國喬 (1312)-富邦-台南券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
1,377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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	13.30	0	0.00	13.30	2	2,086	0.10%
2024/04/22	10	13.20	0	0.00	13.15	10	2,245	0.45%
2024/04/19	0	0.00	2	13.00	12.90	-2	2,208	-0.09%
2024/04/18	2	13.10	0	13.00	13.10	2	2,182	0.09%
2024/04/17	0	13.05	4	13.00	12.95	-4	2,215	-0.18%
2024/04/16	6	13.04	0	0.00	12.95	6	2,259	0.27%
2024/04/15	12	13.44	2	13.50	13.35	10	2,248	0.44%
2024/04/12	2	13.40	0	0.00	13.35	2	2,259	0.09%
2024/04/11	0	13.40	0	0.00	13.35	0	2,269	0.00%
2024/04/10	0	13.70	0	0.00	13.70	0	2,261	0.00%
2024/04/09	0.5	13.65	0	0.00	13.55	0.5	2,269	0.02%
2024/04/08	0	0.00	2	13.25	13.30	-2	2,246	-0.09%
2024/04/02	10	13.45	0	0.00	13.35	10	2,306	0.43%
2024/03/29	0	13.35	0	0.00	13.30	0	2,482	0.00%
2024/03/28	0	13.30	0	0.00	13.10	0	2,722	0.00%
2024/03/26	0	0.00	5	13.52	13.40	-5	2,776	-0.18%
2024/03/25	0	0.00	5	13.44	13.40	-5	2,781	-0.18%
2024/03/22	0	0.00	5	13.45	13.45	-5	2,869	-0.17%
2024/03/21	23	13.28	0	0.00	13.45	23	2,906	0.79%
2024/03/20	2	13.05	1.2	13.01	13.15	0.8	2,986	0.03%
2024/03/19	8	13.26	5	13.20	13.15	3	3,002	0.10%
2024/03/18	0	0.00	1	13.10	13.15	-1	3,035	-0.03%
2024/03/15	13.3	13.36	0	0.00	13.35	13.3	3,116	0.43%
2024/03/13	1.2	13.42	0	0.00	13.45	1.2	3,199	0.04%
2024/03/12	2	13.80	0	0.00	13.85	2	3,168	0.06%
2024/03/11	0	0.00	5	13.70	13.75	-5	3,182	-0.16%
2024/03/08	5.3	13.61	1	13.55	13.55	4.3	3,175	0.14%
2024/03/07	220	13.87	0	0.00	13.90	220	3,119	7.05%	大買/鉅額交易
2024/03/06	7	14.04	0	0.00	14.05	7	3,090	0.23%
2024/03/05	6	13.99	3	14.00	14.00	3	3,129	0.10%
2024/03/04	17	14.04	0	0.00	14.05	17	3,123	0.54%
2024/03/01	10	14.10	0	0.00	14.10	10	3,153	0.32%
2024/02/29	1	14.15	0	0.00	14.15	1	3,180	0.03%
2024/02/27	200	14.15	0	0.00	14.10	200	3,200	6.25%	大買/鉅額交易
2024/02/23	12	14.30	0	0.00	14.25	12	3,174	0.38%
2024/02/21	2.1	14.31	0	0.00	14.35	2.1	3,160	0.07%
2024/02/20	6	14.54	0	0.00	14.50	6	3,151	0.19%
2024/02/19	0	14.75	2.7	14.68	14.70	-2.7	3,164	-0.08%
2024/02/05	1	14.20	0	0.00	14.25	1	3,121	0.03%
2024/02/02	0	0.00	1	14.35	14.40	-1	3,106	-0.03%
2024/02/01	2	14.55	0	0.00	14.55	2	3,102	0.06%
2024/01/29	10	14.70	1	14.60	14.75	9	3,046	0.30%
2024/01/26	0	0.00	5	14.40	14.50	-5	3,020	-0.17%
2024/01/25	0	14.40	2	14.40	14.40	-2	2,991	-0.07%
2024/01/23	0	0.00	3	14.25	14.25	-3	2,954	-0.10%
2024/01/22	0	0.00	2	14.10	14.15	-2	2,937	-0.07%
2024/01/19	12.2	14.04	50	14.10	14.10	-37.8	2,918	-1.30%
2024/01/18	1.4	14.15	2	14.05	14.05	-0.6	2,900	-0.02%
2024/01/17	4	14.06	0	0.00	14.05	4	2,888	0.14%
2024/01/16	15	14.33	0	0.00	14.30	15	2,815	0.53%
2024/01/12	0.3	14.75	0	14.70	14.70	0.3	2,763	0.01%
2024/01/10	10	14.85	1	14.75	14.70	9	2,695	0.33%
2024/01/09	1.3	15.05	0	15.05	14.95	1.3	2,644	0.05%
2024/01/08	0	0.00	10	15.20	15.15	-10	2,607	-0.38%
2024/01/04	2	15.10	0	0.00	15.05	2	2,550	0.08%
2024/01/03	0	0.00	5	15.19	15.15	-5	2,545	-0.20%
2024/01/02	1	15.20	0	0.00	15.15	1	2,515	0.04%
2023/12/29	1	15.20	4	15.20	15.20	-3	2,498	-0.12%
2023/12/28	2.7	15.06	0	0.00	15.10	2.7	2,454	0.11%
2023/12/27	7	15.09	0	0.00	15.10	7	2,422	0.29%
2023/12/26	15.8	15.22	18	15.25	15.10	-2.2	2,395	-0.09%
2023/12/25	14	14.86	14	14.89	14.85	0	2,213	0.00%
2023/12/22	6	15.18	0	0.00	15.05	6	1,962	0.31%
2023/12/21	1	15.30	2	15.15	15.30	-1	1,937	-0.05%
2023/12/20	1	15.00	5	14.90	15.05	-4	1,865	-0.21%
2023/12/19	54	14.97	0	0.00	14.90	54	1,841	2.93%
2023/12/18	0	0.00	2	15.35	15.20	-2	1,754	-0.11%
2023/12/15	8.2	15.27	6	15.35	15.25	2.2	1,714	0.13%
2023/12/14	1	15.20	2	15.30	15.20	-1	1,614	-0.06%
2023/12/13	18	15.21	0.5	15.25	15.15	17.5	1,560	1.12%
2023/12/12	11.1	15.13	31.2	15.45	15.45	-20	1,536	-1.30%
2023/12/11	39.5	15.37	0	0.00	15.20	39.5	1,441	2.74%
2023/12/07	3	15.83	0	0.00	15.70	3	1,337	0.22%
2023/12/06	1	15.95	0	0.00	15.95	1	1,305	0.08%
2023/12/05	0.3	16.10	0	0.00	16.00	0.3	1,296	0.02%
2023/12/01	0	0.00	5	15.95	15.95	-5	1,251	-0.40%
2023/11/30	11	15.98	0	0.00	16.05	11	1,242	0.89%
2023/11/29	7	16.10	0	0.00	16.10	7	1,197	0.59%
2023/11/24	0	16.70	6	16.53	16.75	-6	1,085	-0.55%
2023/11/23	3	16.35	0	0.00	16.45	3	1,045	0.29%
2023/11/22	2	16.35	2	16.45	16.45	0	1,038	0.00%
2023/11/16	2	16.35	0	0.00	16.35	2	1,043	0.19%
2023/11/13	0.3	15.80	0	0.00	15.75	0.3	1,051	0.03%
2023/11/08	0	0.00	1	16.00	16.00	-1	1,255	-0.08%
2023/11/06	0	0.00	10	16.20	16.15	-10	1,275	-0.78%
2023/11/01	0	15.90	0	0.00	15.70	0	1,295	0.00%
2023/10/31	1	15.75	0	0.00	15.80	1	1,320	0.08%
2023/10/26	6	15.85	0	0.00	15.90	6	1,430	0.42%
2023/10/25	3	16.00	1	16.05	16.05	2	1,436	0.14%
2023/10/24	1	15.90	0	0.00	15.90	1	1,451	0.07%
2023/10/23	12	15.94	0	0.00	15.95	12	1,472	0.81%
2023/10/20	7	15.94	0	0.00	15.90	7	1,472	0.48%
2023/10/19	0	0.00	2	16.15	16.20	-2	1,469	-0.14%
2023/10/18	0.4	16.30	0	0.00	16.15	0.4	1,475	0.03%
2023/10/12	2	16.30	0	0.00	16.55	2	1,580	0.13%
2023/10/06	1	16.40	0	0.00	16.50	1	1,593	0.06%
2023/10/03	2	16.55	3	16.60	16.50	-1	1,647	-0.06%
2023/10/02	3	16.62	0	16.80	16.60	3	1,671	0.18%
2023/09/21	2	17.10	0	0.00	17.10	2	1,759	0.11%
2023/09/18	0	17.45	0	0.00	17.40	0	1,745	0.00%
2023/09/15	14	17.35	0	0.00	17.25	14	1,753	0.80%
2023/09/14	5	17.45	0	0.00	17.40	5	1,754	0.28%
2023/09/13	0	0.00	4.1	17.50	17.55	-4.1	1,748	-0.23%
2023/09/12	0	17.10	0	0.00	17.00	0	1,729	0.00%
2023/09/08	0	0.00	3.1	17.15	17.10	-3.1	1,733	-0.18%
2023/09/07	2	16.85	0.3	16.90	16.85	1.7	1,723	0.10%
2023/09/06	0.1	17.05	0	0.00	16.95	0.1	1,734	0.01%
2023/08/31	0	16.90	0	0.00	16.80	0	1,719	0.00%
2023/08/30	0	0.00	0.1	17.00	16.90	-0.1	1,751	0.00%
2023/08/17	11	16.25	7	16.44	16.70	4	1,817	0.22%
2023/08/16	0.3	16.62	6	16.68	16.50	-5.7	1,787	-0.32%
2023/08/15	2.5	17.19	3	16.85	16.95	-0.5	1,758	-0.03%
2023/08/14	1	17.40	15	17.57	17.25	-14	1,706	-0.82%
2023/08/08	1	18.75	0	0.00	18.75	1	1,674	0.06%
2023/08/07	0	0.00	2	18.70	18.80	-2	1,697	-0.12%
2023/08/04	2	18.88	20	18.90	18.80	-18	1,711	-1.05%
2023/08/02	1.6	19.08	10	19.00	18.70	-8.4	1,718	-0.49%
2023/07/31	1	18.55	0	0.00	18.40	1	1,654	0.06%
2023/07/26	0	0.00	2	18.38	18.35	-2	1,683	-0.12%
2023/07/19	5	18.10	3	18.50	18.10	2	1,996	0.10%
2023/07/17	0.5	18.50	3	18.35	18.40	-2.5	1,962	-0.13%
2023/07/14	1	18.55	0	0.00	18.45	1	2,014	0.05%
2023/07/13	0	0.00	1	18.30	18.20	-1	2,108	-0.05%
2023/07/11	9	18.55	0	0.00	18.55	9	2,170	0.41%
2023/07/10	1	18.50	0	0.00	18.50	1	2,291	0.04%
2023/07/07	0.1	18.60	0	0.00	18.65	0.1	2,329	0.00%
2023/07/06	1.2	18.88	0	0.00	18.80	1.2	2,319	0.05%
2023/07/05	20	19.15	5	19.20	19.10	15	2,313	0.65%
2023/06/30	0	0.00	5	19.50	19.45	-5	2,443	-0.20%
2023/06/27	0.1	19.25	0	0.00	19.25	0.1	2,458	0.00%
2023/06/26	0	19.25	1	19.25	19.30	-1	2,504	-0.04%
2023/06/14	0	0.00	3	19.25	19.30	-3	2,556	-0.12%
2023/06/13	0	19.20	0	19.35	19.20	0	2,599	0.00%
2023/06/12	1	19.25	0	0.00	19.35	1	2,625	0.04%
2023/06/09	0	0.00	0.2	19.60	19.45	-0.2	2,629	-0.01%
2023/06/08	2	19.55	1	19.55	19.60	1	2,650	0.04%
2023/06/07	0.2	19.72	0	0.00	19.55	0.2	2,691	0.01%
2023/06/05	2	19.70	40	19.64	19.65	-38	2,703	-1.41%
2023/06/02	0	0.00	1	19.30	19.35	-1	2,685	-0.04%
2023/06/01	0	0.00	2	19.10	19.15	-2	2,690	-0.07%
2023/05/30	10	19.00	0	0.00	18.95	10	2,666	0.37%
2023/05/29	20	19.10	0	0.00	19.00	20	2,667	0.75%
2023/05/26	2	19.00	0	0.00	18.95	2	2,681	0.07%
2023/05/25	0	19.35	0	0.00	19.10	0	2,697	0.00%
2023/05/24	0	0.00	2	19.40	19.45	-2	2,685	-0.07%
2023/05/23	1	19.30	0	0.00	19.30	1	2,697	0.04%
2023/05/16	0	0.00	5	19.05	19.05	-5	2,742	-0.18%
2023/05/15	0	0.00	4	18.95	19.00	-4	2,732	-0.15%
2023/05/12	11	19.07	1	18.80	18.90	10	2,774	0.36%
2023/05/11	11	19.07	1	18.80	18.75	10	2,751	0.36%
2023/05/10	11	19.35	1	19.35	19.25	10	2,767	0.36%
2023/05/08	0	0.00	0.2	19.80	19.75	-0.2	2,779	-0.01%
2023/05/05	0.1	19.75	0	0.00	19.70	0.1	2,811	0.00%
2023/05/04	0	0.00	2	19.80	19.70	-2	2,852	-0.07%
2023/05/03	0.1	19.95	0	0.00	19.85	0.1	2,862	0.00%
2023/04/28	10	20.15	2	20.15	20.25	8	2,931	0.27%
2023/04/27	0	0.00	3	20.30	20.30	-3	2,925	-0.10%
2023/04/26	3	20.35	1	20.10	20.25	2	2,960	0.07%
2023/04/25	0	0.00	2	20.55	20.30	-2	2,926	-0.07%
2023/04/24	8	21.00	19	20.88	20.80	-11	2,921	-0.38%
2023/04/20	6	20.25	0	0.00	20.25	6	2,771	0.22%
2023/04/19	12	20.29	77	20.20	20.20	-65	2,771	-2.35%
2023/04/18	13	20.63	1	21.15	20.55	12	2,732	0.44%
2023/04/17	1	21.15	2	21.18	21.20	-1	2,683	-0.04%
2023/04/14	0	21.20	16	21.11	21.15	-16	2,686	-0.60%
2023/04/13	3	20.80	10	20.75	20.75	-7	2,655	-0.26%
2023/04/12	1	20.55	0	0.00	20.60	1	2,543	0.04%
2023/04/11	3	20.35	0	0.00	20.40	3	2,511	0.12%
2023/04/10	4	20.44	0	0.00	20.40	4	2,513	0.16%
2023/04/07	0	0.00	2	20.05	20.20	-2	2,507	-0.08%
2023/04/06	11	20.60	10	20.73	20.15	1	2,542	0.04%
2023/03/31	0	0.00	2	20.00	20.00	-2	2,482	-0.08%
2023/03/29	3	19.85	0	0.00	19.85	3	2,644	0.11%
2023/03/28	0	0.00	3	20.13	19.80	-3	2,687	-0.11%
2023/03/27	2	19.80	1	20.00	20.00	1	2,697	0.04%
2023/03/23	1	19.35	0	19.45	19.45	1	2,767	0.04%
2023/03/22	0	0.00	1	19.45	19.45	-1	2,778	-0.04%
2023/03/21	1	19.50	1	19.40	19.40	0	2,841	0.00%
2023/03/16	8	19.06	1	19.20	18.90	7	3,124	0.22%
2023/03/14	0	19.75	2	19.60	19.55	-2	3,328	-0.06%
2023/03/13	3	19.45	0	0.00	19.65	3	3,388	0.09%
2023/03/10	4	19.68	1	19.65	19.60	3	3,538	0.08%
2023/03/09	2	19.90	0	0.00	19.90	2	3,990	0.05%
2023/03/08	0	19.90	0	0.00	20.00	0	4,351	0.00%
2023/03/07	10	19.90	0	0.00	20.00	10	4,436	0.23%
2023/03/06	2	19.90	0	0.00	19.85	2	4,576	0.04%
2023/03/01	1	19.80	0	0.00	19.80	1	4,684	0.02%
2023/02/24	0	20.05	0	0.00	19.90	0	4,677	0.00%
2023/02/23	0	0.00	1	19.85	19.95	-1	4,680	-0.02%
2023/02/20	2	19.95	0	0.00	19.95	2	4,724	0.04%
2023/02/16	0	0.00	11	19.60	19.65	-11	4,872	-0.23%
2023/02/10	18	19.41	1	19.55	19.30	17	5,003	0.34%
2023/02/08	4	19.58	0	0.00	19.60	4	4,977	0.08%
2023/02/07	3	19.85	0	0.00	19.80	3	4,927	0.06%
2023/02/02	1	20.10	0	0.00	19.95	1	4,851	0.02%
2023/01/31	1	20.05	1	20.05	20.05	0	4,794	0.00%
2023/01/30	4	19.91	0	0.00	19.80	4	4,739	0.08%
2023/01/17	0	0.00	12	19.78	19.85	-12	4,691	-0.26%
2023/01/12	0	0.00	7	19.49	19.60	-7	4,591	-0.15%
2023/01/11	0	19.35	0	0.00	19.35	0	4,543	0.00%
2023/01/10	2	19.40	0	0.00	19.40	2	4,540	0.04%
2023/01/09	5	19.35	0	0.00	19.35	5	4,516	0.11%
2023/01/06	5	19.30	0	0.00	19.30	5	4,500	0.11%
2023/01/05	0	0.00	10	19.30	19.30	-10	4,514	-0.22%
2023/01/03	6	18.88	0	0.00	19.20	6	4,453	0.13%
2022/12/30	5	18.87	0	0.00	18.85	5	4,427	0.11%
2022/12/23	2	18.90	0	0.00	18.95	2	4,368	0.05%
2022/12/22	0	0.00	15	18.67	18.75	-15	4,346	-0.35%
2022/12/19	4	18.20	0	0.00	18.35	4	4,281	0.09%
2022/12/16	10.2	18.50	1	18.90	18.35	9.2	4,271	0.22%
2022/12/14	0	0.00	1	18.75	18.80	-1	4,160	-0.02%
2022/12/13	1	18.60	1	18.40	18.50	0	4,147	0.00%
2022/12/12	6	18.43	0	0.00	18.45	6	4,095	0.15%
2022/12/09	5	19.27	2	19.15	19.00	3	4,067	0.07%
2022/12/08	0	0.00	1	18.65	18.85	-1	3,862	-0.03%
2022/12/07	9	19.07	0	0.00	18.85	9	3,836	0.23%
2022/12/06	12.2	19.49	0	0.00	19.20	12.2	3,753	0.33%
2022/12/05	0	0.00	10	20.30	20.20	-10	3,604	-0.28%
2022/12/02	15	20.33	3	20.30	20.30	12	3,560	0.34%
2022/12/01	6	21.03	22	20.87	20.70	-16	3,402	-0.47%
2022/11/30	32	20.30	51	20.64	20.80	-19	2,936	-0.65%
2022/11/29	0	0.00	2	18.95	18.95	-2	2,586	-0.08%
2022/11/28	0	0.00	1	18.70	18.80	-1	2,511	-0.04%
2022/11/25	1	18.35	0	0.00	18.30	1	2,377	0.04%
2022/11/24	0	0.00	12	17.77	17.85	-12	2,293	-0.52%
2022/11/22	0	0.00	1	17.55	17.35	-1	2,275	-0.04%
2022/11/21	2	17.38	0	0.00	17.35	2	2,281	0.09%
2022/11/17	0	0.00	4	17.50	17.65	-4	2,379	-0.17%
2022/11/16	4	17.43	4	17.55	17.35	0	2,368	0.00%
2022/11/15	1	17.70	1	17.80	17.70	0	2,326	0.00%
2022/11/14	1	17.65	53	17.60	17.80	-52	2,318	-2.24%
2022/11/11	13	18.04	10	18.05	18.05	3	2,211	0.14%
2022/11/10	2	18.20	0	0.00	18.40	2	2,185	0.09%
2022/11/09	0	0.00	8	18.41	18.50	-8	2,248	-0.36%
2022/11/08	2	18.05	0	0.00	18.00	2	2,258	0.09%
2022/11/07	1	17.95	0	0.00	18.05	1	2,362	0.04%
2022/11/01	0	0.00	3	17.70	17.70	-3	2,373	-0.13%
2022/10/21	0	17.25	2	17.30	17.30	-2	2,445	-0.08%
2022/10/19	4	17.44	5	17.59	17.35	-1	2,446	-0.04%
2022/10/18	0	0.00	2	17.45	17.45	-2	2,447	-0.08%
2022/10/11	2	17.53	5	17.55	17.50	-3	2,508	-0.12%
2022/10/07	0	0.00	5	17.95	18.00	-5	2,567	-0.19%
2022/10/04	5	17.70	0	0.00	17.75	5	3,093	0.16%
2022/10/03	2	17.70	15	17.48	17.55	-13	3,173	-0.41%
2022/09/30	0	0.00	15	17.25	17.50	-15	3,229	-0.46%
2022/09/29	8	17.15	12	17.15	17.10	-4	3,278	-0.12%
2022/09/28	1	16.95	5	16.85	16.60	-4	3,317	-0.12%
2022/09/26	0	0.00	10	17.85	17.85	-10	3,292	-0.30%
2022/09/22	0	0.00	2	18.55	18.50	-2	3,340	-0.06%
2022/09/20	1	18.70	4	18.79	18.75	-3	3,373	-0.09%
2022/09/19	0	0.00	1	18.65	18.65	-1	3,384	-0.03%
2022/09/16	3	18.77	3	19.00	18.70	0	3,396	0.00%
2022/09/15	3	18.80	7	18.79	18.80	-4	3,416	-0.12%
2022/09/14	0.2	18.50	0	0.00	18.65	0.2	3,531	0.00%
2022/09/13	0	0.00	15	18.67	18.65	-15	3,590	-0.42%
2022/09/12	1	18.50	10	18.60	18.45	-9	3,645	-0.25%
2022/09/08	0	0.00	20	18.40	18.45	-20	3,663	-0.55%
2022/09/07	2	18.00	0	0.00	17.95	2	3,661	0.05%
2022/09/01	0	0.00	10	18.75	18.70	-10	3,667	-0.27%
2022/08/26	1	19.10	0	0.00	19.15	1	3,702	0.03%
2022/08/25	3	19.12	1	19.35	19.10	2	3,735	0.05%
2022/08/24	5	19.20	15	19.24	19.20	-10	3,731	-0.27%
2022/08/23	0	0.00	5	18.90	18.90	-5	3,674	-0.14%
2022/08/22	0	0.00	10	18.95	18.90	-10	3,717	-0.27%
2022/08/19	0	0.00	10	18.95	18.90	-10	3,723	-0.27%
2022/08/18	10	18.70	0	0.00	18.70	10	3,735	0.27%
2022/08/17	9	18.76	0	0.00	18.70	9	3,748	0.24%
2022/08/16	4	18.93	15	18.85	18.85	-11	3,712	-0.30%
2022/08/15	2	19.10	10	19.20	19.20	-8	3,655	-0.22%
2022/08/12	10	19.25	0	0.00	19.25	10	3,634	0.28%
2022/08/11	0	0.00	21.1	19.78	19.85	-21.1	3,577	-0.59%
2022/08/10	0	0.00	20	19.50	19.55	-20	3,591	-0.56%
2022/08/09	0	0.00	10	19.60	19.60	-10	3,624	-0.28%
2022/08/08	1	19.20	0	0.00	19.40	1	3,651	0.03%
2022/08/03	0	0.00	0.1	19.55	19.35	-0.1	3,773	0.00%
2022/08/01	0	0.00	20	19.91	19.95	-20	3,923	-0.51%
2022/07/29	0	0.00	2	19.88	19.80	-2	3,966	-0.05%
2022/07/28	0	0.00	10	19.75	19.75	-10	4,002	-0.25%
2022/07/26	0	0.00	10	19.75	19.65	-10	4,062	-0.25%
2022/07/25	2	19.65	0	0.00	19.65	2	4,118	0.05%
2022/07/22	1	19.35	0	0.00	19.35	1	4,178	0.02%
2022/07/21	0	0.00	1	19.30	19.50	-1	4,277	-0.02%
2022/07/20	11	19.44	1	19.55	19.35	10	4,312	0.23%
2022/07/15	1	18.80	0	0.00	18.80	1	4,367	0.02%
2022/07/14	0	0.00	51	19.05	19.20	-51	4,323	-1.18%
2022/07/13	4	20.63	5	20.85	20.60	-1	4,147	-0.02%
2022/07/12	61	20.62	10	20.40	20.35	51	3,987	1.28%
2022/07/11	201	21.61	0	0.00	21.40	201	3,872	5.19%	大買/鉅額交易
2022/07/08	1	21.80	0	0.00	21.65	1	3,871	0.03%
2022/07/06	3	21.53	1	21.90	21.40	2	3,823	0.05%
2022/07/04	0	0.00	1	22.10	21.80	-1	3,840	-0.03%
2022/07/01	4	22.15	0	0.00	21.95	4	3,924	0.10%
2022/06/27	1	23.00	1	23.30	23.20	0	4,495	0.00%
2022/06/23	0	0.00	10	22.25	22.35	-10	4,515	-0.22%
2022/06/22	0.1	22.30	0	0.00	22.25	0.1	4,511	0.00%
2022/06/21	0	0.00	5	23.10	23.10	-5	4,418	-0.11%
2022/06/20	1.1	23.20	0	0.00	22.80	1.1	4,393	0.03%
2022/06/17	1	23.70	0	0.00	23.60	1	4,361	0.02%
2022/06/16	1	23.90	0	0.00	23.85	1	4,373	0.02%
2022/06/14	0	0.00	0	24.00	23.95	0	4,404	0.00%
2022/06/13	1	24.30	0	0.00	24.15	1	4,426	0.02%
2022/06/01	0.2	24.60	0	0.00	24.50	0.2	5,083	0.00%
2022/05/27	0	0.00	2	24.05	24.00	-2	5,388	-0.04%
2022/05/26	1.2	24.03	0	0.00	23.95	1.2	5,504	0.02%
2022/05/25	2	24.00	0	0.00	24.10	2	5,539	0.04%
2022/05/23	0	0.00	2	24.15	24.15	-2	5,624	-0.04%
2022/05/16	0	0.00	1	23.95	23.95	-1	5,853	-0.02%
2022/05/12	2	23.53	0	0.00	23.45	2	6,070	0.03%
2022/05/10	1	24.25	0	0.00	24.25	1	6,404	0.02%
2022/05/09	1	24.80	26	25.03	24.60	-25	6,485	-0.39%
2022/05/06	3	25.57	1	25.60	25.55	2	6,541	0.03%
2022/05/05	1	26.05	0	0.00	26.15	1	6,623	0.02%
2022/05/03	0	0.00	2	25.60	25.65	-2	6,694	-0.03%
2022/04/28	2	25.25	0	0.00	25.80	2	6,871	0.03%
2022/04/27	122	25.20	0	0.00	25.05	122	6,853	1.78%	大買/鉅額交易
2022/04/26	0	0.00	10	26.05	26.00	-10	6,861	-0.15%
2022/04/25	0	0.00	2	25.95	25.95	-2	6,865	-0.03%
2022/04/22	1	26.50	0	0.00	26.50	1	6,816	0.01%
2022/04/21	0	0.00	6	26.35	26.50	-6	6,834	-0.09%
2022/04/20	5	26.20	10	26.25	26.30	-5	6,875	-0.07%
2022/04/19	0	0.00	5	26.15	26.25	-5	6,929	-0.07%
2022/04/18	2	26.10	0	0.00	26.05	2	7,130	0.03%
2022/04/15	3	26.52	0	0.00	26.40	3	7,184	0.04%
2022/04/14	1	26.30	8	26.45	26.55	-7	7,364	-0.10%
2022/04/12	14	26.01	0	0.00	26.15	14	7,389	0.19%
2022/04/11	1.2	26.38	2	26.15	26.15	-0.8	7,410	-0.01%
2022/04/08	1	26.50	0	0.00	26.60	1	7,422	0.01%
2022/04/07	4	26.46	0	0.00	26.25	4	7,512	0.05%
2022/04/06	6	26.68	0	0.00	26.75	6	7,510	0.08%
2022/04/01	11	26.91	1	27.00	27.00	10	7,483	0.13%
2022/03/31	19	27.43	3	27.32	27.30	16	7,388	0.22%
2022/03/30	36	28.04	13	27.99	27.85	23	7,366	0.31%
2022/03/29	5	26.80	2	26.78	26.80	3	7,049	0.04%
2022/03/28	213	26.82	0	0.00	26.80	213	7,062	3.02%	大買/鉅額交易
2022/03/25	0	0.00	10	27.10	27.25	-10	7,058	-0.14%
2022/03/23	0	0.00	10	27.20	27.15	-10	7,109	-0.14%
2022/03/22	0	0.00	20	27.00	27.15	-20	7,152	-0.28%
2022/03/21	113	26.90	11	26.95	27.00	102	7,239	1.41%	大買/鉅額交易
2022/03/18	0	0.00	12	26.80	26.55	-12	7,296	-0.16%
2022/03/17	202.1	26.52	2	26.70	26.75	200.1	7,342	2.73%	大買/鉅額交易
2022/03/16	0	26.35	1	26.50	26.30	-1	7,413	-0.01%
2022/03/15	12	26.46	2	26.45	26.40	10	7,471	0.13%
2022/03/14	0	26.55	10.1	26.30	26.80	-10	7,632	-0.13%
2022/03/11	11	26.57	0	0.00	26.25	11	7,710	0.14%
2022/03/10	4	26.45	1	26.45	26.50	3	7,763	0.04%
2022/03/09	32.2	26.27	30	26.29	26.10	2.2	7,810	0.03%
2022/03/08	4.1	26.86	1	26.70	26.70	3.1	7,737	0.04%
2022/03/07	22	27.90	13	28.32	27.75	9	7,794	0.12%
2022/03/04	2.1	28.68	25	28.73	28.65	-23	8,034	-0.29%
2022/03/03	4	29.10	15	29.00	28.95	-11	8,350	-0.13%
2022/03/02	1	28.85	13	28.84	28.85	-12	9,203	-0.13%
2022/03/01	11	28.73	5.1	28.56	28.75	5.9	9,854	0.06%
2022/02/24	1	27.90	10	28.30	27.80	-9	10,113	-0.09%
2022/02/23	0	28.35	1	28.40	28.45	-1	10,078	-0.01%
2022/02/22	0.1	28.35	4	28.30	28.35	-3.9	10,231	-0.04%
2022/02/21	11	28.65	4.1	28.78	28.70	6.9	10,260	0.07%
2022/02/18	0	0.00	2	28.55	28.55	-2	10,295	-0.02%
2022/02/17	0	0.00	2	28.33	28.35	-2	10,442	-0.02%
2022/02/15	3	28.27	13	28.30	28.35	-10	11,238	-0.09%
2022/02/14	30	28.70	3	28.60	28.30	27	11,335	0.24%
2022/02/11	51	28.95	10	28.95	29.00	41	11,247	0.36%
2022/02/10	7	28.76	1	28.70	28.80	6	11,082	0.05%
2022/02/09	11	28.30	24	28.30	28.50	-13	10,962	-0.12%
2022/02/08	6	28.24	8	28.23	28.25	-2	10,899	-0.02%
2022/02/07	11	27.60	21	27.54	27.80	-10	10,850	-0.09%
2022/01/26	1	26.70	0	0.00	26.60	1	10,807	0.01%
2022/01/25	0	0.00	1	26.90	26.50	-1	10,809	-0.01%
2022/01/24	17	27.10	38	26.86	27.00	-21	10,773	-0.19%
2022/01/21	13	27.69	0	0.00	27.50	13	10,718	0.12%
2022/01/18	2	27.90	0	0.00	27.80	2	10,534	0.02%
2022/01/17	0	0.00	3	27.95	28.05	-3	10,569	-0.03%
2022/01/14	0.1	27.80	0	0.00	27.85	0.1	10,674	0.00%
2022/01/13	2	27.98	4	28.03	28.05	-2	10,691	-0.02%
2022/01/12	2.2	27.60	6	27.64	27.75	-3.9	10,724	-0.04%
2022/01/11	19	27.86	14	27.58	27.65	5	10,735	0.05%
2022/01/10	1.2	28.01	3	28.00	28.05	-1.9	10,654	-0.02%
2022/01/07	0	0.00	2	28.55	28.25	-2	10,611	-0.02%
2022/01/06	1	28.00	1	28.10	28.10	0	10,514	0.00%
2022/01/05	1.1	28.06	3	28.25	28.10	-1.9	10,537	-0.02%
2022/01/04	2.1	28.30	2	28.25	28.25	0.1	10,557	0.00%
2022/01/03	2	28.35	0	0.00	28.40	2	10,591	0.02%
2021/12/30	0	0.00	2	29.05	28.70	-2	10,636	-0.02%
2021/12/29	2	28.75	0.1	28.80	28.85	1.9	10,723	0.02%
2021/12/28	0	0.00	1	28.60	28.65	-1	10,792	-0.01%
2021/12/27	20	28.58	0	0.00	28.50	20	11,099	0.18%
2021/12/24	20	28.60	14	28.49	28.40	6	11,428	0.05%
2021/12/23	1	28.25	0	0.00	28.35	1	11,759	0.01%
2021/12/21	0	0.00	1	28.05	28.20	-1	12,689	-0.01%
2021/12/20	1	28.30	0	0.00	28.10	1	13,086	0.01%
2021/12/17	9	28.26	5	28.26	28.30	4	13,159	0.03%
2021/12/16	12	28.02	3	27.90	27.90	9	13,171	0.07%
2021/12/14	3	28.20	0	0.00	28.10	3	13,455	0.02%
2021/12/13	0	0.00	10	28.20	28.15	-10	13,645	-0.07%
2021/12/10	6.1	28.28	12	28.20	28.20	-5.9	13,719	-0.04%
2021/12/09	2	28.48	6	28.73	28.45	-4	13,672	-0.03%
2021/12/08	25	28.67	0.1	28.80	28.55	24.9	13,661	0.18%
2021/12/07	1	28.65	11	28.79	28.75	-10	13,548	-0.07%
2021/12/06	21.1	28.40	10	28.38	28.35	11.1	13,459	0.08%
2021/12/03	11	28.69	0	0.00	28.50	11	13,445	0.08%
2021/12/02	7	28.51	2	28.50	28.40	5	13,374	0.04%
2021/12/01	0	0.00	2	28.70	28.70	-2	13,300	-0.02%
2021/11/30	20	28.97	3	29.15	28.75	17	13,134	0.13%
2021/11/29	74	28.86	8.1	28.80	28.70	65.9	12,856	0.51%
2021/11/26	80	29.91	101	29.97	29.80	-21	12,642	-0.17%	大賣/
2021/11/25	119	29.65	84	29.84	29.75	35	11,857	0.30%	大買/
2021/11/24	20	29.11	5.3	28.78	29.20	14.7	11,104	0.13%
2021/11/23	2	28.18	0	0.00	28.15	2	10,814	0.02%
2021/11/22	4	28.39	1.1	28.31	28.30	2.9	10,788	0.03%
2021/11/19	1	29.00	9.2	28.65	28.50	-8.2	10,778	-0.08%
2021/11/18	55	28.58	10	28.45	28.70	45	10,714	0.42%
2021/11/16	19	28.49	0	0.00	28.45	19	10,782	0.18%
2021/11/15	9	29.12	122	28.92	28.80	-113	10,695	-1.06%	大賣/鉅額交易
2021/11/12	31	29.14	37	28.95	29.55	-6	10,498	-0.06%
2021/11/11	32	27.62	10	27.50	27.50	22	10,105	0.22%
2021/11/10	23	28.32	3	28.20	28.15	20	10,236	0.20%
2021/11/09	20	27.85	1	28.05	27.95	19	10,379	0.18%
2021/11/08	0	0.00	4	27.83	27.85	-4	10,598	-0.04%
2021/11/05	0.1	27.45	3	27.50	27.55	-2.9	10,861	-0.03%
2021/11/04	32.1	27.22	5	27.50	27.10	27.1	10,873	0.25%
2021/11/03	27	27.25	15	27.46	27.50	12	10,892	0.11%
2021/11/02	10	27.00	0	0.00	26.95	10	11,027	0.09%
2021/10/29	10	26.90	0	0.00	27.00	10	11,323	0.09%
2021/10/27	2	26.60	0	0.00	26.55	2	11,359	0.02%
2021/10/25	5	26.65	2	26.68	26.80	3	11,456	0.03%
2021/10/22	5	26.48	30	26.50	26.35	-25	11,536	-0.22%
2021/10/21	2	26.95	0	0.00	26.85	2	11,544	0.02%
2021/10/20	7	26.99	5	26.95	26.90	2	11,630	0.02%
2021/10/19	2.1	27.20	0	0.00	27.30	2.1	11,719	0.02%
2021/10/18	12	27.70	4	27.75	27.35	8	11,753	0.07%
2021/10/15	0	0.00	5	27.24	27.20	-5	11,849	-0.04%
2021/10/14	6	26.80	1	26.95	26.95	5	12,027	0.04%
2021/10/13	11	27.47	0	0.00	27.15	11	12,000	0.09%
2021/10/12	2	27.80	100	28.00	27.75	-98	12,108	-0.81%
2021/10/08	101	28.25	6	28.10	28.10	95	12,156	0.78%	大買/
2021/10/07	23	28.47	20	28.53	28.70	3	12,374	0.02%
2021/10/06	0	0.00	2	28.23	28.10	-2	12,730	-0.02%
2021/10/05	5	27.45	6	26.76	27.60	-1	12,779	-0.01%
2021/10/04	219	27.47	188	27.67	26.85	31	12,812	0.24%	大買/大賣/
2021/10/01	8.1	28.15	6	28.10	28.10	2.1	12,723	0.02%
2021/09/30	50.1	29.09	2	29.53	28.95	48.1	12,932	0.37%
2021/09/29	6	30.64	6	31.13	29.80	0	13,036	0.00%
2021/09/28	9	30.47	13	30.55	31.00	-4	13,169	-0.03%
2021/09/27	6	30.26	22.5	30.16	30.35	-16.5	16,563	-0.10%
2021/09/24	16	29.22	27	29.30	29.25	-11	18,467	-0.06%
2021/09/23	19	29.01	19	29.01	29.15	0	18,717	0.00%
2021/09/22	23	28.38	16	28.57	28.65	7	18,974	0.04%
2021/09/17	40.2	29.76	16	29.90	29.10	24.2	19,124	0.13%
2021/09/16	55	29.46	80	29.60	29.90	-25	18,943	-0.13%
2021/09/15	19	29.30	16	29.56	28.80	3	18,890	0.02%
2021/09/14	10	29.00	5	29.00	29.15	5	19,005	0.03%
2021/09/13	0	0.00	5	29.36	29.40	-5	19,224	-0.03%
2021/09/09	3	28.30	0	0.00	28.50	3	19,690	0.02%
2021/09/08	5	28.30	0	0.00	28.45	5	19,913	0.03%
2021/09/07	2	28.75	10	28.90	28.85	-8	20,858	-0.04%
2021/09/06	20.1	28.76	0	0.00	28.50	20.1	21,221	0.09%
2021/09/03	21	29.49	2	29.60	29.25	19	21,757	0.09%
2021/09/02	6	29.53	26	29.67	29.45	-20	22,413	-0.09%
2021/09/01	1.1	30.10	11	30.30	30.10	-9.9	22,929	-0.04%
2021/08/31	11	30.42	7	29.96	30.45	4	23,466	0.02%
2021/08/30	0.1	29.50	12	29.51	29.50	-12	24,389	-0.05%
2021/08/27	2	29.28	1	29.55	29.50	1	24,911	0.00%
2021/08/26	2	28.95	0	0.00	29.05	2	25,559	0.01%
2021/08/23	1	28.45	0	0.00	28.45	1	26,948	0.00%
2021/08/20	2.1	28.30	6	28.25	28.10	-4	27,069	-0.01%
2021/08/19	5	29.10	21	29.10	29.00	-16	27,083	-0.06%
2021/08/18	47	28.70	0	0.00	29.95	47	27,251	0.17%
2021/08/17	10	29.60	10	29.60	29.20	0	27,885	0.00%
2021/08/16	0.1	30.30	29	30.25	29.90	-29	27,993	-0.10%
2021/08/13	48	31.39	35	31.25	31.20	13	28,018	0.05%
2021/08/12	1	30.95	18	30.99	31.30	-17	28,173	-0.06%
2021/08/11	34	30.05	8	30.49	30.00	26	28,360	0.09%
2021/08/10	1	30.35	10	30.51	30.70	-9	28,688	-0.03%
2021/08/09	5	30.59	18	30.83	30.70	-13	29,084	-0.04%
2021/08/06	10	31.18	5	31.26	30.95	5	29,674	0.02%
2021/08/05	11	30.85	4	30.80	30.90	7	29,798	0.02%
2021/08/04	7	30.29	8	30.17	30.30	-1	30,190	0.00%
2021/08/03	1	29.55	1	29.70	29.60	0	30,703	0.00%
2021/08/02	1	29.00	2	29.68	29.75	-1	31,372	0.00%
2021/07/30	2	29.35	0	0.00	29.15	2	31,833	0.01%
2021/07/29	5.1	28.85	1	29.25	29.30	4.1	32,167	0.01%
2021/07/28	47	28.77	6	28.95	28.90	41	32,510	0.13%
2021/07/27	27	29.58	10	29.30	29.25	17	33,073	0.05%
2021/07/26	1	29.95	7.2	29.87	29.75	-6.2	33,683	-0.02%
2021/07/23	3.1	30.00	1	30.30	30.45	2.1	34,349	0.01%
2021/07/22	4.1	29.41	6	29.92	29.45	-1.9	34,457	-0.01%
2021/07/21	61.1	29.28	43	29.37	29.30	18.1	34,896	0.05%
2021/07/20	72	30.19	28	30.15	30.05	44	35,053	0.13%
2021/07/19	23	31.21	5	31.30	31.40	18	35,307	0.05%
2021/07/16	48	31.40	11	31.33	31.30	37	36,742	0.10%
2021/07/15	3	30.52	0	0.00	31.15	3	37,062	0.01%
2021/07/14	40	29.43	9	29.68	30.05	31	37,787	0.08%
2021/07/13	194	30.46	6	30.22	30.15	188	38,665	0.49%	大買/鉅額交易
2021/07/12	13	31.71	3	31.75	31.45	10	38,720	0.03%
2021/07/09	1	32.20	4	32.13	31.80	-3	39,020	-0.01%
2021/07/08	10	31.84	1	31.70	32.10	9	39,246	0.02%
2021/07/07	27	32.39	22	32.45	31.80	5	39,497	0.01%
2021/07/06	48.1	33.02	58	33.16	33.35	-9.9	39,662	-0.02%
2021/07/05	62	32.85	148.1	32.64	32.75	-86.1	39,482	-0.22%	大賣/
2021/07/02	673.2	35.19	575	35.32	32.00	98.2	39,015	0.25%	大買/大賣/
2021/07/01	1,421	32.23	1,435	32.35	32.90	-14	35,475	-0.04%	大買/大賣/
2021/06/30	113	29.76	12	29.73	29.95	101	33,491	0.30%	大買/鉅額交易
2021/06/29	26	29.76	5	29.49	29.30	21	33,314	0.06%
2021/06/28	3	29.52	13	29.68	29.70	-10	33,309	-0.03%
2021/06/24	0	0.00	10	29.07	29.15	-10	33,558	-0.03%
2021/06/23	10	28.63	3	28.60	28.75	7	34,034	0.02%
2021/06/22	1	28.95	17	29.01	29.00	-16	34,354	-0.05%
2021/06/21	22	28.53	9	28.66	28.50	13	34,152	0.04%
2021/06/18	15	29.24	13	29.33	29.10	2	33,904	0.01%
2021/06/17	0	0.00	12.2	29.12	29.55	-12.2	33,817	-0.04%
2021/06/16	103	29.64	19	30.10	29.05	84	33,732	0.25%	大買/
2021/06/15	9	30.04	12	30.02	30.10	-3	32,787	-0.01%
2021/06/11	39	30.00	92	30.08	30.00	-53	32,499	-0.16%
2021/06/09	44	30.16	39	30.17	30.05	5	31,523	0.02%
2021/06/08	51	29.73	12.2	29.94	29.80	38.8	31,112	0.12%
2021/06/07	21	29.73	60	29.86	29.80	-39	30,592	-0.13%
2021/06/04	41.2	28.82	36	29.00	28.60	5.2	29,651	0.02%
2021/06/03	103	28.33	59	28.42	28.50	44	29,516	0.15%	大買/
2021/06/02	38	27.90	29	27.74	27.60	9	29,646	0.03%
2021/06/01	6.6	26.95	46	27.02	27.00	-39.4	28,925	-0.14%
2021/05/31	56	26.97	22	26.91	26.80	34	28,924	0.12%
2021/05/28	3	26.10	37	26.14	26.20	-34	28,562	-0.12%
2021/05/27	47	25.91	0	0.00	25.75	47	28,446	0.17%
2021/05/26	24	25.95	10	25.90	26.05	14	28,348	0.05%
2021/05/25	32	26.20	8	26.69	25.90	24	28,179	0.09%
2021/05/24	8	25.33	5	25.13	25.15	3	27,684	0.01%
2021/05/21	5	24.78	5	24.78	24.80	0	27,756	0.00%
2021/05/20	9.2	24.05	6	24.28	24.00	3.2	27,565	0.01%
2021/05/19	14	24.48	0	0.00	24.45	14	27,252	0.05%
2021/05/18	13	24.31	8	24.78	24.85	5	26,955	0.02%
2021/05/17	11	24.33	1	25.15	24.05	10	26,378	0.04%
2021/05/14	6	27.16	118	27.48	26.70	-112	25,940	-0.43%	大賣/鉅額交易
2021/05/13	138	25.66	48	24.81	25.00	90	25,311	0.36%	大買/
2021/05/12	4	25.83	13	25.69	25.70	-9	25,069	-0.04%
2021/05/11	29	28.87	12	28.80	28.00	17	24,485	0.07%
2021/05/10	36.4	28.91	48.1	28.91	28.90	-11.7	23,939	-0.05%
2021/05/07	20.1	29.21	5	29.05	29.05	15.1	23,292	0.06%
2021/05/06	12	31.88	6	31.93	32.25	6	22,826	0.03%
2021/05/05	10	31.33	25.2	31.48	31.30	-15.2	22,518	-0.07%
2021/05/04	5	30.40	180	31.42	30.20	-175	22,164	-0.79%	大賣/鉅額交易
2021/05/03	173	33.44	29	33.38	32.65	144	21,499	0.67%	大買/鉅額交易
2021/04/29	348	32.77	322	32.85	33.50	26	20,888	0.12%	大買/大賣/
2021/04/28	69	32.51	70	32.74	32.50	-1	20,155	0.00%
2021/04/27	24	32.15	13	32.25	32.60	11	20,086	0.05%
2021/04/26	7	31.47	7	31.97	32.10	0	19,617	0.00%
2021/04/23	11	31.09	60	31.04	31.30	-49	19,396	-0.25%
2021/04/22	44	32.66	238	32.88	31.75	-194	19,134	-1.01%	大賣/鉅額交易
2021/04/21	10	31.51	6	31.42	31.40	4	17,793	0.02%
2021/04/20	30	31.18	16	31.19	31.85	14	17,379	0.08%
2021/04/19	39	32.03	30.1	31.90	32.65	8.9	16,683	0.05%
2021/04/16	73	29.71	13	29.97	29.70	60	15,557	0.39%
2021/04/15	28	29.27	31	29.17	29.15	-3	15,203	-0.02%
2021/04/14	22	27.94	14	27.91	27.90	8	14,958	0.05%
2021/04/13	13.5	28.94	48	28.54	28.20	-34.5	14,843	-0.23%
2021/04/12	44	29.48	59	29.32	29.60	-15	14,702	-0.10%
2021/04/09	31	28.12	0	0.00	28.45	31	14,253	0.22%
2021/04/08	3	27.57	28	27.74	28.00	-25	14,186	-0.18%
2021/04/06	29	27.93	32	27.99	27.90	-3	14,641	-0.02%
2021/04/01	1	27.35	1	27.25	27.30	0	14,455	0.00%
2021/03/31	4	27.34	24	27.59	27.50	-20	14,359	-0.14%
2021/03/30	15	27.05	100	26.93	27.30	-85	14,217	-0.60%
2021/03/29	9	27.14	26.1	27.34	27.00	-17.1	14,377	-0.12%
2021/03/26	333.1	26.71	10	26.64	26.80	323.1	15,094	2.14%	大買/鉅額交易
2021/03/25	57	25.38	63.3	26.07	25.95	-6.3	14,603	-0.04%
2021/03/24	3	24.78	30	24.80	24.95	-27	14,095	-0.19%
2021/03/22	0	0.00	6	24.58	24.55	-6	14,127	-0.04%
2021/03/19	20	24.21	31	24.35	24.10	-11	14,283	-0.08%
2021/03/18	2	24.95	40	24.80	24.85	-38	14,257	-0.27%
2021/03/17	1	25.00	0	0.00	25.00	1	14,337	0.01%
2021/03/16	1	25.25	10	25.50	25.15	-9	14,472	-0.06%
2021/03/15	2	25.30	2	25.48	25.60	0	14,467	0.00%
2021/03/12	23	25.26	12	25.35	25.30	11	14,393	0.08%
2021/03/11	40	25.43	8	25.34	25.10	32	14,430	0.22%
2021/03/10	27	25.00	27	25.19	25.35	0	14,519	0.00%
2021/03/09	22	25.10	26	24.98	25.25	-4	14,525	-0.03%
2021/03/08	106	25.74	97	25.65	25.65	9	14,413	0.06%	大買/
2021/03/05	8	23.93	13	24.18	23.85	-5	13,681	-0.04%
2021/03/04	8	24.21	28	24.23	24.35	-20	13,792	-0.15%
2021/03/03	0	0.00	1	23.70	23.95	-1	13,780	-0.01%
2021/03/02	5	23.68	0	0.00	23.55	5	13,978	0.04%
2021/02/26	1	23.80	162	23.58	23.85	-161	14,156	-1.14%	大賣/鉅額交易
2021/02/24	42	23.83	41	23.93	23.65	1	14,651	0.01%
2021/02/23	20	24.27	31.2	24.09	24.35	-11.2	14,864	-0.08%
2021/02/22	2	23.53	0	0.00	23.50	2	14,685	0.01%
2021/02/19	0	0.00	15	23.57	23.50	-15	15,307	-0.10%
2021/02/18	10	23.30	1	23.30	23.25	9	15,492	0.06%
2021/02/17	2	23.05	2	23.05	23.00	0	15,831	0.00%
2021/02/05	1	22.55	18	22.54	22.60	-17	16,518	-0.10%
2021/02/01	2	21.45	21	20.88	21.55	-19	18,013	-0.11%
2021/01/29	0	0.00	10	21.05	20.90	-10	18,260	-0.05%
2021/01/28	0	0.00	1	21.10	21.05	-1	18,452	-0.01%
2021/01/27	6	21.68	1	21.70	21.55	5	18,929	0.03%
2021/01/26	26	21.85	1	21.65	21.85	25	19,461	0.13%
2021/01/25	0	0.00	20	22.00	22.15	-20	20,193	-0.10%
2021/01/22	0	0.00	3	21.87	22.00	-3	20,509	-0.01%
2021/01/21	0	0.00	1	21.40	21.40	-1	20,749	0.00%
2021/01/20	1	21.00	1	21.00	21.10	0	21,386	0.00%
2021/01/19	1	22.30	12	22.33	22.45	-11	22,351	-0.05%
2021/01/18	6	22.12	11	22.20	22.45	-5	23,010	-0.02%
2021/01/15	158	22.87	15	23.00	22.55	143	23,183	0.62%	大買/鉅額交易
2021/01/14	2	22.90	4	23.35	23.45	-2	23,266	-0.01%
2021/01/13	0	0.00	4	23.30	23.20	-4	23,221	-0.02%
2021/01/12	3	22.90	0	0.00	23.10	3	23,313	0.01%
2021/01/11	0	0.00	2	23.30	23.35	-2	23,266	-0.01%
2021/01/08	0	0.00	2	23.35	23.50	-2	23,488	-0.01%
2021/01/07	3	23.97	15	23.89	23.95	-12	23,507	-0.05%
2021/01/06	10	23.92	26	23.35	23.35	-16	23,377	-0.07%
2021/01/05	5	24.46	15	24.61	24.30	-10	23,331	-0.04%
2021/01/04	9	24.12	152	23.99	24.10	-143	23,022	-0.62%	大賣/鉅額交易
2020/12/31	6	23.83	16	23.84	23.75	-10	22,751	-0.04%
2020/12/30	20	23.66	24	23.99	23.55	-4	22,459	-0.02%
2020/12/29	5	23.15	15	23.39	23.10	-10	21,832	-0.05%
2020/12/28	4	22.88	4	22.94	22.95	0	21,601	0.00%
2020/12/25	10	22.71	0	0.00	22.75	10	21,460	0.05%
2020/12/24	1	22.60	0	0.00	22.65	1	21,423	0.00%
2020/12/23	85	22.33	7	22.88	22.30	78	21,281	0.37%
2020/12/22	185	23.16	55	23.34	22.20	130	21,110	0.62%	大買/鉅額交易
2020/12/21	0	0.00	10	21.80	22.20	-10	20,107	-0.05%
2020/12/18	0	0.00	7.3	21.33	21.25	-7.3	19,964	-0.04%
2020/12/17	0	0.00	1	21.50	21.35	-1	19,999	-0.01%
2020/12/16	2	21.98	0	0.00	21.85	2	19,924	0.01%
2020/12/15	26	21.44	26	21.42	21.40	0	19,902	0.00%
2020/12/14	2	22.08	2	22.30	22.25	0	19,836	0.00%
2020/12/11	3	22.00	4	22.05	22.00	-1	19,820	-0.01%
2020/12/10	11	22.49	1	22.50	22.45	10	19,784	0.05%
2020/12/09	0	0.00	151	22.05	22.35	-151	19,778	-0.76%	大賣/鉅額交易
2020/12/08	11	22.45	1	22.40	22.35	10	20,209	0.05%
2020/12/07	15	22.34	3	22.48	22.50	12	20,619	0.06%
2020/12/04	126	22.90	1	23.15	23.00	125	20,686	0.60%	大買/鉅額交易
2020/12/03	8	22.71	0	0.00	22.45	8	21,230	0.04%
2020/12/02	33	22.84	72.3	23.24	22.70	-39.3	21,995	-0.18%
2020/12/01	6	23.33	0	0.00	23.55	6	22,003	0.03%
2020/11/30	7	23.61	57	23.74	23.40	-50	22,222	-0.22%
2020/11/27	31	23.25	13	23.38	23.25	18	22,335	0.08%
2020/11/26	37	23.36	1	23.35	23.45	36	22,207	0.16%
2020/11/25	10	23.55	10.1	23.85	23.45	-0.1	22,044	0.00%
2020/11/24	25.5	23.92	1	24.00	23.45	24.5	22,175	0.11%
2020/11/23	15	23.52	76	23.98	24.00	-61	22,055	-0.28%
2020/11/20	20	23.50	3	23.55	23.50	17	21,847	0.08%
2020/11/19	32	24.05	4	24.14	24.10	28	21,994	0.13%
2020/11/18	10.3	24.18	18	24.10	24.00	-7.7	22,015	-0.03%
2020/11/17	26	23.31	7	23.63	23.70	19	21,592	0.09%
2020/11/16	23	23.19	13	23.17	23.40	10	21,668	0.05%
2020/11/13	47	23.08	90	23.39	23.05	-43	21,653	-0.20%
2020/11/12	29	22.87	20	22.85	22.60	9	21,895	0.04%
2020/11/11	33	23.72	91	23.74	23.55	-58	22,015	-0.26%
2020/11/10	34	23.18	2	22.93	23.15	32	22,065	0.15%
2020/11/09	15	23.13	64	23.27	23.65	-49	21,824	-0.22%
2020/11/06	24	22.85	17	23.01	23.00	7	21,415	0.03%
2020/11/05	10	23.00	55	22.70	23.00	-45	21,116	-0.21%
2020/11/04	84	23.05	25	22.89	22.80	59	21,000	0.28%
2020/11/03	23	23.00	74	23.04	23.05	-51	20,453	-0.25%
2020/11/02	90	22.72	70	22.46	22.30	20	19,871	0.10%
2020/10/30	98	22.77	78	22.74	22.75	20	19,090	0.10%
2020/10/29	107	22.40	47	22.59	22.75	60	18,736	0.32%	大買/
2020/10/28	42	22.68	55	22.61	22.50	-13	18,375	-0.07%
2020/10/27	65	22.50	145	22.50	22.15	-80	17,655	-0.45%	大賣/
2020/10/26	136	21.97	134.1	21.95	21.35	1.9	16,454	0.01%	大買/大賣/
2020/10/23	10	20.98	33	20.96	21.15	-23	15,739	-0.15%
2020/10/22	9	20.68	6	20.58	20.55	3	15,560	0.02%
2020/10/21	2	20.60	33	20.55	20.55	-31	15,323	-0.20%
2020/10/20	0	0.00	14	20.20	20.30	-14	15,212	-0.09%
2020/10/19	3	19.90	3	20.00	20.00	0	15,121	0.00%
2020/10/16	33	19.90	8	20.17	19.80	25	15,039	0.17%
2020/10/15	3	19.60	22	19.61	19.95	-19	14,777	-0.13%
2020/10/14	23	19.54	26	19.60	19.50	-3	14,574	-0.02%
2020/10/13	0	0.00	23	19.30	18.90	-23	14,400	-0.16%
2020/10/12	26	18.63	0	0.00	18.50	26	14,170	0.18%
2020/10/07	2	19.20	0	0.00	19.20	2	14,270	0.01%
2020/10/06	0	0.00	2	19.10	19.35	-2	14,312	-0.01%
2020/10/05	0	0.00	6	18.77	19.10	-6	14,381	-0.04%
2020/09/29	2	19.00	2	18.75	18.75	0	14,419	0.00%
2020/09/28	6	18.55	6	18.65	18.95	0	14,398	0.00%
2020/09/25	8	18.60	42	18.51	18.30	-34	14,423	-0.24%
2020/09/23	1	19.15	0	0.00	18.75	1	14,097	0.01%
2020/09/22	2	19.15	1	19.20	19.15	1	14,056	0.01%
2020/09/18	5	19.60	1	19.55	19.45	4	13,968	0.03%
2020/09/17	5	19.65	1	20.00	19.55	4	13,889	0.03%
2020/09/16	23	19.18	4.2	19.23	19.05	18.8	13,673	0.14%
2020/09/14	40	19.60	10	19.52	19.15	30	13,512	0.22%
2020/09/11	16	20.02	36	19.86	19.90	-20	13,290	-0.15%
2020/09/10	5	20.53	10	20.84	20.90	-5	12,760	-0.04%
2020/09/09	6	20.40	2.2	20.55	20.50	3.8	12,245	0.03%
2020/09/08	87.2	20.83	9	20.89	20.75	78.2	11,962	0.65%
2020/09/07	297	21.41	243	21.37	21.45	54	11,200	0.48%	大買/大賣/
2020/09/04	10	19.71	36	19.64	19.50	-26	10,332	-0.25%
2020/09/03	2	19.55	3	19.43	19.55	-1	10,040	-0.01%
2020/09/02	42	19.54	19	19.43	19.15	23	9,755	0.24%
2020/09/01	10	18.91	1	19.20	19.10	9	9,488	0.09%
2020/08/31	1	18.95	6	19.18	19.20	-5	9,487	-0.05%
2020/08/28	10	19.26	3	19.08	19.00	7	9,432	0.07%
2020/08/27	9.3	19.03	2	19.20	18.75	7.3	9,143	0.08%
2020/08/26	0	0.00	19	19.18	19.10	-19	8,908	-0.21%
2020/08/25	11	18.95	13	19.22	18.90	-2	8,808	-0.02%
2020/08/24	7	18.71	4	18.84	19.00	3	8,210	0.04%
2020/08/21	8	18.98	11	18.82	18.75	-3	8,047	-0.04%
2020/08/20	12	18.16	25	18.33	18.35	-13	7,781	-0.17%
2020/08/19	20	18.99	15	19.01	19.20	5	7,423	0.07%
2020/08/18	90	18.56	109	18.48	18.75	-19	6,994	-0.27%	大賣/
2020/08/17	2	17.65	13.3	18.06	18.30	-11.3	6,069	-0.19%
2020/08/14	226	16.62	284.5	16.46	16.65	-58.5	5,671	-1.03%	大買/大賣/
2020/08/13	0	0.00	54	15.15	15.15	-54	5,420	-1.00%
2020/08/12	0	0.00	2	14.75	14.80	-2	5,652	-0.04%
2020/08/11	2	14.90	1	14.90	14.90	1	5,663	0.02%
2020/08/07	0	0.00	0.2	14.60	14.60	-0.2	5,590	0.00%
2020/08/06	0	0.00	3	14.60	14.55	-3	5,595	-0.05%
2020/08/05	0	0.00	32	14.30	14.35	-32	5,588	-0.57%
2020/08/04	0	0.00	10	14.15	14.15	-10	5,580	-0.18%
2020/08/03	0	0.00	10	14.05	13.95	-10	5,618	-0.18%
2020/07/31	3	13.90	0	0.00	13.85	3	5,636	0.05%
2020/07/29	0	0.00	2	14.00	13.80	-2	5,722	-0.03%
2020/07/28	42	13.80	1	13.80	13.65	41	5,748	0.71%
2020/07/27	1	14.50	0	0.00	14.35	1	5,792	0.02%
2020/07/24	1	14.80	2	15.05	14.85	-1	5,870	-0.02%
2020/07/23	0	0.00	10	15.00	15.00	-10	5,870	-0.17%
2020/07/22	1	14.80	1	14.85	14.80	0	5,841	0.00%
2020/07/21	1	14.65	2	14.63	14.65	-1	5,812	-0.02%
2020/07/20	5	14.45	0	0.00	14.45	5	5,830	0.09%
2020/07/15	1	14.60	3	14.68	14.60	-2	5,898	-0.03%
2020/07/14	8	14.59	1	14.90	14.50	7	5,936	0.12%
2020/07/13	1	14.55	1	14.60	14.70	0	5,831	0.00%
2020/07/10	49	14.55	2	14.53	14.45	47	5,834	0.81%
2020/07/09	0	0.00	2	14.95	14.95	-2	5,747	-0.03%
2020/07/07	2	14.75	0	0.00	14.90	2	5,801	0.03%
2020/07/03	1	14.90	3	15.03	14.90	-2	5,769	-0.03%
2020/07/01	0	0.00	1	14.45	14.65	-1	5,819	-0.02%
2020/06/30	1	14.55	0	0.00	14.50	1	5,822	0.02%
2020/06/29	22	14.63	0	0.00	14.65	22	5,870	0.37%
2020/06/24	0	0.00	2	14.90	15.00	-2	5,845	-0.03%
2020/06/23	10	14.85	0	0.00	14.85	10	5,881	0.17%
2020/06/22	0	0.00	2	15.20	15.05	-2	5,889	-0.03%
2020/06/19	21	14.80	0	0.00	14.90	21	5,882	0.36%
2020/06/17	0	0.00	3	15.00	15.10	-3	5,890	-0.05%
2020/06/15	0	0.00	2	14.70	14.60	-2	6,000	-0.03%
2020/06/12	1	14.65	0	0.00	14.85	1	6,030	0.02%
2020/06/09	0	0.00	20	15.25	15.15	-20	6,110	-0.33%
2020/06/08	6	15.43	7	15.24	15.20	-1	6,151	-0.02%
2020/06/05	4	15.34	77	15.30	15.30	-73	6,044	-1.21%
2020/06/04	42	14.90	11	14.94	14.90	31	5,978	0.52%
2020/06/03	0	0.00	2	14.95	14.85	-2	6,041	-0.03%
2020/06/02	4	14.34	1	14.30	14.35	3	5,901	0.05%
2020/05/29	1	14.10	0	0.00	14.10	1	5,836	0.02%
2020/05/28	6	14.23	0	0.00	14.15	6	5,794	0.10%
2020/05/27	10	14.30	11	14.39	14.40	-1	5,758	-0.02%
2020/05/25	2	14.23	0	0.00	14.35	2	5,686	0.04%
2020/05/22	27	14.64	1	14.55	14.50	26	5,613	0.46%
2020/05/21	5	14.97	9	14.91	15.00	-4	5,515	-0.07%
2020/05/20	29	15.36	14	15.28	15.15	15	5,388	0.28%
2020/05/19	13	14.83	89.2	15.13	15.15	-76.2	4,976	-1.53%
2020/05/18	5	13.87	10	13.90	13.80	-5	4,632	-0.11%
2020/05/15	10	13.75	0	0.00	13.80	10	4,625	0.22%
2020/05/13	6	14.20	0	0.00	14.30	6	4,526	0.13%
2020/05/08	1	14.90	0	0.00	14.90	1	4,469	0.02%
2020/05/06	2	14.80	10	14.75	14.65	-8	4,405	-0.18%
2020/05/04	42	14.55	0	0.00	14.55	42	4,350	0.97%
2020/04/30	10	15.05	2.1	15.05	15.05	7.9	4,319	0.18%
2020/04/29	0	0.00	10	14.30	14.45	-10	4,221	-0.24%
2020/04/22	3	13.45	3	13.70	13.65	0	4,204	0.00%
2020/04/20	0	0.00	7.7	14.25	14.20	-7.7	4,109	-0.19%
2020/04/15	0	0.00	2	14.60	14.75	-2	4,073	-0.05%
2020/04/13	10	14.50	1	14.45	14.50	9	4,204	0.21%
2020/04/10	2	13.95	0	0.00	14.05	2	4,208	0.05%
2020/04/08	10	13.60	0	0.00	13.70	10	4,602	0.22%
2020/04/07	0	0.00	30	13.60	13.50	-30	4,560	-0.66%
2020/04/06	40	13.23	4	13.25	13.45	36	4,520	0.80%
2020/04/01	13	13.07	3	13.15	13.05	10	4,451	0.22%
2020/03/31	3	12.60	3	12.80	12.90	0	4,415	0.00%
2020/03/30	0	12.45	0	0.00	12.35	0	4,363	0.00%
2020/03/25	0.1	12.45	0	0.00	12.50	0.1	4,449	0.00%
2020/03/24	4	12.00	0	0.00	11.95	4	4,522	0.09%
2020/03/23	31	11.05	3	11.20	11.20	28	4,528	0.62%
2020/03/20	1	11.40	0	0.00	11.45	1	4,539	0.02%
2020/03/18	0	0.00	11	12.23	11.80	-11	4,420	-0.25%
2020/03/17	40	12.63	2	12.45	12.35	38	4,403	0.86%
2020/03/16	0	0.00	1	13.00	12.95	-1	4,351	-0.02%
2020/03/13	15	12.74	5	12.80	12.85	10	4,268	0.23%
2020/03/12	5	14.09	0	0.00	14.05	5	4,130	0.12%
2020/03/11	1	14.85	0	0.00	15.00	1	4,064	0.02%
2020/03/10	6	14.68	0	0.00	15.05	6	4,062	0.15%
2020/03/09	25	15.23	5	15.20	15.10	20	3,995	0.50%
2020/03/06	1	16.15	0	0.00	16.20	1	3,834	0.03%
2020/03/03	3	16.43	0	0.00	16.45	3	3,930	0.08%
2020/03/02	5	16.17	5	16.15	16.20	0	4,029	0.00%
2020/02/27	4	16.54	30	16.40	16.50	-26	4,009	-0.65%
2020/02/25	1	16.60	0	0.00	16.80	1	4,017	0.02%
2020/02/24	3	16.95	0	0.00	16.85	3	4,018	0.07%
2020/02/21	5	17.20	0	0.00	17.20	5	4,001	0.12%
2020/02/18	1	17.20	0	0.00	17.20	1	3,996	0.03%
2020/02/14	2	17.20	0	0.00	17.15	2	4,054	0.05%
2020/02/12	0	0.00	5	17.03	17.15	-5	4,154	-0.12%
2020/02/07	0	0.00	4	16.70	16.70	-4	4,173	-0.10%
2020/02/06	0	0.00	0.2	17.00	16.90	-0.2	4,180	0.00%
2020/02/05	5	16.62	2	16.60	16.50	3	4,184	0.07%
2020/02/04	3	16.40	2	16.55	16.70	1	4,162	0.02%
2020/02/03	3	16.18	0	0.00	16.30	3	4,143	0.07%
2020/01/31	1	17.00	28	17.02	17.05	-27	4,051	-0.67%
2020/01/30	2	17.00	0	0.00	16.80	2	4,097	0.05%
2020/01/17	12	18.48	0	0.00	18.45	12	3,901	0.31%
2020/01/16	4	18.35	0	0.00	18.40	4	3,929	0.10%
2020/01/15	7	18.38	0	0.00	18.30	7	3,920	0.18%
2020/01/14	1	18.40	0	0.00	18.40	1	3,941	0.03%
2020/01/13	0	0.00	58	18.45	18.40	-58	3,942	-1.47%
2020/01/10	2	18.30	0	0.00	18.35	2	3,955	0.05%
2020/01/09	22	18.35	0	0.00	18.25	22	3,954	0.56%
2020/01/08	4	18.55	153	18.75	18.45	-149	3,834	-3.89%	大賣/鉅額交易
2020/01/07	4	18.74	5	18.75	18.75	-1	3,715	-0.03%
2020/01/06	4	19.20	0	0.00	19.05	4	3,620	0.11%
2020/01/03	218	19.34	3	19.25	19.40	215	3,573	6.02%	大買/鉅額交易
2020/01/02	65	19.10	33	19.05	19.15	32	3,422	0.94%
2019/12/31	10	18.60	0	0.00	18.60	10	3,158	0.32%
2019/12/24	0	0.00	1	18.60	18.55	-1	3,198	-0.03%
2019/12/18	2	18.50	0	0.00	18.45	2	3,003	0.07%
2019/12/12	30	18.20	0	0.00	18.20	30	3,088	0.97%
2019/11/26	1	18.35	1	18.35	18.50	0	3,558	0.00%
2019/11/25	0	0.00	22	18.40	18.40	-22	3,572	-0.62%
2019/11/20	0	0.00	1	18.15	18.25	-1	3,605	-0.03%
2019/11/19	2	18.15	0	0.00	18.15	2	3,647	0.05%
2019/11/15	5	18.10	0	0.00	18.15	5	3,734	0.13%
2019/11/12	3	18.05	0	0.00	18.05	3	3,863	0.08%
2019/11/11	10	18.10	0	0.00	18.10	10	3,936	0.25%
2019/11/07	1	18.70	0	0.00	18.70	1	3,941	0.03%
2019/10/30	1	18.50	0	0.00	18.55	1	4,225	0.02%
2019/10/24	1	18.75	0	0.00	18.75	1	4,244	0.02%
2019/10/23	6	18.45	0	0.00	18.45	6	4,267	0.14%
2019/10/22	1	18.40	1	18.55	18.40	0	4,318	0.00%
2019/10/21	4	18.55	8	18.65	18.70	-4	4,337	-0.09%
2019/10/18	0	0.00	3	18.45	18.50	-3	4,343	-0.07%
2019/10/17	0	0.00	1	18.20	18.30	-1	4,384	-0.02%
2019/10/09	3	17.80	0	0.00	17.90	3	4,538	0.07%
2019/10/08	2	18.00	0	0.00	18.00	2	4,475	0.04%
2019/10/07	0	0.00	1	18.15	18.10	-1	4,456	-0.02%
2019/10/01	0	0.00	5	18.25	18.35	-5	4,635	-0.11%
2019/09/27	13	18.19	1	18.20	18.10	12	4,670	0.26%
2019/09/26	4	18.46	0	0.00	18.35	4	4,653	0.09%
2019/09/25	20	18.50	0	0.00	18.50	20	4,719	0.42%
2019/09/24	1	18.85	0	0.00	18.80	1	4,825	0.02%
2019/09/19	1	19.00	6	18.91	18.90	-5	4,961	-0.10%
2019/09/18	1	18.80	0	0.00	18.95	1	4,972	0.02%
2019/09/17	3	19.10	1	19.05	19.05	2	4,952	0.04%
2019/09/16	19	19.78	8	19.68	19.40	11	4,911	0.22%
2019/09/10	0	0.00	26	18.65	18.80	-26	4,653	-0.56%
2019/09/09	1	18.95	10	19.00	19.00	-9	4,694	-0.19%
2019/09/06	0	0.00	2	19.00	19.00	-2	4,791	-0.04%
2019/09/03	1	18.80	4	18.88	18.75	-3	4,871	-0.06%
2019/09/02	3	18.97	11	19.10	19.05	-8	4,865	-0.16%
2019/08/30	0	0.00	6	18.39	18.55	-6	4,848	-0.12%
2019/08/29	1	18.15	0	0.00	18.10	1	4,793	0.02%
2019/08/28	4	18.00	0	0.00	18.00	4	4,788	0.08%
2019/08/27	1	18.05	2	18.30	18.05	-1	4,821	-0.02%
2019/08/26	0	0.00	1	18.30	18.20	-1	4,797	-0.02%
2019/08/23	20	18.44	2	18.50	18.50	18	4,786	0.38%
2019/08/22	1	18.20	11	18.20	18.25	-10	4,755	-0.21%
2019/08/21	4	18.35	27	18.40	18.30	-23	4,730	-0.49%
2019/08/19	1	18.60	0	0.00	18.60	1	4,650	0.02%
2019/08/15	7	18.12	21	18.15	18.05	-14	4,564	-0.31%
2019/08/14	32	18.56	5	18.20	18.50	27	4,477	0.60%
2019/08/13	6	17.71	0	0.00	17.70	6	4,391	0.14%
2019/08/08	73	18.40	22	18.24	18.40	51	4,331	1.18%
2019/08/07	10	18.50	0	0.00	18.55	10	4,296	0.23%
2019/08/06	2	18.45	0	0.00	18.65	2	4,314	0.05%
2019/08/05	11	19.07	0	0.00	18.85	11	4,308	0.26%
2019/08/02	1	19.90	0	0.00	19.90	1	4,263	0.02%
2019/08/01	0	0.00	2	20.30	20.40	-2	4,272	-0.05%
2019/07/31	1	20.35	0	0.00	20.45	1	4,276	0.02%
2019/07/30	0	0.00	27	20.49	20.45	-27	4,324	-0.62%
2019/07/29	3	20.50	42	20.55	20.45	-39	4,356	-0.90%
2019/07/26	0	0.00	3	20.55	20.55	-3	4,395	-0.07%
2019/07/25	16	20.73	4	20.73	20.65	12	4,432	0.27%
2019/07/24	59	21.10	0	0.00	20.95	59	4,480	1.32%
2019/07/23	0	0.00	2	21.23	21.25	-2	4,576	-0.04%
2019/07/22	2	21.05	22	21.08	21.05	-20	5,045	-0.40%
2019/07/19	2	20.95	0	0.00	21.00	2	5,051	0.04%
2019/07/18	1	21.10	27	21.15	21.05	-26	5,024	-0.52%
2019/07/17	5	21.15	10	20.93	21.05	-5	4,975	-0.10%
2019/07/16	45	20.85	0	0.00	20.80	45	4,939	0.91%
2019/07/11	6	20.66	0	0.00	20.65	6	4,975	0.12%
2019/07/10	2	20.80	0	0.00	20.85	2	4,985	0.04%
2019/07/09	2	20.85	0	0.00	20.80	2	5,001	0.04%
2019/07/08	5	20.88	0	0.00	20.70	5	5,038	0.10%
2019/07/05	4	21.21	0	0.00	21.15	4	5,081	0.08%
2019/07/04	8	21.24	0	0.00	21.20	8	5,188	0.15%
2019/07/03	9	21.33	0	0.00	21.40	9	5,414	0.17%
2019/07/02	2	21.40	1	21.40	21.45	1	5,437	0.02%
2019/07/01	1	21.15	0	0.00	21.20	1	5,363	0.02%
2019/06/28	0	0.00	120	20.65	20.50	-120	5,273	-2.28%	大賣/鉅額交易
2019/06/25	20	20.28	10	20.35	20.25	10	5,077	0.20%
2019/06/24	0	0.00	5	20.30	20.35	-5	5,064	-0.10%
2019/06/21	10	20.15	0	0.00	20.20	10	5,060	0.20%
2019/06/20	25	20.27	10	20.25	20.25	15	5,027	0.30%
2019/06/19	85	20.30	10	20.05	20.30	75	5,059	1.48%
2019/06/18	5	20.10	0	0.00	20.15	5	4,991	0.10%
2019/06/17	11	20.47	1	20.25	20.30	10	4,974	0.20%
2019/06/14	30	20.27	31	20.34	20.30	-1	4,938	-0.02%
2019/06/13	10	19.90	0	0.00	19.80	10	4,863	0.21%
2019/06/12	17	19.80	2	19.78	19.85	15	4,844	0.31%
2019/06/03	0	0.00	1	20.40	20.25	-1	4,993	-0.02%
2019/05/30	1	20.95	0	0.00	21.00	1	5,025	0.02%
2019/05/21	1	21.70	0	0.00	21.70	1	5,327	0.02%
2019/05/17	1	21.30	1	21.40	21.25	0	5,396	0.00%
2019/05/14	0	0.00	1	20.55	21.45	-1	5,542	-0.02%
2019/05/10	8	21.18	1	21.95	21.15	7	5,727	0.12%
2019/05/09	7	21.94	20	22.10	21.85	-13	5,801	-0.22%
2019/05/08	3	22.10	20	21.90	22.20	-17	5,766	-0.29%
2019/05/07	2	21.95	2	21.85	22.25	0	5,800	0.00%
2019/05/06	0	0.00	1	21.55	21.85	-1	5,805	-0.02%
2019/05/02	0	0.00	2	21.60	21.65	-2	5,748	-0.03%
2019/04/30	0	0.00	1	21.20	21.25	-1	5,701	-0.02%
2019/04/29	6	21.08	20	20.95	21.05	-14	5,655	-0.25%
2019/04/26	40	21.62	17	21.79	21.30	23	5,629	0.41%
2019/04/25	30	23.68	0	0.00	23.65	30	5,203	0.58%
2019/04/24	16	23.83	0	0.00	23.80	16	5,210	0.31%
2019/04/22	1	24.20	0	0.00	24.10	1	5,323	0.02%
2019/04/19	0	0.00	15	23.83	24.00	-15	5,345	-0.28%
2019/04/17	2	24.25	0	0.00	24.20	2	5,537	0.04%
2019/04/16	3	24.02	5	24.05	24.15	-2	5,534	-0.04%
2019/04/12	2	24.50	0	0.00	24.30	2	5,547	0.04%
2019/04/11	10	24.68	0	0.00	24.70	10	5,516	0.18%
2019/04/10	33	24.88	3	24.80	25.10	30	5,396	0.56%
2019/04/09	3	24.30	1	24.95	25.00	2	5,269	0.04%
2019/04/03	10	23.90	0	0.00	23.80	10	5,007	0.20%
2019/04/02	0	0.00	3	24.05	23.85	-3	4,994	-0.06%
2019/04/01	3	24.15	0	0.00	23.90	3	4,950	0.06%
2019/03/27	10	23.80	0	0.00	24.00	10	4,924	0.20%
2019/03/19	0	0.00	2	23.90	24.00	-2	4,966	-0.04%
2019/03/15	1	23.60	0	0.00	23.55	1	5,029	0.02%
2019/03/12	1	23.60	0	0.00	23.45	1	5,410	0.02%
2019/02/26	0	0.00	1	24.35	24.00	-1	6,108	-0.02%
2019/02/20	0	0.00	1	25.00	24.85	-1	6,141	-0.02%
2019/02/19	0	0.00	10	24.75	24.80	-10	6,074	-0.16%
2019/02/18	0	0.00	1	24.45	24.60	-1	6,028	-0.02%
2019/02/15	0	0.00	10	24.25	24.20	-10	6,051	-0.17%
2019/02/13	2	24.60	0	0.00	24.10	2	6,041	0.03%
2019/02/12	1	24.30	0	0.00	24.50	1	5,987	0.02%
2019/02/11	2	25.30	8	25.29	24.75	-6	5,937	-0.10%
2019/01/30	9	24.96	1	25.05	25.05	8	5,909	0.14%
2019/01/29	0	0.00	30	24.12	24.05	-30	5,827	-0.51%
2019/01/28	0	0.00	1	23.90	24.00	-1	5,896	-0.02%
2019/01/25	10	24.00	0	0.00	24.05	10	5,898	0.17%
2019/01/22	1	24.00	0	0.00	23.85	1	5,959	0.02%
2019/01/18	0	0.00	22	24.12	24.00	-22	5,995	-0.37%
2019/01/17	0	0.00	6	23.71	23.80	-6	6,055	-0.10%
2019/01/16	1	23.60	1	23.50	23.40	0	6,142	0.00%
2019/01/15	0	0.00	4	23.46	23.60	-4	6,245	-0.06%
2019/01/14	1	23.70	0	0.00	23.30	1	6,267	0.02%
2019/01/10	1	23.20	11	23.19	23.20	-10	6,439	-0.16%
2019/01/09	0	0.00	11	22.52	22.70	-11	6,405	-0.17%
2019/01/08	12	21.94	0	0.00	21.90	12	6,245	0.19%
2019/01/07	0	0.00	2	21.61	21.80	-2	6,285	-0.03%
2018/12/27	3	22.00	0	0.00	21.80	3	6,331	0.05%
2018/12/25	1	21.85	10	21.75	21.85	-9	6,339	-0.14%
2018/12/22	0	0.00	5	22.15	22.15	-5	6,354	-0.08%
2018/12/21	5	22.10	0	0.00	22.35	5	6,482	0.08%
2018/12/20	0	0.00	4	21.95	21.75	-4	6,484	-0.06%
2018/12/19	0	0.00	15	22.15	22.10	-15	6,555	-0.23%
2018/12/17	10	22.75	0	0.00	22.60	10	6,788	0.15%
2018/12/14	17	22.90	0	0.00	22.80	17	6,855	0.25%
2018/12/12	10	22.90	0	0.00	22.90	10	6,787	0.15%
2018/12/11	31	23.16	0	0.00	23.05	31	6,725	0.46%
2018/12/10	0	0.00	3	23.47	23.40	-3	6,673	-0.04%
2018/12/07	5	24.48	58	24.27	24.30	-53	6,611	-0.80%
2018/12/06	8	23.81	3	24.05	23.40	5	6,494	0.08%
2018/12/05	35	24.01	3	24.48	24.15	32	6,466	0.49%
2018/12/04	11	24.06	0	0.00	24.05	11	6,355	0.17%
2018/12/03	5	23.57	9	23.61	24.00	-4	6,242	-0.06%
2018/11/30	2	22.03	4	22.08	22.35	-2	6,003	-0.03%
2018/11/29	5	21.98	0	0.00	21.60	5	5,936	0.08%
2018/11/28	31	21.55	1	21.45	21.60	30	5,819	0.52%
2018/11/27	2	22.13	1	22.45	22.05	1	5,666	0.02%
2018/11/26	1	22.50	0	0.00	22.45	1	5,654	0.02%
2018/11/23	5	23.20	4	23.21	22.65	1	5,669	0.02%
2018/11/22	25	23.42	3	23.55	23.35	22	5,608	0.39%
2018/11/19	0	0.00	2	22.65	22.55	-2	5,625	-0.04%
2018/11/16	2	22.80	0	0.00	22.60	2	5,671	0.04%
2018/11/15	0	0.00	15	22.50	22.60	-15	5,724	-0.26%
2018/11/14	2	22.60	0	0.00	22.45	2	5,762	0.03%
2018/11/09	1	22.45	11	22.20	22.20	-10	5,992	-0.17%
2018/11/08	5	23.00	2	22.85	22.80	3	6,297	0.05%
2018/11/07	9	22.34	8	22.72	22.55	1	6,591	0.02%
2018/11/06	6	22.02	13	22.20	22.15	-7	6,550	-0.11%
2018/11/05	2	21.78	19	21.50	21.80	-17	6,514	-0.26%
2018/11/01	0	0.00	2	21.15	21.05	-2	6,501	-0.03%
2018/10/30	19	19.83	6	19.78	20.00	13	6,525	0.20%
2018/10/29	1	20.40	0	0.00	20.35	1	6,542	0.02%
2018/10/26	0	0.00	2	20.20	20.20	-2	6,575	-0.03%
2018/10/25	18	19.82	10	19.55	19.50	8	6,541	0.12%
2018/10/24	6	21.32	2	21.60	21.20	4	6,413	0.06%
2018/10/23	29	22.42	10	22.25	22.20	19	6,251	0.30%
2018/10/22	2	23.28	3.7	23.20	23.35	-1.7	6,141	-0.03%
2018/10/19	11	22.65	10	22.29	22.45	1	6,136	0.02%
2018/10/18	11	23.58	0	0.00	23.60	11	6,006	0.18%
2018/10/17	5	24.62	2	24.50	24.30	3	5,938	0.05%
2018/10/16	0	0.00	1	24.75	24.95	-1	5,947	-0.02%
2018/10/15	1	25.00	0	0.00	24.65	1	5,997	0.02%
2018/10/12	0	0.00	1	25.10	25.50	-1	5,962	-0.02%
2018/10/11	5	25.55	0	0.00	25.15	5	5,961	0.08%
2018/10/05	2	28.30	2	28.55	28.55	0	6,057	0.00%
2018/10/04	0	0.00	20	29.05	28.95	-20	6,031	-0.33%
2018/10/02	1	30.25	5	30.27	29.95	-4	6,018	-0.07%
2018/10/01	1	30.10	3	30.10	30.15	-2	6,034	-0.03%
2018/09/28	2	30.15	10	30.80	30.40	-8	6,102	-0.13%
2018/09/27	0	0.00	15	29.75	29.70	-15	6,035	-0.25%
2018/09/26	5	29.98	0	0.00	29.80	5	6,041	0.08%
2018/09/20	0	0.00	9.1	27.60	28.25	-9.1	5,828	-0.16%
2018/09/19	6	28.01	8	27.70	27.70	-2	5,871	-0.03%
2018/09/18	2	28.10	2	28.05	28.00	0	5,891	0.00%
2018/09/14	6	28.23	0	0.00	28.60	6	6,015	0.10%
2018/09/13	5	28.32	0	0.00	28.20	5	6,122	0.08%
2018/09/12	1	28.00	1	28.00	28.10	0	6,210	0.00%
2018/09/11	2	27.70	0	0.00	27.70	2	6,289	0.03%
2018/09/06	1	28.90	6	28.65	28.75	-5	6,316	-0.08%
2018/09/05	30	29.12	15	29.02	28.90	15	6,360	0.24%
2018/09/03	0	0.00	18	29.66	29.55	-18	6,507	-0.28%
2018/08/31	26	29.63	32.4	29.88	29.65	-6.4	6,548	-0.10%
2018/08/30	12	30.00	0	0.00	30.00	12	6,645	0.18%
2018/08/29	0	0.00	5	30.62	30.50	-5	6,659	-0.08%
2018/08/28	21	31.25	2	31.35	30.75	19	6,708	0.28%
2018/08/23	0	0.00	4.2	30.51	30.75	-4.2	6,976	-0.06%
2018/08/22	149	31.45	135	31.27	31.00	14	7,023	0.20%	大買/大賣/
2018/08/21	12	31.17	0	0.00	31.20	12	7,084	0.17%
2018/08/20	8	31.19	6	31.30	31.30	2	7,167	0.03%
2018/08/17	365	31.14	361	31.18	30.70	4	7,205	0.06%	大買/大賣/
2018/08/16	1	30.10	5	30.48	30.45	-4	7,182	-0.06%
2018/08/15	7.1	30.65	0	0.00	31.00	7.1	7,273	0.10%
2018/08/14	1	29.60	53	30.13	31.10	-52	7,046	-0.74%
2018/08/13	0	0.00	5	28.70	28.30	-5	7,045	-0.07%
2018/08/10	10	29.65	24	29.74	29.30	-14	7,382	-0.19%
2018/08/09	4	29.51	0	0.00	29.20	4	7,431	0.05%
2018/08/07	0	0.00	9	29.33	29.20	-9	7,427	-0.12%
2018/08/03	1	28.95	8	28.72	28.70	-7	7,443	-0.09%
2018/08/02	5	28.60	6	28.34	28.35	-1	7,430	-0.01%
2018/07/30	1	28.15	0	0.00	28.20	1	7,584	0.01%
2018/07/27	5	28.45	1	28.35	28.50	4	7,616	0.05%
2018/07/26	1	28.25	5	28.15	28.50	-4	7,664	-0.05%
2018/07/25	1	27.90	0	0.00	27.80	1	7,687	0.01%
2018/07/23	5	27.05	2	27.00	27.00	3	7,747	0.04%
2018/07/20	12	26.72	0	0.00	26.75	12	7,968	0.15%
2018/07/19	10	27.30	0	0.00	27.20	10	7,994	0.13%
2018/07/18	20	27.60	3	27.40	27.50	17	8,138	0.21%
2018/07/17	20	28.00	2	28.20	27.90	18	8,189	0.22%
2018/07/16	2	28.68	2	28.75	28.40	0	8,405	0.00%
2018/07/13	15	29.69	0	0.00	29.90	15	8,521	0.18%
2018/07/12	0	0.00	100	29.10	29.40	-100	8,529	-1.17%
2018/07/09	2	28.70	2	28.80	28.75	0	8,953	0.00%
2018/06/29	1	29.45	0	0.00	29.30	1	9,302	0.01%
2018/06/27	1	29.10	0	0.00	29.15	1	9,256	0.01%
2018/06/22	2	29.73	12	30.00	29.75	-10	9,401	-0.11%
2018/06/21	0.2	29.40	0	0.00	29.40	0.2	9,392	0.00%
2018/06/20	10	28.30	2	28.28	29.15	8	9,424	0.08%
2018/06/19	0	0.00	10	28.35	28.10	-10	9,383	-0.11%
2018/06/15	22	28.65	11	28.70	28.65	11	9,373	0.12%
2018/06/14	20	29.23	14	29.19	29.10	6	9,383	0.06%
2018/06/13	1	29.95	0	0.00	29.80	1	9,441	0.01%
2018/06/12	12	29.83	61	29.84	29.85	-49	9,474	-0.52%
2018/06/11	37	30.57	1	30.25	30.25	36	9,420	0.38%
2018/06/08	3	31.20	0	0.00	31.20	3	9,428	0.03%
2018/06/07	0	0.00	8	31.79	31.90	-8	9,401	-0.09%
2018/06/06	1	31.15	2	31.25	31.15	-1	9,397	-0.01%
2018/06/05	2	31.45	3	31.53	31.20	-1	9,382	-0.01%
2018/06/04	10	31.40	1	31.70	31.70	9	9,349	0.10%
2018/06/01	10	31.66	7	31.50	31.50	3	9,322	0.03%
2018/05/31	0	0.00	3	32.07	32.10	-3	9,197	-0.03%
2018/05/30	10	31.20	1	31.35	31.35	9	9,043	0.10%
2018/05/29	4	31.94	3	32.00	31.45	1	9,030	0.01%
2018/05/28	30	31.23	4	31.33	31.30	26	9,018	0.29%
2018/05/25	69	32.11	4	32.10	32.05	65	9,076	0.72%
2018/05/24	25	33.15	0	0.00	33.20	25	9,103	0.27%
2018/05/23	4	33.79	5	33.91	34.00	-1	9,061	-0.01%
2018/05/22	4	33.85	0	0.00	33.25	4	8,908	0.04%
2018/05/21	18	34.73	13	34.03	33.60	5	8,885	0.06%
2018/05/18	3	33.00	63	33.18	33.95	-60	8,590	-0.70%
2018/05/17	0	0.00	2	32.10	31.75	-2	8,254	-0.02%
2018/05/16	1	31.50	2	31.70	31.70	-1	8,172	-0.01%
2018/05/15	5	31.91	0	0.00	31.45	5	8,296	0.06%
2018/05/14	6	31.92	0	0.00	32.40	6	8,370	0.07%
2018/05/11	0	0.00	7	31.61	31.80	-7	8,389	-0.08%
2018/05/10	14	31.30	109	31.23	30.90	-95	8,384	-1.13%	大賣/
2018/05/09	2	31.45	14	31.33	31.05	-12	8,365	-0.14%
2018/05/08	11	32.99	0	0.00	32.60	11	8,392	0.13%
2018/05/07	0	0.00	6.8	33.03	33.35	-6.8	8,430	-0.08%
2018/05/04	2	32.15	7	32.42	32.55	-5	8,521	-0.06%
2018/05/03	4	32.45	11	32.64	32.60	-7	8,685	-0.08%
2018/05/02	9	33.32	0	0.00	33.30	9	8,690	0.10%
2018/04/30	2	33.03	0	0.00	33.00	2	8,651	0.02%
2018/04/27	6	33.19	2	33.25	33.55	4	8,690	0.05%
2018/04/26	3	33.05	5	33.48	33.60	-2	8,736	-0.02%
2018/04/25	2	32.25	11	32.20	32.10	-9	8,639	-0.10%
2018/04/24	17	32.87	10	32.74	32.95	7	8,660	0.08%
2018/04/23	50	32.40	7	32.71	32.50	43	8,688	0.49%
2018/04/20	2	33.63	60	33.65	33.10	-58	8,766	-0.66%
2018/04/19	63	32.98	60	33.02	33.00	3	8,722	0.03%
2018/04/18	8	32.50	4	32.63	32.65	4	8,774	0.05%
2018/04/17	2	31.88	1	31.85	31.55	1	8,829	0.01%
2018/04/16	23	32.72	28	32.46	32.25	-5	9,057	-0.06%
2018/04/13	4	31.80	35	31.85	31.90	-31	9,208	-0.34%
2018/04/12	5	31.03	4	31.15	31.10	1	9,504	0.01%
2018/04/11	1	31.20	1	30.50	30.25	0	9,729	0.00%
2018/04/10	21	31.31	20	30.91	31.15	1	10,059	0.01%
2018/04/09	0	0.00	2	31.15	31.40	-2	10,351	-0.02%
2018/04/03	3	29.40	0	0.00	29.35	3	10,573	0.03%
2018/03/31	1	30.65	1	30.50	30.60	0	12,081	0.00%
2018/03/30	0	0.00	7	30.62	30.65	-7	13,086	-0.05%
2018/03/29	0	0.00	10	30.45	30.50	-10	13,452	-0.07%
2018/03/27	0	0.00	3.1	30.05	30.00	-3.1	13,456	-0.02%
2018/03/26	1	29.75	0	0.00	29.60	1	13,432	0.01%
2018/03/23	1	28.45	2	28.88	29.75	-1	13,414	-0.01%
2018/03/21	5	30.00	6	29.84	29.45	-1	13,407	-0.01%
2018/03/20	0	0.00	1	29.80	29.90	-1	13,481	-0.01%
2018/03/19	1	29.65	4	29.45	29.50	-3	13,563	-0.02%
2018/03/16	2	29.00	31	28.93	29.05	-29	13,527	-0.21%
2018/03/14	1	29.40	0	0.00	29.40	1	13,650	0.01%
2018/03/12	31	28.99	1	28.80	28.60	30	13,987	0.21%
2018/03/09	3	28.22	4	28.25	27.95	-1	14,164	-0.01%
2018/03/08	2	28.10	0	0.00	28.05	2	14,802	0.01%
2018/03/07	0	0.00	1	28.05	27.90	-1	15,475	-0.01%
2018/03/05	0	0.00	3	28.97	27.90	-3	15,651	-0.02%
2018/03/02	2	29.40	1	29.00	28.90	1	15,668	0.01%
2018/03/01	6	29.55	1	29.45	29.70	5	15,776	0.03%
2018/02/27	0	0.00	3	28.88	29.20	-3	15,719	-0.02%
2018/02/26	4	28.81	2	28.95	29.00	2	15,721	0.01%
2018/02/21	0	0.00	2	27.40	27.50	-2	16,059	-0.01%
2018/02/12	1	26.70	0	0.00	26.65	1	16,094	0.01%
2018/02/09	2	27.13	2	26.90	27.10	0	16,231	0.00%
2018/02/08	2	27.03	1	27.20	27.25	1	16,352	0.01%
2018/02/07	8	27.36	2	27.33	26.90	6	16,513	0.04%
2018/02/06	1	26.95	4	26.63	26.35	-3	16,691	-0.02%
2018/02/05	1	28.20	0	0.00	28.05	1	17,180	0.01%
2018/02/02	0	0.00	1	28.95	28.95	-1	17,734	-0.01%
2018/02/01	1	29.00	10	28.93	28.80	-9	17,753	-0.05%
2018/01/31	5	28.67	10	28.67	28.75	-5	17,730	-0.03%
2018/01/30	3	30.22	1	30.30	29.35	2	17,647	0.01%
2018/01/29	1	30.45	2	30.40	30.50	-1	17,715	-0.01%
2018/01/26	6	29.95	9	29.98	29.80	-3	17,625	-0.02%
2018/01/25	2	29.50	3	29.63	29.55	-1	17,442	-0.01%
2018/01/23	2	29.45	0	0.00	29.10	2	17,398	0.01%
2018/01/22	1	29.15	57	28.87	29.70	-56	17,341	-0.32%
2018/01/19	24	29.54	1	29.40	29.15	23	17,290	0.13%
2018/01/18	0	0.00	5	29.90	29.80	-5	17,160	-0.03%
2018/01/17	0	0.00	16	29.92	30.15	-16	17,062	-0.09%
2018/01/16	9	29.77	18	29.86	29.65	-9	16,881	-0.05%
2018/01/15	2	29.93	2	30.55	29.90	0	16,759	0.00%
2018/01/12	45	30.61	29	30.50	30.40	16	16,553	0.10%
2018/01/11	6	30.88	5	30.66	30.35	1	16,355	0.01%
2018/01/10	26	31.41	22	31.14	31.05	4	16,264	0.02%
2018/01/09	32	31.17	52	31.42	31.60	-20	15,960	-0.13%
2018/01/08	22	31.02	53	31.17	31.15	-31	15,651	-0.20%
2018/01/05	1	30.35	16	30.62	30.80	-15	15,233	-0.10%
2018/01/04	47	30.63	6	30.51	30.15	41	14,980	0.27%
2018/01/03	82	30.50	44	30.62	30.35	38	14,682	0.26%
2018/01/02	55	31.56	5	31.35	30.80	50	14,308	0.35%