27.43	27.55	-3	10,861	-0.03%
2021/11/04	3	27.27	0	0.00	27.10	3	10,873	0.03%
2021/11/03	0	0.00	1	27.45	27.50	-1	10,892	-0.01%
2021/11/01	3	27.15	1	27.20	27.05	2	11,256	0.02%
2021/10/29	1	26.85	3	26.90	27.00	-2	11,323	-0.02%
2021/10/28	4	26.71	7	26.81	26.95	-3	11,313	-0.03%
2021/10/27	21	26.57	0	0.00	26.55	21	11,359	0.18%
2021/10/26	2	26.75	0	0.00	26.80	2	11,391	0.02%
2021/10/25	0	0.00	1	26.80	26.80	-1	11,456	-0.01%
2021/10/22	1	26.40	0	0.00	26.35	1	11,536	0.01%
2021/10/21	5	26.90	0	0.00	26.85	5	11,544	0.04%
2021/10/20	1	26.90	0	0.00	26.90	1	11,630	0.01%
2021/10/19	4	27.14	1	27.30	27.30	3	11,719	0.03%
2021/10/15	1	27.15	0	0.00	27.20	1	11,849	0.01%
2021/10/14	1	26.70	5	26.65	26.95	-4	12,027	-0.03%
2021/10/13	4	27.55	2	28.03	27.15	2	12,000	0.02%
2021/10/12	6	28.05	2	28.45	27.75	4	12,108	0.03%
2021/10/08	13	28.22	10	28.33	28.10	3	12,156	0.02%
2021/10/07	0	0.00	5	28.38	28.70	-5	12,374	-0.04%
2021/10/06	12	28.22	14	28.23	28.10	-2	12,730	-0.02%
2021/10/05	7	27.06	7	27.20	27.60	0	12,779	0.00%
2021/10/04	11	27.38	1	26.90	26.85	10	12,812	0.08%
2021/10/01	4	28.26	3	28.43	28.10	1	12,723	0.01%
2021/09/30	11	29.31	1	30.00	28.95	10	12,932	0.08%
2021/09/29	23	30.85	14	30.95	29.80	9	13,036	0.07%
2021/09/28	7	30.71	11	30.54	31.00	-4	13,169	-0.03%
2021/09/27	10	30.07	21	30.11	30.35	-11	16,563	-0.07%
2021/09/24	8	29.38	3	29.45	29.25	5	18,467	0.03%
2021/09/23	6	29.03	8	29.16	29.15	-2	18,717	-0.01%
2021/09/22	9	28.55	5	28.45	28.65	4	18,974	0.02%
2021/09/17	11	29.50	7	29.32	29.10	4	19,124	0.02%
2021/09/16	15	29.59	15	29.60	29.90	0	18,943	0.00%
2021/09/15	4	29.23	1	29.45	28.80	3	18,890	0.02%
2021/09/13	1	29.10	2	29.25	29.40	-1	19,224	-0.01%
2021/09/10	0	0.00	2	28.83	28.90	-2	19,502	-0.01%
2021/09/09	1	28.50	0	0.00	28.50	1	19,690	0.01%
2021/09/07	2	28.65	1	28.70	28.85	1	20,858	0.00%
2021/09/06	32	28.59	7	28.71	28.50	25	21,221	0.12%
2021/09/02	37	29.63	1	29.55	29.45	36	22,413	0.16%
2021/09/01	11	30.20	10	30.44	30.10	1	22,929	0.00%
2021/08/31	3	29.97	9	30.04	30.45	-6	23,466	-0.03%
2021/08/30	7	29.53	10	29.66	29.50	-3	24,389	-0.01%
2021/08/27	5	29.47	3	29.45	29.50	2	24,911	0.01%
2021/08/25	1	28.75	3	28.77	28.90	-2	26,376	-0.01%
2021/08/24	2	28.60	2	28.85	28.75	0	26,576	0.00%
2021/08/23	1	28.50	2	28.35	28.45	-1	26,948	0.00%
2021/08/20	24	28.18	1	28.40	28.10	23	27,069	0.08%
2021/08/19	2	29.63	2	29.08	29.00	0	27,083	0.00%
2021/08/18	1	29.80	24	29.08	29.95	-23	27,251	-0.08%
2021/08/17	47	29.74	2	29.15	29.20	45	27,885	0.16%
2021/08/16	36	30.19	2.3	30.20	29.90	33.8	27,993	0.12%
2021/08/13	16	31.45	14	31.51	31.20	2	28,018	0.01%
2021/08/12	0	0.00	11	31.19	31.30	-11	28,173	-0.04%
2021/08/11	49	30.41	7	31.19	30.00	42	28,360	0.15%
2021/08/09	44	30.56	5	30.65	30.70	39	29,084	0.13%
2021/08/06	7	31.12	5	31.07	30.95	2	29,674	0.01%
2021/08/05	22	30.51	25	30.83	30.90	-3	29,798	-0.01%
2021/08/04	46	30.05	5	30.19	30.30	41	30,190	0.14%
2021/08/03	1	29.65	0	0.00	29.60	1	30,703	0.00%
2021/08/02	4	29.45	6	29.50	29.75	-2	31,372	-0.01%
2021/07/30	2	29.38	0	0.00	29.15	2	31,833	0.01%
2021/07/28	0	0.00	50	28.38	28.90	-50	32,510	-0.15%
2021/07/27	1	29.35	0	0.00	29.25	1	33,073	0.00%
2021/07/26	11	30.00	9	29.87	29.75	2	33,683	0.01%
2021/07/23	7	30.46	15	30.51	30.45	-8	34,349	-0.02%
2021/07/21	3	29.78	2	30.23	29.30	1	34,896	0.00%
2021/07/20	8	30.44	12	30.25	30.05	-4	35,053	-0.01%
2021/07/19	4	31.16	6	31.42	31.40	-2	35,307	-0.01%
2021/07/16	16	31.08	8	31.35	31.30	8	36,742	0.02%
2021/07/15	3	30.25	13	30.80	31.15	-10	37,062	-0.03%
2021/07/14	6	29.91	14	29.75	30.05	-8	37,787	-0.02%
2021/07/13	23	30.55	12	30.25	30.15	11	38,665	0.03%
2021/07/12	21	31.80	7	31.85	31.45	14	38,720	0.04%
2021/07/09	56	32.29	7	32.02	31.80	49	39,020	0.13%
2021/07/08	11	31.92	17	31.97	32.10	-6	39,246	-0.02%
2021/07/07	23	32.35	15	32.34	31.80	8	39,497	0.02%
2021/07/06	2	32.93	6	33.24	33.35	-4	39,662	-0.01%
2021/07/05	2	32.58	28.1	32.41	32.75	-26.1	39,482	-0.07%
2021/07/02	172.1	34.67	129	34.63	32.00	43.1	39,015	0.11%	大買/大賣/
2021/07/01	25	32.17	36	31.88	32.90	-11	35,475	-0.03%
2021/06/30	3	29.80	6	29.64	29.95	-3	33,491	-0.01%
2021/06/29	106	29.47	108	29.31	29.30	-2	33,314	-0.01%	大買/大賣/
2021/06/28	2	29.40	37	29.48	29.70	-35	33,309	-0.11%
2021/06/24	0	0.00	30	28.65	29.15	-30	33,558	-0.09%
2021/06/23	6	28.75	13	28.68	28.75	-7	34,034	-0.02%
2021/06/22	0	0.00	7	29.02	29.00	-7	34,354	-0.02%
2021/06/21	0	0.00	1	28.00	28.50	-1	34,152	0.00%
2021/06/18	4	29.30	25	29.26	29.10	-21	33,904	-0.06%
2021/06/17	33	29.00	15	28.92	29.55	18	33,817	0.05%
2021/06/16	41	29.82	42	30.25	29.05	-1	33,732	0.00%
2021/06/15	26	30.26	0	0.00	30.10	26	32,787	0.08%
2021/06/11	3	30.07	86	30.08	30.00	-83	32,499	-0.26%
2021/06/09	7.3	30.08	7	30.03	30.05	0.3	31,523	0.00%
2021/06/08	17	29.78	9	30.25	29.80	8	31,112	0.03%
2021/06/07	19	29.74	35	29.48	29.80	-16	30,592	-0.05%
2021/06/04	57	28.76	6	28.62	28.60	51	29,651	0.17%
2021/06/03	94	28.33	52	28.35	28.50	42	29,516	0.14%
2021/06/02	24	28.17	12	27.95	27.60	12	29,646	0.04%
2021/06/01	38	26.90	30	27.08	27.00	8	28,925	0.03%
2021/05/31	16	27.06	41	27.04	26.80	-25	28,924	-0.09%
2021/05/28	8	25.90	0	0.00	26.20	8	28,562	0.03%
2021/05/27	23	25.77	0	0.00	25.75	23	28,446	0.08%
2021/05/26	35	25.86	24	25.97	26.05	11	28,348	0.04%
2021/05/25	43	25.93	13	26.49	25.90	30	28,179	0.11%
2021/05/24	12	25.11	1	25.15	25.15	11	27,684	0.04%
2021/05/21	17	24.67	12	24.83	24.80	5	27,756	0.02%
2021/05/20	1	24.50	8	25.05	24.00	-7	27,565	-0.03%
2021/05/19	43	24.49	28	24.42	24.45	15	27,252	0.06%
2021/05/18	43	24.83	37	24.86	24.85	6	26,955	0.02%
2021/05/17	1	24.05	3	24.05	24.05	-2	26,378	-0.01%
2021/05/14	4	27.09	2	26.83	26.70	2	25,940	0.01%
2021/05/13	0	0.00	1	25.00	25.00	-1	25,311	0.00%
2021/05/12	2	26.08	2	25.40	25.70	0	25,069	0.00%
2021/05/11	27	29.24	34	29.54	28.00	-7	24,485	-0.03%
2021/05/10	52	28.28	56	28.55	28.90	-4	23,939	-0.02%
2021/05/07	11	29.13	0	29.05	29.05	11	23,292	0.05%
2021/05/06	5	31.77	0	0.00	32.25	5	22,826	0.02%
2021/05/05	12	30.73	17	31.79	31.30	-5	22,518	-0.02%
2021/05/04	6	29.40	12	31.15	30.20	-6	22,164	-0.03%
2021/05/03	55	33.22	60	33.09	32.65	-5	21,499	-0.02%
2021/04/29	21	33.05	37	33.29	33.50	-16	20,888	-0.08%
2021/04/28	8	32.75	17	32.74	32.50	-9	20,155	-0.04%
2021/04/27	32	32.28	28	32.29	32.60	4	20,086	0.02%
2021/04/26	10	31.80	0	0.00	32.10	10	19,617	0.05%
2021/04/23	16	31.13	6	31.25	31.30	10	19,396	0.05%
2021/04/22	40	32.57	38	32.36	31.75	2	19,134	0.01%
2021/04/21	46	31.38	33	31.44	31.40	13	17,793	0.07%
2021/04/20	57	30.95	43	31.13	31.85	14	17,379	0.08%
2021/04/19	26	31.91	33	32.19	32.65	-7	16,683	-0.04%
2021/04/16	29	29.64	5	29.77	29.70	24	15,557	0.15%
2021/04/15	19	29.14	15	29.24	29.15	4	15,203	0.03%
2021/04/14	5	28.00	7	28.02	27.90	-2	14,958	-0.01%
2021/04/13	4	29.00	2	30.00	28.20	2	14,843	0.01%
2021/04/12	17	29.15	16	29.36	29.60	1	14,702	0.01%
2021/04/09	5	28.00	2	28.20	28.45	3	14,253	0.02%
2021/04/08	0	0.00	25	27.78	28.00	-25	14,186	-0.18%
2021/04/07	2	27.90	1	27.60	27.80	1	14,574	0.01%
2021/04/06	3	27.97	0.2	28.00	27.90	2.8	14,641	0.02%
2021/04/01	8	27.62	4	27.30	27.30	4	14,455	0.03%
2021/03/31	24	27.51	5	27.52	27.50	19	14,359	0.13%
2021/03/30	5	26.98	0	0.00	27.30	5	14,217	0.04%
2021/03/29	56	26.94	52	27.53	27.00	4	14,377	0.03%
2021/03/26	46	26.58	33	26.62	26.80	13	15,094	0.09%
2021/03/25	1	25.65	5	25.82	25.95	-4	14,603	-0.03%
2021/03/24	4	24.65	1	24.65	24.95	3	14,095	0.02%
2021/03/23	3	24.35	5	24.55	24.55	-2	14,129	-0.01%
2021/03/22	2	24.65	2	24.25	24.55	0	14,127	0.00%
2021/03/19	2	24.08	45	24.35	24.10	-43	14,283	-0.30%
2021/03/18	1	24.85	0	0.00	24.85	1	14,257	0.01%
2021/03/16	0	25.50	11	25.42	25.15	-11	14,472	-0.08%
2021/03/15	48	25.50	55	25.59	25.60	-7	14,467	-0.05%
2021/03/12	4	24.85	4	25.28	25.30	0	14,393	0.00%
2021/03/11	0	0.00	1	25.15	25.10	-1	14,430	-0.01%
2021/03/10	1	24.90	5	25.23	25.35	-4	14,519	-0.03%
2021/03/09	20	25.16	13	25.18	25.25	7	14,525	0.05%
2021/03/08	50	25.30	24	25.44	25.65	26	14,413	0.18%
2021/03/05	1	24.15	40	23.85	23.85	-39	13,681	-0.29%
2021/03/04	1	24.35	1	24.35	24.35	0	13,792	0.00%
2021/03/03	20	24.10	31	23.71	23.95	-11	13,780	-0.08%
2021/03/02	20	24.15	0	0.00	23.55	20	13,978	0.14%
2021/02/25	0	0.00	1	24.15	23.85	-1	14,393	-0.01%
2021/02/24	1	24.00	60	24.17	23.65	-59	14,651	-0.40%
2021/02/23	126.2	24.13	15	24.20	24.35	111.2	14,864	0.75%	大買/鉅額交易
2021/02/22	2	23.63	7	24.00	23.50	-5	14,685	-0.03%
2021/02/18	0	0.00	1	23.50	23.25	-1	15,492	-0.01%
2021/02/17	0	0.00	12	23.10	23.00	-12	15,831	-0.08%
2021/02/04	1	22.25	1	22.50	22.55	0	16,886	0.00%
2021/02/03	0	0.00	2	22.18	22.25	-2	17,408	-0.01%
2021/02/02	6	21.75	6	21.60	21.80	0	17,681	0.00%
2021/02/01	2	21.10	1	21.25	21.55	1	18,013	0.01%
2021/01/26	8	21.78	6	22.24	21.85	2	19,461	0.01%
2021/01/25	3	22.10	0	0.00	22.15	3	20,193	0.01%
2021/01/21	0	0.00	2	20.90	21.40	-2	20,749	-0.01%
2021/01/20	4	21.29	0	0.00	21.10	4	21,386	0.02%
2021/01/18	0	0.00	3	21.90	22.45	-3	23,010	-0.01%
2021/01/15	2	22.73	1	22.85	22.55	1	23,183	0.00%
2021/01/14	1	23.40	5	22.99	23.45	-4	23,266	-0.02%
2021/01/13	1	23.20	1	23.10	23.20	0	23,221	0.00%
2021/01/12	2	23.10	1	23.15	23.10	1	23,313	0.00%
2021/01/11	3	23.57	1	23.70	23.35	2	23,266	0.01%
2021/01/08	3	23.53	0	0.00	23.50	3	23,488	0.01%
2021/01/07	0	0.00	3	24.00	23.95	-3	23,507	-0.01%
2021/01/06	5	23.95	2	23.80	23.35	3	23,377	0.01%
2021/01/05	0	0.00	1	24.60	24.30	-1	23,331	0.00%
2021/01/04	0	0.00	2	24.05	24.10	-2	23,022	-0.01%
2020/12/31	26	23.84	64	23.53	23.75	-38	22,751	-0.17%
2020/12/30	10	23.84	18	23.73	23.55	-8	22,459	-0.04%
2020/12/29	64	23.21	12	23.28	23.10	52	21,832	0.24%
2020/12/28	14	22.85	3	22.77	22.95	11	21,601	0.05%
2020/12/25	7	22.80	6	22.63	22.75	1	21,460	0.00%
2020/12/24	0	0.00	3.9	22.80	22.65	-3.9	21,423	-0.02%
2020/12/23	9	22.53	13	22.63	22.30	-4	21,281	-0.02%
2020/12/22	25	23.23	15	22.86	22.20	10	21,110	0.05%
2020/12/21	5	21.98	0	0.00	22.20	5	20,107	0.02%
2020/12/18	1	21.40	0	0.00	21.25	1	19,964	0.01%
2020/12/17	1	21.60	0	0.00	21.35	1	19,999	0.01%
2020/12/16	0	0.00	2	21.60	21.85	-2	19,924	-0.01%
2020/12/15	9	21.32	5	21.30	21.40	4	19,902	0.02%
2020/12/11	6	22.00	7	22.52	22.00	-1	19,820	-0.01%
2020/12/10	0	0.00	2	22.58	22.45	-2	19,784	-0.01%
2020/12/09	2	22.23	0	0.00	22.35	2	19,778	0.01%
2020/12/08	2	22.43	3	22.50	22.35	-1	20,209	0.00%
2020/12/07	3	22.50	0	0.00	22.50	3	20,619	0.01%
2020/12/04	5	23.03	8	22.81	23.00	-3	20,686	-0.01%
2020/12/03	1	22.50	5	22.55	22.45	-4	21,230	-0.02%
2020/12/02	4	23.00	0	0.00	22.70	4	21,995	0.02%
2020/12/01	0	0.00	10	23.55	23.55	-10	22,003	-0.05%
2020/11/30	16	23.70	33	23.72	23.40	-17	22,222	-0.08%
2020/11/27	2	23.05	3	23.25	23.25	-1	22,335	0.00%
2020/11/26	3	23.42	1	23.50	23.45	2	22,207	0.01%
2020/11/25	1	23.60	2	23.80	23.45	-1	22,044	0.00%
2020/11/24	11	23.70	5	23.95	23.45	6	22,175	0.03%
2020/11/23	6	24.05	81	23.96	24.00	-75	22,055	-0.34%
2020/11/20	72	23.52	45	23.45	23.50	27	21,847	0.12%
2020/11/19	9	24.07	5	24.00	24.10	4	21,994	0.02%
2020/11/18	76	24.26	158	24.11	24.00	-82	22,015	-0.37%	大賣/
2020/11/17	140	23.53	1	23.15	23.70	139	21,592	0.64%	大買/鉅額交易
2020/11/16	0	0.00	2	23.28	23.40	-2	21,668	-0.01%
2020/11/13	21	23.16	87	23.27	23.05	-66	21,653	-0.30%
2020/11/12	44	23.13	0	0.00	22.60	44	21,895	0.20%
2020/11/11	28	23.94	36	24.07	23.55	-8	22,015	-0.04%
2020/11/10	49	23.25	0	0.00	23.15	49	22,065	0.22%
2020/11/09	30	23.18	13	23.52	23.65	17	21,824	0.08%
2020/11/06	4	22.93	18	22.89	23.00	-14	21,415	-0.07%
2020/11/05	2	22.95	0	22.75	23.00	2	21,116	0.01%
2020/11/04	51	23.29	47	23.36	22.80	4	21,000	0.02%
2020/11/03	8	22.92	9	22.97	23.05	-1	20,453	0.00%
2020/11/02	88.4	22.79	84	22.69	22.30	4.4	19,871	0.02%
2020/10/30	44	22.79	52	22.69	22.75	-8	19,090	-0.04%
2020/10/29	7	22.41	5	22.43	22.75	2	18,736	0.01%
2020/10/28	17	22.51	27	22.56	22.50	-10	18,375	-0.05%
2020/10/27	111	22.14	113	22.26	22.15	-2	17,655	-0.01%	大買/大賣/
2020/10/26	5	22.14	69	22.18	21.35	-64	16,454	-0.39%
2020/10/23	11	20.68	13	21.00	21.15	-2	15,739	-0.01%
2020/10/22	1	20.50	0	0.00	20.55	1	15,560	0.01%
2020/10/21	3	20.30	3	20.40	20.55	0	15,323	0.00%
2020/10/20	0	0.00	157	20.04	20.30	-157	15,212	-1.03%	大賣/鉅額交易
2020/10/16	11	19.83	18	20.16	19.80	-7	15,039	-0.05%
2020/10/15	65	19.65	1	19.95	19.95	64	14,777	0.43%
2020/10/14	3	19.40	2	19.40	19.50	1	14,574	0.01%
2020/10/13	1	19.00	1	19.45	18.90	0	14,400	0.00%
2020/10/08	0	0.00	4	19.24	19.00	-4	14,123	-0.03%
2020/10/05	0	0.00	11	18.89	19.10	-11	14,381	-0.08%
2020/09/29	0	0.00	4	18.65	18.75	-4	14,419	-0.03%
2020/09/28	4	18.90	3	18.73	18.95	1	14,398	0.01%
2020/09/25	1	18.50	2	18.70	18.30	-1	14,423	-0.01%
2020/09/24	9	18.31	3	18.47	18.00	6	14,305	0.04%
2020/09/23	1	18.85	0	0.00	18.75	1	14,097	0.01%
2020/09/22	1	18.95	4	19.08	19.15	-3	14,056	-0.02%
2020/09/18	14	19.50	13	19.58	19.45	1	13,968	0.01%
2020/09/17	0	0.00	12	19.50	19.55	-12	13,889	-0.09%
2020/09/16	1	19.05	0	0.00	19.05	1	13,673	0.01%
2020/09/15	0	0.00	1	19.35	19.65	-1	13,615	-0.01%
2020/09/14	2	19.50	0	0.00	19.15	2	13,512	0.01%
2020/09/11	23	20.41	262	19.71	19.90	-239	13,290	-1.80%	大賣/鉅額交易
2020/09/10	211	20.89	20	20.80	20.90	191	12,760	1.50%	大買/鉅額交易
2020/09/09	23	20.45	4	20.15	20.50	19	12,245	0.16%
2020/09/08	51	20.65	177	20.51	20.75	-126	11,962	-1.05%	大賣/鉅額交易
2020/09/07	89	21.16	46	21.24	21.45	43	11,200	0.38%
2020/09/04	51	19.65	34	19.68	19.50	17	10,332	0.16%
2020/09/03	7	19.55	18	19.39	19.55	-11	10,040	-0.11%
2020/09/02	35	19.42	17	19.49	19.15	18	9,755	0.18%
2020/09/01	20	19.30	71	19.09	19.10	-51	9,488	-0.54%
2020/08/31	3	19.08	4	19.00	19.20	-1	9,487	-0.01%
2020/08/28	97	19.47	8	19.39	19.00	89	9,432	0.94%
2020/08/27	7	18.83	6	18.92	18.75	1	9,143	0.01%
2020/08/26	50	19.20	15	19.10	19.10	35	8,908	0.39%
2020/08/25	1	19.00	13	19.23	18.90	-12	8,808	-0.14%
2020/08/24	21	18.62	18	18.78	19.00	3	8,210	0.04%
2020/08/21	23	19.09	22	18.78	18.75	1	8,047	0.01%
2020/08/20	7	18.41	7	18.13	18.35	0	7,781	0.00%
2020/08/19	7	18.69	11	18.83	19.20	-4	7,423	-0.05%
2020/08/18	43	18.50	41	18.56	18.75	2	6,994	0.03%
2020/08/17	2	17.45	37	17.84	18.30	-35	6,069	-0.58%
2020/08/14	15	16.02	6	16.48	16.65	9	5,671	0.16%
2020/08/13	4	15.15	1	14.85	15.15	3	5,420	0.06%
2020/08/11	1	14.95	0	0.00	14.90	1	5,663	0.02%
2020/08/10	0	0.00	3	14.93	15.00	-3	5,646	-0.05%
2020/08/06	0	0.00	1	14.60	14.55	-1	5,595	-0.02%
2020/08/05	0	0.00	2	14.40	14.35	-2	5,588	-0.04%
2020/08/04	0	0.00	3	14.05	14.15	-3	5,580	-0.05%
2020/08/03	0	0.00	1	13.90	13.95	-1	5,618	-0.02%
2020/07/31	1	13.85	0	0.00	13.85	1	5,636	0.02%
2020/07/30	2	14.00	0	0.00	13.95	2	5,695	0.04%
2020/07/28	2	13.83	1	13.80	13.65	1	5,748	0.02%
2020/07/24	1	14.95	0	0.00	14.85	1	5,870	0.02%
2020/07/23	2	14.98	4	15.03	15.00	-2	5,870	-0.03%
2020/07/21	3	14.50	1	14.65	14.65	2	5,812	0.03%
2020/07/20	2	14.40	2	14.45	14.45	0	5,830	0.00%
2020/07/17	2	14.75	0	0.00	14.60	2	5,843	0.03%
2020/07/16	0	0.00	1	14.75	14.75	-1	5,921	-0.02%
2020/07/15	1.1	14.64	0	0.00	14.60	1.1	5,898	0.02%
2020/07/14	5.1	14.50	0	0.00	14.50	5.1	5,936	0.09%
2020/07/13	1	14.60	0	0.00	14.70	1	5,831	0.02%
2020/07/10	6	14.53	0	0.00	14.45	6	5,834	0.10%
2020/07/07	0	0.00	1	14.90	14.90	-1	5,801	-0.02%
2020/07/06	2	14.90	1	15.00	14.95	1	5,809	0.02%
2020/06/24	0	0.00	2	14.85	15.00	-2	5,845	-0.03%
2020/06/23	12	14.89	9	15.07	14.85	3	5,881	0.05%
2020/06/09	0	0.00	1	15.20	15.15	-1	6,110	-0.02%
2020/06/08	1	15.45	14	15.44	15.20	-13	6,151	-0.21%
2020/06/05	0	0.00	2	15.30	15.30	-2	6,044	-0.03%
2020/06/03	0	0.00	1	14.75	14.85	-1	6,041	-0.02%
2020/06/01	3	14.50	0	0.00	14.40	3	5,892	0.05%
2020/05/28	4	14.39	0	0.00	14.15	4	5,794	0.07%
2020/05/27	20	14.40	0.1	14.40	14.40	19.9	5,758	0.35%
2020/05/26	0	0.00	1	14.40	14.40	-1	5,730	-0.02%
2020/05/25	1	14.35	2	14.40	14.35	-1	5,686	-0.02%
2020/05/22	1	14.60	0	0.00	14.50	1	5,613	0.02%
2020/05/21	10	15.00	0	0.00	15.00	10	5,515	0.18%
2020/05/20	38	15.29	40	15.33	15.15	-2	5,388	-0.04%
2020/05/19	7	14.96	9	15.04	15.15	-2	4,976	-0.04%
2020/05/14	1	13.85	0	0.00	13.80	1	4,601	0.02%
2020/05/13	0	0.00	12	14.20	14.30	-12	4,526	-0.27%
2020/05/12	0	0.00	16	14.40	14.45	-16	4,523	-0.35%
2020/05/11	0	0.00	12	14.95	14.80	-12	4,503	-0.27%
2020/05/08	0	0.00	1	14.85	14.90	-1	4,469	-0.02%
2020/05/07	0	0.00	2	14.60	14.75	-2	4,428	-0.05%
2020/04/30	9	14.92	8	15.00	15.05	1	4,319	0.02%
2020/04/29	6	14.39	21	14.21	14.45	-15	4,221	-0.36%
2020/04/28	20	14.50	0	0.00	14.55	20	4,138	0.48%
2020/04/22	1	13.45	0	0.00	13.65	1	4,204	0.02%
2020/04/15	2	14.60	0	0.00	14.75	2	4,073	0.05%
2020/04/14	1	14.60	0	0.00	14.65	1	4,136	0.02%
2020/04/10	1	13.95	0	0.00	14.05	1	4,208	0.02%
2020/04/09	0	0.00	2	13.80	13.85	-2	4,376	-0.05%
2020/04/06	9	13.30	9	13.40	13.45	0	4,520	0.00%
2020/03/30	1	12.00	0	0.00	12.35	1	4,363	0.02%
2020/03/27	7	12.45	0	0.00	12.30	7	4,383	0.16%
2020/03/25	15	12.55	2	12.60	12.50	13	4,449	0.29%
2020/03/20	0	0.00	32	10.99	11.45	-32	4,539	-0.70%
2020/03/19	2	10.70	7	10.87	10.65	-5	4,501	-0.11%
2020/03/17	0	0.00	30	12.65	12.35	-30	4,403	-0.68%
2020/03/16	2	13.00	2	12.98	12.95	0	4,351	0.00%
2020/03/13	0	0.00	5	12.75	12.85	-5	4,268	-0.12%
2020/03/12	0	0.00	4	13.95	14.05	-4	4,130	-0.10%
2020/03/11	1	14.95	0	0.00	15.00	1	4,064	0.02%
2020/03/10	8	14.65	0	0.00	15.05	8	4,062	0.20%
2020/03/09	3	15.30	1	15.00	15.10	2	3,995	0.05%
2020/03/04	1	16.35	0	0.00	16.40	1	3,863	0.03%
2020/03/03	0	0.00	2	16.45	16.45	-2	3,930	-0.05%
2020/03/02	2	16.10	0	0.00	16.20	2	4,029	0.05%
2020/02/27	1	16.80	0	0.00	16.50	1	4,009	0.02%
2020/02/26	10	16.71	0	0.00	16.70	10	4,010	0.25%
2020/02/21	1	17.20	0	0.00	17.20	1	4,001	0.02%
2020/02/20	0	0.00	20	17.40	17.40	-20	3,985	-0.50%
2020/02/18	2	17.18	0	0.00	17.20	2	3,996	0.05%
2020/02/17	1	17.05	10	17.05	17.10	-9	4,017	-0.22%
2020/02/14	1	17.15	10	17.15	17.15	-9	4,054	-0.22%
2020/02/13	10	17.15	0	0.00	17.05	10	4,087	0.24%
2020/02/06	0	0.00	1	16.65	16.90	-1	4,180	-0.02%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/04	1	16.60	1	16.55	16.70	0	4,162	0.00%
2020/02/03	2	16.20	1	16.20	16.30	1	4,143	0.02%
2020/01/31	7	17.07	0	0.00	17.05	7	4,051	0.17%
2020/01/30	23	17.15	0	0.00	16.80	23	4,097	0.56%
2020/01/20	2	18.48	11	18.50	18.45	-9	3,905	-0.23%
2020/01/17	0	0.00	32	18.40	18.45	-32	3,901	-0.82%
2020/01/16	0	0.00	21	18.35	18.40	-21	3,929	-0.53%
2020/01/15	0	0.00	3	18.45	18.30	-3	3,920	-0.08%
2020/01/14	5	18.40	0	0.00	18.40	5	3,941	0.13%
2020/01/10	6	18.25	0	0.00	18.35	6	3,955	0.15%
2020/01/09	0	0.00	5.6	18.26	18.25	-5.6	3,954	-0.14%
2020/01/08	34	18.66	4	18.85	18.45	30	3,834	0.78%
2020/01/07	1	18.70	0	0.00	18.75	1	3,715	0.03%
2020/01/06	22	19.23	4	19.14	19.05	18	3,620	0.50%
2020/01/03	8	19.15	0	0.00	19.40	8	3,573	0.22%
2020/01/02	3	19.05	0	0.00	19.15	3	3,422	0.09%
2019/12/27	0	0.00	152	18.50	18.55	-152	3,162	-4.81%	大賣/鉅額交易
2019/12/25	152	18.62	0	0.00	18.60	152	3,165	4.80%	大買/鉅額交易
2019/12/24	0	0.00	59	18.60	18.55	-59	3,198	-1.84%
2019/12/23	13	18.56	71	18.60	18.65	-58	3,210	-1.81%
2019/12/20	20	18.45	0	0.00	18.45	20	3,192	0.63%
2019/12/19	250	18.53	150	18.64	18.60	100	3,121	3.20%	大買/大賣/
2019/12/06	0	0.00	40	18.35	18.35	-40	3,486	-1.15%
2019/12/02	40	18.05	0	0.00	18.05	40	3,549	1.13%
2019/11/29	1	18.20	0	0.00	18.20	1	3,559	0.03%
2019/11/27	0	0.00	7	18.75	18.75	-7	3,620	-0.19%
2019/11/26	40	18.43	0	0.00	18.50	40	3,558	1.12%
2019/11/25	52	18.39	15	18.35	18.40	37	3,572	1.04%
2019/11/22	15	18.18	0	0.00	18.15	15	3,566	0.42%
2019/11/15	15	18.15	0	0.00	18.15	15	3,734	0.40%
2019/11/14	2	18.25	0	0.00	18.25	2	3,765	0.05%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	1	18.05	2	18.05	18.10	-1	3,936	-0.03%
2019/11/08	0	0.00	5	18.70	18.60	-5	3,935	-0.13%
2019/11/07	2	18.70	30	18.75	18.70	-28	3,941	-0.71%
2019/11/04	1	18.45	0	0.00	18.40	1	4,010	0.02%
2019/10/31	15	18.40	0	0.00	18.40	15	4,208	0.36%
2019/10/29	16	18.73	10	18.95	18.60	6	4,248	0.14%
2019/10/28	15	18.55	0	0.00	18.60	15	4,158	0.36%
2019/10/25	2	18.75	0	0.00	18.65	2	4,209	0.05%
2019/10/24	2	18.55	1	18.65	18.75	1	4,244	0.02%
2019/10/23	8	18.46	0	0.00	18.45	8	4,267	0.19%
2019/10/15	1	18.15	0	0.00	18.10	1	4,481	0.02%
2019/09/27	2	18.23	0	0.00	18.10	2	4,670	0.04%
2019/09/26	1	18.45	0	0.00	18.35	1	4,653	0.02%
2019/09/25	1	18.60	0	0.00	18.50	1	4,719	0.02%
2019/09/24	3	18.83	0	0.00	18.80	3	4,825	0.06%
2019/09/19	1	18.95	0	0.00	18.90	1	4,961	0.02%
2019/09/16	1	19.95	3	19.70	19.40	-2	4,911	-0.04%
2019/09/12	2	18.90	0	0.00	18.90	2	4,525	0.04%
2019/09/10	0	0.00	5	18.80	18.80	-5	4,653	-0.11%
2019/09/09	6	19.04	1	19.10	19.00	5	4,694	0.11%
2019/09/03	29	18.80	0	0.00	18.75	29	4,871	0.60%
2019/09/02	121	18.96	2	18.88	19.05	119	4,865	2.45%	大買/鉅額交易
2019/08/28	1	18.15	0	0.00	18.00	1	4,788	0.02%
2019/08/22	4	18.45	0	0.00	18.25	4	4,755	0.08%
2019/08/21	1	18.35	0	0.00	18.30	1	4,730	0.02%
2019/08/20	2	18.55	0	0.00	18.55	2	4,683	0.04%
2019/08/19	0	0.00	1	18.60	18.60	-1	4,650	-0.02%
2019/08/14	1	18.25	0	0.00	18.50	1	4,477	0.02%
2019/08/13	5	17.74	0	0.00	17.70	5	4,391	0.11%
2019/08/12	2	18.25	0	0.00	18.20	2	4,318	0.05%
2019/08/07	2	18.65	0	0.00	18.55	2	4,296	0.05%
2019/08/06	5	18.41	1	18.25	18.65	4	4,314	0.09%
2019/08/05	8	19.18	2	19.10	18.85	6	4,308	0.14%
2019/08/02	4.2	19.90	0	0.00	19.90	4.2	4,263	0.10%
2019/07/31	1	20.30	0	0.00	20.45	1	4,276	0.02%
2019/07/26	0	0.00	2	20.50	20.55	-2	4,395	-0.05%
2019/07/25	1	20.65	0	0.00	20.65	1	4,432	0.02%
2019/07/24	1	21.00	0	0.00	20.95	1	4,480	0.02%
2019/07/19	1	21.05	0	0.00	21.00	1	5,051	0.02%
2019/07/10	1	20.70	5.3	20.80	20.85	-4.3	4,985	-0.09%
2019/07/08	1	21.15	0	0.00	20.70	1	5,038	0.02%
2019/07/04	2	21.35	0	0.00	21.20	2	5,188	0.04%
2019/07/02	9	21.45	9	21.45	21.45	0	5,437	0.00%
2019/07/01	10	21.13	7	21.06	21.20	3	5,363	0.06%
2019/06/28	0	0.00	2	20.70	20.50	-2	5,273	-0.04%
2019/06/24	2	20.35	15	20.35	20.35	-13	5,064	-0.26%
2019/06/21	2	20.35	0	0.00	20.20	2	5,060	0.04%
2019/06/20	0	20.25	0	0.00	20.25	0	5,027	0.00%
2019/06/18	0.1	20.15	0	0.00	20.15	0.1	4,991	0.00%
2019/06/17	5	20.25	0	0.00	20.30	5	4,974	0.10%
2019/06/14	5	20.30	0	0.00	20.30	5	4,938	0.10%
2019/06/12	25	19.80	0	0.00	19.85	25	4,844	0.52%
2019/06/11	17	19.98	0	0.00	20.00	17	4,804	0.35%
2019/06/10	10	20.10	0	0.00	20.10	10	4,800	0.21%
2019/06/06	6	20.05	0	0.00	20.05	6	4,921	0.12%
2019/06/03	2	20.30	0	0.00	20.25	2	4,993	0.04%
2019/05/27	0	0.00	7	21.23	21.00	-7	5,140	-0.14%
2019/05/23	5	21.15	0	0.00	21.10	5	5,204	0.10%
2019/05/14	1	21.20	0	0.00	21.45	1	5,542	0.02%
2019/05/10	10	21.00	2	21.20	21.15	8	5,727	0.14%
2019/05/09	0	0.00	4	21.85	21.85	-4	5,801	-0.07%
2019/05/08	3	22.17	0	0.00	22.20	3	5,766	0.05%
2019/05/07	1	22.00	2	22.25	22.25	-1	5,800	-0.02%
2019/05/06	2	21.50	0	0.00	21.85	2	5,805	0.03%
2019/05/02	6	21.57	2	21.60	21.65	4	5,748	0.07%
2019/04/30	2	21.20	2	21.00	21.25	0	5,701	0.00%
2019/04/29	0	0.00	1	21.30	21.05	-1	5,655	-0.02%
2019/04/26	10	21.31	3	21.80	21.30	7	5,629	0.12%
2019/04/25	3	23.70	0	0.00	23.65	3	5,203	0.06%
2019/04/24	6	24.05	0	0.00	23.80	6	5,210	0.12%
2019/04/18	0	0.00	6	23.80	23.75	-6	5,403	-0.11%
2019/04/17	6	24.21	0	0.00	24.20	6	5,537	0.11%
2019/04/15	4	24.25	0	0.00	24.20	4	5,539	0.07%
2019/04/11	10	24.70	0	0.00	24.70	10	5,516	0.18%
2019/04/10	1	24.85	10	24.83	25.10	-9	5,396	-0.17%
2019/04/09	0	0.00	19	24.83	25.00	-19	5,269	-0.36%
2019/04/02	5	23.85	0	0.00	23.85	5	4,994	0.10%
2019/04/01	4	24.25	0	0.00	23.90	4	4,950	0.08%
2019/03/29	1	23.95	0	0.00	23.95	1	4,894	0.02%
2019/03/28	5	24.00	0	0.00	23.95	5	4,894	0.10%
2019/03/26	0	0.00	24	23.70	23.70	-24	4,946	-0.49%
2019/03/22	2	24.25	0	0.00	24.00	2	4,930	0.04%
2019/03/20	0	24.10	0	0.00	24.10	0	4,942	0.00%
2019/03/15	0	23.70	0	0.00	23.55	0	5,029	0.00%
2019/03/14	1	23.60	0	0.00	23.50	1	5,137	0.02%
2019/03/13	0	0.00	4	23.50	23.55	-4	5,260	-0.08%
2019/03/12	1	23.60	0	0.00	23.45	1	5,410	0.02%
2019/03/11	1	23.85	2	23.80	23.85	-1	5,394	-0.02%
2019/03/08	0	0.00	5	23.80	23.80	-5	5,612	-0.09%
2019/03/07	0	0.00	5	24.15	24.00	-5	5,679	-0.09%
2019/03/05	6	24.05	0	0.00	23.95	6	5,987	0.10%
2019/03/04	2	24.30	0	0.00	24.25	2	6,029	0.03%
2019/02/27	2	24.15	0	0.00	24.05	2	6,043	0.03%
2019/02/26	1	24.05	0	0.00	24.00	1	6,108	0.02%
2019/02/22	3	24.30	0	0.00	24.25	3	6,151	0.05%
2019/02/21	7	24.76	0	0.00	24.70	7	6,149	0.11%
2019/02/20	3	24.85	10	24.95	24.85	-7	6,141	-0.11%
2019/02/19	0	0.00	3	24.75	24.80	-3	6,074	-0.05%
2019/02/18	0	24.55	0	0.00	24.60	0	6,028	0.00%
2019/02/15	3	24.20	0	0.00	24.20	3	6,051	0.05%
2019/02/14	0	24.35	0	0.00	24.40	0	6,065	0.00%
2019/02/13	5	24.28	3	24.15	24.10	2	6,041	0.03%
2019/02/12	10	24.45	305	24.25	24.50	-295	5,987	-4.93%	大賣/鉅額交易
2019/02/11	5	24.75	5	25.30	24.75	0	5,937	0.00%
2019/01/30	2	24.70	19	24.39	25.05	-17	5,909	-0.29%
2019/01/29	5	24.15	0	0.00	24.05	5	5,827	0.09%
2019/01/28	5	23.90	0	0.00	24.00	5	5,896	0.08%
2019/01/25	0	0.00	1	24.10	24.05	-1	5,898	-0.02%
2019/01/24	4	24.00	0	0.00	24.05	4	5,868	0.07%
2019/01/23	2	23.55	4	23.75	23.60	-2	5,911	-0.03%
2019/01/22	1	24.05	0	0.00	23.85	1	5,959	0.02%
2019/01/21	0	0.00	39	23.99	24.30	-39	5,966	-0.65%
2019/01/18	62	24.06	7	24.21	24.00	55	5,995	0.92%
2019/01/17	0	0.00	7	23.86	23.80	-7	6,055	-0.12%
2019/01/16	62	23.46	15	23.63	23.40	47	6,142	0.77%
2019/01/15	2	23.50	0	0.00	23.60	2	6,245	0.03%
2019/01/14	1	23.45	503	23.65	23.30	-502	6,267	-8.01%	大賣/鉅額交易
2019/01/11	4	23.09	2	23.05	23.20	2	6,355	0.03%
2019/01/10	5	23.21	12	23.10	23.20	-7	6,439	-0.11%
2019/01/09	524	23.37	16	23.25	22.70	508	6,405	7.93%	大買/鉅額交易
2019/01/08	0	21.90	0	0.00	21.90	0	6,245	0.00%
2019/01/07	2	21.55	0	0.00	21.80	2	6,285	0.03%
2019/01/03	5	21.70	0	0.00	21.70	5	6,338	0.08%
2019/01/02	0	22.00	0	0.00	21.80	0	6,337	0.00%
2018/12/27	27	21.79	0	0.00	21.80	27	6,331	0.43%
2018/12/26	14	21.62	0	0.00	21.60	14	6,315	0.22%
2018/12/25	2	21.75	0	0.00	21.85	2	6,339	0.03%
2018/12/21	1	21.90	0	0.00	22.35	1	6,482	0.02%
2018/12/19	26	22.20	90	22.15	22.10	-64	6,555	-0.98%
2018/12/14	7	23.04	2	22.85	22.80	5	6,855	0.07%
2018/12/13	4	23.15	0	0.00	23.20	4	6,830	0.06%
2018/12/12	5	23.10	0	0.00	22.90	5	6,787	0.07%
2018/12/11	1	23.05	0	0.00	23.05	1	6,725	0.01%
2018/12/10	2	23.60	3	23.43	23.40	-1	6,673	-0.01%
2018/12/07	53	24.10	3	24.45	24.30	50	6,611	0.76%
2018/12/06	2	24.30	5	23.65	23.40	-3	6,494	-0.05%
2018/12/05	195	24.21	18	24.08	24.15	177	6,466	2.74%	大買/鉅額交易
2018/12/04	14	24.13	1	24.20	24.05	13	6,355	0.20%
2018/12/03	2	23.83	8	23.69	24.00	-6	6,242	-0.10%
2018/11/30	0	0.00	1	22.40	22.35	-1	6,003	-0.02%
2018/11/29	11	21.73	5	21.95	21.60	6	5,936	0.10%
2018/11/28	12	21.61	5	21.60	21.60	7	5,819	0.12%
2018/11/23	6	23.28	0	0.00	22.65	6	5,669	0.11%
2018/11/22	0	0.00	2	23.20	23.35	-2	5,608	-0.04%
2018/11/20	1	22.55	0	0.00	22.60	1	5,617	0.02%
2018/11/16	5	22.65	0	0.00	22.60	5	5,671	0.09%
2018/11/14	6	22.53	0	0.00	22.45	6	5,762	0.10%
2018/11/12	2	22.28	0	0.00	22.20	2	5,908	0.03%
2018/11/09	1	22.20	0	0.00	22.20	1	5,992	0.02%
2018/11/08	0	0.00	2	22.75	22.80	-2	6,297	-0.03%
2018/11/07	0	0.00	13	22.45	22.55	-13	6,591	-0.20%
2018/11/06	1	22.25	4	22.06	22.15	-3	6,550	-0.05%
2018/11/05	13	21.52	1	21.75	21.80	12	6,514	0.18%
2018/11/02	10	20.90	0	0.00	20.70	10	6,464	0.15%
2018/11/01	0	21.50	0	0.00	21.05	0	6,501	0.00%
2018/10/31	0	20.90	1	20.80	20.85	-1	6,540	-0.02%
2018/10/30	2	20.00	0	0.00	20.00	2	6,525	0.03%
2018/10/29	1	20.40	0	0.00	20.35	1	6,542	0.02%
2018/10/26	0	0.00	2	20.30	20.20	-2	6,575	-0.03%
2018/10/25	7	19.71	4	19.90	19.50	3	6,541	0.05%
2018/10/24	2	21.23	6	21.30	21.20	-4	6,413	-0.06%
2018/10/23	33	22.25	0	0.00	22.20	33	6,251	0.53%
2018/10/19	8	22.51	0	0.00	22.45	8	6,136	0.13%
2018/10/18	2	23.65	0	0.00	23.60	2	6,006	0.03%
2018/10/17	2	24.38	36	24.50	24.30	-34	5,938	-0.57%
2018/10/15	1	24.70	0	0.00	24.65	1	5,997	0.02%
2018/10/12	0	26.00	0	0.00	25.50	0	5,962	0.00%
2018/10/11	2	25.55	7	25.69	25.15	-5	5,961	-0.08%
2018/10/09	1	28.00	0	0.00	27.90	1	5,907	0.02%
2018/10/08	0	0.00	5	28.20	28.65	-5	5,936	-0.08%
2018/10/03	1	29.00	0	0.00	29.00	1	6,028	0.02%
2018/10/01	4	30.15	4	30.10	30.15	0	6,034	0.00%
2018/09/28	4	30.60	0	0.00	30.40	4	6,102	0.07%
2018/09/27	1	29.70	0	0.00	29.70	1	6,035	0.02%
2018/09/26	7	30.10	12	30.08	29.80	-5	6,041	-0.08%
2018/09/25	5	29.77	7	29.31	29.80	-2	5,999	-0.03%
2018/09/21	2	28.90	5	29.04	29.05	-3	5,911	-0.05%
2018/09/20	5	27.63	0	0.00	28.25	5	5,828	0.09%
2018/09/19	1	27.70	0	0.00	27.70	1	5,871	0.02%
2018/09/11	1	26.80	1	27.65	27.70	0	6,289	0.00%
2018/09/10	2	27.55	0	0.00	27.65	2	6,231	0.03%
2018/09/06	0	0.00	2	28.80	28.75	-2	6,316	-0.03%
2018/09/05	6	29.00	6	29.00	28.90	0	6,360	0.00%
2018/09/04	2	29.63	0	0.00	29.70	2	6,434	0.03%
2018/08/31	3	29.67	1	29.80	29.65	2	6,548	0.03%
2018/08/30	4	30.28	0	0.00	30.00	4	6,645	0.06%
2018/08/28	7	30.86	4	31.25	30.75	3	6,708	0.04%
2018/08/27	0	0.00	3	30.88	31.00	-3	6,691	-0.04%
2018/08/24	2	30.35	3	30.73	30.90	-1	6,775	-0.01%
2018/08/23	5	30.56	0	0.00	30.75	5	6,976	0.07%
2018/08/22	5	31.65	0	0.00	31.00	5	7,023	0.07%
2018/08/21	4	31.20	4	31.30	31.20	0	7,084	0.00%
2018/08/20	15	31.25	16	31.19	31.30	-1	7,167	-0.01%
2018/08/17	5	30.91	7	31.11	30.70	-2	7,205	-0.03%
2018/08/16	2	30.30	0	0.00	30.45	2	7,182	0.03%
2018/08/15	20	30.90	0	0.00	31.00	20	7,273	0.27%
2018/08/14	0	0.00	10	30.87	31.10	-10	7,046	-0.14%
2018/08/13	1	28.25	0	0.00	28.30	1	7,045	0.01%
2018/08/10	1	29.35	0	0.00	29.30	1	7,382	0.01%
2018/08/08	4	29.75	7	29.39	29.75	-3	7,413	-0.04%
2018/08/06	4	28.85	4	28.50	28.85	0	7,435	0.00%
2018/08/03	2	29.05	3	28.95	28.70	-1	7,443	-0.01%
2018/07/27	3	28.45	0	0.00	28.50	3	7,616	0.04%
2018/07/26	0	0.00	9	28.31	28.50	-9	7,664	-0.12%
2018/07/25	0	0.00	1	27.80	27.80	-1	7,687	-0.01%
2018/07/23	4	27.13	0	0.00	27.00	4	7,747	0.05%
2018/07/20	3	26.75	0	0.00	26.75	3	7,968	0.04%
2018/07/19	3	27.52	0	0.00	27.20	3	7,994	0.04%
2018/07/18	0	0.00	0.8	27.60	27.50	-0.8	8,138	-0.01%
2018/07/17	4	27.98	2	28.35	27.90	2	8,189	0.02%
2018/07/16	5	28.49	0	0.00	28.40	5	8,405	0.06%
2018/07/13	2	29.78	0	0.00	29.90	2	8,521	0.02%
2018/07/10	1	29.10	0	0.00	29.10	1	8,815	0.01%
2018/07/09	2	28.80	1	28.55	28.75	1	8,953	0.01%
2018/07/06	2	27.95	5	28.71	28.55	-3	9,001	-0.03%
2018/07/05	0	0.00	1	29.30	28.50	-1	8,991	-0.01%
2018/07/04	2	29.35	0	0.00	29.25	2	9,062	0.02%
2018/06/28	0	0.00	4	29.60	29.40	-4	9,253	-0.04%
2018/06/27	2	29.15	4.3	29.58	29.15	-2.3	9,256	-0.02%
2018/06/26	2	29.95	10	29.71	29.75	-8	9,307	-0.09%
2018/06/25	4	29.55	8	29.76	29.55	-4	9,321	-0.04%
2018/06/22	12	29.69	5	29.59	29.75	7	9,401	0.07%
2018/06/21	10	29.60	50	29.70	29.40	-40	9,392	-0.43%
2018/06/20	53	29.30	2	28.80	29.15	51	9,424	0.54%
2018/06/19	1	28.10	0	0.00	28.10	1	9,383	0.01%
2018/06/14	2	29.35	0	0.00	29.10	2	9,383	0.02%
2018/06/13	2	29.85	7	29.94	29.80	-5	9,441	-0.05%
2018/06/12	2	29.93	5	30.11	29.85	-3	9,474	-0.03%
2018/06/11	7	30.37	2	30.45	30.25	5	9,420	0.05%
2018/06/08	2	31.50	1	31.25	31.20	1	9,428	0.01%
2018/06/07	0	0.00	33	31.76	31.90	-33	9,401	-0.35%
2018/06/06	0	0.00	5	31.24	31.15	-5	9,397	-0.05%
2018/06/05	9	31.48	0	0.00	31.20	9	9,382	0.10%
2018/06/04	28	31.56	1	31.60	31.70	27	9,349	0.29%
2018/06/01	2	31.78	0	0.00	31.50	2	9,322	0.02%
2018/05/31	2	32.10	8	32.16	32.10	-6	9,197	-0.07%
2018/05/30	4	31.35	0	0.00	31.35	4	9,043	0.04%
2018/05/29	3	31.62	0	0.00	31.45	3	9,030	0.03%
2018/05/28	3	31.33	270	31.35	31.30	-267	9,018	-2.96%	大賣/鉅額交易
2018/05/25	6	32.27	66	32.46	32.05	-60	9,076	-0.66%
2018/05/24	32	33.42	0	0.00	33.20	32	9,103	0.35%
2018/05/23	270	33.87	11	33.95	34.00	259	9,061	2.86%	大買/鉅額交易
2018/05/22	1	33.80	1	33.65	33.25	0	8,908	0.00%
2018/05/21	44	34.44	8	33.73	33.60	36	8,885	0.41%
2018/05/18	26	32.99	13	33.29	33.95	13	8,590	0.15%
2018/05/16	0.3	31.70	50	31.52	31.70	-49.7	8,172	-0.61%
2018/05/15	11	31.76	0	0.00	31.45	11	8,296	0.13%
2018/05/09	0	0.00	61	31.34	31.05	-61	8,365	-0.73%
2018/05/08	11	33.24	0	0.00	32.60	11	8,392	0.13%
2018/05/07	20	33.15	10	33.20	33.35	10	8,430	0.12%
2018/05/04	0	0.00	22	32.17	32.55	-22	8,521	-0.26%
2018/05/03	12	32.30	1	32.60	32.60	11	8,685	0.13%
2018/05/02	21	33.42	1	33.20	33.30	20	8,690	0.23%
2018/04/30	51	33.00	2	32.95	33.00	49	8,651	0.57%
2018/04/27	34	33.20	2	33.35	33.55	32	8,690	0.37%
2018/04/26	8	33.60	10	33.85	33.60	-2	8,736	-0.02%
2018/04/25	1	32.20	0	0.00	32.10	1	8,639	0.01%
2018/04/24	2	33.25	0	0.00	32.95	2	8,660	0.02%
2018/04/20	7	33.29	3	33.40	33.10	4	8,766	0.05%
2018/04/19	0	0.00	61	32.98	33.00	-61	8,722	-0.70%
2018/04/18	50	32.53	47	32.61	32.65	3	8,774	0.03%
2018/04/16	4	32.48	17	32.46	32.25	-13	9,057	-0.14%
2018/04/13	41	31.72	1	31.70	31.90	40	9,208	0.43%
2018/04/12	1	30.50	3	31.10	31.10	-2	9,504	-0.02%
2018/04/11	2	30.45	0	0.00	30.25	2	9,729	0.02%
2018/04/10	3	31.50	2	31.08	31.15	1	10,059	0.01%
2018/04/09	0	0.00	9	31.00	31.40	-9	10,351	-0.09%
2018/04/03	1	29.20	3	29.35	29.35	-2	10,573	-0.02%
2018/04/02	0	0.00	13	30.68	29.80	-13	11,452	-0.11%
2018/03/31	0	0.00	2	30.68	30.60	-2	12,081	-0.02%
2018/03/30	11	30.61	0	0.00	30.65	11	13,086	0.08%
2018/03/29	0	30.50	0	0.00	30.50	0	13,452	0.00%
2018/03/28	0	0.00	1	30.30	30.05	-1	13,439	-0.01%
2018/03/27	1	29.75	3	29.97	30.00	-2	13,456	-0.01%
2018/03/26	11	29.90	11	29.63	29.60	0	13,432	0.00%
2018/03/22	7	29.95	7	30.10	29.45	0	13,356	0.00%
2018/03/20	0	0.00	10	29.80	29.90	-10	13,481	-0.07%
2018/03/19	0	0.00	3	29.67	29.50	-3	13,563	-0.02%
2018/03/15	1	29.15	1	29.40	29.40	0	13,649	0.00%
2018/03/12	5	28.95	48	28.73	28.60	-43	13,987	-0.31%
2018/03/08	5	27.95	2	28.40	28.05	3	14,802	0.02%
2018/03/07	1	27.90	0	0.00	27.90	1	15,475	0.01%
2018/03/06	40	28.40	0	0.00	28.35	40	15,565	0.26%
2018/03/01	0	0.00	3	29.43	29.70	-3	15,776	-0.02%
2018/02/26	0	0.00	10	28.90	29.00	-10	15,721	-0.06%
2018/02/23	0	0.00	3	28.00	28.00	-3	15,928	-0.02%
2018/02/22	2	27.10	10	27.05	27.10	-8	16,020	-0.05%
2018/02/21	0	0.00	1	27.30	27.50	-1	16,059	-0.01%
2018/02/12	1	26.85	16	26.87	26.65	-15	16,094	-0.09%
2018/02/09	2	27.10	0	0.00	27.10	2	16,231	0.01%
2018/02/08	0	0.00	29	26.86	27.25	-29	16,352	-0.18%
2018/02/07	3	27.25	6	27.59	26.90	-3	16,513	-0.02%
2018/02/06	8	27.02	5	26.50	26.35	3	16,691	0.02%
2018/02/01	0	0.00	3	29.20	28.80	-3	17,753	-0.02%
2018/01/31	3	28.85	1	28.55	28.75	2	17,730	0.01%
2018/01/30	11	29.75	0	0.00	29.35	11	17,647	0.06%
2018/01/29	0	0.00	12	30.18	30.50	-12	17,715	-0.07%
2018/01/26	5	30.10	0	0.00	29.80	5	17,625	0.03%
2018/01/25	0	0.00	6	29.85	29.55	-6	17,442	-0.03%
2018/01/24	5	29.20	0	0.00	29.45	5	17,377	0.03%
2018/01/23	8	29.34	3	29.75	29.10	5	17,398	0.03%
2018/01/22	5	28.95	3	28.95	29.70	2	17,341	0.01%
2018/01/19	6	29.29	1	29.20	29.15	5	17,290	0.03%
2018/01/18	9	29.89	0	0.00	29.80	9	17,160	0.05%
2018/01/17	1	30.20	1	30.15	30.15	0	17,062	0.00%
2018/01/16	3	29.92	14	29.90	29.65	-11	16,881	-0.07%
2018/01/15	4	30.19	0	0.00	29.90	4	16,759	0.02%
2018/01/12	4	30.63	8	30.63	30.40	-4	16,553	-0.02%
2018/01/11	5	30.46	1	30.40	30.35	4	16,355	0.02%
2018/01/10	6	31.18	2	31.48	31.05	4	16,264	0.02%
2018/01/09	0	0.00	105	31.23	31.60	-105	15,960	-0.66%	大賣/鉅額交易
2018/01/08	2	30.93	16	31.26	31.15	-14	15,651	-0.09%
2018/01/05	2	30.25	2	30.50	30.80	0	15,233	0.00%
2018/01/04	27	30.95	15	30.52	30.15	12	14,980	0.08%
2018/01/03	8	30.46	0	0.00	30.35	8	14,682	0.05%
2018/01/02	44	31.29	0	0.00	30.80	44	14,308	0.31%