國喬 (1312)-元富-成功券商分點個股進出

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
14.70
漲跌
▼0.10
漲幅
-0.68%
成交量
6,289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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/05/17	1	14.70	30	14.87	14.70	-29	2,801	-1.04%
2024/05/15	0	0.00	39	14.82	14.85	-39	2,643	-1.48%
2024/05/14	0	14.15	12	14.15	14.15	-12	2,372	-0.50%
2024/05/13	23	14.12	17	14.14	14.35	6	2,299	0.26%
2024/05/10	1	13.30	0	0.00	13.40	1	2,056	0.05%
2024/05/03	0	0.00	1	13.45	13.45	-1	2,120	-0.05%
2024/04/30	3	13.50	0	0.00	13.50	3	2,125	0.14%
2024/04/29	0	0.00	5	13.50	13.65	-5	2,121	-0.24%
2024/04/19	1.1	13.01	0	0.00	12.90	1.1	2,208	0.05%
2024/04/18	0.1	13.15	0	0.00	13.10	0.1	2,182	0.00%
2024/04/17	0	0.00	12	13.00	12.95	-12	2,215	-0.54%
2024/04/12	0	0.00	2	13.40	13.35	-2	2,259	-0.09%
2024/04/08	0	0.00	5	13.20	13.30	-5	2,246	-0.22%
2024/04/03	0	13.35	0	0.00	13.20	0	2,279	0.00%
2024/04/02	15.1	13.37	0	0.00	13.35	15.1	2,306	0.65%
2024/04/01	0	0.00	5	13.50	13.55	-5	2,324	-0.22%
2024/03/29	2	13.20	0	0.00	13.30	2	2,482	0.08%
2024/03/28	2	13.20	10	13.10	13.10	-8	2,722	-0.29%
2024/03/27	0	0.00	10	13.35	13.35	-10	2,715	-0.37%
2024/03/26	2	13.65	0	0.00	13.40	2	2,776	0.07%
2024/03/25	0	13.45	0	0.00	13.40	0	2,781	0.00%
2024/03/22	0.1	13.45	0	0.00	13.45	0.1	2,869	0.00%
2024/03/19	0	13.35	0	0.00	13.15	0	3,002	0.00%
2024/03/18	0	13.23	0	0.00	13.15	0	3,035	0.00%
2024/03/15	5	13.30	0	0.00	13.35	5	3,116	0.16%
2024/03/13	3	13.48	0	0.00	13.45	3	3,199	0.09%
2024/03/12	2	13.80	3	13.80	13.85	-1	3,168	-0.03%
2024/03/08	36	13.55	0	0.00	13.55	36	3,175	1.13%
2024/03/06	25	14.00	2	14.05	14.05	23	3,090	0.74%
2024/03/04	5	14.00	0	0.00	14.05	5	3,123	0.16%
2024/02/29	2	14.15	0	0.00	14.15	2	3,180	0.06%
2024/02/27	10	14.20	0	0.00	14.10	10	3,200	0.31%
2024/02/26	0	14.35	0	0.00	14.25	0	3,169	0.00%
2024/02/21	10	14.35	0	0.00	14.35	10	3,160	0.32%
2024/02/19	0	14.65	0	0.00	14.70	0	3,164	0.00%
2024/02/16	1	14.40	0	0.00	14.45	1	3,162	0.03%
2024/01/30	10	14.65	0	0.00	14.50	10	3,067	0.33%
2024/01/25	10	14.40	0	0.00	14.40	10	2,991	0.33%
2024/01/24	0	0.00	1	14.35	14.35	-1	2,969	-0.03%
2024/01/23	10	14.25	0	0.00	14.25	10	2,954	0.34%
2024/01/22	1	14.20	15	14.15	14.15	-14	2,937	-0.48%
2024/01/19	50	14.00	0	0.00	14.10	50	2,918	1.71%
2024/01/17	14	14.01	6	14.08	14.05	8	2,888	0.28%
2024/01/16	1	14.35	0	0.00	14.30	1	2,815	0.04%
2024/01/15	0	0.00	1	14.65	14.60	-1	2,751	-0.04%
2024/01/11	4	14.60	0	0.00	14.60	4	2,752	0.15%
2024/01/10	5.2	14.75	0	0.00	14.70	5.2	2,695	0.19%
2024/01/09	1	14.95	0	0.00	14.95	1	2,644	0.04%
2024/01/08	1	15.20	2	15.25	15.15	-1	2,607	-0.04%
2024/01/05	0	0.00	1.2	15.16	15.20	-1.2	2,569	-0.05%
2024/01/04	2	15.08	1	15.10	15.05	1	2,550	0.04%
2024/01/03	0	0.00	2	15.20	15.15	-2	2,545	-0.08%
2024/01/02	1.1	15.15	0	0.00	15.15	1.1	2,515	0.04%
2023/12/29	3	15.17	0	0.00	15.20	3	2,498	0.12%
2023/12/28	0	0.00	10	15.00	15.10	-10	2,454	-0.41%
2023/12/27	10	15.10	2.5	15.11	15.10	7.5	2,422	0.31%
2023/12/26	11	15.38	2	15.05	15.10	9	2,395	0.38%
2023/12/25	0	14.90	9	14.88	14.85	-9	2,213	-0.41%
2023/12/22	2	15.05	21	15.05	15.05	-19	1,962	-0.97%
2023/12/21	19	15.29	5	15.20	15.30	14	1,937	0.72%
2023/12/20	1	15.05	0	0.00	15.05	1	1,865	0.05%
2023/12/19	1	15.00	0	0.00	14.90	1	1,841	0.06%
2023/12/15	7	15.36	0	0.00	15.25	7	1,714	0.41%
2023/12/14	1	15.25	1	15.20	15.20	0	1,614	0.00%
2023/12/13	0	15.25	5	15.20	15.15	-5	1,560	-0.32%
2023/12/12	1	15.05	0	0.00	15.45	1	1,536	0.07%
2023/12/11	4.2	15.32	0	0.00	15.20	4.2	1,441	0.29%
2023/12/08	2	15.81	8	15.80	15.70	-6	1,371	-0.44%
2023/12/07	1	15.70	0	0.00	15.70	1	1,337	0.07%
2023/12/01	0	0.00	1	15.95	15.95	-1	1,251	-0.08%
2023/11/30	0	16.10	1	15.95	16.05	-1	1,242	-0.08%
2023/11/29	2	16.15	1	16.10	16.10	1	1,197	0.08%
2023/11/28	8	16.10	0	0.00	16.20	8	1,185	0.67%
2023/11/24	0	0.00	1	16.60	16.75	-1	1,085	-0.09%
2023/11/21	0	0.00	7	16.55	16.55	-7	1,030	-0.68%
2023/11/20	0	0.00	9	16.45	16.35	-9	1,023	-0.88%
2023/11/16	1	16.35	5	16.30	16.35	-4	1,043	-0.38%
2023/11/14	0	15.75	0	0.00	15.80	0	1,023	0.00%
2023/11/13	5	15.75	0	0.00	15.75	5	1,051	0.48%
2023/11/09	43	15.85	0	0.00	15.85	43	1,163	3.69%
2023/11/07	1	16.05	0	0.00	16.05	1	1,262	0.08%
2023/11/06	0	16.15	35	16.15	16.15	-35	1,275	-2.74%
2023/11/03	0	0.00	45	16.03	16.05	-45	1,278	-3.52%
2023/11/02	0	0.00	30	15.90	15.90	-30	1,287	-2.33%
2023/10/31	0	0.00	20	15.90	15.80	-20	1,320	-1.52%
2023/10/30	0	0.00	60	15.90	15.85	-60	1,372	-4.37%
2023/10/27	2	15.95	0	0.00	15.95	2	1,398	0.14%
2023/10/26	2	15.90	1	15.90	15.90	1	1,430	0.07%
2023/10/24	0	16.00	0	0.00	15.90	0	1,451	0.00%
2023/10/20	11	15.89	0	0.00	15.90	11	1,472	0.75%
2023/10/18	7	16.23	1	16.30	16.15	6	1,475	0.41%
2023/10/13	0	16.60	0	0.00	16.50	0	1,559	0.00%
2023/10/12	0	16.48	0	0.00	16.55	0	1,580	0.00%
2023/10/11	0	16.27	0	0.00	16.20	0	1,587	0.00%
2023/10/04	0	16.40	0	0.00	16.30	0	1,644	0.00%
2023/10/02	0	16.80	0	0.00	16.60	0	1,671	0.00%
2023/09/28	0	0.00	10	16.74	16.65	-10	1,708	-0.59%
2023/09/26	0	0.00	10	16.80	16.75	-10	1,741	-0.57%
2023/09/22	0	0.00	20	17.09	17.15	-20	1,755	-1.14%
2023/09/20	0	17.35	10	17.40	17.25	-10	1,753	-0.57%
2023/09/18	10	17.50	0	17.50	17.40	10	1,745	0.57%
2023/09/14	10	17.60	0	0.00	17.40	10	1,754	0.57%
2023/09/11	20	17.38	0	0.00	17.10	20	1,733	1.15%
2023/09/08	10	17.24	150	17.14	17.10	-140	1,733	-8.08%	大賣/鉅額交易
2023/09/04	1	17.05	5	17.20	17.20	-4	1,737	-0.23%
2023/08/31	0.1	16.85	0	0.00	16.80	0.1	1,719	0.00%
2023/08/28	0.2	16.70	0	0.00	16.65	0.2	1,778	0.01%
2023/08/25	0	0.00	6	16.70	16.70	-6	1,808	-0.33%
2023/08/24	1	16.50	0	0.00	16.50	1	1,825	0.05%
2023/08/23	0	0.00	5	16.35	16.40	-5	1,825	-0.27%
2023/08/22	10	16.33	1	16.35	16.35	9	1,834	0.49%
2023/08/18	6	16.80	0	0.00	16.85	6	1,825	0.33%
2023/08/17	0	16.30	0	0.00	16.70	0	1,817	0.00%
2023/08/16	10	16.58	0	0.00	16.50	10	1,787	0.56%
2023/08/15	5	16.80	5	16.75	16.95	0	1,758	0.00%
2023/08/14	60.1	17.47	1	17.45	17.25	59.1	1,706	3.46%
2023/08/10	5	18.55	0	0.00	18.60	5	1,637	0.31%
2023/08/02	13	18.74	25	19.04	18.70	-12	1,718	-0.70%
2023/07/31	0	18.35	5	18.55	18.40	-5	1,654	-0.30%
2023/07/28	0.3	18.30	2	18.30	18.30	-1.7	1,654	-0.10%
2023/07/27	0	0.00	4	18.10	18.20	-4	1,677	-0.24%
2023/07/26	0	0.00	8	18.36	18.35	-8	1,683	-0.48%
2023/07/25	0	0.00	22	18.25	18.25	-22	1,705	-1.29%
2023/07/24	5	18.05	0	0.00	18.15	5	1,735	0.29%
2023/07/21	20	18.25	0	0.00	18.20	20	1,764	1.13%
2023/07/20	0	0.00	3	18.40	18.40	-3	1,826	-0.16%
2023/07/19	5	18.20	0	0.00	18.10	5	1,996	0.25%
2023/07/18	5	18.60	5	18.65	18.45	0	1,973	0.00%
2023/07/14	0	0.00	2	18.45	18.45	-2	2,014	-0.10%
2023/07/13	0	0.00	1	18.25	18.20	-1	2,108	-0.05%
2023/07/12	9	18.28	0	0.00	18.25	9	2,130	0.42%
2023/07/11	0	18.60	10	18.55	18.55	-10	2,170	-0.46%
2023/07/10	0	18.60	0	0.00	18.50	0	2,291	0.00%
2023/07/07	20	18.53	0	0.00	18.65	20	2,329	0.86%
2023/07/06	10	19.00	0	0.00	18.80	10	2,319	0.43%
2023/07/05	10	19.15	0	0.00	19.10	10	2,313	0.43%
2023/07/04	2	19.30	0	0.00	19.25	2	2,317	0.09%
2023/07/03	0	0.00	10	19.50	19.50	-10	2,421	-0.41%
2023/06/30	10	19.55	0	0.00	19.45	10	2,443	0.41%
2023/06/29	10	19.35	0	0.00	19.30	10	2,438	0.41%
2023/06/28	0.3	19.30	0	0.00	19.25	0.3	2,436	0.01%
2023/06/27	0	0.00	1	19.25	19.25	-1	2,458	-0.04%
2023/06/20	10	19.20	10	19.20	19.20	0	2,544	0.00%
2023/06/13	0	19.20	0	0.00	19.20	0	2,599	0.00%
2023/06/12	10	19.30	0	0.00	19.35	10	2,625	0.38%
2023/06/09	10	19.45	0	0.00	19.45	10	2,629	0.38%
2023/06/07	0	0.00	5.3	19.60	19.55	-5.3	2,691	-0.20%
2023/06/06	2	19.65	0	0.00	19.55	2	2,697	0.07%
2023/06/05	0	0.00	10	19.58	19.65	-10	2,703	-0.37%
2023/06/02	5	19.35	0	0.00	19.35	5	2,685	0.19%
2023/06/01	0.2	19.15	3	19.15	19.15	-2.8	2,690	-0.11%
2023/05/30	0	0.00	3	19.00	18.95	-3	2,666	-0.11%
2023/05/29	0.1	19.05	0	0.00	19.00	0.1	2,667	0.00%
2023/05/26	1	18.95	1	18.95	18.95	0	2,681	0.00%
2023/05/25	6	19.12	0	0.00	19.10	6	2,697	0.22%
2023/05/24	0	0.00	5	19.45	19.45	-5	2,685	-0.19%
2023/05/17	0	0.00	5	19.19	19.20	-5	2,735	-0.18%
2023/05/16	0	0.00	152	19.04	19.05	-152	2,742	-5.54%	大賣/鉅額交易
2023/05/12	12	18.91	0	0.00	18.90	12	2,774	0.43%
2023/05/11	12	18.91	0	0.00	18.75	12	2,751	0.44%
2023/05/10	5	19.35	100	19.25	19.25	-95	2,767	-3.43%
2023/05/09	1	19.55	0	0.00	19.45	1	2,776	0.04%
2023/05/05	20	19.70	3	19.70	19.70	17	2,811	0.60%
2023/05/04	25	19.65	0	0.00	19.70	25	2,852	0.88%
2023/05/03	7	19.83	0	0.00	19.85	7	2,862	0.25%
2023/05/02	15.1	20.07	0	0.00	20.10	15.1	2,900	0.52%
2023/04/27	0	0.00	1	20.25	20.30	-1	2,925	-0.03%
2023/04/26	20	20.25	0	0.00	20.25	20	2,960	0.68%
2023/04/25	4	20.91	2	20.50	20.30	2	2,926	0.07%
2023/04/24	26	20.65	41	20.80	20.80	-15	2,921	-0.51%
2023/04/21	4	20.21	0	0.00	20.25	4	2,765	0.14%
2023/04/20	30	20.28	0	0.00	20.25	30	2,771	1.08%
2023/04/19	1.4	20.26	73	20.30	20.20	-71.6	2,771	-2.58%
2023/04/18	1	20.80	110	20.71	20.55	-109	2,732	-3.99%	大賣/鉅額交易
2023/04/17	0	0.00	3	21.13	21.20	-3	2,683	-0.11%
2023/04/14	0	0.00	8	21.09	21.15	-8	2,686	-0.30%
2023/04/13	74	21.05	28	20.84	20.75	46	2,655	1.73%
2023/04/12	15	20.57	25	20.62	20.60	-10	2,543	-0.39%
2023/04/11	3	20.42	0	0.00	20.40	3	2,511	0.12%
2023/04/10	0.1	20.40	3	20.23	20.40	-2.9	2,513	-0.12%
2023/04/07	2	20.10	0	0.00	20.20	2	2,507	0.08%
2023/04/06	0.2	20.35	0	20.40	20.15	0.2	2,542	0.01%
2023/03/31	1	20.00	10	19.90	20.00	-9	2,482	-0.36%
2023/03/29	0.3	19.85	0	0.00	19.85	0.3	2,644	0.01%
2023/03/28	0	0.00	5	20.10	19.80	-5	2,687	-0.19%
2023/03/27	5	19.95	5	19.90	20.00	0	2,697	0.00%
2023/03/23	1	19.45	0	0.00	19.45	1	2,767	0.04%
2023/03/17	0	0.00	6	19.60	19.55	-6	3,123	-0.19%
2023/03/16	5	19.00	10	18.90	18.90	-5	3,124	-0.16%
2023/03/15	0	0.00	50	19.55	19.45	-50	3,186	-1.57%
2023/03/13	5	19.45	0	0.00	19.65	5	3,388	0.15%
2023/03/10	3	19.60	0	0.00	19.60	3	3,538	0.08%
2023/03/09	0	0.00	3	19.90	19.90	-3	3,990	-0.08%
2023/03/07	0	0.00	5	20.00	20.00	-5	4,436	-0.11%
2023/03/06	0	0.00	1	19.95	19.85	-1	4,576	-0.02%
2023/03/02	0	19.75	0	0.00	19.75	0	4,680	0.00%
2023/03/01	0.3	19.80	0	0.00	19.80	0.3	4,684	0.01%
2023/02/23	2	19.85	26	20.00	19.95	-24	4,680	-0.51%
2023/02/22	0	0.00	2	19.90	19.85	-2	4,664	-0.04%
2023/02/21	10	19.85	10	19.90	19.80	0	4,678	0.00%
2023/02/20	5	19.95	7	19.97	19.95	-2	4,724	-0.04%
2023/02/17	2	19.78	0	0.00	19.85	2	4,755	0.04%
2023/02/15	0	0.00	10	19.60	19.65	-10	4,963	-0.20%
2023/02/14	0	0.00	1	19.45	19.50	-1	4,957	-0.02%
2023/02/13	0	0.00	2	19.40	19.40	-2	5,002	-0.04%
2023/02/10	9	19.48	0	0.00	19.30	9	5,003	0.18%
2023/02/07	20	20.00	0	0.00	19.80	20	4,927	0.41%
2023/02/06	100	19.90	0	0.00	19.95	100	4,905	2.04%
2023/02/01	0	0.00	2	20.20	20.10	-2	4,806	-0.04%
2023/01/31	50	20.05	6	20.24	20.05	44	4,794	0.92%
2023/01/30	0.3	19.80	0	0.00	19.80	0.3	4,739	0.01%
2023/01/17	0	0.00	6	19.84	19.85	-6	4,691	-0.13%
2023/01/16	0	0.00	239	19.71	19.70	-239	4,665	-5.12%	大賣/鉅額交易
2023/01/13	0	0.00	3	19.57	19.50	-3	4,597	-0.07%
2023/01/12	4	19.60	35	19.59	19.60	-31	4,591	-0.68%
2023/01/11	0	0.00	40	19.40	19.35	-40	4,543	-0.88%
2023/01/10	0	0.00	1	19.35	19.40	-1	4,540	-0.02%
2023/01/06	0	0.00	5	19.42	19.30	-5	4,500	-0.11%
2023/01/05	0	0.00	5	19.55	19.30	-5	4,514	-0.11%
2023/01/04	0	0.00	3	19.30	19.30	-3	4,480	-0.07%
2023/01/03	41	19.05	4	19.13	19.20	37	4,453	0.83%
2022/12/29	0.3	18.85	0	0.00	18.80	0.3	4,415	0.01%
2022/12/28	4.3	18.97	30	18.85	18.85	-25.8	4,417	-0.58%
2022/12/27	0	0.00	3.1	19.27	19.20	-3.1	4,403	-0.07%
2022/12/26	30	19.18	3	19.15	19.10	27	4,384	0.62%
2022/12/22	0	0.00	5	18.65	18.75	-5	4,346	-0.12%
2022/12/20	5	18.25	0	0.00	18.25	5	4,264	0.12%
2022/12/16	1	18.70	0	0.00	18.35	1	4,271	0.02%
2022/12/15	0	19.10	0	0.00	19.05	0	4,192	0.00%
2022/12/14	0	0.00	5	18.80	18.80	-5	4,160	-0.12%
2022/12/13	15	18.35	0	0.00	18.50	15	4,147	0.36%
2022/12/12	29	18.55	111	18.25	18.45	-82	4,095	-2.00%	大賣/
2022/12/09	116	19.67	1	19.50	19.00	115	4,067	2.83%	大買/鉅額交易
2022/12/08	1	18.70	0	0.00	18.85	1	3,862	0.03%
2022/12/07	42	18.95	0	0.00	18.85	42	3,836	1.09%
2022/12/06	6	19.62	1.1	19.55	19.20	5	3,753	0.13%
2022/12/05	2	20.15	2	20.35	20.20	0	3,604	0.00%
2022/12/02	7	20.39	0	0.00	20.30	7	3,560	0.20%
2022/12/01	5	20.93	8	21.03	20.70	-3	3,402	-0.09%
2022/11/30	3	20.18	18	20.21	20.80	-15	2,936	-0.51%
2022/11/29	0.2	18.85	5	19.00	18.95	-4.9	2,586	-0.19%
2022/11/28	1.1	18.81	2	18.68	18.80	-0.9	2,511	-0.04%
2022/11/25	1	18.40	7	18.34	18.30	-6	2,377	-0.25%
2022/11/22	0	17.35	0	0.00	17.35	0	2,275	0.00%
2022/11/21	0.3	17.35	0	0.00	17.35	0.3	2,281	0.01%
2022/11/18	10	17.50	0	0.00	17.50	10	2,287	0.44%
2022/11/17	57	17.52	0	0.00	17.65	57	2,379	2.40%
2022/11/16	0	17.60	0	0.00	17.35	0	2,368	0.00%
2022/11/15	21	17.70	0	0.00	17.70	21	2,326	0.90%
2022/11/14	71	17.42	0	0.00	17.80	71	2,318	3.06%
2022/11/11	0	0.00	1	18.55	18.05	-1	2,211	-0.05%
2022/11/02	2	17.70	0	17.75	17.70	2	2,371	0.08%
2022/11/01	0	0.00	20	17.70	17.70	-20	2,373	-0.84%
2022/10/27	1	17.60	6	17.50	17.65	-5	2,459	-0.20%
2022/10/24	0	17.10	0	0.00	17.10	0	2,451	0.00%
2022/10/21	0.3	17.50	0	0.00	17.30	0.3	2,445	0.01%
2022/10/20	5	16.95	0	0.00	17.20	5	2,443	0.20%
2022/10/19	0	0.00	5	17.65	17.35	-5	2,446	-0.20%
2022/10/18	0	0.00	15	17.28	17.45	-15	2,447	-0.61%
2022/10/17	5	16.70	0	0.00	17.05	5	2,453	0.20%
2022/10/13	35	16.90	0	0.00	16.80	35	2,486	1.41%
2022/10/07	1	18.00	5	17.95	18.00	-4	2,567	-0.16%
2022/10/03	0	0.00	1	17.60	17.55	-1	3,173	-0.03%
2022/09/30	0	0.00	8	17.45	17.50	-8	3,229	-0.25%
2022/09/29	2	17.05	0	0.00	17.10	2	3,278	0.06%
2022/09/28	25	16.74	0	0.00	16.60	25	3,317	0.75%
2022/09/27	26	17.64	13	17.63	17.55	13	3,304	0.39%
2022/09/26	6	18.02	0	0.00	17.85	6	3,292	0.18%
2022/09/23	0.1	18.70	0	0.00	18.65	0.1	3,314	0.00%
2022/09/21	0.2	18.85	0	0.00	18.60	0.2	3,349	0.00%
2022/09/16	5	18.90	1	18.90	18.70	4	3,396	0.12%
2022/09/15	0	0.00	5	18.75	18.80	-5	3,416	-0.15%
2022/09/13	0	0.00	5	18.75	18.65	-5	3,590	-0.14%
2022/09/08	100	18.05	106	18.07	18.45	-6	3,663	-0.16%	大賣/
2022/09/07	6	17.92	0	0.00	17.95	6	3,661	0.16%
2022/09/06	5	18.35	0	0.00	18.30	5	3,673	0.14%
2022/09/05	5	18.50	35	18.39	18.35	-30	3,674	-0.82%
2022/09/02	6	18.60	29	18.75	18.55	-23	3,684	-0.62%
2022/09/01	0	18.70	5	18.72	18.70	-5	3,667	-0.14%
2022/08/31	30	18.78	2	18.80	18.80	28	3,658	0.77%
2022/08/30	1	18.75	5	18.84	18.75	-4	3,674	-0.11%
2022/08/29	8	18.70	0	0.00	18.75	8	3,704	0.22%
2022/08/26	0	0.00	8	19.20	19.15	-8	3,702	-0.22%
2022/08/25	14	19.23	0	0.00	19.10	14	3,735	0.37%
2022/08/24	49	19.26	0	0.00	19.20	49	3,731	1.31%
2022/08/23	18.1	18.80	0	0.00	18.90	18.1	3,674	0.49%
2022/08/22	0.2	19.15	0	0.00	18.90	0.2	3,717	0.00%
2022/08/18	3	18.90	0	0.00	18.70	3	3,735	0.08%
2022/08/17	1	18.50	0	0.00	18.70	1	3,748	0.03%
2022/08/16	5	19.00	0	0.00	18.85	5	3,712	0.14%
2022/08/15	6	19.12	10	19.15	19.20	-4	3,655	-0.11%
2022/08/12	50	19.25	0	0.00	19.25	50	3,634	1.38%
2022/08/11	0	0.00	5	19.70	19.85	-5	3,577	-0.14%
2022/08/08	1	19.25	0	0.00	19.40	1	3,651	0.03%
2022/08/04	5	19.25	0	0.00	19.25	5	3,773	0.13%
2022/08/03	25	19.46	0	0.00	19.35	25	3,773	0.66%
2022/08/01	0	0.00	5	19.95	19.95	-5	3,923	-0.13%
2022/07/29	0	0.00	13	19.85	19.80	-13	3,966	-0.33%
2022/07/28	0	0.00	1	19.65	19.75	-1	4,002	-0.02%
2022/07/22	0	0.00	2	19.30	19.35	-2	4,178	-0.05%
2022/07/21	0.3	19.70	0	0.00	19.50	0.3	4,277	0.01%
2022/07/20	0	0.00	6	19.56	19.35	-6	4,312	-0.14%
2022/07/19	15	19.05	0	0.00	19.35	15	4,361	0.34%
2022/07/15	49	18.85	0	0.00	18.80	49	4,367	1.12%
2022/07/14	12	19.16	4	19.10	19.20	8	4,323	0.19%
2022/07/13	3	20.82	100	20.90	20.60	-97	4,147	-2.34%
2022/07/12	16	20.63	5	20.50	20.35	11	3,987	0.28%
2022/07/11	5	21.40	0	0.00	21.40	5	3,872	0.13%
2022/07/08	2	21.78	0	0.00	21.65	2	3,871	0.05%
2022/07/07	1	21.40	0	0.00	21.55	1	3,848	0.03%
2022/07/06	17	21.59	0	0.00	21.40	17	3,823	0.44%
2022/07/05	0	22.15	5	22.25	22.15	-5	3,845	-0.13%
2022/07/04	10	21.88	0	0.00	21.80	10	3,840	0.26%
2022/07/01	12	22.09	10	22.50	21.95	2	3,924	0.05%
2022/06/30	5	22.65	1	22.65	22.70	4	3,952	0.10%
2022/06/29	0	0.00	15	23.15	23.20	-15	4,061	-0.37%
2022/06/28	6	23.28	8	23.24	23.30	-2	4,190	-0.05%
2022/06/27	5	23.23	1	23.10	23.20	4	4,495	0.09%
2022/06/24	0	0.00	2	22.80	22.75	-2	4,487	-0.04%
2022/06/23	0	22.30	5	22.70	22.35	-5	4,515	-0.11%
2022/06/22	23	22.54	0	0.00	22.25	23	4,511	0.51%
2022/06/21	5.2	22.77	0	0.00	23.10	5.2	4,418	0.12%
2022/06/20	22	23.30	0	0.00	22.80	22	4,393	0.50%
2022/06/17	15	23.65	0	0.00	23.60	15	4,361	0.34%
2022/06/16	0	0.00	1	24.45	23.85	-1	4,373	-0.02%
2022/06/15	15	24.11	0	0.00	24.20	15	4,381	0.34%
2022/06/14	4	23.86	0	0.00	23.95	4	4,404	0.09%
2022/06/13	5	24.16	50	24.05	24.15	-45	4,426	-1.02%
2022/06/08	0	0.00	6	24.77	24.60	-6	4,538	-0.13%
2022/06/07	10	24.50	0	0.00	24.50	10	4,595	0.22%
2022/06/02	0	0.00	2	24.80	24.75	-2	4,978	-0.04%
2022/06/01	1	24.50	2	24.55	24.50	-1	5,083	-0.02%
2022/05/31	5	24.25	0	0.00	24.50	5	5,132	0.10%
2022/05/30	55	24.35	0	0.00	24.30	55	5,269	1.04%
2022/05/27	5	24.05	0	0.00	24.00	5	5,388	0.09%
2022/05/26	5	24.20	0	0.00	23.95	5	5,504	0.09%
2022/05/25	5	23.95	0	0.00	24.10	5	5,539	0.09%
2022/05/24	5	24.25	0	0.00	24.10	5	5,633	0.09%
2022/05/23	5.2	24.05	0	0.00	24.15	5.2	5,624	0.09%
2022/05/20	0	0.00	1	24.20	24.10	-1	5,713	-0.02%
2022/05/19	2	23.85	0	0.00	24.15	2	5,774	0.03%
2022/05/18	2	24.48	202	24.50	24.55	-200	5,777	-3.46%	大賣/鉅額交易
2022/05/17	1	24.15	0	0.00	24.20	1	5,804	0.02%
2022/05/16	1	23.95	0	0.00	23.95	1	5,853	0.02%
2022/05/12	15	23.60	0	0.00	23.45	15	6,070	0.25%
2022/05/10	202	24.25	200	24.25	24.25	2	6,404	0.03%	大買/大賣/
2022/05/09	52	24.75	0	0.00	24.60	52	6,485	0.80%
2022/05/06	2	25.58	0	0.00	25.55	2	6,541	0.03%
2022/05/04	3	25.85	2	25.90	25.85	1	6,626	0.02%
2022/05/03	1	25.65	0	0.00	25.65	1	6,694	0.01%
2022/04/29	0	0.00	10	26.25	26.05	-10	6,777	-0.15%
2022/04/27	18	25.09	0	0.00	25.05	18	6,853	0.26%
2022/04/26	0	25.90	0	0.00	26.00	0	6,861	0.00%
2022/04/25	10	25.97	0	0.00	25.95	10	6,865	0.15%
2022/04/22	1	26.50	7	26.54	26.50	-6	6,816	-0.09%
2022/04/21	0.2	26.50	0	0.00	26.50	0.2	6,834	0.00%
2022/04/20	2	26.25	0	0.00	26.30	2	6,875	0.03%
2022/04/19	1	26.20	0	0.00	26.25	1	6,929	0.01%
2022/04/18	11	26.07	1	26.35	26.05	10	7,130	0.14%
2022/04/15	1	26.40	2	26.45	26.40	-1	7,184	-0.01%
2022/04/14	3	26.55	0	0.00	26.55	3	7,364	0.04%
2022/04/13	15	26.29	0	0.00	26.30	15	7,342	0.20%
2022/04/12	4	26.00	1	26.10	26.15	3	7,389	0.04%
2022/04/11	0	26.20	0	0.00	26.15	0	7,410	0.00%
2022/04/08	5	26.47	1	26.40	26.60	4	7,422	0.05%
2022/04/07	12	26.40	0	0.00	26.25	12	7,512	0.16%
2022/04/06	20	26.64	0	0.00	26.75	20	7,510	0.27%
2022/04/01	9	26.99	1	26.90	27.00	8	7,483	0.11%
2022/03/31	13	27.42	0	0.00	27.30	13	7,388	0.18%
2022/03/30	13	27.97	2	27.83	27.85	11	7,366	0.15%
2022/03/28	23	27.01	0	0.00	26.80	23	7,062	0.33%
2022/03/25	0	0.00	0	27.18	27.25	0	7,058	0.00%
2022/03/22	0	27.15	0	27.10	27.15	0	7,152	0.00%
2022/03/21	0.2	26.99	43	26.94	27.00	-42.8	7,239	-0.59%
2022/03/17	1	26.60	1	26.80	26.75	0	7,342	0.00%
2022/03/16	11	26.31	0	0.00	26.30	11	7,413	0.15%
2022/03/15	34.1	26.49	0	0.00	26.40	34.1	7,471	0.46%
2022/03/14	0	0.00	4	26.68	26.80	-4	7,632	-0.05%
2022/03/11	7	26.27	0	0.00	26.25	7	7,710	0.09%
2022/03/10	6	26.45	4	26.40	26.50	2	7,763	0.03%
2022/03/09	113	26.24	13	26.12	26.10	100	7,810	1.28%	大買/
2022/03/08	58	27.01	15	26.70	26.70	43	7,737	0.56%
2022/03/07	7	27.86	2	27.60	27.75	5	7,794	0.06%
2022/03/04	1	28.65	1	28.75	28.65	0	8,034	0.00%
2022/03/03	0	0.00	29	28.96	28.95	-29	8,350	-0.35%
2022/03/02	3	28.75	4	28.85	28.85	-1	9,203	-0.01%
2022/03/01	0	0.00	29	28.72	28.75	-29	9,854	-0.29%
2022/02/25	2	28.00	1	28.20	28.40	1	10,084	0.01%
2022/02/24	22	28.24	0	0.00	27.80	22	10,113	0.22%
2022/02/23	0	0.00	1	28.55	28.45	-1	10,078	-0.01%
2022/02/22	1	28.30	2	29.00	28.35	-1	10,231	-0.01%
2022/02/21	0.2	28.65	0	28.80	28.70	0.2	10,260	0.00%
2022/02/18	2	28.45	3	28.55	28.55	-1	10,295	-0.01%
2022/02/17	0	0.00	1	28.30	28.35	-1	10,442	-0.01%
2022/02/16	7	28.24	1	28.25	28.25	6	10,722	0.06%
2022/02/15	6	28.25	2	28.30	28.35	4	11,238	0.04%
2022/02/14	22.2	28.49	2	28.48	28.30	20.2	11,335	0.18%
2022/02/11	5	29.01	10	28.98	29.00	-5	11,247	-0.04%
2022/02/10	6	28.76	49	28.76	28.80	-43	11,082	-0.39%
2022/02/09	1	28.25	2	28.42	28.50	-1	10,962	-0.01%
2022/02/08	1	28.15	6	28.15	28.25	-5	10,899	-0.05%
2022/02/07	0	0.00	19	27.46	27.80	-19	10,850	-0.18%
2022/01/26	1.7	26.74	6	26.57	26.60	-4.3	10,807	-0.04%
2022/01/25	8	26.57	2	26.65	26.50	6	10,809	0.06%
2022/01/24	24.1	26.98	1	27.45	27.00	23.1	10,773	0.21%
2022/01/21	19.2	27.68	3	27.70	27.50	16.2	10,718	0.15%
2022/01/20	3	27.80	0	0.00	27.85	3	10,619	0.03%
2022/01/19	3	28.12	2	27.83	27.60	1	10,619	0.01%
2022/01/18	21	27.90	90	27.97	27.80	-69	10,534	-0.65%
2022/01/17	3	27.85	3	27.95	28.05	0	10,569	0.00%
2022/01/14	10	27.80	10	27.85	27.85	0	10,674	0.00%
2022/01/13	0	0.00	1	28.10	28.05	-1	10,691	-0.01%
2022/01/12	37	27.72	0	0.00	27.75	37	10,724	0.34%
2022/01/11	39	27.75	0	0.00	27.65	39	10,735	0.36%
2022/01/10	11	28.05	0	0.00	28.05	11	10,654	0.10%
2022/01/07	11	28.67	200	28.30	28.25	-189	10,611	-1.78%	大賣/鉅額交易
2022/01/06	3	28.00	0	0.00	28.10	3	10,514	0.03%
2022/01/05	4	28.16	8	28.20	28.10	-4	10,537	-0.04%
2022/01/04	10	28.27	0	0.00	28.25	10	10,557	0.09%
2022/01/03	91.7	28.50	0	0.00	28.40	91.7	10,591	0.87%
2021/12/30	15	28.73	14	28.81	28.70	1	10,636	0.01%
2021/12/29	3	28.70	102	28.70	28.85	-99	10,723	-0.92%	大賣/
2021/12/28	0	0.00	4	28.61	28.65	-4	10,792	-0.04%
2021/12/27	3	28.50	70	28.52	28.50	-67	11,099	-0.60%
2021/12/24	5	28.45	7	28.61	28.40	-2	11,428	-0.02%
2021/12/23	1	28.40	10	28.30	28.35	-9	11,759	-0.08%
2021/12/22	32	28.33	0	0.00	28.20	32	12,365	0.26%
2021/12/21	0.2	28.45	0	0.00	28.20	0.2	12,689	0.00%
2021/12/20	31	28.25	0	0.00	28.10	31	13,086	0.24%
2021/12/17	1	28.35	0	0.00	28.30	1	13,159	0.01%
2021/12/16	5	27.95	0	0.00	27.90	5	13,171	0.04%
2021/12/15	15	28.00	7	28.06	27.95	8	13,213	0.06%
2021/12/14	22	28.13	1	28.10	28.10	21	13,455	0.16%
2021/12/13	2	28.20	15	28.27	28.15	-13	13,645	-0.10%
2021/12/10	133.6	28.24	4	28.20	28.20	129.6	13,719	0.94%	大買/鉅額交易
2021/12/09	5	28.60	3	28.52	28.45	2	13,672	0.01%
2021/12/08	6	28.57	11	28.76	28.55	-5	13,661	-0.04%
2021/12/07	0	0.00	11	28.65	28.75	-11	13,548	-0.08%
2021/12/06	16	28.33	10	28.35	28.35	6	13,459	0.04%
2021/12/03	56	28.60	0	0.00	28.50	56	13,445	0.42%
2021/12/02	112	28.45	1	28.55	28.40	111	13,374	0.83%	大買/鉅額交易
2021/12/01	8	28.63	1	28.55	28.70	7	13,300	0.05%
2021/11/30	160	28.75	20	28.78	28.75	140	13,134	1.07%	大買/鉅額交易
2021/11/29	17	28.70	7	28.75	28.70	10	12,856	0.08%
2021/11/26	245	30.02	41	30.04	29.80	204	12,642	1.61%	大買/鉅額交易
2021/11/25	30.1	29.75	6	29.99	29.75	24.1	11,857	0.20%
2021/11/24	7	28.77	15	28.91	29.20	-8	11,104	-0.07%
2021/11/23	7	28.20	0	0.00	28.15	7	10,814	0.06%
2021/11/22	7	28.39	0	0.00	28.30	7	10,788	0.06%
2021/11/19	4	28.80	0	0.00	28.50	4	10,778	0.04%
2021/11/18	5	28.30	0	0.00	28.70	5	10,714	0.05%
2021/11/17	16	28.29	0	0.00	28.15	16	10,699	0.15%
2021/11/16	20	28.65	2	28.45	28.45	18	10,782	0.17%
2021/11/15	30	29.06	24	28.90	28.80	6	10,695	0.06%
2021/11/12	7	29.27	56	29.45	29.55	-49	10,498	-0.47%
2021/11/11	31	27.70	0	0.00	27.50	31	10,105	0.31%
2021/11/10	7	28.33	2.1	28.53	28.15	4.9	10,236	0.05%
2021/11/09	2	27.83	14	27.92	27.95	-12	10,379	-0.12%
2021/11/08	10	27.60	15	27.85	27.85	-5	10,598	-0.05%
2021/11/05	1	27.10	1	27.35	27.55	0	10,861	0.00%
2021/11/04	1	27.30	50	27.18	27.10	-49	10,873	-0.45%
2021/11/03	1	27.55	2	27.40	27.50	-1	10,892	-0.01%
2021/11/02	2	27.15	32	27.06	26.95	-30	11,027	-0.27%
2021/11/01	0	0.00	20	27.10	27.05	-20	11,256	-0.18%
2021/10/29	2	26.90	0	0.00	27.00	2	11,323	0.02%
2021/10/28	0	26.70	0	0.00	26.95	0	11,313	0.00%
2021/10/27	4	26.66	0	0.00	26.55	4	11,359	0.04%
2021/10/26	1	26.75	0	0.00	26.80	1	11,391	0.01%
2021/10/25	1	26.80	0	0.00	26.80	1	11,456	0.01%
2021/10/22	51	26.49	0	0.00	26.35	51	11,536	0.44%
2021/10/21	1	26.90	5	26.95	26.85	-4	11,544	-0.03%
2021/10/20	3	27.08	0	0.00	26.90	3	11,630	0.03%
2021/10/19	6.1	27.23	0	0.00	27.30	6.1	11,719	0.05%
2021/10/18	109	27.76	1	27.60	27.35	108	11,753	0.92%	大買/鉅額交易
2021/10/14	36	26.72	4	26.74	26.95	32	12,027	0.27%
2021/10/13	7	27.31	0	0.00	27.15	7	12,000	0.06%
2021/10/12	2	27.88	0	0.00	27.75	2	12,108	0.02%
2021/10/08	23	28.13	13.8	28.08	28.10	9.2	12,156	0.08%
2021/10/07	1	28.35	28	28.57	28.70	-27	12,374	-0.22%
2021/10/06	22	28.06	27	28.30	28.10	-5	12,730	-0.04%
2021/10/05	10	27.39	0	0.00	27.60	10	12,779	0.08%
2021/10/04	55.3	27.44	423	27.67	26.85	-367.7	12,812	-2.87%	大賣/鉅額交易
2021/10/01	30.5	28.26	5	28.26	28.10	25.5	12,723	0.20%
2021/09/30	14	29.47	6	29.05	28.95	8	12,932	0.06%
2021/09/29	20	30.94	44	30.08	29.80	-24	13,036	-0.18%
2021/09/28	0	0.00	27	30.65	31.00	-27	13,169	-0.21%
2021/09/27	21	29.73	15.4	30.20	30.35	5.6	16,563	0.03%
2021/09/23	1	29.00	0	0.00	29.15	1	18,717	0.01%
2021/09/22	6.4	28.48	0	0.00	28.65	6.4	18,974	0.03%
2021/09/17	8	29.19	22	29.61	29.10	-14	19,124	-0.07%
2021/09/16	0	0.00	13.4	29.61	29.90	-13.4	18,943	-0.07%
2021/09/15	5	29.28	8	29.01	28.80	-3	18,890	-0.02%
2021/09/14	4	29.31	0	0.00	29.15	4	19,005	0.02%
2021/09/13	0	0.00	4	29.35	29.40	-4	19,224	-0.02%
2021/09/09	1.4	28.46	0	0.00	28.50	1.4	19,690	0.01%
2021/09/08	22	28.44	0	0.00	28.45	22	19,913	0.11%
2021/09/07	5	28.73	5	28.75	28.85	0	20,858	0.00%
2021/09/06	19	28.54	0	0.00	28.50	19	21,221	0.09%
2021/09/03	2	29.33	11	29.65	29.25	-9	21,757	-0.04%
2021/09/02	10	29.42	10	29.45	29.45	0	22,413	0.00%
2021/09/01	0	0.00	14	30.14	30.10	-14	22,929	-0.06%
2021/08/31	21	29.84	1	29.95	30.45	20	23,466	0.09%
2021/08/30	0	0.00	3	29.50	29.50	-3	24,389	-0.01%
2021/08/27	1	29.25	4	29.35	29.50	-3	24,911	-0.01%
2021/08/24	2	28.83	4	28.75	28.75	-2	26,576	-0.01%
2021/08/23	1	28.55	3	28.32	28.45	-2	26,948	-0.01%
2021/08/20	14	28.58	0	0.00	28.10	14	27,069	0.05%
2021/08/19	1	29.55	0	0.00	29.00	1	27,083	0.00%
2021/08/18	3	29.10	10	29.17	29.95	-7	27,251	-0.03%
2021/08/17	6	29.73	3	29.77	29.20	3	27,885	0.01%
2021/08/16	2	30.08	2	31.20	29.90	0	27,993	0.00%
2021/08/13	24	31.28	24	31.48	31.20	0	28,018	0.00%
2021/08/12	33	30.28	7	31.23	31.30	26	28,173	0.09%
2021/08/11	6	30.43	22	30.98	30.00	-16	28,360	-0.06%
2021/08/10	0	0.00	17	30.58	30.70	-17	28,688	-0.06%
2021/08/09	2	30.60	6	30.88	30.70	-4	29,084	-0.01%
2021/08/06	4	31.25	3	31.42	30.95	1	29,674	0.00%
2021/08/05	8	30.69	21	30.78	30.90	-13	29,798	-0.04%
2021/08/04	0	0.00	1	30.25	30.30	-1	30,190	0.00%
2021/08/03	2	29.70	0	0.00	29.60	2	30,703	0.01%
2021/07/30	2	29.15	1	29.50	29.15	1	31,833	0.00%
2021/07/29	1	28.80	34	29.20	29.30	-33	32,167	-0.10%
2021/07/28	2	28.70	5	28.65	28.90	-3	32,510	-0.01%
2021/07/27	69	29.32	2	29.30	29.25	67	33,073	0.20%
2021/07/26	14	29.91	0	0.00	29.75	14	33,683	0.04%
2021/07/23	0	0.00	24	30.29	30.45	-24	34,349	-0.07%
2021/07/22	18	29.50	1	29.35	29.45	17	34,457	0.05%
2021/07/21	4	29.63	15	29.56	29.30	-11	34,896	-0.03%
2021/07/20	11	30.46	20	30.70	30.05	-9	35,053	-0.03%
2021/07/19	10	31.24	29	31.33	31.40	-19	35,307	-0.05%
2021/07/16	0	0.00	131	31.19	31.30	-131	36,742	-0.36%	大賣/鉅額交易
2021/07/15	1	31.00	67	30.39	31.15	-66	37,062	-0.18%
2021/07/14	8	29.53	31	29.68	30.05	-23	37,787	-0.06%
2021/07/13	22	30.48	56	30.84	30.15	-34	38,665	-0.09%
2021/07/12	7	31.68	21	31.82	31.45	-14	38,720	-0.04%
2021/07/09	12	32.07	4	32.08	31.80	8	39,020	0.02%
2021/07/08	17	32.00	5	32.01	32.10	12	39,246	0.03%
2021/07/07	19	32.43	24	32.47	31.80	-5	39,497	-0.01%
2021/07/06	40	33.07	39	33.20	33.35	1	39,662	0.00%
2021/07/05	77	33.00	42	32.92	32.75	35	39,482	0.09%
2021/07/02	314	33.69	178	34.63	32.00	136	39,015	0.35%	大買/大賣/鉅額交易
2021/07/01	103	32.08	57	32.43	32.90	46	35,475	0.13%	大買/
2021/06/30	68	29.82	10	29.53	29.95	58	33,491	0.17%
2021/06/29	31	29.55	71	29.31	29.30	-40	33,314	-0.12%
2021/06/28	5	29.65	4	29.31	29.70	1	33,309	0.00%
2021/06/25	3	29.20	3	29.13	29.05	0	33,238	0.00%
2021/06/24	0	0.00	9	29.14	29.15	-9	33,558	-0.03%
2021/06/23	3	28.97	2	28.60	28.75	1	34,034	0.00%
2021/06/22	3	29.40	1	29.30	29.00	2	34,354	0.01%
2021/06/21	11.1	28.39	2	27.90	28.50	9.1	34,152	0.03%
2021/06/18	18	29.23	1	29.15	29.10	17	33,904	0.05%
2021/06/17	0	0.00	33	28.99	29.55	-33	33,817	-0.10%
2021/06/16	29	29.90	12	30.00	29.05	17	33,732	0.05%
2021/06/15	2	30.00	5	30.00	30.10	-3	32,787	-0.01%
2021/06/11	15	30.00	21	30.00	30.00	-6	32,499	-0.02%
2021/06/09	5	30.26	21	30.16	30.05	-16	31,523	-0.05%
2021/06/08	15	30.17	10	30.01	29.80	5	31,112	0.02%
2021/06/07	190	29.90	21	29.71	29.80	169	30,592	0.55%	大買/鉅額交易
2021/06/04	31	28.87	55	28.90	28.60	-24	29,651	-0.08%
2021/06/03	15	28.39	20	28.32	28.50	-5	29,516	-0.02%
2021/06/02	90	28.21	32	27.70	27.60	58	29,646	0.20%
2021/06/01	6	26.92	0	0.00	27.00	6	28,925	0.02%
2021/05/31	58	26.85	20	26.86	26.80	38	28,924	0.13%
2021/05/28	2	26.25	12	26.11	26.20	-10	28,562	-0.04%
2021/05/27	8	25.84	25	25.80	25.75	-17	28,446	-0.06%
2021/05/26	6	25.72	4	26.10	26.05	2	28,348	0.01%
2021/05/25	37	26.66	56	26.37	25.90	-19	28,179	-0.07%
2021/05/24	34	25.28	22	25.22	25.15	12	27,684	0.04%
2021/05/21	6	24.76	0	0.00	24.80	6	27,756	0.02%
2021/05/20	5.1	24.61	1	23.95	24.00	4.1	27,565	0.01%
2021/05/19	3	24.43	24	24.13	24.45	-21	27,252	-0.08%
2021/05/18	14	24.67	6	24.40	24.85	8	26,955	0.03%
2021/05/17	23.8	25.05	51	24.16	24.05	-27.2	26,378	-0.10%
2021/05/14	67	27.17	9	27.42	26.70	58	25,940	0.22%
2021/05/13	0.2	25.10	6	25.33	25.00	-5.9	25,311	-0.02%
2021/05/12	7	26.02	8	25.98	25.70	-1	25,069	0.00%
2021/05/11	4	28.93	8	29.02	28.00	-4	24,485	-0.02%
2021/05/10	7	28.90	14	28.73	28.90	-7	23,939	-0.03%
2021/05/07	176	29.07	83	29.88	29.05	93	23,292	0.40%	大買/
2021/05/06	86	32.03	26	32.07	32.25	60	22,826	0.26%
2021/05/05	5	31.43	22	31.59	31.30	-17	22,518	-0.08%
2021/05/04	42	30.48	44	30.93	30.20	-2	22,164	-0.01%
2021/05/03	53	33.28	108	33.19	32.65	-55	21,499	-0.26%	大賣/
2021/04/29	140	33.31	235	33.41	33.50	-95	20,888	-0.45%	大買/大賣/
2021/04/28	48	32.87	9	32.45	32.50	39	20,155	0.19%
2021/04/27	49	32.44	21	32.62	32.60	28	20,086	0.14%
2021/04/26	15	31.77	4	31.74	32.10	11	19,617	0.06%
2021/04/23	9	31.07	5	31.06	31.30	4	19,396	0.02%
2021/04/22	83	32.85	84	32.70	31.75	-1	19,134	-0.01%
2021/04/21	127	31.38	19	31.46	31.40	108	17,793	0.61%	大買/鉅額交易
2021/04/20	124	31.19	131	31.84	31.85	-7	17,379	-0.04%	大買/大賣/
2021/04/19	172	31.93	122	31.18	32.65	50	16,683	0.30%	大買/大賣/
2021/04/16	127	29.72	42	29.65	29.70	85	15,557	0.55%	大買/
2021/04/15	10	28.83	17	29.00	29.15	-7	15,203	-0.05%
2021/04/14	27	27.94	17	28.33	27.90	10	14,958	0.07%
2021/04/13	15	28.89	19	28.50	28.20	-4	14,843	-0.03%
2021/04/12	54	29.38	70	29.53	29.60	-16	14,702	-0.11%
2021/04/09	12	27.95	2	28.35	28.45	10	14,253	0.07%
2021/04/08	15	27.52	36	27.64	28.00	-21	14,186	-0.15%
2021/04/07	40	27.61	30	27.79	27.80	10	14,574	0.07%
2021/04/06	15	27.69	120	27.80	27.90	-105	14,641	-0.72%	大賣/鉅額交易
2021/04/01	3	27.23	102	27.25	27.30	-99	14,455	-0.68%	大賣/
2021/03/31	15	27.49	58	27.51	27.50	-43	14,359	-0.30%
2021/03/30	11	26.98	20	27.10	27.30	-9	14,217	-0.06%
2021/03/29	20	27.11	20	27.37	27.00	0	14,377	0.00%
2021/03/26	17	26.65	21	26.82	26.80	-4	15,094	-0.03%
2021/03/25	21	25.68	37	25.98	25.95	-16	14,603	-0.11%
2021/03/23	20	24.45	35	24.49	24.55	-15	14,129	-0.11%
2021/03/22	2	24.50	32	24.55	24.55	-30	14,127	-0.21%
2021/03/19	48	24.41	22	24.15	24.10	26	14,283	0.18%
2021/03/18	31	24.94	22	24.85	24.85	9	14,257	0.06%
2021/03/17	11	25.09	10	25.00	25.00	1	14,337	0.01%
2021/03/16	37	25.27	12	25.18	25.15	25	14,472	0.17%
2021/03/15	10	25.60	1	25.60	25.60	9	14,467	0.06%
2021/03/12	13	24.86	13	25.19	25.30	0	14,393	0.00%
2021/03/11	0	0.00	12	25.32	25.10	-12	14,430	-0.08%
2021/03/10	32	25.28	8	25.11	25.35	24	14,519	0.17%
2021/03/09	22	25.27	7	25.36	25.25	15	14,525	0.10%
2021/03/08	37	25.25	62	25.36	25.65	-25	14,413	-0.17%
2021/03/05	74	24.10	33	24.01	23.85	41	13,681	0.30%
2021/03/04	23	24.22	14	24.44	24.35	9	13,792	0.07%
2021/03/03	10	24.00	1	24.10	23.95	9	13,780	0.07%
2021/03/02	4	23.64	0	0.00	23.55	4	13,978	0.03%
2021/02/26	0	0.00	5	23.80	23.85	-5	14,156	-0.04%
2021/02/25	10	23.80	0	0.00	23.85	10	14,393	0.07%
2021/02/24	6	24.17	1	24.60	23.65	5	14,651	0.03%
2021/02/23	12	24.32	17	24.27	24.35	-5	14,864	-0.03%
2021/02/22	3	23.65	17	23.59	23.50	-14	14,685	-0.10%
2021/02/19	14	23.75	19	23.53	23.50	-5	15,307	-0.03%
2021/02/18	7	23.39	7	23.50	23.25	0	15,492	0.00%
2021/02/17	0	0.00	1	23.10	23.00	-1	15,831	-0.01%
2021/02/05	0	0.00	13	22.52	22.60	-13	16,518	-0.08%
2021/02/04	10	22.30	14	22.45	22.55	-4	16,886	-0.02%
2021/02/03	0	0.00	5	22.02	22.25	-5	17,408	-0.03%
2021/02/02	0	0.00	1	21.60	21.80	-1	17,681	-0.01%
2021/01/29	1	20.90	0	0.00	20.90	1	18,260	0.01%
2021/01/28	4	21.11	0	0.00	21.05	4	18,452	0.02%
2021/01/27	20	21.65	11	21.82	21.55	9	18,929	0.05%
2021/01/26	3	21.73	10	21.70	21.85	-7	19,461	-0.04%
2021/01/25	64	22.12	7	22.21	22.15	57	20,193	0.28%
2021/01/22	5	22.00	1	21.90	22.00	4	20,509	0.02%
2021/01/21	3	21.08	1	21.40	21.40	2	20,749	0.01%
2021/01/20	15	22.03	14	21.04	21.10	1	21,386	0.00%
2021/01/19	22	22.38	31	22.39	22.45	-9	22,351	-0.04%
2021/01/18	12	22.26	17	22.47	22.45	-5	23,010	-0.02%
2021/01/15	20	22.93	13	22.60	22.55	7	23,183	0.03%
2021/01/14	12	23.06	11	23.27	23.45	1	23,266	0.00%
2021/01/13	10	23.20	5	23.20	23.20	5	23,221	0.02%
2021/01/12	10	23.35	11	23.00	23.10	-1	23,313	0.00%
2021/01/11	12	23.34	14	23.51	23.35	-2	23,266	-0.01%
2021/01/08	1	23.30	10	23.48	23.50	-9	23,488	-0.04%
2021/01/07	5	23.82	4	23.81	23.95	1	23,507	0.00%
2021/01/06	36	23.95	18	23.56	23.35	18	23,377	0.08%
2021/01/05	5	24.63	30	24.57	24.30	-25	23,331	-0.11%
2021/01/04	16	23.92	86	24.10	24.10	-70	23,022	-0.30%
2020/12/31	11	23.79	28	23.79	23.75	-17	22,751	-0.07%
2020/12/30	84	23.64	34	23.63	23.55	50	22,459	0.22%
2020/12/29	4	23.26	7	23.19	23.10	-3	21,832	-0.01%
2020/12/28	1	22.85	47	22.83	22.95	-46	21,601	-0.21%
2020/12/25	13	22.77	2	22.80	22.75	11	21,460	0.05%
2020/12/24	22	22.72	21	22.70	22.65	1	21,423	0.00%
2020/12/23	56	22.54	42	22.60	22.30	14	21,281	0.07%
2020/12/22	73	23.31	70.5	22.89	22.20	2.5	21,110	0.01%
2020/12/21	10	22.20	8	21.92	22.20	2	20,107	0.01%
2020/12/17	4	21.44	1	21.35	21.35	3	19,999	0.02%
2020/12/16	10	21.50	10	21.65	21.85	0	19,924	0.00%
2020/12/15	12	21.57	2	21.88	21.40	10	19,902	0.05%
2020/12/14	14	21.94	3	22.30	22.25	11	19,836	0.06%
2020/12/11	23	22.04	12	22.04	22.00	11	19,820	0.06%
2020/12/10	8	22.48	2.3	22.76	22.45	5.7	19,784	0.03%
2020/12/09	12	22.34	10	22.15	22.35	2	19,778	0.01%
2020/12/08	12.6	22.43	10	22.35	22.35	2.6	20,209	0.01%
2020/12/07	19	22.84	13	22.42	22.50	6	20,619	0.03%
2020/12/04	2	23.00	11	22.95	23.00	-9	20,686	-0.04%
2020/12/03	12	22.45	13	22.68	22.45	-1	21,230	0.00%
2020/12/02	20	23.17	10.2	22.85	22.70	9.8	21,995	0.04%
2020/12/01	6.2	23.51	4	23.41	23.55	2.2	22,003	0.01%
2020/11/30	8	23.61	24	23.63	23.40	-16	22,222	-0.07%
2020/11/27	26	23.35	21	23.35	23.25	5	22,335	0.02%
2020/11/26	32	23.54	10	23.52	23.45	22	22,207	0.10%
2020/11/25	8	23.56	28	23.59	23.45	-20	22,044	-0.09%
2020/11/24	35	23.76	51	23.74	23.45	-16	22,175	-0.07%
2020/11/23	13	23.58	22	23.92	24.00	-9	22,055	-0.04%
2020/11/20	28	23.76	17	23.48	23.50	11	21,847	0.05%
2020/11/19	38	24.02	26	24.10	24.10	12	21,994	0.05%
2020/11/18	68.2	24.07	38	24.19	24.00	30.2	22,015	0.14%
2020/11/17	26	23.51	18	23.53	23.70	8	21,592	0.04%
2020/11/16	45	23.12	69	23.09	23.40	-24	21,668	-0.11%
2020/11/13	30	23.28	29	23.43	23.05	1	21,653	0.00%
2020/11/12	20	22.99	1	22.80	22.60	19	21,895	0.09%
2020/11/11	64	23.55	95	23.69	23.55	-31	22,015	-0.14%
2020/11/10	30	23.31	33	23.32	23.15	-3	22,065	-0.01%
2020/11/09	86	23.04	60	23.07	23.65	26	21,824	0.12%
2020/11/06	21	22.88	56	22.83	23.00	-35	21,415	-0.16%
2020/11/05	5	23.00	15	22.92	23.00	-10	21,116	-0.05%
2020/11/04	44	22.91	25	22.98	22.80	19	21,000	0.09%
2020/11/03	11	22.87	32	23.04	23.05	-21	20,453	-0.10%
2020/11/02	112	22.90	59	22.56	22.30	53	19,871	0.27%	大買/
2020/10/30	21	22.81	36	22.76	22.75	-15	19,090	-0.08%
2020/10/29	18	22.31	19	22.70	22.75	-1	18,736	-0.01%
2020/10/28	21	22.44	27	22.67	22.50	-6	18,375	-0.03%
2020/10/27	64	22.37	53	22.38	22.15	11	17,655	0.06%
2020/10/26	9	21.54	18	22.20	21.35	-9	16,454	-0.05%
2020/10/23	1	21.15	24	21.05	21.15	-23	15,739	-0.15%
2020/10/22	26	20.67	18	20.52	20.55	8	15,560	0.05%
2020/10/21	10	20.15	23	20.36	20.55	-13	15,323	-0.08%
2020/10/20	20	19.78	21	19.97	20.30	-1	15,212	-0.01%
2020/10/19	6	19.82	3	19.87	20.00	3	15,121	0.02%
2020/10/16	63	19.58	13	19.78	19.80	50	15,039	0.33%
2020/10/15	149	19.64	16	19.79	19.95	133	14,777	0.90%	大買/鉅額交易
2020/10/14	0	0.00	8	19.44	19.50	-8	14,574	-0.05%
2020/10/13	7	18.99	9	19.25	18.90	-2	14,400	-0.01%
2020/10/12	17	18.78	10	18.65	18.50	7	14,170	0.05%
2020/10/08	10	19.20	5	19.00	19.00	5	14,123	0.04%
2020/10/07	12	19.08	10	19.20	19.20	2	14,270	0.01%
2020/10/06	0	0.00	1	19.40	19.35	-1	14,312	-0.01%
2020/10/05	0	0.00	2	18.90	19.10	-2	14,381	-0.01%
2020/09/30	12	18.70	11	18.75	18.60	1	14,425	0.01%
2020/09/29	15	18.72	15	18.78	18.75	0	14,419	0.00%
2020/09/28	10	18.55	47	18.73	18.95	-37	14,398	-0.26%
2020/09/25	22	18.38	23	18.43	18.30	-1	14,423	-0.01%
2020/09/24	13	18.29	10	18.70	18.00	3	14,305	0.02%
2020/09/23	20	19.03	20	18.80	18.75	0	14,097	0.00%
2020/09/22	13	19.03	12	19.21	19.15	1	14,056	0.01%
2020/09/21	1	19.55	1	19.45	19.35	0	13,977	0.00%
2020/09/18	10	19.50	10	19.65	19.45	0	13,968	0.00%
2020/09/17	6	19.63	26	19.51	19.55	-20	13,889	-0.14%
2020/09/16	31	19.43	12	19.08	19.05	19	13,673	0.14%
2020/09/15	17	19.36	14	19.47	19.65	3	13,615	0.02%
2020/09/14	5	19.51	8	19.39	19.15	-3	13,512	-0.02%
2020/09/11	42	20.38	39	19.99	19.90	3	13,290	0.02%
2020/09/10	14	20.77	13	20.75	20.90	1	12,760	0.01%
2020/09/09	17	20.39	15	20.54	20.50	2	12,245	0.02%
2020/09/08	52	20.63	34	20.72	20.75	18	11,962	0.15%
2020/09/07	0	0.00	64	21.11	21.45	-64	11,200	-0.57%
2020/09/04	3	19.40	1	19.70	19.50	2	10,332	0.02%
2020/09/03	0	0.00	34	19.58	19.55	-34	10,040	-0.34%
2020/09/02	45	19.43	33	19.21	19.15	12	9,755	0.12%
2020/09/01	5	18.99	0	0.00	19.10	5	9,488	0.05%
2020/08/31	0	0.00	13	19.10	19.20	-13	9,487	-0.14%
2020/08/28	13	19.21	18	19.27	19.00	-5	9,432	-0.05%
2020/08/27	13	19.02	0	0.00	18.75	13	9,143	0.14%
2020/08/26	10	19.04	7	19.16	19.10	3	8,908	0.03%
2020/08/25	13	19.22	86	19.06	18.90	-73	8,808	-0.83%
2020/08/24	10	18.83	2	18.90	19.00	8	8,210	0.10%
2020/08/21	9	18.88	45	19.02	18.75	-36	8,047	-0.45%
2020/08/20	10	18.48	35	18.89	18.35	-25	7,781	-0.32%
2020/08/19	12	18.95	89	18.97	19.20	-77	7,423	-1.04%
2020/08/18	35	18.54	72.2	18.65	18.75	-37.2	6,994	-0.53%
2020/08/17	16	17.59	15	18.07	18.30	1	6,069	0.02%
2020/08/14	11	15.79	6	16.14	16.65	5	5,671	0.09%
2020/08/13	1	15.10	2.2	15.10	15.15	-1.2	5,420	-0.02%
2020/08/12	2	14.78	0	0.00	14.80	2	5,652	0.04%
2020/08/11	0	0.00	10	14.85	14.90	-10	5,663	-0.18%
2020/08/10	2	14.85	4.2	14.75	15.00	-2.2	5,646	-0.04%
2020/08/05	17	14.36	0	0.00	14.35	17	5,588	0.30%
2020/08/04	0	0.00	1	14.00	14.15	-1	5,580	-0.02%
2020/08/03	0	0.00	10	14.05	13.95	-10	5,618	-0.18%
2020/07/30	10	13.90	0	0.00	13.95	10	5,695	0.18%
2020/07/28	2	13.73	17	13.68	13.65	-15	5,748	-0.26%
2020/07/24	1	14.80	2	15.00	14.85	-1	5,870	-0.02%
2020/07/23	3	15.00	2	15.05	15.00	1	5,870	0.02%
2020/07/20	0	0.00	1	14.50	14.45	-1	5,830	-0.02%
2020/07/17	0	0.00	1	14.70	14.60	-1	5,843	-0.02%
2020/07/14	3	14.50	0	0.00	14.50	3	5,936	0.05%
2020/07/13	1	14.55	0	0.00	14.70	1	5,831	0.02%
2020/07/10	1.1	14.59	2	14.55	14.45	-0.9	5,834	-0.02%
2020/07/08	21	14.75	0	0.00	14.75	21	5,793	0.36%
2020/07/07	1	14.80	1	14.85	14.90	0	5,801	0.00%
2020/07/03	3	14.90	0	0.00	14.90	3	5,769	0.05%
2020/07/02	3	14.80	0	0.00	14.80	3	5,758	0.05%
2020/07/01	10	14.50	10	14.65	14.65	0	5,819	0.00%
2020/06/30	1	14.60	0	0.00	14.50	1	5,822	0.02%
2020/06/29	0	0.00	1	14.60	14.65	-1	5,870	-0.02%
2020/06/24	1	14.90	0	0.00	15.00	1	5,845	0.02%
2020/06/23	0	0.00	2	14.80	14.85	-2	5,881	-0.03%
2020/06/22	0	0.00	0.7	15.00	15.05	-0.7	5,889	-0.01%
2020/06/19	4	14.85	21	14.90	14.90	-17	5,882	-0.29%
2020/06/18	0	0.00	8	14.95	14.95	-8	5,905	-0.14%
2020/06/17	2	15.00	2	15.05	15.10	0	5,890	0.00%
2020/06/15	2	14.85	21	14.75	14.60	-19	6,000	-0.32%
2020/06/12	0	0.00	22	14.69	14.85	-22	6,030	-0.36%
2020/06/11	6	14.89	1	15.05	14.85	5	6,052	0.08%
2020/06/10	12	15.05	1	15.00	15.00	11	6,011	0.18%
2020/06/09	12	15.18	0	0.00	15.15	12	6,110	0.20%
2020/06/05	1	15.30	4	15.25	15.30	-3	6,044	-0.05%
2020/06/04	0	0.00	1	15.05	14.90	-1	5,978	-0.02%
2020/06/03	0	0.00	24	14.73	14.85	-24	6,041	-0.40%
2020/06/01	2	14.50	0	0.00	14.40	2	5,892	0.03%
2020/05/28	3	14.30	0	0.00	14.15	3	5,794	0.05%
2020/05/27	5	14.35	0	0.00	14.40	5	5,758	0.09%
2020/05/22	57	14.55	0	0.00	14.50	57	5,613	1.02%
2020/05/21	2	14.80	2	14.93	15.00	0	5,515	0.00%
2020/05/20	74	15.42	5	15.35	15.15	69	5,388	1.28%
2020/05/19	3	14.88	2	15.05	15.15	1	4,976	0.02%
2020/05/18	0.1	13.90	0	0.00	13.80	0.1	4,632	0.00%
2020/05/15	0	0.00	9	13.66	13.80	-9	4,625	-0.19%
2020/05/14	0	0.00	1	14.05	13.80	-1	4,601	-0.02%
2020/05/12	1	14.35	0	0.00	14.45	1	4,523	0.02%
2020/05/11	8	14.80	0	0.00	14.80	8	4,503	0.18%
2020/05/08	1	14.90	0	0.00	14.90	1	4,469	0.02%
2020/05/07	11	14.55	20	14.65	14.75	-9	4,428	-0.20%
2020/05/05	1	14.55	2	14.55	14.50	-1	4,365	-0.02%
2020/05/04	2	14.55	12	14.48	14.55	-10	4,350	-0.23%
2020/04/30	23	14.95	5	14.99	15.05	18	4,319	0.42%
2020/04/29	1	14.35	16	14.40	14.45	-15	4,221	-0.36%
2020/04/28	0	0.00	5	14.55	14.55	-5	4,138	-0.12%
2020/04/27	5	14.55	10	14.65	14.55	-5	4,295	-0.12%
2020/04/24	0	0.00	1	14.10	14.15	-1	4,259	-0.02%
2020/04/22	0	0.00	1	13.35	13.65	-1	4,204	-0.02%
2020/04/21	2	13.60	0	0.00	13.65	2	4,189	0.05%
2020/04/20	10	14.20	23	14.26	14.20	-13	4,109	-0.32%
2020/04/17	18	14.67	1	14.65	14.40	17	4,096	0.42%
2020/04/16	0	0.00	1	14.45	14.55	-1	4,025	-0.02%
2020/04/15	0	0.00	1	14.75	14.75	-1	4,073	-0.02%
2020/04/14	1	14.60	0	0.00	14.65	1	4,136	0.02%
2020/04/13	2	14.60	1	14.55	14.50	1	4,204	0.02%
2020/04/08	4	13.50	0	0.00	13.70	4	4,602	0.09%
2020/03/31	0	0.00	1	12.70	12.90	-1	4,415	-0.02%
2020/03/25	2	12.55	7	12.56	12.50	-5	4,449	-0.11%
2020/03/23	0	11.30	0	0.00	11.20	0	4,528	0.00%
2020/03/19	0	0.00	9	11.23	10.65	-9	4,501	-0.20%
2020/03/18	3	12.08	0	0.00	11.80	3	4,420	0.07%
2020/03/17	1	12.50	1	12.50	12.35	0	4,403	0.00%
2020/03/16	1	13.15	0	0.00	12.95	1	4,351	0.02%
2020/03/13	5	12.74	4	12.83	12.85	1	4,268	0.02%
2020/03/12	7	14.06	1	14.05	14.05	6	4,130	0.15%
2020/03/11	6	14.85	4	15.00	15.00	2	4,064	0.05%
2020/03/10	0	0.00	1	14.65	15.05	-1	4,062	-0.02%
2020/03/09	6	15.28	6	15.23	15.10	0	3,995	0.00%
2020/03/05	3	16.45	0	0.00	16.45	3	3,847	0.08%
2020/03/04	2	16.20	0	0.00	16.40	2	3,863	0.05%
2020/03/03	5	16.43	0	0.00	16.45	5	3,930	0.13%
2020/02/27	1	16.60	0	0.00	16.50	1	4,009	0.02%
2020/02/26	10	16.70	23	16.67	16.70	-13	4,010	-0.32%
2020/02/25	3	16.80	0	0.00	16.80	3	4,017	0.07%
2020/02/24	2	16.95	0	0.00	16.85	2	4,018	0.05%
2020/02/21	10	17.31	0	0.00	17.20	10	4,001	0.25%
2020/02/19	0	0.00	1	17.40	17.45	-1	3,994	-0.03%
2020/02/14	0	0.00	5	17.15	17.15	-5	4,054	-0.12%
2020/02/12	1	17.05	2	17.08	17.15	-1	4,154	-0.02%
2020/02/10	3	16.38	0	0.00	16.45	3	4,173	0.07%
2020/02/05	1	16.55	0	0.00	16.50	1	4,184	0.02%
2020/02/04	7	16.57	10	16.60	16.70	-3	4,162	-0.07%
2020/02/03	19	16.18	12	16.11	16.30	7	4,143	0.17%
2020/01/30	4.2	17.20	0	0.00	16.80	4.2	4,097	0.10%
2020/01/17	5	18.45	0	0.00	18.45	5	3,901	0.13%
2020/01/16	21	18.40	0	0.00	18.40	21	3,929	0.53%
2020/01/15	4	18.34	0	0.00	18.30	4	3,920	0.10%
2020/01/14	5	18.42	1	18.40	18.40	4	3,941	0.10%
2020/01/13	1	18.40	0	0.00	18.40	1	3,942	0.03%
2020/01/10	15	18.33	3	18.40	18.35	12	3,955	0.30%
2020/01/09	3	18.35	0	0.00	18.25	3	3,954	0.08%
2020/01/08	14	18.63	0	0.00	18.45	14	3,834	0.37%
2020/01/07	5	18.78	0	0.00	18.75	5	3,715	0.13%
2020/01/06	8	19.15	1	19.10	19.05	7	3,620	0.19%
2020/01/03	4	19.13	24	19.22	19.40	-20	3,573	-0.56%
2020/01/02	13	18.74	2.3	19.15	19.15	10.7	3,422	0.31%
2019/12/31	2	18.60	0	0.00	18.60	2	3,158	0.06%
2019/12/27	4	18.50	2	18.55	18.55	2	3,162	0.06%
2019/12/26	4	18.50	0	0.00	18.50	4	3,165	0.13%
2019/12/25	1	18.55	0	0.00	18.60	1	3,165	0.03%
2019/12/24	4	18.59	1	18.55	18.55	3	3,198	0.09%
2019/12/23	3	18.65	0	0.00	18.65	3	3,210	0.09%
2019/12/20	4	18.53	0	0.00	18.45	4	3,192	0.13%
2019/12/18	3	18.45	25	18.47	18.45	-22	3,003	-0.73%
2019/12/17	3	18.40	0	0.00	18.40	3	3,011	0.10%
2019/12/16	3	18.25	0	0.00	18.25	3	3,007	0.10%
2019/12/12	15	18.23	0	0.00	18.20	15	3,088	0.49%
2019/12/09	0	0.00	40	18.36	18.40	-40	3,459	-1.16%
2019/12/06	3	18.35	3	18.35	18.35	0	3,486	0.00%
2019/12/05	0	0.00	1	18.15	18.20	-1	3,470	-0.03%
2019/12/04	1	18.05	0	0.00	18.05	1	3,475	0.03%
2019/12/03	0	0.00	6	18.10	18.10	-6	3,522	-0.17%
2019/12/02	8	18.16	0	0.00	18.05	8	3,549	0.23%
2019/11/29	2	18.20	0	0.00	18.20	2	3,559	0.06%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/26	5	18.40	0	0.00	18.50	5	3,558	0.14%
2019/11/25	9	18.33	7	18.40	18.40	2	3,572	0.06%
2019/11/21	3	18.25	0	0.00	18.25	3	3,578	0.08%
2019/11/20	5	18.25	0	0.00	18.25	5	3,605	0.14%
2019/11/19	3	18.15	0	0.00	18.15	3	3,647	0.08%
2019/11/18	11	18.05	0	0.00	18.15	11	3,710	0.30%
2019/11/14	23	18.21	3	18.20	18.25	20	3,765	0.53%
2019/11/13	3	17.95	0	0.00	17.95	3	3,789	0.08%
2019/11/12	2	18.05	36	18.05	18.05	-34	3,863	-0.88%
2019/11/08	5	18.60	0	0.00	18.60	5	3,935	0.13%
2019/11/07	5	18.70	1	18.75	18.70	4	3,941	0.10%
2019/11/04	0	0.00	1	18.40	18.40	-1	4,010	-0.02%
2019/10/31	1	18.35	0	0.00	18.40	1	4,208	0.02%
2019/10/30	2	18.55	0	0.00	18.55	2	4,225	0.05%
2019/10/29	3	18.77	21	18.89	18.60	-18	4,248	-0.42%
2019/10/25	3	18.65	0	0.00	18.65	3	4,209	0.07%
2019/10/24	4	18.75	0	0.00	18.75	4	4,244	0.09%
2019/10/23	3	18.45	1	18.45	18.45	2	4,267	0.05%
2019/10/22	5	18.40	0	0.00	18.40	5	4,318	0.12%
2019/10/21	3	18.63	0	0.00	18.70	3	4,337	0.07%
2019/10/18	0	0.00	1	18.45	18.50	-1	4,343	-0.02%
2019/10/16	2	18.20	0	0.00	18.20	2	4,427	0.05%
2019/10/15	0	0.00	1	18.10	18.10	-1	4,481	-0.02%
2019/10/14	0	0.00	0.2	18.10	18.15	-0.2	4,528	0.00%
2019/10/09	1	17.85	0	0.00	17.90	1	4,538	0.02%
2019/10/08	0.2	18.00	0	0.00	18.00	0.2	4,475	0.00%
2019/10/07	10	18.15	10	18.20	18.10	0	4,456	0.00%
2019/10/04	13	18.20	0	0.00	18.20	13	4,492	0.29%
2019/10/03	0	0.00	3	18.35	18.35	-3	4,493	-0.07%
2019/10/02	3	18.40	0	0.00	18.45	3	4,586	0.07%
2019/10/01	1	18.25	0	0.00	18.35	1	4,635	0.02%
2019/09/27	0	0.00	1	18.15	18.10	-1	4,670	-0.02%
2019/09/26	7	18.44	0	0.00	18.35	7	4,653	0.15%
2019/09/25	1	18.50	1	18.55	18.50	0	4,719	0.00%
2019/09/23	10	19.05	0	0.00	18.95	10	4,962	0.20%
2019/09/20	20	19.00	0	0.00	19.00	20	4,985	0.40%
2019/09/18	2	18.98	15	18.87	18.95	-13	4,972	-0.26%
2019/09/17	4.1	19.13	0	0.00	19.05	4.1	4,952	0.08%
2019/09/16	58	19.83	20	19.56	19.40	38	4,911	0.77%
2019/09/12	0	0.00	10	18.95	18.90	-10	4,525	-0.22%
2019/09/10	20.2	18.80	0	0.00	18.80	20.2	4,653	0.43%
2019/09/09	30	19.05	50	18.95	19.00	-20	4,694	-0.43%
2019/09/06	2	19.00	1	18.90	19.00	1	4,791	0.02%
2019/09/05	1	18.95	1	18.85	18.85	0	4,842	0.00%
2019/09/04	0	0.00	1	18.90	18.90	-1	4,857	-0.02%
2019/09/03	2	18.83	1	18.75	18.75	1	4,871	0.02%
2019/09/02	11	18.92	27	19.04	19.05	-16	4,865	-0.33%
2019/08/30	21	18.36	1	18.50	18.55	20	4,848	0.41%
2019/08/29	1	18.10	0	0.00	18.10	1	4,793	0.02%
2019/08/28	1.1	18.10	1	18.10	18.00	0.1	4,788	0.00%
2019/08/26	5	18.15	0	0.00	18.20	5	4,797	0.10%
2019/08/23	30	18.35	0	0.00	18.50	30	4,786	0.63%
2019/08/22	1	18.20	0	0.00	18.25	1	4,755	0.02%
2019/08/21	1	18.35	0	0.00	18.30	1	4,730	0.02%
2019/08/20	1	18.80	2	18.58	18.55	-1	4,683	-0.02%
2019/08/19	2	18.58	0	0.00	18.60	2	4,650	0.04%
2019/08/16	2	18.28	1	18.40	18.30	1	4,620	0.02%
2019/08/15	25	18.20	4	18.20	18.05	21	4,564	0.46%
2019/08/14	14	18.54	101	18.55	18.50	-87	4,477	-1.94%	大賣/
2019/08/13	101	17.70	0	0.00	17.70	101	4,391	2.30%	大買/鉅額交易
2019/08/08	2	18.53	1	18.35	18.40	1	4,331	0.02%
2019/08/06	1	18.40	11	18.68	18.65	-10	4,314	-0.23%
2019/08/05	12	19.08	1	19.20	18.85	11	4,308	0.26%
2019/08/02	11	20.00	0	0.00	19.90	11	4,263	0.26%
2019/07/31	1	20.30	8	20.40	20.45	-7	4,276	-0.16%
2019/07/30	3	20.45	0	0.00	20.45	3	4,324	0.07%
2019/07/29	0	0.00	1	20.60	20.45	-1	4,356	-0.02%
2019/07/26	1	20.50	2	20.50	20.55	-1	4,395	-0.02%
2019/07/25	5	20.65	0	0.00	20.65	5	4,432	0.11%
2019/07/24	3	21.03	0	0.00	20.95	3	4,480	0.07%
2019/07/23	0	0.00	14	21.20	21.25	-14	4,576	-0.31%
2019/07/19	0	0.00	1	21.05	21.00	-1	5,051	-0.02%
2019/07/18	0	0.00	1	21.25	21.05	-1	5,024	-0.02%
2019/07/17	0	0.00	7	20.96	21.05	-7	4,975	-0.14%
2019/07/12	2	20.65	1	20.75	20.65	1	4,968	0.02%
2019/07/11	4	20.65	0	0.00	20.65	4	4,975	0.08%
2019/07/09	3	20.85	0	0.00	20.80	3	5,001	0.06%
2019/07/08	4	20.84	0	0.00	20.70	4	5,038	0.08%
2019/07/05	1	21.15	4	21.19	21.15	-3	5,081	-0.06%
2019/07/04	0	0.00	3	21.30	21.20	-3	5,188	-0.06%
2019/07/02	2	21.40	102	21.40	21.45	-100	5,437	-1.84%	大賣/
2019/07/01	17	21.01	8	21.09	21.20	9	5,363	0.17%
2019/06/28	2	20.50	12	20.55	20.50	-10	5,273	-0.19%
2019/06/27	10	20.18	0	0.00	20.15	10	5,135	0.19%
2019/06/26	100	20.15	0	0.00	20.15	100	5,116	1.95%
2019/06/25	1	20.25	0	0.00	20.25	1	5,077	0.02%
2019/06/24	0	0.00	6	20.25	20.35	-6	5,064	-0.12%
2019/06/21	0	0.00	23	20.24	20.20	-23	5,060	-0.45%
2019/06/20	1	20.30	0	0.00	20.25	1	5,027	0.02%
2019/06/19	2	20.05	2	20.25	20.30	0	5,059	0.00%
2019/06/18	4	20.03	0	0.00	20.15	4	4,991	0.08%
2019/06/17	12	20.61	11	20.30	20.30	1	4,974	0.02%
2019/06/14	3	20.32	5	20.32	20.30	-2	4,938	-0.04%
2019/06/12	2	19.95	0	0.00	19.85	2	4,844	0.04%
2019/06/11	3	20.00	3	19.95	20.00	0	4,804	0.00%
2019/06/10	2	20.05	1	20.00	20.10	1	4,800	0.02%
2019/06/06	5	20.10	0	0.00	20.05	5	4,921	0.10%
2019/06/04	6	20.24	0	0.00	20.15	6	4,969	0.12%
2019/06/03	9	20.47	0	0.00	20.25	9	4,993	0.18%
2019/05/31	0	0.00	5	21.05	21.05	-5	4,954	-0.10%
2019/05/28	3	21.03	0	0.00	21.00	3	5,088	0.06%
2019/05/27	2	21.00	0	0.00	21.00	2	5,140	0.04%
2019/05/23	5	21.15	105	21.04	21.10	-100	5,204	-1.92%	大賣/
2019/05/22	1	21.60	6	21.73	21.50	-5	5,208	-0.10%
2019/05/21	0	0.00	1	21.70	21.70	-1	5,327	-0.02%
2019/05/20	0	0.00	1	21.60	21.50	-1	5,385	-0.02%
2019/05/17	0	0.00	10	21.40	21.25	-10	5,396	-0.19%
2019/05/14	7	21.31	1.2	20.90	21.45	5.8	5,542	0.10%
2019/05/10	2	21.35	0	0.00	21.15	2	5,727	0.03%
2019/05/09	0	0.00	2	21.95	21.85	-2	5,801	-0.03%
2019/05/08	0	0.00	11	21.91	22.20	-11	5,766	-0.19%
2019/05/07	0	0.00	6	22.11	22.25	-6	5,800	-0.10%
2019/05/06	2	21.70	6.3	21.53	21.85	-4.3	5,805	-0.07%
2019/05/03	3	21.85	20	21.85	21.85	-17	5,793	-0.29%
2019/05/02	28	21.44	25	21.55	21.65	3	5,748	0.05%
2019/04/30	3	21.23	0	0.00	21.25	3	5,701	0.05%
2019/04/26	73.5	21.48	2	21.48	21.30	71.5	5,629	1.27%
2019/04/25	1	23.55	0	0.00	23.65	1	5,203	0.02%
2019/04/24	1	24.10	1	23.95	23.80	0	5,210	0.00%
2019/04/23	2	24.08	1	24.05	24.05	1	5,232	0.02%
2019/04/19	4	23.90	0	0.00	24.00	4	5,345	0.07%
2019/04/18	3	24.07	0	0.00	23.75	3	5,403	0.06%
2019/04/16	2	24.08	1	24.10	24.15	1	5,534	0.02%
2019/04/15	1	24.25	8	24.20	24.20	-7	5,539	-0.13%
2019/04/12	1	24.35	3	24.48	24.30	-2	5,547	-0.04%
2019/04/11	12	24.79	30	25.00	24.70	-18	5,516	-0.33%
2019/04/10	4	24.78	2	24.90	25.10	2	5,396	0.04%
2019/04/09	35	24.81	5	24.84	25.00	30	5,269	0.57%
2019/04/08	1	24.15	1	23.85	23.85	0	5,034	0.00%
2019/04/03	6	23.90	12	23.85	23.80	-6	5,007	-0.12%
2019/04/02	2	23.98	1	24.00	23.85	1	4,994	0.02%
2019/04/01	66	24.12	0	0.00	23.90	66	4,950	1.33%
2019/03/28	1	24.05	0	0.00	23.95	1	4,894	0.02%
2019/03/27	2	23.88	0	0.00	24.00	2	4,924	0.04%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/22	1	24.00	5	24.30	24.00	-4	4,930	-0.08%
2019/03/21	0	0.00	2	24.15	24.10	-2	4,916	-0.04%
2019/03/20	6	24.17	0	0.00	24.10	6	4,942	0.12%
2019/03/19	0	0.00	0	24.05	24.00	0	4,966	0.00%
2019/03/18	1	23.65	1	23.80	23.95	0	4,984	0.00%
2019/03/14	3	23.60	0	0.00	23.50	3	5,137	0.06%
2019/03/13	1	23.50	0	0.00	23.55	1	5,260	0.02%
2019/03/12	20	23.90	0	0.00	23.45	20	5,410	0.37%
2019/03/11	2	23.85	0	0.00	23.85	2	5,394	0.04%
2019/03/08	2	23.83	0	0.00	23.80	2	5,612	0.04%
2019/03/06	1	24.15	1	24.15	24.05	0	5,798	0.00%
2019/03/04	0	0.00	5	24.25	24.25	-5	6,029	-0.08%
2019/02/27	0	0.00	8	24.01	24.05	-8	6,043	-0.13%
2019/02/26	11	24.25	10	24.05	24.00	1	6,108	0.02%
2019/02/22	0	0.00	34	24.35	24.25	-34	6,151	-0.55%
2019/02/21	13	24.74	0	0.00	24.70	13	6,149	0.21%
2019/02/20	25	24.98	15	24.93	24.85	10	6,141	0.16%
2019/02/19	0	0.00	7	24.77	24.80	-7	6,074	-0.12%
2019/02/18	0	0.00	10	24.65	24.60	-10	6,028	-0.17%
2019/02/15	10	24.25	3	24.20	24.20	7	6,051	0.12%
2019/02/14	0	0.00	20	24.45	24.40	-20	6,065	-0.33%
2019/02/13	11	24.10	10	24.10	24.10	1	6,041	0.02%
2019/02/12	31	24.41	0	0.00	24.50	31	5,987	0.52%
2019/02/11	38	24.74	21	24.71	24.75	17	5,937	0.29%
2019/01/30	8	25.01	24	24.80	25.05	-16	5,909	-0.27%
2019/01/28	9	24.03	0	0.00	24.00	9	5,896	0.15%
2019/01/25	0	0.00	3	24.10	24.05	-3	5,898	-0.05%
2019/01/24	0	0.00	11	23.91	24.05	-11	5,868	-0.19%
2019/01/23	22	23.67	13	23.58	23.60	9	5,911	0.15%
2019/01/21	1	24.30	1	24.15	24.30	0	5,966	0.00%
2019/01/18	6	24.14	6	24.16	24.00	0	5,995	0.00%
2019/01/17	1	23.65	14	23.73	23.80	-13	6,055	-0.21%
2019/01/16	10	23.45	0	0.00	23.40	10	6,142	0.16%
2019/01/15	0	0.00	2	23.40	23.60	-2	6,245	-0.03%
2019/01/14	3	23.40	20	23.40	23.30	-17	6,267	-0.27%
2019/01/11	22	23.19	16	23.00	23.20	6	6,355	0.09%
2019/01/10	19	23.22	11	23.20	23.20	8	6,439	0.12%
2019/01/09	5	23.15	11	23.15	22.70	-6	6,405	-0.09%
2019/01/08	23	21.96	4	22.00	21.90	19	6,245	0.30%
2019/01/04	3	21.18	0	0.00	21.20	3	6,301	0.05%
2018/12/27	1	21.70	0	0.00	21.80	1	6,331	0.02%
2018/12/26	2	21.80	2	21.78	21.60	0	6,315	0.00%
2018/12/24	2	22.35	1	22.55	22.30	1	6,349	0.02%
2018/12/22	1	22.20	0	0.00	22.15	1	6,354	0.02%
2018/12/21	1	22.06	0	0.00	22.35	1	6,482	0.02%
2018/12/20	3	21.87	11	22.07	21.75	-8	6,484	-0.12%
2018/12/19	3	22.30	2	22.15	22.10	1	6,555	0.02%
2018/12/18	3	22.28	0	0.00	22.40	3	6,663	0.05%
2018/12/17	47	22.69	1	22.55	22.60	46	6,788	0.68%
2018/12/14	62	22.82	0	0.00	22.80	62	6,855	0.90%
2018/12/13	0	0.00	4	23.18	23.20	-4	6,830	-0.06%
2018/12/12	22	22.98	10	23.00	22.90	12	6,787	0.18%
2018/12/11	110	23.17	0	0.00	23.05	110	6,725	1.64%	大買/鉅額交易
2018/12/10	54	23.47	1	23.45	23.40	53	6,673	0.79%
2018/12/07	16	24.26	16	24.65	24.30	0	6,611	0.00%
2018/12/06	4	23.38	16	23.64	23.40	-12	6,494	-0.18%
2018/12/05	29	24.13	6	24.29	24.15	23	6,466	0.36%
2018/12/04	1	24.10	3	24.10	24.05	-2	6,355	-0.03%
2018/12/03	0	0.00	11	23.73	24.00	-11	6,242	-0.18%
2018/11/30	12	21.73	12	21.98	22.35	0	6,003	0.00%
2018/11/29	0	0.00	1	21.60	21.60	-1	5,936	-0.02%
2018/11/28	6	21.59	0	0.00	21.60	6	5,819	0.10%
2018/11/27	8	22.23	7	22.24	22.05	1	5,666	0.02%
2018/11/26	11	22.45	17	22.52	22.45	-6	5,654	-0.11%
2018/11/23	3	22.88	2	23.00	22.65	1	5,669	0.02%
2018/11/22	1	23.80	2	23.23	23.35	-1	5,608	-0.02%
2018/11/16	1	22.70	0	0.00	22.60	1	5,671	0.02%
2018/11/15	7	22.60	0	0.00	22.60	7	5,724	0.12%
2018/11/14	1	22.35	0	0.00	22.45	1	5,762	0.02%
2018/11/13	1	22.55	0	0.00	22.45	1	5,804	0.02%
2018/11/09	0	0.00	13	22.21	22.20	-13	5,992	-0.22%
2018/11/08	2	22.93	1	22.80	22.80	1	6,297	0.02%
2018/11/07	10	22.15	13	22.52	22.55	-3	6,591	-0.05%
2018/11/06	0	0.00	4	22.15	22.15	-4	6,550	-0.06%
2018/11/05	0	0.00	4	21.49	21.80	-4	6,514	-0.06%
2018/11/02	1	20.85	8	20.89	20.70	-7	6,464	-0.11%
2018/11/01	9	21.06	0	0.00	21.05	9	6,501	0.14%
2018/10/31	3	20.40	57	20.29	20.85	-54	6,540	-0.83%
2018/10/30	3	19.90	13	19.82	20.00	-10	6,525	-0.15%
2018/10/29	10	20.46	11	20.48	20.35	-1	6,542	-0.02%
2018/10/26	21	20.19	3	20.17	20.20	18	6,575	0.27%
2018/10/25	11	19.73	271	19.60	19.50	-260	6,541	-3.97%	大賣/鉅額交易
2018/10/24	19	21.44	145	21.39	21.20	-126	6,413	-1.96%	大賣/鉅額交易
2018/10/23	105	22.71	2	22.55	22.20	103	6,251	1.65%	大買/鉅額交易
2018/10/22	0	0.00	5	23.28	23.35	-5	6,141	-0.08%
2018/10/19	26	22.43	44	22.37	22.45	-18	6,136	-0.29%
2018/10/18	2	23.73	0	0.00	23.60	2	6,006	0.03%
2018/10/17	13	24.85	10	24.43	24.30	3	5,938	0.05%
2018/10/16	0	0.00	200	25.06	24.95	-200	5,947	-3.36%	大賣/鉅額交易
2018/10/15	19	24.96	1	24.65	24.65	18	5,997	0.30%
2018/10/12	71	25.19	10	25.32	25.50	61	5,962	1.02%
2018/10/11	7	25.42	1	25.20	25.15	6	5,961	0.10%
2018/10/09	1	28.25	0	0.00	27.90	1	5,907	0.02%
2018/10/08	41	28.60	0	0.00	28.65	41	5,936	0.69%
2018/10/05	17	28.46	2	28.40	28.55	15	6,057	0.25%
2018/10/04	11	28.98	10	29.20	28.95	1	6,031	0.02%
2018/10/03	76	29.35	13	29.18	29.00	63	6,028	1.04%
2018/10/02	63	30.11	6	30.32	29.95	57	6,018	0.95%
2018/10/01	12	30.06	10	30.15	30.15	2	6,034	0.03%
2018/09/28	0	0.00	12	30.37	30.40	-12	6,102	-0.20%
2018/09/27	1	29.85	0	0.00	29.70	1	6,035	0.02%
2018/09/26	20	30.08	23	29.93	29.80	-3	6,041	-0.05%
2018/09/25	1	29.85	34	30.18	29.80	-33	5,999	-0.55%
2018/09/21	34	29.07	3	28.90	29.05	31	5,911	0.52%
2018/09/20	1	27.50	1	27.65	28.25	0	5,828	0.00%
2018/09/19	1	28.00	0	0.00	27.70	1	5,871	0.02%
2018/09/18	1	28.00	0	0.00	28.00	1	5,891	0.02%
2018/09/17	2	28.28	0	0.00	28.15	2	5,964	0.03%
2018/09/14	0	0.00	1	28.55	28.60	-1	6,015	-0.02%
2018/09/13	70	28.26	0	0.00	28.20	70	6,122	1.14%
2018/09/12	6	27.83	0	0.00	28.10	6	6,210	0.10%
2018/09/11	16	27.51	1	27.70	27.70	15	6,289	0.24%
2018/09/10	1	27.65	1	27.50	27.65	0	6,231	0.00%
2018/09/07	1	28.70	0	0.00	28.60	1	6,213	0.02%
2018/09/05	4	29.13	10	29.15	28.90	-6	6,360	-0.09%
2018/09/04	1	29.55	0	0.00	29.70	1	6,434	0.02%
2018/09/03	0	0.00	2	29.85	29.55	-2	6,507	-0.03%
2018/08/31	7	29.77	0	0.00	29.65	7	6,548	0.11%
2018/08/30	18	30.40	9	30.05	30.00	9	6,645	0.14%
2018/08/29	1	30.60	0	0.00	30.50	1	6,659	0.02%
2018/08/28	21	30.96	21	30.83	30.75	0	6,708	0.00%
2018/08/27	30	30.88	10	31.05	31.00	20	6,691	0.30%
2018/08/24	4	30.31	0	0.00	30.90	4	6,775	0.06%
2018/08/23	21	30.58	20	30.55	30.75	1	6,976	0.01%
2018/08/22	30	31.27	10	31.25	31.00	20	7,023	0.28%
2018/08/21	11	31.06	10	31.10	31.20	1	7,084	0.01%
2018/08/20	3	31.00	6	31.40	31.30	-3	7,167	-0.04%
2018/08/17	14	31.31	1	31.30	30.70	13	7,205	0.18%
2018/08/16	8	30.44	40	30.15	30.45	-32	7,182	-0.45%
2018/08/15	0	0.00	21	30.91	31.00	-21	7,273	-0.29%
2018/08/14	0	0.00	3	30.57	31.10	-3	7,046	-0.04%
2018/08/13	4	28.41	0	0.00	28.30	4	7,045	0.06%
2018/08/10	0	0.00	6	29.70	29.30	-6	7,382	-0.08%
2018/08/09	1	29.65	2	29.33	29.20	-1	7,431	-0.01%
2018/08/08	0	0.00	0.2	29.70	29.75	-0.2	7,413	0.00%
2018/08/07	0	0.00	1	29.20	29.20	-1	7,427	-0.01%
2018/08/06	2	28.38	1	28.60	28.85	1	7,435	0.01%
2018/08/03	1	28.50	0	0.00	28.70	1	7,443	0.01%
2018/08/01	0	0.00	2	28.85	28.95	-2	7,484	-0.03%
2018/07/31	1	28.55	0	0.00	28.60	1	7,537	0.01%
2018/07/30	0	0.00	4	28.15	28.20	-4	7,584	-0.05%
2018/07/27	0	0.00	1	28.50	28.50	-1	7,616	-0.01%
2018/07/26	1	28.05	1	28.05	28.50	0	7,664	0.00%
2018/07/25	1	27.95	1	27.70	27.80	0	7,687	0.00%
2018/07/24	1	27.30	0	0.00	27.25	1	7,695	0.01%
2018/07/23	10	27.05	0	0.00	27.00	10	7,747	0.13%
2018/07/20	1	26.80	0	0.00	26.75	1	7,968	0.01%
2018/07/19	4	27.36	0	0.00	27.20	4	7,994	0.05%
2018/07/18	1	27.65	0	0.00	27.50	1	8,138	0.01%
2018/07/16	3	28.57	0	0.00	28.40	3	8,405	0.04%
2018/07/12	0	0.00	7	29.00	29.40	-7	8,529	-0.08%
2018/07/10	1	29.15	2	29.03	29.10	-1	8,815	-0.01%
2018/07/09	1	28.60	1	28.70	28.75	0	8,953	0.00%
2018/07/06	1	28.50	0	0.00	28.55	1	9,001	0.01%
2018/07/05	1	28.50	0	0.00	28.50	1	8,991	0.01%
2018/07/03	0	0.00	2	29.70	29.75	-2	9,286	-0.02%
2018/07/02	1	29.35	2	29.65	29.55	-1	9,290	-0.01%
2018/06/29	5	29.48	0	0.00	29.30	5	9,302	0.05%
2018/06/28	3	29.40	0	0.00	29.40	3	9,253	0.03%
2018/06/27	0	0.00	20	29.55	29.15	-20	9,256	-0.22%
2018/06/25	1	29.55	2	29.53	29.55	-1	9,321	-0.01%
2018/06/22	21	29.75	8	29.75	29.75	13	9,401	0.14%
2018/06/20	0	0.00	2	29.03	29.15	-2	9,424	-0.02%
2018/06/19	2	28.45	2	28.35	28.10	0	9,383	0.00%
2018/06/15	9	28.71	0	28.85	28.65	9	9,373	0.10%
2018/06/14	2	29.13	1	29.65	29.10	1	9,383	0.01%
2018/06/13	0	0.00	100	29.99	29.80	-100	9,441	-1.06%
2018/06/12	35	29.88	1	29.90	29.85	34	9,474	0.36%
2018/06/11	23	30.60	0	0.00	30.25	23	9,420	0.24%
2018/06/07	1	31.95	5	31.85	31.90	-4	9,401	-0.04%
2018/06/06	32	31.29	0	0.00	31.15	32	9,397	0.34%
2018/06/05	1	31.55	0	0.00	31.20	1	9,382	0.01%
2018/06/04	5	31.30	0	0.00	31.70	5	9,349	0.05%
2018/06/01	3	31.60	0	0.00	31.50	3	9,322	0.03%
2018/05/31	1	31.65	2	32.13	32.10	-1	9,197	-0.01%
2018/05/30	2	31.18	0	0.00	31.35	2	9,043	0.02%
2018/05/29	4	31.74	3	31.80	31.45	1	9,030	0.01%
2018/05/28	26	31.23	60	31.33	31.30	-34	9,018	-0.38%
2018/05/25	11	32.51	3	32.00	32.05	8	9,076	0.09%
2018/05/24	21	33.40	60	32.93	33.20	-39	9,103	-0.43%
2018/05/23	3	33.93	21	34.18	34.00	-18	9,061	-0.20%
2018/05/22	3	33.68	3	33.77	33.25	0	8,908	0.00%
2018/05/21	105	34.47	71	34.51	33.60	34	8,885	0.38%	大買/
2018/05/18	11	32.86	77	33.34	33.95	-66	8,590	-0.77%
2018/05/17	3	32.30	2	32.50	31.75	1	8,254	0.01%
2018/05/16	10	31.73	2	31.70	31.70	8	8,172	0.10%
2018/05/15	10	31.75	10	31.95	31.45	0	8,296	0.00%
2018/05/14	10	32.20	30	32.30	32.40	-20	8,370	-0.24%
2018/05/11	1	31.55	1	31.70	31.80	0	8,389	0.00%
2018/05/10	1	31.30	2	31.18	30.90	-1	8,384	-0.01%
2018/05/09	47	31.64	0	0.00	31.05	47	8,365	0.56%
2018/05/08	30	32.98	0	0.00	32.60	30	8,392	0.36%
2018/05/04	22	32.14	30	32.39	32.55	-8	8,521	-0.09%
2018/05/03	12	32.30	24	32.66	32.60	-12	8,685	-0.14%
2018/05/02	17	33.50	20	33.25	33.30	-3	8,690	-0.03%
2018/04/30	31	33.12	11	33.14	33.00	20	8,651	0.23%
2018/04/27	20	33.28	20	33.30	33.55	0	8,690	0.00%
2018/04/26	1	33.45	14	33.44	33.60	-13	8,736	-0.15%
2018/04/25	13	32.21	12	32.38	32.10	1	8,639	0.01%
2018/04/24	34	32.63	35	32.79	32.95	-1	8,660	-0.01%
2018/04/23	13	32.75	10	32.40	32.50	3	8,688	0.03%
2018/04/20	5	33.79	35	33.94	33.10	-30	8,766	-0.34%
2018/04/19	13	32.73	23	32.82	33.00	-10	8,722	-0.11%
2018/04/18	5	32.54	5	32.31	32.65	0	8,774	0.00%
2018/04/17	1	31.70	6	31.63	31.55	-5	8,829	-0.06%
2018/04/16	44	32.43	36	32.53	32.25	8	9,057	0.09%
2018/04/13	3	31.53	18	31.76	31.90	-15	9,208	-0.16%
2018/04/12	0	0.00	25	30.96	31.10	-25	9,504	-0.26%
2018/04/11	10	31.05	100	30.44	30.25	-90	9,729	-0.92%
2018/04/10	30	31.15	30	31.15	31.15	0	10,059	0.00%
2018/04/09	10	29.75	25	31.27	31.40	-15	10,351	-0.14%
2018/04/03	30	29.37	0	0.00	29.35	30	10,573	0.28%
2018/04/02	20	29.95	10	29.80	29.80	10	11,452	0.09%
2018/03/31	12	30.79	10	30.45	30.60	2	12,081	0.02%
2018/03/30	61	30.53	51	30.75	30.65	10	13,086	0.08%
2018/03/29	140	30.12	8	30.36	30.50	132	13,452	0.98%	大買/鉅額交易
2018/03/28	1	30.25	18	30.19	30.05	-17	13,439	-0.13%
2018/03/27	10	29.75	14	29.85	30.00	-4	13,456	-0.03%
2018/03/26	0	0.00	1	29.80	29.60	-1	13,432	-0.01%
2018/03/23	119	29.02	14	29.18	29.75	105	13,414	0.78%	大買/鉅額交易
2018/03/22	0	0.00	1	29.90	29.45	-1	13,356	-0.01%
2018/03/19	0	0.00	8	29.94	29.50	-8	13,563	-0.06%
2018/03/15	1	29.35	0	0.00	29.40	1	13,649	0.01%
2018/03/14	0	0.00	1	29.30	29.40	-1	13,650	-0.01%
2018/03/12	1	28.85	2	28.95	28.60	-1	13,987	-0.01%
2018/03/09	31	28.10	0	0.00	27.95	31	14,164	0.22%
2018/03/01	1	28.70	2	29.70	29.70	-1	15,776	-0.01%
2018/02/27	0	0.00	1	29.65	29.20	-1	15,719	-0.01%
2018/02/26	1	28.45	0	0.00	29.00	1	15,721	0.01%
2018/02/21	1	27.45	0	0.00	27.50	1	16,059	0.01%
2018/02/12	2	26.73	0	0.00	26.65	2	16,094	0.01%
2018/02/09	42	26.98	0	0.00	27.10	42	16,231	0.26%
2018/02/08	5	27.00	5	27.13	27.25	0	16,352	0.00%
2018/02/07	2	27.68	1	27.05	26.90	1	16,513	0.01%
2018/02/06	12.1	25.99	25	26.69	26.35	-12.9	16,691	-0.08%
2018/02/05	5	28.11	10	28.30	28.05	-5	17,180	-0.03%
2018/02/01	1	29.15	1	29.05	28.80	0	17,753	0.00%
2018/01/31	25	28.74	10	28.55	28.75	15	17,730	0.08%
2018/01/30	1	29.50	0	0.00	29.35	1	17,647	0.01%
2018/01/29	3	30.00	5	30.33	30.50	-2	17,715	-0.01%
2018/01/26	11	29.82	13	30.07	29.80	-2	17,625	-0.01%
2018/01/25	0	0.00	9	29.95	29.55	-9	17,442	-0.05%
2018/01/24	1	29.10	0	0.00	29.45	1	17,377	0.01%
2018/01/23	6.1	29.38	0	0.00	29.10	6.1	17,398	0.03%
2018/01/22	11	29.35	0	0.00	29.70	11	17,341	0.06%
2018/01/19	25	29.26	3	29.50	29.15	22	17,290	0.13%
2018/01/18	1	30.25	10	30.20	29.80	-9	17,160	-0.05%
2018/01/17	10	30.00	2	30.18	30.15	8	17,062	0.05%
2018/01/16	12	29.78	0	0.00	29.65	12	16,881	0.07%
2018/01/15	3	30.12	6	30.10	29.90	-3	16,759	-0.02%
2018/01/12	5	30.35	100	30.73	30.40	-95	16,553	-0.57%
2018/01/11	110	30.38	3	30.65	30.35	107	16,355	0.65%	大買/鉅額交易
2018/01/10	7	31.06	1	31.65	31.05	6	16,264	0.04%
2018/01/09	2	31.40	13	31.63	31.60	-11	15,960	-0.07%
2018/01/08	8	31.16	6	31.22	31.15	2	15,651	0.01%
2018/01/05	6	30.55	34	30.50	30.80	-28	15,233	-0.18%
2018/01/04	29	30.51	17	30.80	30.15	12	14,980	0.08%
2018/01/03	33	30.84	18	31.10	30.35	15	14,682	0.10%
2018/01/02	16	31.14	3	31.73	30.80	13	14,308	0.09%