欣陸 (3703)-臺銀-高雄券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
31.20
漲跌
▼1.65
漲幅
-5.02%
成交量
3,594張
產業
上市營建類股
342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

欣陸 (3703)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/09/20	152.1	31.41	3	31.73	31.20	149.1	2,692	5.54%	大買/鉅額交易
2024/09/12	6	31.50	2	31.70	31.45	4	2,811	0.14%
2024/09/11	0	0.00	3	31.40	31.60	-3	2,835	-0.11%
2024/09/10	8.1	31.66	13	31.85	31.65	-4.9	2,872	-0.17%
2024/09/09	14	31.08	0	0.00	31.65	14	2,916	0.48%
2024/09/06	3	31.70	0	0.00	31.65	3	2,929	0.10%
2024/09/05	2.1	31.50	0	0.00	31.30	2.1	2,938	0.07%
2024/09/04	0	32.00	1	32.00	31.80	-1	2,963	-0.03%
2024/09/03	3	33.32	0	0.00	33.10	3	3,024	0.10%
2024/08/30	0	34.70	0	0.00	34.70	0	3,141	0.00%
2024/08/29	0	34.20	1	34.20	34.20	-1	3,254	-0.03%
2024/08/28	0	0.00	2	34.35	34.45	-2	3,343	-0.06%
2024/08/27	2	34.50	0	0.00	34.65	2	3,407	0.06%
2024/08/26	1	34.35	0	0.00	34.55	1	3,445	0.03%
2024/08/22	2	33.38	1.3	33.20	33.80	0.7	3,496	0.02%
2024/08/21	2.1	33.65	8	34.03	33.75	-6	3,506	-0.17%
2024/08/19	1	34.50	0	0.00	34.60	1	3,642	0.03%
2024/08/16	4	34.10	31	34.30	34.25	-27	3,750	-0.72%
2024/08/15	1	33.95	1	34.40	33.90	0	3,873	0.00%
2024/08/14	0	0.00	2	34.15	34.15	-2	4,160	-0.05%
2024/08/13	1	33.30	1.5	33.42	33.55	-0.5	4,242	-0.01%
2024/08/12	0	0.00	1	33.10	33.20	-1	4,307	-0.02%
2024/08/09	1	32.35	0	0.00	32.30	1	4,328	0.02%
2024/08/07	1	32.25	3	32.70	33.00	-2	4,535	-0.04%
2024/08/06	10.2	30.80	8	30.51	30.80	2.2	4,570	0.05%
2024/08/05	6.3	31.68	16	31.45	31.70	-9.8	4,569	-0.21%
2024/08/02	6.1	34.83	0	0.00	34.70	6.1	4,563	0.13%
2024/08/01	0	0.00	1	35.25	35.80	-1	4,708	-0.02%
2024/07/31	1	35.00	0	0.00	35.45	1	4,798	0.02%
2024/07/30	3	35.15	2.3	35.37	35.60	0.7	5,081	0.01%
2024/07/29	3	35.25	0	0.00	35.25	3	5,581	0.05%
2024/07/26	6	34.94	2	35.18	35.20	4	5,698	0.07%
2024/07/23	18	35.46	3.4	35.46	35.50	14.6	5,910	0.25%
2024/07/22	20	34.14	9	34.46	34.55	11	6,179	0.18%
2024/07/19	15	34.82	3.7	35.01	34.75	11.3	6,631	0.17%
2024/07/18	3	34.68	0	0.00	35.20	3	7,129	0.04%
2024/07/17	7	34.70	0	0.00	34.30	7	7,357	0.10%
2024/07/16	4.1	34.09	3	34.35	34.10	1.1	8,477	0.01%
2024/07/15	1	33.95	0	0.00	34.10	1	9,227	0.01%
2024/07/12	3.1	33.90	1	34.00	33.85	2.1	9,470	0.02%
2024/07/11	20	33.67	0	0.00	33.75	20	9,504	0.21%
2024/07/10	3	33.33	3	33.40	33.20	0	9,546	0.00%
2024/07/09	12	33.00	5.5	33.58	32.75	6.5	9,574	0.07%
2024/07/08	23	34.17	7	33.95	33.50	16	9,530	0.17%
2024/07/05	1	35.80	0	0.00	35.75	1	9,453	0.01%
2024/07/04	12	35.79	0	0.00	36.05	12	9,479	0.13%
2024/07/03	6.3	37.36	0	0.00	37.25	6.3	9,508	0.07%
2024/07/02	16	37.66	13	37.43	37.80	3	9,440	0.03%
2024/07/01	0	0.00	15	37.15	37.25	-15	9,356	-0.16%
2024/06/28	10	36.50	0	0.00	36.65	10	9,328	0.11%
2024/06/26	2	36.20	0.1	36.25	36.40	1.9	9,363	0.02%
2024/06/25	3	36.32	0	0.00	36.35	3	9,404	0.03%
2024/06/24	1	36.00	0	0.00	36.75	1	9,436	0.01%
2024/06/21	1	36.25	0	0.00	36.25	1	9,472	0.01%
2024/06/20	3	36.92	1.2	37.02	36.95	1.8	9,444	0.02%
2024/06/19	2.3	36.81	0.1	36.80	36.90	2.2	9,426	0.02%
2024/06/18	0	0.00	30.5	36.71	36.65	-30.5	9,411	-0.32%
2024/06/17	0	0.00	0.2	36.30	36.50	-0.2	9,392	0.00%
2024/06/13	0	0.00	2	35.75	35.65	-2	9,332	-0.02%
2024/06/12	0.3	35.75	0	0.00	36.05	0.3	9,331	0.00%
2024/06/05	0.1	36.50	0.1	36.55	36.50	0	9,347	0.00%
2024/06/04	0.1	36.35	0.2	36.40	36.70	-0.1	9,296	0.00%
2024/06/03	0	0.00	1	35.20	36.35	-1	9,188	-0.01%
2024/05/31	0	0.00	4	34.73	34.80	-4	9,130	-0.04%
2024/05/30	6	34.00	1	34.80	33.85	5	9,076	0.06%
2024/05/29	4	34.50	1	34.25	34.30	3	9,054	0.03%
2024/05/28	1	34.50	3	34.30	34.55	-2	9,014	-0.02%
2024/05/27	2	34.05	3	34.07	34.00	-1	8,989	-0.01%
2024/05/23	2.2	34.35	2	34.45	34.15	0.2	8,913	0.00%
2024/05/22	2.5	35.28	0	0.00	35.00	2.5	8,832	0.03%
2024/05/21	4.2	36.24	6	36.47	36.00	-1.8	8,714	-0.02%
2024/05/20	11.6	36.63	5	37.06	37.20	6.6	8,582	0.08%
2024/05/17	1	35.45	1.2	35.02	35.55	-0.2	8,291	0.00%
2024/05/16	0.1	34.15	0	34.00	33.90	0.1	8,196	0.00%
2024/05/15	1.3	33.63	12	33.64	33.55	-10.7	8,134	-0.13%
2024/05/14	3	33.57	21	33.58	33.60	-18	8,106	-0.22%
2024/05/13	6.2	33.69	2.3	33.90	33.85	3.9	8,042	0.05%
2024/05/10	0	0.00	0.1	36.10	35.80	-0.1	7,872	0.00%
2024/05/09	1.5	36.28	3.1	36.38	35.95	-1.6	7,804	-0.02%
2024/05/08	1	36.50	13	36.44	36.45	-12	7,726	-0.16%
2024/05/07	1.2	37.12	3.1	37.88	37.20	-1.9	7,642	-0.02%
2024/05/06	6.2	38.70	3.1	38.72	38.65	3.1	7,436	0.04%
2024/05/03	7.2	39.50	2.1	39.67	39.60	5.1	7,264	0.07%
2024/05/02	16.7	39.87	14.4	39.77	39.60	2.3	6,958	0.03%
2024/04/30	3.3	38.20	10.1	38.10	38.00	-6.8	6,418	-0.11%
2024/04/29	10.2	39.02	5.1	39.10	39.10	5.1	6,263	0.08%
2024/04/26	4	38.34	13	38.43	39.00	-9	6,023	-0.15%
2024/04/25	10.1	38.89	17	38.57	38.60	-6.9	5,696	-0.12%
2024/04/24	22	37.70	2	37.83	38.05	20	5,197	0.38%
2024/04/23	12.5	35.95	22	35.74	36.80	-9.5	4,652	-0.20%
2024/04/22	49.4	39.92	26	38.35	37.25	23.4	4,275	0.55%
2024/04/19	42	38.52	25.1	39.05	39.10	16.9	3,090	0.55%
2024/04/18	0	0.00	6.2	34.96	35.55	-6.2	2,307	-0.27%
2024/04/17	5	32.25	2	32.00	32.35	3	2,037	0.15%
2024/04/16	1	32.20	2	32.08	31.75	-1	1,995	-0.05%
2024/04/15	45	33.03	10	32.95	32.95	35	1,919	1.82%
2024/04/11	0	0.00	5	32.35	32.50	-5	1,816	-0.28%
2024/04/10	8	32.77	1	32.85	32.75	7	1,767	0.40%
2024/04/09	1	32.75	12	32.75	32.65	-11	1,720	-0.64%
2024/04/08	10	31.64	0	0.00	31.80	10	1,623	0.62%
2024/04/03	0	0.00	2	31.55	31.60	-2	1,564	-0.13%
2024/04/02	0.1	30.90	9	30.76	31.00	-8.9	1,506	-0.59%
2024/04/01	2	30.75	1	30.80	30.85	1	1,460	0.07%
2024/03/29	7	30.99	0	0.00	30.55	7	1,429	0.49%
2024/03/28	10	30.59	0	0.00	30.20	10	1,329	0.75%
2024/03/27	0	0.00	1	29.95	30.10	-1	1,258	-0.08%
2024/03/26	1.1	29.83	1	29.40	29.70	0.1	1,202	0.01%
2024/03/25	2	28.85	0	0.00	28.95	2	1,119	0.18%
2024/03/19	10	28.80	1	28.80	28.70	9	1,120	0.80%
2024/03/18	0	0.00	6	28.62	28.70	-6	1,138	-0.53%
2024/03/15	0	0.00	5	28.72	28.65	-5	1,130	-0.44%
2024/03/14	0	0.00	1	29.35	29.00	-1	1,110	-0.09%
2024/03/13	0	0.00	0.1	29.05	29.10	-0.1	1,089	-0.01%
2024/03/12	0.1	29.05	2	29.10	29.05	-1.9	1,049	-0.18%
2024/03/11	0	0.00	208	28.63	28.50	-208	996	-20.88%	大賣/鉅額交易
2024/03/08	15	27.68	2	27.90	28.15	13	890	1.46%
2024/03/07	18	28.17	18	27.81	27.80	0	876	0.00%
2024/03/06	31	27.83	24	28.06	28.05	7	864	0.81%
2024/03/05	33	27.37	18	27.45	27.45	15	842	1.78%
2024/03/04	18	27.40	18	27.25	27.25	0	832	0.00%
2024/03/01	28	27.01	16	27.10	27.10	12	819	1.47%
2024/02/29	1	26.90	0	0.00	26.80	1	812	0.12%
2024/02/27	35	26.76	1	26.85	26.70	34	805	4.22%
2024/02/26	10.1	26.85	0	0.00	26.85	10.1	801	1.26%
2024/02/23	20	27.04	0	0.00	26.95	20	791	2.53%
2024/02/22	0	0.00	2	27.05	27.05	-2	784	-0.25%
2024/02/19	1	27.20	0.3	27.15	27.20	0.7	783	0.09%
2024/02/16	18	27.15	17	27.03	27.00	1	791	0.13%
2024/02/01	21	27.56	18	27.32	27.30	3	805	0.37%
2024/01/30	18	27.18	1	27.15	27.15	17	803	2.12%
2024/01/29	3	27.10	1	27.15	27.30	2	809	0.25%
2024/01/26	2	27.05	1	27.05	27.15	1	847	0.12%
2024/01/25	9	27.05	0	0.00	27.05	9	869	1.03%
2024/01/23	1	27.05	1	27.05	27.05	0	873	0.00%
2024/01/22	0	0.00	1	27.20	27.10	-1	875	-0.11%
2024/01/17	3	26.97	1	26.75	26.75	2	885	0.23%
2024/01/16	29	27.43	0	0.00	27.20	29	862	3.36%
2024/01/15	3	27.67	1	27.65	27.65	2	842	0.24%
2024/01/12	13	27.67	0	0.00	27.75	13	843	1.54%
2024/01/11	24	27.76	0	0.00	27.70	24	842	2.85%
2024/01/10	3	27.82	1	27.85	27.85	2	862	0.23%
2024/01/09	1	28.30	1	28.10	28.10	0	861	0.00%
2024/01/08	1.1	28.39	1	28.30	28.30	0.1	874	0.01%
2024/01/04	1	28.25	1	28.25	28.25	0	895	0.00%
2024/01/03	2	28.40	1	28.30	28.30	1	925	0.11%
2023/12/27	2	28.13	1	28.10	28.10	1	918	0.11%
2023/12/20	1	28.20	1	28.25	28.25	0	923	0.00%
2023/12/19	17	28.37	17	28.10	28.10	0	923	0.00%
2023/12/18	0	0.00	6	28.43	28.35	-6	925	-0.65%
2023/12/15	1	28.55	1	28.50	28.50	0	938	0.00%
2023/12/14	17	28.35	17	28.45	28.45	0	928	0.00%
2023/12/13	17	28.05	19	28.26	28.25	-2	910	-0.22%
2023/12/11	18	27.69	18	27.75	27.75	0	873	0.00%
2023/12/07	17	27.80	17	27.60	27.60	0	890	0.00%
2023/12/06	18	28.00	17	27.85	27.85	1	894	0.11%
2023/12/05	17	27.88	20	27.91	27.90	-3	890	-0.34%
2023/12/04	18	27.70	18	27.80	27.80	0	884	0.00%
2023/12/01	17.3	27.85	17	27.65	27.65	0.3	886	0.03%
2023/11/30	18	27.63	22	27.76	27.80	-4	885	-0.45%
2023/11/29	1	27.50	1	27.45	27.45	0	873	0.00%
2023/11/24	18	27.62	18	27.50	27.50	0	903	0.00%
2023/11/22	1	27.40	1	27.45	27.45	0	892	0.00%
2023/11/21	1	27.35	1	27.35	27.35	0	897	0.00%
2023/11/20	19	27.29	18	27.20	27.20	1	893	0.11%
2023/11/17	18	27.52	18	27.30	27.30	0	890	0.00%
2023/11/16	1	27.45	1	27.40	27.40	0	902	0.00%
2023/11/15	0	0.00	2	27.18	27.45	-2	909	-0.22%
2023/11/13	17.3	27.84	17	27.29	27.25	0.3	903	0.03%
2023/11/10	17	27.95	17	28.01	28.00	0	897	0.00%
2023/11/09	17	27.85	17	27.92	27.90	0	906	0.00%
2023/11/08	17	27.85	17	27.75	27.75	0	965	0.00%
2023/11/07	17	27.80	17	27.65	27.65	0	976	0.00%
2023/11/06	17	27.85	21.1	27.76	27.75	-4.1	985	-0.42%
2023/11/03	21	27.98	19	27.72	27.70	2	993	0.20%
2023/11/02	18.3	27.12	18	27.52	27.50	0.3	978	0.03%
2023/11/01	18	27.08	18	27.01	27.00	0	982	0.00%
2023/10/31	18	27.02	18	26.92	26.90	0	995	0.00%
2023/10/30	18	26.95	23	26.94	26.90	-5	1,035	-0.48%
2023/10/27	20	26.89	18	27.02	27.00	2	1,047	0.19%
2023/10/26	18	26.98	18	26.87	26.85	0	1,063	0.00%
2023/10/25	18	26.91	54	27.03	27.10	-36	1,072	-3.36%
2023/10/24	18	26.95	24	26.84	26.80	-6	1,087	-0.55%
2023/10/23	18	26.90	18	26.85	26.85	0	1,108	0.00%
2023/10/20	42	26.85	18	26.81	26.80	24	1,148	2.09%
2023/10/19	22	26.85	14	26.93	26.95	8	1,181	0.68%
2023/10/18	29	27.16	18	26.88	26.75	11	1,202	0.91%
2023/10/17	18	27.64	18	27.37	27.35	0	1,194	0.00%
2023/10/16	18	27.30	58	27.45	27.55	-40	1,220	-3.28%
2023/10/13	18	27.28	20	27.34	27.30	-2	1,245	-0.16%
2023/10/12	18.4	27.60	18	27.44	27.45	0.4	1,269	0.03%
2023/10/11	18	27.15	18	27.40	27.40	0	1,281	0.00%
2023/10/04	18	26.89	19	26.77	26.75	-1	1,300	-0.08%
2023/10/03	1	26.85	0	0.00	27.05	1	1,319	0.08%
2023/09/26	18	26.90	18.4	26.70	26.70	-0.4	1,507	-0.03%
2023/09/25	18	26.89	18	26.92	26.90	0	1,526	0.00%
2023/09/22	18	26.87	18	26.90	26.90	0	1,616	0.00%
2023/09/21	18	27.20	18	26.95	26.95	0	1,679	0.00%
2023/09/20	19	27.41	18	27.20	27.20	1	1,718	0.06%
2023/09/19	18.2	27.00	18	27.19	27.20	0.2	1,745	0.01%
2023/09/18	18	27.00	18	27.00	27.00	0	1,772	0.00%
2023/09/15	18	27.01	18	26.91	26.90	0	1,785	0.00%
2023/09/14	20	26.93	18	26.94	26.95	2	1,807	0.11%
2023/09/13	18	26.88	18	26.80	26.80	0	1,818	0.00%
2023/09/12	18	26.94	24	26.99	26.95	-6	1,834	-0.33%
2023/09/11	18	26.56	18	26.61	26.60	0	1,824	0.00%
2023/09/08	18	26.49	18	26.65	26.65	0	1,835	0.00%
2023/09/07	5	26.35	5	26.60	26.55	0	1,864	0.00%
2023/09/06	0	0.00	1	26.65	26.65	-1	1,877	-0.05%
2023/09/04	1	26.85	0	0.00	26.80	1	1,897	0.05%
2023/09/01	0.2	26.85	4	26.80	26.80	-3.8	1,943	-0.20%
2023/08/31	0	26.40	0	0.00	26.60	0	1,938	0.00%
2023/08/30	0	26.15	0	0.00	26.40	0	1,935	0.00%
2023/08/23	2	25.75	0	0.00	25.80	2	2,000	0.10%
2023/08/21	0	0.00	1	25.90	25.90	-1	2,018	-0.05%
2023/08/18	20	26.15	19	26.18	26.15	1	2,018	0.05%
2023/08/17	0	0.00	0.3	25.70	26.05	-0.3	2,024	-0.01%
2023/08/15	0	0.00	1	25.85	25.90	-1	2,054	-0.05%
2023/08/14	11	26.01	0.3	26.30	25.80	10.7	2,051	0.52%
2023/08/11	2	26.60	0	0.00	26.70	2	2,001	0.10%
2023/08/10	21.1	26.69	18	26.70	26.70	3.1	2,005	0.16%
2023/08/09	18	26.94	18	26.70	26.70	0	2,007	0.00%
2023/08/08	18	27.15	18	26.95	26.95	0	2,005	0.00%
2023/08/07	19	26.98	18	27.25	27.25	1	2,005	0.05%
2023/08/04	17	26.86	17	26.90	26.90	0	2,003	0.00%
2023/08/02	61	27.03	18	27.00	27.00	43	2,047	2.10%
2023/08/01	18.1	26.82	18	27.05	27.05	0.1	2,185	0.01%
2023/07/31	19	27.13	18	26.82	26.80	1	2,230	0.04%
2023/07/28	18	26.78	19	26.86	26.85	-1	2,238	-0.04%
2023/07/27	18	26.75	25	26.90	26.85	-7	2,239	-0.31%
2023/07/26	19	26.41	18	26.55	26.55	1	2,239	0.04%
2023/07/25	29	26.18	19	26.30	26.30	10	2,223	0.45%
2023/07/24	27	26.76	28	26.50	26.50	-1	2,186	-0.05%
2023/07/21	18	26.90	41	26.97	26.95	-23	2,164	-1.06%
2023/07/20	18	26.80	18	26.85	26.85	0	2,166	0.00%
2023/07/19	39	26.76	22	26.69	26.65	17	2,157	0.79%
2023/07/18	24.5	26.87	18	26.90	26.90	6.5	2,144	0.30%
2023/07/17	23.1	26.96	18.1	26.90	26.90	5	2,124	0.24%
2023/07/14	18	27.00	18	27.05	27.05	0	2,114	0.00%
2023/07/13	27.1	27.18	18	27.00	27.00	9.1	2,121	0.43%
2023/07/12	19	27.19	21	27.15	27.15	-2	2,156	-0.09%
2023/07/11	18	27.09	18	27.15	27.15	0	2,161	0.00%
2023/07/10	19	27.05	18	26.95	26.95	1	2,211	0.05%
2023/07/07	19	26.86	20	27.07	27.10	-1	2,221	-0.05%
2023/07/06	47.7	27.38	16	27.29	27.30	31.7	2,220	1.43%
2023/07/05	18.1	28.48	15	28.05	28.05	3.1	2,163	0.14%
2023/07/04	17	28.59	14	28.50	28.50	3	2,139	0.14%
2023/07/03	15	28.87	14	28.75	28.75	1	2,124	0.05%
2023/06/30	12.4	28.54	10.9	28.80	28.80	1.5	2,122	0.07%
2023/06/29	1	30.90	7	30.95	30.85	-6	2,059	-0.29%
2023/06/28	15	30.96	14	30.85	30.85	1	2,020	0.05%
2023/06/27	18	31.01	13	30.95	30.95	5	2,007	0.25%
2023/06/26	15	31.19	14	31.01	31.00	1	2,005	0.05%
2023/06/21	15	31.09	13	31.11	31.10	2	1,988	0.10%
2023/06/20	14	31.39	13	31.20	31.20	1	1,998	0.05%
2023/06/19	12	31.40	12	31.35	31.35	0	2,001	0.00%
2023/06/16	12	31.50	12	31.45	31.45	0	2,065	0.00%
2023/06/15	13	31.35	12	31.35	31.35	1	2,073	0.05%
2023/06/14	13.5	31.44	26	31.35	31.30	-12.5	2,096	-0.60%
2023/06/13	12	31.59	11	31.45	31.45	1	2,183	0.05%
2023/06/12	11	31.55	11	31.55	31.55	0	2,197	0.00%
2023/06/09	26	31.46	13	31.50	31.50	13	2,224	0.58%
2023/06/08	12	31.58	21.2	31.52	31.45	-9.2	2,283	-0.40%
2023/06/07	12	31.15	100	31.41	31.65	-88	2,307	-3.81%
2023/06/06	12	31.00	22	31.12	31.10	-10	2,285	-0.44%
2023/06/05	15	31.05	17	31.09	31.05	-2	2,298	-0.09%
2023/06/02	11	31.23	11	31.00	31.00	0	2,344	0.00%
2023/06/01	24	31.00	53	31.12	31.10	-29	2,351	-1.23%
2023/05/31	12	30.75	18.9	30.73	30.65	-6.9	2,344	-0.29%
2023/05/30	13	30.83	12	30.70	30.70	1	2,347	0.04%
2023/05/29	12	30.75	12	30.75	30.75	0	2,370	0.00%
2023/05/26	12	30.67	12	30.55	30.55	0	2,398	0.00%
2023/05/25	11	30.75	13	30.57	30.55	-2	2,392	-0.08%
2023/05/24	11	30.88	21	30.87	30.85	-10	2,390	-0.42%
2023/05/23	11	30.70	11	30.85	30.85	0	2,393	0.00%
2023/05/22	14	30.65	13	30.64	30.65	1	2,411	0.04%
2023/05/19	10	31.00	10	30.70	30.70	0	2,390	0.00%
2023/05/18	9	31.00	9	30.95	30.95	0	2,372	0.00%
2023/05/17	10	30.73	14	30.93	31.00	-4	2,381	-0.17%
2023/05/16	10	30.75	25	30.76	30.70	-15	2,368	-0.63%
2023/05/15	22	30.42	11	30.55	30.55	11	2,366	0.46%
2023/05/12	10	30.35	10	30.45	30.45	0	2,358	0.00%
2023/05/11	11.3	30.48	10	30.25	30.25	1.3	2,367	0.06%
2023/05/10	11	30.38	10	30.40	30.40	1	2,355	0.04%
2023/05/09	12	30.62	10	30.40	30.40	2	2,345	0.09%
2023/05/08	44	31.23	20	31.30	30.80	24	2,310	1.04%
2023/05/05	21	32.34	100	32.59	32.35	-79	2,141	-3.69%
2023/05/04	9	31.59	25	31.95	32.00	-16	2,098	-0.76%
2023/05/03	10	31.45	10	31.45	31.45	0	2,081	0.00%
2023/05/02	10	31.25	36	31.51	31.45	-26	2,089	-1.24%
2023/04/28	10	31.10	10	31.15	31.20	0	2,083	0.00%
2023/04/27	10	30.85	10	30.92	30.90	0	2,083	0.00%
2023/04/26	11	30.70	10	30.80	30.80	1	2,081	0.05%
2023/04/25	9	31.25	9	30.80	30.80	0	2,087	0.00%
2023/04/24	10	30.95	10	31.15	31.20	0	2,067	0.00%
2023/04/21	29	31.29	9.3	30.95	30.95	19.7	2,076	0.95%
2023/04/20	40	31.54	10	31.40	31.40	30	2,064	1.45%
2023/04/19	25	31.94	10	31.76	31.75	15	2,055	0.73%
2023/04/18	25	32.11	15	32.13	32.05	10	2,052	0.49%
2023/04/17	11	31.64	37	32.16	32.15	-26	2,026	-1.28%
2023/04/14	145	31.67	9	31.60	31.60	136	1,963	6.93%	大買/鉅額交易
2023/04/13	13	31.70	14	31.80	31.70	-1	1,948	-0.05%
2023/04/12	9	31.62	23	31.81	31.80	-14	1,892	-0.74%
2023/04/11	14	31.42	11	31.61	31.60	3	1,864	0.16%
2023/04/10	9	31.30	10	31.30	31.30	-1	1,834	-0.05%
2023/04/07	11	31.08	11	31.30	31.30	0	1,813	0.00%
2023/04/06	47	30.75	12	30.65	30.65	35	1,782	1.96%
2023/03/31	14	30.88	11	30.80	30.80	3	1,763	0.17%
2023/03/30	32	30.87	11	30.85	30.85	21	1,747	1.20%
2023/03/29	35	30.89	10	30.90	30.90	25	1,726	1.45%
2023/03/28	10	31.55	10	31.05	31.05	0	1,717	0.00%
2023/03/27	9	31.70	9	31.40	31.40	0	1,685	0.00%
2023/03/24	15	31.15	10	31.35	31.35	5	1,656	0.30%
2023/03/23	9	31.40	9	31.05	31.05	0	1,642	0.00%
2023/03/22	9	31.55	13	31.33	31.35	-4	1,626	-0.25%
2023/03/21	11	30.50	23	31.17	31.25	-12	1,673	-0.72%
2023/03/20	11	30.34	31	30.56	30.50	-20	1,603	-1.25%
2023/03/17	15	30.13	15	30.28	30.30	0	1,592	0.00%
2023/03/16	42	30.36	12	29.98	29.85	30	1,568	1.91%
2023/03/15	12	31.09	10	30.90	30.90	2	1,477	0.14%
2023/03/14	40	31.15	28	31.24	31.15	12	1,449	0.83%
2023/03/13	27.3	30.96	14	31.23	31.15	13.3	1,420	0.94%
2023/03/10	25.1	31.05	11	31.00	31.00	14.1	1,366	1.03%
2023/03/09	15	31.66	9	31.50	31.50	6	1,349	0.44%
2023/03/08	9	31.90	9	31.75	31.75	0	1,339	0.00%
2023/03/07	9	31.35	9	32.00	32.00	0	1,334	0.00%
2023/03/06	12	31.44	9	31.30	31.30	3	1,320	0.23%
2023/03/03	10	31.37	10	31.41	31.40	0	1,310	0.00%
2023/03/02	9	31.50	9	31.20	31.20	0	1,305	0.00%
2023/03/01	12	31.44	11	31.53	31.50	1	1,302	0.08%
2023/02/24	10	30.80	10	31.20	31.20	0	1,277	0.00%
2023/02/23	10	30.95	10	30.70	30.70	0	1,257	0.00%
2023/02/22	10.6	30.55	11	30.79	30.80	-0.4	1,260	-0.03%
2023/02/21	11.2	30.70	11	30.70	30.70	0.2	1,258	0.02%
2023/02/20	12	30.00	15	30.55	30.60	-3	1,265	-0.24%
2023/02/17	14.1	30.05	16	29.95	29.95	-1.9	1,260	-0.15%
2023/02/16	17	29.89	16	30.10	30.10	1	1,286	0.08%
2023/02/15	18.7	30.13	13	29.72	29.70	5.7	1,298	0.44%
2023/02/14	16	30.45	17	30.20	30.20	-1	1,282	-0.08%
2023/02/13	16	30.25	16	30.30	30.30	0	1,298	0.00%
2023/02/10	16	30.25	17	30.33	30.35	-1	1,296	-0.08%
2023/02/09	16	30.15	17	30.26	30.25	-1	1,304	-0.08%
2023/02/08	16.5	30.25	17	30.15	30.15	-0.5	1,308	-0.04%
2023/02/07	16	29.87	21	30.07	30.10	-5	1,317	-0.38%
2023/02/06	18	29.68	17	30.00	30.00	1	1,340	0.07%
2023/02/03	18.1	29.48	16	29.60	29.60	2.1	1,328	0.16%
2023/02/02	17	29.59	16	29.55	29.55	1	1,338	0.07%
2023/02/01	17.4	29.49	17	29.55	29.55	0.4	1,354	0.03%
2023/01/31	17.6	29.06	17	29.39	29.40	0.6	1,376	0.04%
2023/01/30	26	28.84	14	29.00	29.00	12	1,369	0.88%
2023/01/17	18	28.63	16	28.61	28.65	2	1,388	0.14%
2023/01/16	17.1	28.64	17	28.55	28.55	0.1	1,440	0.00%
2023/01/13	18	28.98	17	28.45	28.45	1	1,494	0.07%
2023/01/12	17.8	29.15	18	28.95	28.95	-0.2	1,513	-0.01%
2023/01/11	17.6	28.86	20	29.05	29.05	-2.4	1,532	-0.15%
2023/01/10	19	28.94	17	28.80	28.80	2	1,540	0.13%
2023/01/09	18	29.07	17	28.85	28.85	1	1,581	0.06%
2023/01/06	17.1	28.02	33	28.51	28.85	-15.9	1,582	-1.00%
2023/01/05	16	28.07	16	28.10	28.10	0	1,645	0.00%
2023/01/04	16	27.80	22	27.85	27.80	-6	1,703	-0.35%
2023/01/03	24	27.88	17	27.79	27.75	7	1,738	0.40%
2022/12/30	15	28.01	23	28.06	28.00	-8	1,755	-0.46%
2022/12/29	19	27.76	15	27.90	27.90	4	1,785	0.22%
2022/12/28	36	28.05	15	27.90	27.90	21	1,816	1.16%
2022/12/27	14	28.23	21	28.21	28.20	-7	1,841	-0.38%
2022/12/26	14	28.21	21	28.15	28.15	-7	1,896	-0.37%
2022/12/23	23	27.78	35	28.05	28.15	-12	1,957	-0.61%
2022/12/22	25	28.10	23	28.13	28.10	2	1,996	0.10%
2022/12/21	15	28.00	26.1	27.94	27.85	-11.1	2,132	-0.52%
2022/12/20	26	28.14	16.1	27.75	27.75	9.9	2,188	0.45%
2022/12/19	17	28.19	16	28.15	28.15	1	2,275	0.04%
2022/12/16	19	28.35	20	28.24	28.20	-1	2,355	-0.04%
2022/12/15	18	28.57	17	28.52	28.50	1	2,415	0.04%
2022/12/14	19.3	28.45	22	28.46	28.40	-2.7	2,456	-0.11%
2022/12/13	62.2	28.80	18	28.35	28.35	44.2	2,559	1.73%
2022/12/12	15	29.73	15	29.65	29.65	0	2,541	0.00%
2022/12/09	14	29.93	15	29.80	29.80	-1	2,589	-0.04%
2022/12/08	17	29.35	17	29.80	29.80	0	2,629	0.00%
2022/12/07	16	29.54	15	29.30	29.30	1	2,657	0.04%
2022/12/06	16	29.80	16	29.25	29.25	0	2,698	0.00%
2022/12/05	16.2	29.92	16	29.80	29.80	0.2	2,804	0.01%
2022/12/02	16	30.05	16	29.90	29.90	0	3,044	0.00%
2022/12/01	26.1	30.04	16	29.95	29.95	10.1	3,119	0.32%
2022/11/30	26	29.76	16	29.90	29.90	10	3,297	0.30%
2022/11/29	17	29.35	17	29.70	29.70	0	3,644	0.00%
2022/11/28	17	28.88	17	29.55	29.55	0	3,816	0.00%
2022/11/25	17.1	28.75	17	28.85	28.85	0.1	3,779	0.00%
2022/11/24	16.1	28.65	16	28.65	28.65	0.1	3,773	0.00%
2022/11/23	16	28.50	16	28.80	28.80	0	3,766	0.00%
2022/11/22	17	28.60	17	28.30	28.30	0	3,756	0.00%
2022/11/21	17	28.60	24	28.56	28.55	-7	3,750	-0.19%
2022/11/18	23.4	28.42	17	28.20	28.20	6.4	3,742	0.17%
2022/11/17	17	28.21	27	28.41	28.45	-10	3,738	-0.27%
2022/11/16	28.2	28.30	21	28.10	28.10	7.2	3,732	0.19%
2022/11/15	25.3	28.48	19	28.37	28.35	6.3	3,718	0.17%
2022/11/14	17	28.22	19	28.64	28.65	-2	3,711	-0.05%
2022/11/11	17	28.40	19	28.18	28.15	-2	3,691	-0.05%
2022/11/10	17	27.85	19	27.85	27.85	-2	3,690	-0.05%
2022/11/09	18	27.91	21	27.70	27.70	-3	3,709	-0.08%
2022/11/08	16	28.19	18	27.80	27.80	-2	3,697	-0.05%
2022/11/07	24	28.01	17	27.85	27.85	7	3,709	0.19%
2022/11/04	20.1	28.07	16	27.95	27.95	4.1	3,742	0.11%
2022/11/03	16	27.90	21	28.21	28.25	-5	3,746	-0.13%
2022/11/02	35	28.12	18	28.22	28.20	17	3,733	0.46%
2022/11/01	21.1	27.91	16	27.85	27.85	5.1	3,717	0.14%
2022/10/31	16	27.68	34	27.93	27.90	-18	3,722	-0.48%
2022/10/28	19	27.76	21	27.53	27.45	-2	3,749	-0.05%
2022/10/27	20	26.86	19	27.31	27.30	1	3,858	0.03%
2022/10/26	17.5	26.39	17	26.45	26.45	0.5	3,830	0.01%
2022/10/25	26	26.51	16	26.25	26.25	10	3,831	0.26%
2022/10/24	19.1	27.20	17	26.50	26.50	2.1	3,812	0.06%
2022/10/21	28	26.80	20	26.98	26.95	8	3,761	0.21%
2022/10/20	27	27.25	18	27.15	27.15	9	3,711	0.24%
2022/10/19	17	27.79	27	27.56	27.50	-10	3,674	-0.27%
2022/10/18	27	28.08	17	27.70	27.70	10	3,656	0.27%
2022/10/17	20	27.82	17.5	27.81	27.80	2.5	3,640	0.07%
2022/10/14	18.1	28.60	17	28.40	28.40	1.1	3,594	0.03%
2022/10/13	17	29.46	16	27.99	28.00	1	3,597	0.03%
2022/10/12	21.2	29.54	21	29.42	29.80	0.2	3,535	0.01%
2022/10/11	16.2	29.85	16	29.65	29.65	0.2	3,502	0.01%
2022/10/07	16	29.69	20	30.20	30.20	-4	3,507	-0.11%
2022/10/06	17.2	30.06	16	29.60	29.60	1.2	3,530	0.03%
2022/10/05	16	30.45	22	30.05	30.05	-6	3,505	-0.17%
2022/10/04	17.1	30.53	16	30.00	30.00	1.1	3,482	0.03%
2022/10/03	16.5	30.38	15	30.00	30.00	1.5	3,469	0.04%
2022/09/30	23	29.28	18	30.16	30.15	5	3,421	0.15%
2022/09/29	16.2	29.17	16.4	29.41	29.40	-0.2	3,372	-0.01%
2022/09/28	19.4	30.57	15	28.60	28.60	4.4	3,346	0.13%
2022/09/27	16.3	30.88	31	30.62	30.80	-14.7	3,217	-0.46%
2022/09/26	23.9	31.82	16	30.94	30.80	7.9	3,171	0.25%
2022/09/23	15	32.00	17.9	32.25	32.25	-2.9	3,099	-0.09%
2022/09/22	18.3	31.41	21	31.89	31.95	-2.7	3,060	-0.09%
2022/09/21	23.3	31.88	20	31.78	31.70	3.3	3,047	0.11%
2022/09/20	23.4	31.73	18	31.87	31.85	5.4	3,022	0.18%
2022/09/19	7.2	31.65	0	0.00	31.65	7.2	2,923	0.25%
2022/09/16	2.1	32.56	10	32.18	32.40	-7.9	2,905	-0.27%
2022/09/15	34	32.78	3	32.90	32.90	31	2,894	1.07%
2022/09/14	2.8	31.89	2	32.05	32.05	0.8	2,880	0.03%
2022/09/13	3.4	32.07	0	0.00	32.20	3.4	2,867	0.12%
2022/09/12	1.9	32.17	2	32.20	32.10	-0.1	2,861	0.00%
2022/09/08	16	32.76	14	33.28	33.00	2	2,756	0.07%
2022/09/07	21	32.83	21	32.54	32.90	0	2,549	0.00%
2022/09/06	37	32.78	36	32.71	32.80	1	2,474	0.04%
2022/09/05	48	32.30	272.1	31.64	32.60	-224.1	2,304	-9.72%	大賣/鉅額交易
2022/09/02	40.1	30.17	25	30.19	30.00	15.1	1,958	0.77%
2022/09/01	26	29.64	15	29.90	29.90	11	1,773	0.62%
2022/08/31	15	29.88	23	29.95	29.95	-8	1,772	-0.45%
2022/08/30	16	29.43	20	29.69	29.65	-4	1,777	-0.23%
2022/08/29	12	29.30	11	29.25	29.25	1	1,787	0.06%
2022/08/26	16	29.80	16	29.65	29.65	0	1,781	0.00%
2022/08/25	17	29.57	19	29.62	29.60	-2	1,791	-0.11%
2022/08/24	26	29.69	16	29.40	29.40	10	1,796	0.56%
2022/08/23	21	29.95	15	29.70	29.70	6	1,847	0.32%
2022/08/22	24	30.07	16	30.16	30.15	8	1,854	0.43%
2022/08/19	16	29.97	18	30.41	30.40	-2	1,868	-0.11%
2022/08/18	16	29.68	26	29.91	29.85	-10	1,890	-0.53%
2022/08/17	36	29.77	31	29.80	29.65	5	1,918	0.26%
2022/08/16	17	29.79	16	29.45	29.45	1	1,921	0.05%
2022/08/15	46	30.02	15	29.85	29.85	31	1,910	1.62%
2022/08/12	40	30.07	15	30.05	30.05	25	1,925	1.30%
2022/08/11	175.1	30.42	22	30.19	30.10	153.1	1,922	7.96%	大買/鉅額交易
2022/08/10	18	30.31	17	30.83	30.85	1	1,901	0.05%
2022/08/09	16	29.79	20	29.99	30.00	-4	1,919	-0.21%
2022/08/08	18	29.68	18	29.68	29.70	0	1,963	0.00%
2022/08/05	19	29.85	16	29.91	29.90	3	2,046	0.15%
2022/08/04	15	30.15	15	29.55	29.55	0	2,127	0.00%
2022/08/03	26	29.88	19.2	30.06	29.95	6.8	2,231	0.30%
2022/08/02	16	29.11	15	28.90	28.90	1	2,495	0.04%
2022/08/01	14	29.25	14	29.30	29.30	0	2,674	0.00%
2022/07/29	15	29.22	14	29.15	29.15	1	2,930	0.03%
2022/07/28	15	29.19	14	29.15	29.15	1	3,412	0.03%
2022/07/27	15	28.66	16	29.02	29.05	-1	3,631	-0.03%
2022/07/26	15	28.76	17	28.67	28.65	-2	3,653	-0.05%
2022/07/25	18	28.14	38	28.53	28.75	-20	3,659	-0.55%
2022/07/22	34	27.97	16	28.25	28.25	18	3,665	0.49%
2022/07/21	16	28.20	16	28.20	28.20	0	3,684	0.00%
2022/07/20	17	28.50	17	28.15	28.15	0	3,690	0.00%
2022/07/19	19	27.99	19	28.22	28.20	0	3,696	0.00%
2022/07/18	17	27.50	22	27.81	27.80	-5	3,703	-0.14%
2022/07/15	22	27.61	18	27.55	27.55	4	3,700	0.11%
2022/07/14	21	26.65	23	27.35	27.50	-2	3,671	-0.05%
2022/07/13	34	26.95	18	26.70	26.65	16	3,649	0.44%
2022/07/12	20	26.50	20	26.85	26.80	0	3,649	0.00%
2022/07/11	19	26.20	20	26.70	26.70	-1	3,653	-0.03%
2022/07/08	19	26.15	19	26.06	26.05	0	3,661	0.00%
2022/07/07	20	25.64	19	26.00	26.00	1	3,688	0.03%
2022/07/06	0	0.00	1	26.30	26.05	-1	3,700	-0.03%
2022/07/05	20	25.75	19	26.00	26.00	1	3,701	0.03%
2022/07/04	19	25.31	19	25.55	25.50	0	3,708	0.00%
2022/07/01	18	26.15	17	25.35	25.35	1	3,714	0.03%
2022/06/29	0	0.00	1	28.50	28.65	-1	3,681	-0.03%
2022/06/28	1	28.35	0	0.00	28.35	1	3,673	0.03%
2022/06/27	1	28.75	3	29.17	28.90	-2	3,679	-0.05%
2022/06/24	16	28.90	18	28.74	28.70	-2	3,669	-0.05%
2022/06/23	1	28.70	0	0.00	28.65	1	3,659	0.03%
2022/06/22	5	28.50	0	0.00	28.50	5	3,635	0.14%
2022/06/20	1.2	28.10	0	0.00	27.50	1.2	3,617	0.03%
2022/06/16	20	29.51	20	28.85	28.85	0	3,598	0.00%
2022/06/15	17	29.15	17	29.25	28.90	0	3,563	0.00%
2022/06/14	18.1	28.55	23	28.79	28.80	-4.9	3,564	-0.14%
2022/06/13	17.2	29.24	17	29.10	29.10	0.2	3,571	0.01%
2022/06/10	17	29.49	21	29.44	29.40	-4	3,555	-0.11%
2022/06/07	4	29.69	8	29.60	29.65	-4	3,535	-0.11%
2022/06/02	0	0.00	3	29.70	29.70	-3	3,544	-0.08%
2022/06/01	16	29.72	16.4	29.85	29.70	-0.4	3,543	-0.01%
2022/05/31	23	29.20	21	29.58	29.70	2	3,531	0.06%
2022/05/27	0	0.00	1	29.75	29.80	-1	3,456	-0.03%
2022/05/26	1	29.75	0	0.00	29.55	1	3,438	0.03%
2022/05/25	4	29.53	0	0.00	29.55	4	3,404	0.12%
2022/05/24	5	29.13	0	0.00	29.05	5	3,375	0.15%
2022/05/23	3	28.97	0	0.00	28.90	3	3,348	0.09%
2022/05/20	1	28.90	5	29.10	28.90	-4	3,341	-0.12%
2022/05/19	0	0.00	4	28.75	29.45	-4	3,314	-0.12%
2022/05/18	10	29.50	1	29.50	29.35	9	3,291	0.27%
2022/05/17	1	29.00	10	29.26	29.45	-9	3,260	-0.28%
2022/05/16	4	29.41	4	28.78	28.85	0	3,213	0.00%
2022/05/13	1	29.50	0.1	29.20	29.45	0.9	3,167	0.03%
2022/05/12	1.2	28.76	23	28.73	28.10	-21.8	3,065	-0.71%
2022/05/11	0	0.00	5	29.05	29.35	-5	2,967	-0.17%
2022/05/10	9	30.77	9	31.00	30.50	0	2,811	0.00%
2022/05/09	5	31.35	7	30.94	30.20	-2	2,409	-0.08%
2022/05/06	2	30.68	4.2	31.13	31.20	-2.2	2,221	-0.10%
2022/05/05	3.2	28.88	31.5	29.69	30.80	-28.3	1,962	-1.44%
2022/05/04	20.4	27.54	70	28.40	28.85	-49.7	1,461	-3.40%
2022/05/03	4	25.80	1	26.20	26.25	3	1,244	0.24%
2022/04/29	1	27.00	0	0.00	26.70	1	1,222	0.08%
2022/04/27	0	0.00	10	26.51	26.50	-10	1,201	-0.83%
2022/04/25	0	0.00	6	27.69	27.25	-6	1,163	-0.52%
2022/04/22	0	0.00	1	28.00	28.15	-1	1,142	-0.09%
2022/04/20	5	27.45	1.1	27.50	27.50	3.9	1,098	0.35%
2022/04/19	0	0.00	3	27.27	27.40	-3	1,098	-0.27%
2022/04/14	5	27.16	3	27.23	27.15	2	1,076	0.19%
2022/04/13	1	26.70	19	26.89	27.15	-18	1,053	-1.71%
2022/04/12	0	0.00	121	26.48	26.45	-121	1,023	-11.82%	大賣/鉅額交易
2022/04/11	134	25.81	0	0.00	26.00	134	1,005	13.32%	大買/鉅額交易
2022/04/08	0	0.00	89	26.37	26.50	-89	992	-8.97%
2022/04/07	1	26.35	1	26.25	26.05	0	979	0.00%
2022/04/06	2	26.35	10	26.88	26.45	-8	969	-0.83%
2022/04/01	2	26.70	30	26.78	26.70	-28	963	-2.91%
2022/03/31	1	26.50	71	26.45	26.40	-70	941	-7.43%
2022/03/29	0	0.00	5	26.25	26.00	-5	867	-0.58%
2022/03/28	0	0.00	14	26.10	26.05	-14	859	-1.63%
2022/03/25	1	25.90	0	0.00	25.80	1	832	0.12%
2022/03/24	1	25.95	1	25.95	26.00	0	824	0.00%
2022/03/23	0	0.00	20	25.88	25.80	-20	811	-2.46%
2022/03/22	0.1	25.45	40	25.47	25.55	-39.9	788	-5.06%
2022/03/21	0	0.00	6	25.23	25.15	-6	768	-0.78%
2022/03/18	0	0.00	10	24.95	24.95	-10	763	-1.31%
2022/03/17	1	24.85	0	0.00	24.85	1	784	0.13%
2022/03/16	0	0.00	10	24.44	24.65	-10	770	-1.30%
2022/03/15	0	0.00	3	23.70	23.60	-3	732	-0.41%
2022/03/14	10	23.53	0	0.00	23.55	10	739	1.35%
2022/03/08	0	0.00	9	22.50	22.15	-9	736	-1.22%
2022/03/07	1	22.80	0	0.00	23.00	1	719	0.14%
2022/03/02	0	0.00	3	23.75	23.60	-3	756	-0.40%
2022/03/01	0	0.00	12	23.76	23.80	-12	777	-1.54%
2022/02/25	10	23.63	0	0.00	23.45	10	783	1.28%
2022/02/24	30	23.62	0	0.00	23.60	30	786	3.81%
2022/02/22	70	23.84	0	0.00	23.80	70	795	8.80%
2022/02/21	41	24.09	0	0.00	24.10	41	797	5.14%
2022/02/18	3	24.15	0	0.00	24.25	3	843	0.36%
2022/02/17	17	24.19	0	0.00	24.15	17	908	1.87%
2022/02/16	73	24.21	0	0.00	24.35	73	918	7.94%
2022/02/15	41	24.28	0	0.00	24.25	41	946	4.33%
2022/02/14	6	24.10	0	0.00	24.30	6	980	0.61%
2022/02/09	0	0.00	1	24.30	24.30	-1	1,056	-0.09%
2022/01/21	0	0.00	2	24.00	23.70	-2	1,075	-0.19%
2022/01/19	0	0.00	2	24.00	24.00	-2	1,105	-0.18%
2022/01/14	1	23.90	0	0.00	23.95	1	1,134	0.09%
2022/01/12	1	23.90	0	0.00	24.15	1	1,209	0.08%
2022/01/11	2	24.28	0	0.00	24.15	2	1,210	0.17%
2022/01/05	0	0.00	1	24.90	24.95	-1	1,224	-0.08%
2021/12/30	1	25.15	0	0.00	25.15	1	1,282	0.08%
2021/12/13	0	0.00	2	26.05	26.00	-2	1,480	-0.14%
2021/11/26	3	25.43	0	0.00	25.15	3	1,624	0.18%
2021/11/25	0	0.00	2	25.55	25.75	-2	1,615	-0.12%
2021/11/24	0	0.00	1	25.60	25.55	-1	1,611	-0.06%
2021/11/22	2	25.30	2	25.40	25.35	0	1,633	0.00%
2021/11/19	1	25.45	1	25.40	25.35	0	1,637	0.00%
2021/11/18	2	25.35	0	0.00	25.45	2	1,673	0.12%
2021/11/17	4	25.68	1	25.60	25.65	3	1,712	0.18%
2021/11/16	2	25.68	0	0.00	26.20	2	1,693	0.12%
2021/11/15	0.5	25.35	0	0.00	25.15	0.5	1,664	0.03%
2021/11/12	1	25.20	0	0.00	25.35	1	1,683	0.06%
2021/11/11	3	25.15	0	0.00	25.00	3	1,684	0.18%
2021/11/09	0	0.00	1	24.65	24.60	-1	1,657	-0.06%
2021/11/08	1	24.75	0	0.00	24.60	1	1,652	0.06%
2021/11/05	4	25.58	0	0.00	25.20	4	1,654	0.24%
2021/11/03	1	24.90	0	0.00	25.10	1	1,742	0.06%
2021/11/02	1	25.00	0	0.00	24.90	1	1,798	0.06%
2021/10/25	1	24.70	0	0.00	24.80	1	1,790	0.06%
2021/10/22	5	24.90	0	0.00	24.80	5	1,813	0.28%
2021/10/21	0	0.00	3	25.10	25.55	-3	1,804	-0.17%
2021/10/20	7	24.54	0	0.00	24.40	7	1,742	0.40%
2021/10/19	1	25.10	0	0.00	24.80	1	1,736	0.06%
2021/10/18	2	25.10	3	25.00	24.90	-1	1,740	-0.06%
2021/10/06	2	23.30	1	23.40	23.30	1	1,838	0.05%
2021/10/05	2	22.70	0	0.00	23.20	2	1,856	0.11%
2021/10/04	5	22.96	5	22.87	22.90	0	1,867	0.00%
2021/09/30	3	23.45	0	0.00	23.60	3	1,892	0.16%
2021/09/28	1	23.10	0	0.00	23.15	1	1,943	0.05%
2021/09/23	2	23.08	0	0.00	23.10	2	2,134	0.09%
2021/09/22	5	23.29	2	23.43	23.05	3	2,175	0.14%
2021/09/17	1	24.15	0	0.00	23.50	1	2,186	0.05%
2021/09/16	1	24.60	0	0.00	24.60	1	2,109	0.05%
2021/09/14	5	24.95	0	0.00	25.25	5	2,152	0.23%
2021/09/13	0	0.00	7	24.75	25.25	-7	2,212	-0.32%
2021/09/09	0	0.00	1	24.25	24.20	-1	2,286	-0.04%
2021/09/08	2	24.00	0	0.00	23.85	2	2,337	0.09%
2021/09/02	1	23.85	0	0.00	24.00	1	2,355	0.04%
2021/08/25	1	23.55	0	0.00	23.65	1	2,348	0.04%
2021/08/19	2	22.00	0	0.00	22.00	2	2,297	0.09%
2021/08/12	2	23.45	0	0.00	23.60	2	2,371	0.08%
2021/08/11	0	0.00	1	23.70	23.40	-1	2,414	-0.04%
2021/08/10	1	23.50	0	0.00	23.65	1	2,435	0.04%
2021/08/06	0	0.00	1	24.50	25.40	-1	2,548	-0.04%
2021/07/30	1	23.95	2	24.05	23.90	-1	3,044	-0.03%
2021/07/29	15	24.10	0	0.00	24.20	15	3,114	0.48%
2021/07/27	1	23.30	0	0.00	23.30	1	3,356	0.03%
2021/07/26	1	23.45	0	0.00	23.50	1	3,424	0.03%
2021/07/21	2	23.40	0	0.00	23.40	2	3,608	0.06%
2021/07/20	3	23.88	0	0.00	23.85	3	3,635	0.08%
2021/07/19	0	0.00	2	23.95	24.55	-2	3,683	-0.05%
2021/07/14	1	23.65	0.1	23.55	23.55	0.9	3,894	0.02%
2021/07/13	2	24.03	1	24.35	23.95	1	3,975	0.03%
2021/07/12	1	24.65	0	0.00	24.40	1	4,047	0.02%
2021/07/09	2	24.60	0	0.00	24.55	2	4,172	0.05%
2021/07/08	1	24.70	0	0.00	24.85	1	4,269	0.02%
2021/07/05	1	24.90	0	0.00	24.85	1	4,410	0.02%
2021/07/02	1	25.30	0	0.00	25.25	1	4,418	0.02%
2021/07/01	4	25.64	0	0.00	25.30	4	4,530	0.09%
2021/06/30	4	27.40	9.2	27.23	27.30	-5.2	4,539	-0.11%
2021/06/29	4	26.78	0	0.00	26.80	4	4,508	0.09%
2021/06/28	2	27.25	2	27.00	27.00	0	4,490	0.00%
2021/06/25	5	27.38	1	27.50	27.50	4	4,468	0.09%
2021/06/24	1	27.50	0	0.00	27.55	1	4,460	0.02%
2021/06/23	11	26.75	0	0.00	26.80	11	4,469	0.25%
2021/06/22	0	0.00	20	26.95	26.90	-20	4,458	-0.45%
2021/06/17	12.3	25.64	1	26.20	26.45	11.3	4,536	0.25%
2021/06/09	0	0.00	2	24.75	24.60	-2	4,802	-0.04%
2021/06/07	1	24.50	0	0.00	24.40	1	4,947	0.02%
2021/06/04	1	25.00	0	0.00	24.75	1	4,971	0.02%
2021/06/03	0	0.00	1	25.15	25.00	-1	5,123	-0.02%
2021/06/01	0	0.00	2	25.35	25.15	-2	5,284	-0.04%
2021/05/31	0	0.00	2	25.00	24.90	-2	5,372	-0.04%
2021/05/27	0	0.00	1	25.05	24.75	-1	5,633	-0.02%
2021/05/25	5	24.90	0	0.00	24.85	5	5,740	0.09%
2021/05/24	10	25.03	0	0.00	24.95	10	5,825	0.17%
2021/05/21	0	0.00	17	24.86	25.20	-17	5,924	-0.29%
2021/05/19	5	24.00	1	24.00	24.05	4	5,957	0.07%
2021/05/18	10	24.40	0	0.00	24.40	10	5,931	0.17%
2021/05/17	3	23.62	16	23.55	22.60	-13	5,912	-0.22%
2021/05/14	0	0.00	5	25.99	24.65	-5	5,818	-0.09%
2021/05/13	0	0.00	2	25.45	25.30	-2	5,731	-0.03%
2021/05/12	1	26.10	5	27.35	26.55	-4	5,625	-0.07%
2021/05/11	7	28.51	3	29.10	28.40	4	5,444	0.07%
2021/05/10	1	28.95	0	0.00	29.00	1	5,340	0.02%
2021/05/07	5	28.30	8	28.40	28.45	-3	5,305	-0.06%
2021/05/06	8	28.15	0.2	29.00	28.65	7.8	5,278	0.15%
2021/05/05	0	0.00	2	28.10	27.95	-2	5,208	-0.04%
2021/05/04	6	27.69	10	26.95	27.55	-4	5,144	-0.08%
2021/05/03	2	28.25	10.1	28.15	27.85	-8.1	5,030	-0.16%
2021/04/29	12	29.38	5	29.16	28.90	7	4,979	0.14%
2021/04/28	0	0.00	8	28.60	28.60	-8	4,885	-0.16%
2021/04/27	2	28.65	1	29.10	28.80	1	4,970	0.02%
2021/04/26	5	28.75	1	28.45	28.70	4	4,961	0.08%
2021/04/23	18	27.34	5	27.90	28.05	13	4,953	0.26%
2021/04/22	3	28.30	0	0.00	27.95	3	4,921	0.06%
2021/04/21	2	28.30	0	0.00	29.05	2	4,816	0.04%
2021/04/20	3	28.60	1	28.25	28.60	2	4,773	0.04%
2021/04/19	0	0.00	10	28.85	28.55	-10	4,751	-0.21%
2021/04/16	3.2	26.82	20	27.20	27.40	-16.8	4,674	-0.36%
2021/04/15	6	26.48	3	26.43	26.85	3	4,582	0.07%
2021/04/13	6	26.21	0	0.00	25.30	6	4,443	0.14%
2021/04/12	5	25.70	0	0.00	25.70	5	4,515	0.11%
2021/04/09	0	0.00	7	25.38	25.70	-7	4,497	-0.16%
2021/04/08	6	25.36	0	0.00	25.50	6	4,438	0.14%
2021/04/07	5	25.03	16	25.16	25.65	-11	4,409	-0.25%
2021/04/06	10	23.80	34	24.07	24.65	-24	4,336	-0.55%
2021/04/01	12	23.94	0	0.00	23.90	12	4,263	0.28%
2021/03/31	0	0.00	2	24.35	24.35	-2	4,242	-0.05%
2021/03/30	4	24.00	0	0.00	24.10	4	4,231	0.09%
2021/03/29	1	24.40	1	24.35	24.10	0	4,234	0.00%
2021/03/26	1	24.15	4	24.43	24.40	-3	4,238	-0.07%
2021/03/25	0	0.00	18	24.18	24.05	-18	4,207	-0.43%
2021/03/24	0	0.00	13	24.08	23.95	-13	4,207	-0.31%
2021/03/23	26	24.17	5	24.18	24.15	21	4,200	0.50%
2021/03/22	0	0.00	12	24.50	24.40	-12	4,185	-0.29%
2021/03/19	13	23.32	18	23.53	23.25	-5	4,050	-0.12%
2021/03/18	13	23.81	0	0.00	23.75	13	4,018	0.32%
2021/03/17	14	24.06	0.3	24.00	24.10	13.8	4,040	0.34%
2021/03/15	3	23.27	11	22.85	23.40	-8	4,094	-0.20%
2021/03/12	7	22.98	1	23.50	22.55	6	4,409	0.14%
2021/03/10	3	23.25	0	0.00	23.25	3	4,585	0.07%
2021/03/09	32	23.57	14	23.30	23.45	18	4,741	0.38%
2021/03/08	6	22.89	10	24.20	23.00	-4	5,020	-0.08%
2021/03/05	5	23.06	115	22.94	22.90	-110	4,990	-2.20%	大賣/鉅額交易
2021/03/04	1	23.35	19	23.33	23.25	-18	5,055	-0.36%
2021/03/03	16	22.98	31	23.00	23.25	-15	4,989	-0.30%
2021/03/02	5	22.50	18	22.51	22.00	-13	4,866	-0.27%
2021/02/26	5	22.05	0	0.00	21.95	5	4,989	0.10%
2021/02/25	1	21.75	4	21.95	22.00	-3	4,989	-0.06%
2021/02/24	1	22.10	2	22.28	21.95	-1	4,990	-0.02%
2021/02/23	0	0.00	15	21.90	22.05	-15	4,905	-0.31%
2021/02/22	1	21.10	28	21.32	21.35	-27	4,813	-0.56%
2021/02/17	0	0.00	1.4	19.97	19.95	-1.4	4,859	-0.03%
2021/02/05	2.2	19.24	0	0.00	19.20	2.2	4,908	0.04%
2021/02/04	6	19.20	0	0.00	19.25	6	4,978	0.12%
2021/02/03	0.2	19.45	0	0.00	19.45	0.2	5,062	0.00%
2021/02/01	27	18.98	2	18.90	18.80	25	5,278	0.47%
2021/01/29	3	19.00	0	0.00	19.05	3	5,332	0.06%
2021/01/25	1	20.25	2	20.30	20.10	-1	5,629	-0.02%
2021/01/22	0	0.00	5	19.11	19.15	-5	5,641	-0.09%
2021/01/21	0	0.00	3	19.28	18.95	-3	5,730	-0.05%
2021/01/20	22	19.18	6	19.31	19.10	16	5,789	0.28%
2021/01/19	2	19.90	19	19.90	19.90	-17	5,782	-0.29%
2021/01/18	3	19.62	2	19.75	20.20	1	5,865	0.02%
2021/01/15	11	20.15	1	20.05	20.10	10	5,919	0.17%
2021/01/14	8	20.67	6	20.55	20.60	2	6,105	0.03%
2021/01/13	1	20.75	0	0.00	20.75	1	6,782	0.01%
2021/01/12	10	20.61	0	0.00	20.50	10	7,264	0.14%
2021/01/11	6	20.40	1	20.55	20.60	5	7,306	0.07%
2021/01/08	2	20.20	2	20.20	20.20	0	7,459	0.00%
2021/01/07	0	0.00	5	20.30	20.40	-5	7,672	-0.07%
2021/01/06	26	20.57	7	20.39	20.25	19	7,864	0.24%
2021/01/05	1	21.10	0	0.00	21.15	1	8,147	0.01%
2021/01/04	1	20.45	0	0.00	20.90	1	8,550	0.01%
2020/12/31	5	20.70	0	0.00	20.70	5	9,355	0.05%
2020/12/29	0	0.00	1	20.80	20.75	-1	10,756	-0.01%
2020/12/28	0	0.00	2	20.55	20.65	-2	10,833	-0.02%
2020/12/24	0	0.00	6	20.75	20.80	-6	11,232	-0.05%
2020/12/23	4	20.44	0	0.00	20.50	4	11,472	0.03%
2020/12/22	7	20.65	5	21.00	20.30	2	11,632	0.02%
2020/12/21	0	0.00	1	21.05	20.95	-1	11,758	-0.01%
2020/12/18	2	20.83	1	21.00	20.75	1	11,844	0.01%
2020/12/17	2	21.10	0	0.00	20.95	2	12,009	0.02%
2020/12/16	1	20.80	2	21.05	21.20	-1	12,256	-0.01%
2020/12/15	0	0.00	1	21.05	20.75	-1	12,239	-0.01%
2020/12/14	3	20.78	1	21.15	20.95	2	12,271	0.02%
2020/12/11	13	20.46	21	20.24	20.50	-8	12,323	-0.06%
2020/12/10	14	21.21	0	0.00	21.10	14	12,432	0.11%
2020/12/09	0	0.00	3.4	20.46	20.95	-3.4	12,602	-0.03%
2020/12/08	19	20.27	12	20.35	19.95	7	12,801	0.05%
2020/12/07	6	21.51	1.6	21.72	21.35	4.4	12,566	0.04%
2020/12/04	4	22.38	0	0.00	22.35	4	12,560	0.03%
2020/12/03	4	22.48	2	23.08	22.45	2	12,669	0.02%
2020/12/02	18	22.97	19	22.98	22.80	-1	12,936	-0.01%
2020/12/01	5	24.25	7.1	24.34	24.40	-2.1	12,795	-0.02%
2020/11/30	7	25.28	5	24.80	24.65	2	12,857	0.02%
2020/11/27	28.4	24.89	0	0.00	24.90	28.4	13,060	0.22%
2020/11/26	3	24.73	0	0.00	24.65	3	13,124	0.02%
2020/11/25	0	0.00	1	25.85	24.65	-1	13,332	-0.01%
2020/11/24	0.3	24.60	0	0.00	24.45	0.3	13,324	0.00%
2020/11/23	1	24.80	0	0.00	24.80	1	13,403	0.01%
2020/11/20	1	25.00	0	0.00	25.05	1	13,557	0.01%
2020/11/19	0	0.00	9	25.24	25.15	-9	13,721	-0.07%
2020/11/18	0.3	25.25	0	0.00	25.10	0.3	13,962	0.00%
2020/11/17	10	24.89	1	24.75	25.30	9	14,030	0.06%
2020/11/16	4	25.28	0	0.00	25.10	4	14,155	0.03%
2020/11/13	2	25.25	1	25.75	25.65	1	14,267	0.01%
2020/11/12	3	25.42	1	26.00	25.20	2	14,403	0.01%
2020/11/11	0	0.00	6	25.97	25.95	-6	14,712	-0.04%
2020/11/10	1	25.55	1	25.15	25.15	0	14,886	0.00%
2020/11/09	95	25.80	9	25.76	25.65	86	14,826	0.58%
2020/11/06	0	0.00	12	25.06	25.10	-12	14,745	-0.08%
2020/11/04	3	24.75	5	24.79	24.75	-2	14,659	-0.01%
2020/11/03	2	24.88	1	25.15	24.85	1	14,676	0.01%
2020/11/02	4	24.45	4	24.45	25.10	0	14,722	0.00%
2020/10/30	5	25.00	0	0.00	24.35	5	14,619	0.03%
2020/10/29	3	24.67	3	24.95	25.00	0	14,538	0.00%
2020/10/28	1	25.50	7	25.21	25.00	-6	14,434	-0.04%
2020/10/27	1	25.55	1	25.65	25.60	0	14,326	0.00%
2020/10/26	0	0.00	0.3	25.50	25.70	-0.3	14,231	0.00%
2020/10/23	2	26.50	12	26.55	26.25	-10	14,136	-0.07%
2020/10/22	12	26.72	1	26.05	26.45	11	14,038	0.08%
2020/10/21	39	26.82	127.1	26.89	26.50	-88.1	13,827	-0.64%	大賣/
2020/10/20	11	26.10	34	26.13	26.50	-23	13,147	-0.17%
2020/10/19	3	24.48	0	0.00	24.55	3	12,632	0.02%
2020/10/16	5	24.20	0	0.00	24.40	5	12,587	0.04%
2020/10/15	20	24.51	6	24.56	24.15	14	12,407	0.11%
2020/10/14	8	25.09	24	25.05	25.20	-16	12,166	-0.13%
2020/10/13	5	25.72	1	25.05	25.00	4	11,945	0.03%
2020/10/12	117	26.22	24	26.17	26.35	93	11,568	0.80%	大買/
2020/10/08	42	24.71	47	24.94	25.50	-5	11,028	-0.05%
2020/10/07	26.1	23.90	18	23.30	24.35	8.1	10,183	0.08%
2020/10/06	4	22.38	117	22.16	22.50	-113	9,267	-1.22%	大賣/鉅額交易
2020/10/05	1	20.10	1	20.65	20.95	0	8,757	0.00%
2020/09/30	6	20.15	4	20.16	20.20	2	8,625	0.02%
2020/09/29	53	20.99	5	21.24	20.45	48	8,546	0.56%
2020/09/28	8	20.20	6	20.28	20.65	2	8,177	0.02%
2020/09/25	2	19.13	2	19.20	18.80	0	7,926	0.00%
2020/09/24	4	19.45	2	19.88	19.45	2	7,744	0.03%
2020/09/23	2	20.43	1	20.55	20.20	1	7,587	0.01%
2020/09/22	3.7	20.63	1	20.70	21.00	2.7	7,463	0.04%
2020/09/21	6.7	21.04	10	21.38	21.35	-3.3	7,273	-0.05%
2020/09/18	0	0.00	7	20.31	20.25	-7	7,003	-0.10%
2020/09/17	0	0.00	1	20.15	20.20	-1	6,965	-0.01%
2020/09/16	0	0.00	7	20.50	20.55	-7	6,874	-0.10%
2020/09/15	3	20.35	5	19.95	20.00	-2	6,767	-0.03%
2020/09/14	5	20.77	0	0.00	20.15	5	6,572	0.08%
2020/09/11	10	21.74	0	0.00	20.75	10	6,309	0.16%
2020/09/09	6	21.60	1	21.80	21.75	5	5,815	0.09%
2020/09/08	9	21.33	1	21.75	21.75	8	5,615	0.14%
2020/09/07	5	21.95	12.3	22.29	21.70	-7.3	5,397	-0.13%
2020/09/04	5	20.50	6.1	20.15	20.80	-1.1	4,944	-0.02%
2020/09/03	2	19.93	54	20.04	20.05	-52	4,663	-1.12%
2020/09/02	5	19.38	3	19.55	19.70	2	4,506	0.04%
2020/09/01	4	18.70	2	18.90	18.75	2	4,194	0.05%
2020/08/31	22.5	18.95	28	19.47	18.85	-5.5	4,091	-0.13%
2020/08/28	10	18.36	19	18.24	18.45	-9	3,839	-0.23%
2020/08/27	3	17.97	21	17.78	18.05	-18	3,648	-0.49%
2020/08/26	8	18.05	16	17.81	17.80	-8	3,489	-0.23%
2020/08/25	1	18.10	10.2	18.50	18.65	-9.2	3,292	-0.28%
2020/08/24	3	17.90	12	18.03	18.00	-9	3,106	-0.29%
2020/08/21	0	0.00	8	17.03	17.30	-8	2,820	-0.28%
2020/08/20	1	16.75	29	16.86	16.75	-28	2,705	-1.03%
2020/08/19	2	17.70	20	17.08	17.55	-18	2,501	-0.72%
2020/08/17	4	16.88	0	0.00	16.90	4	2,117	0.19%
2020/08/14	41	15.02	30	14.90	15.40	11	1,732	0.63%
2020/08/13	20	14.40	1	14.40	14.70	19	1,470	1.29%
2020/08/12	20	14.70	0	0.00	14.50	20	1,429	1.40%
2020/08/11	0	0.00	2	14.43	14.40	-2	1,365	-0.15%
2020/08/10	1	14.95	10	14.70	14.90	-9	1,319	-0.68%
2020/08/07	0	0.00	1	14.60	14.45	-1	1,245	-0.08%
2020/08/06	2	14.35	0	0.00	14.35	2	1,181	0.17%
2020/08/05	1	13.40	0	0.00	13.45	1	1,068	0.09%
2020/08/04	0	0.00	1	13.05	13.15	-1	1,048	-0.10%
2020/08/03	1	13.60	0	0.00	13.45	1	1,050	0.10%
2020/07/31	5	13.55	0	0.00	13.60	5	1,058	0.47%
2020/07/29	0	0.00	10	13.23	13.40	-10	1,049	-0.95%
2020/07/28	0	0.00	5	13.25	13.15	-5	1,040	-0.48%
2020/07/24	0	0.00	10	13.50	13.50	-10	1,028	-0.97%
2020/07/22	0	0.00	2	13.55	13.70	-2	1,007	-0.20%
2020/07/20	0	0.00	14	12.94	13.05	-14	962	-1.45%
2020/07/13	0	0.00	1	13.15	13.20	-1	965	-0.10%
2020/07/09	10	13.35	0	0.00	13.35	10	973	1.03%
2020/07/07	42	13.32	0	0.00	13.35	42	974	4.31%
2020/06/22	0.8	12.90	0	0.00	12.90	0.8	1,001	0.08%
2020/06/19	20	12.90	0	0.00	12.90	20	1,011	1.98%
2020/06/18	10	12.90	0	0.00	12.85	10	1,009	0.99%
2020/06/17	10	12.95	0	0.00	12.95	10	1,006	0.99%
2020/06/15	8	12.75	0	0.00	12.70	8	1,027	0.78%
2020/06/11	5	12.75	18	12.83	12.80	-13	1,021	-1.27%
2020/06/10	0	0.00	1	13.30	13.20	-1	1,004	-0.10%
2020/06/09	0	0.00	5	13.08	13.00	-5	1,009	-0.50%
2020/06/08	10	12.85	15	12.85	12.85	-5	1,008	-0.50%
2020/06/05	0	0.00	1	12.85	12.85	-1	995	-0.10%
2020/06/04	0	0.00	1	12.80	12.90	-1	994	-0.10%
2020/06/03	0	0.00	2	12.68	12.70	-2	983	-0.20%
2020/06/02	10	12.00	0	0.00	12.05	10	947	1.06%
2020/06/01	0.6	12.00	1	12.05	12.00	-0.4	947	-0.05%
2020/05/27	0	0.00	2	11.95	11.95	-2	919	-0.22%
2020/05/26	0	0.00	2	11.95	11.95	-2	928	-0.22%
2020/05/11	1	11.70	0	0.00	11.70	1	821	0.12%
2020/05/07	0	0.00	1	11.40	11.60	-1	799	-0.13%
2020/04/24	0.6	10.15	0	0.00	10.15	0.6	764	0.08%
2020/04/21	0	0.00	1	9.95	9.94	-1	762	-0.13%
2020/03/30	0.7	9.75	0	0.00	9.75	0.7	696	0.10%
2020/03/23	1	9.28	0	0.00	9.21	1	680	0.15%
2020/03/17	5	10.00	0	0.00	9.91	5	648	0.77%
2020/03/13	0.4	10.50	0	0.00	10.50	0.4	631	0.06%
2020/03/09	2	12.40	0	0.00	12.20	2	573	0.35%
2020/02/25	2	12.60	0	0.00	12.60	2	602	0.33%
2020/02/13	0	0.00	1	12.85	12.80	-1	859	-0.12%
2020/02/12	4	12.70	3	12.68	12.70	1	857	0.12%
2020/02/11	1	12.55	3	12.55	12.55	-2	856	-0.23%
2020/02/05	0	0.00	11	12.55	12.55	-11	875	-1.26%
2020/02/04	0	0.00	90	12.48	12.45	-90	882	-10.20%
2020/02/03	29	12.37	23	12.51	12.40	6	879	0.68%
2020/01/31	5	12.65	0	0.00	12.70	5	870	0.57%
2020/01/30	34	12.76	0	0.00	12.70	34	869	3.91%
2020/01/20	0	0.00	10	13.25	13.25	-10	857	-1.17%
2020/01/16	0	0.00	10	13.30	13.20	-10	859	-1.16%
2020/01/15	0	0.00	21	13.37	13.30	-21	864	-2.43%
2020/01/14	0	0.00	101	13.28	13.30	-101	867	-11.65%	大賣/鉅額交易
2020/01/13	0	0.00	59	13.14	13.05	-59	869	-6.78%
2020/01/09	0	0.00	2	13.00	13.00	-2	899	-0.22%
2020/01/07	12	13.07	0	0.00	13.05	12	907	1.32%
2020/01/06	20	13.10	0	0.00	13.05	20	906	2.21%
2020/01/03	15	13.27	0	0.00	13.35	15	901	1.66%
2020/01/02	0	0.00	16	13.40	13.35	-16	897	-1.78%
2019/12/31	0	0.00	5	13.30	13.30	-5	891	-0.56%
2019/12/30	0	0.00	14	13.20	13.15	-14	882	-1.59%
2019/12/27	0	0.00	29	13.11	13.15	-29	877	-3.31%
2019/12/26	0	0.00	7	13.06	13.00	-7	876	-0.80%
2019/12/25	0	0.00	30	13.03	13.05	-30	884	-3.39%
2019/12/24	0	0.00	44	12.96	12.95	-44	906	-4.86%
2019/12/23	0	0.00	10	12.90	12.85	-10	938	-1.07%
2019/12/20	10	12.80	0	0.00	12.75	10	950	1.05%
2019/12/19	20	12.73	4	12.80	12.80	16	947	1.69%
2019/12/18	42	12.84	0	0.00	12.85	42	948	4.43%
2019/12/17	10	12.90	16	13.00	12.95	-6	946	-0.63%
2019/12/16	20	12.90	4	13.00	12.90	16	945	1.69%
2019/12/13	15	12.92	0	0.00	12.95	15	951	1.58%
2019/12/12	5	12.95	0	0.00	12.95	5	962	0.52%
2019/12/09	2	13.05	5	13.10	13.10	-3	998	-0.30%
2019/12/06	0	0.00	5	13.10	13.05	-5	1,007	-0.50%
2019/12/05	10	12.95	0	0.00	13.00	10	1,016	0.98%
2019/12/04	0	0.00	5	13.00	13.00	-5	1,026	-0.49%
2019/11/27	0	0.00	1	13.00	13.00	-1	1,038	-0.10%
2019/11/25	0	0.00	5	13.25	13.25	-5	1,009	-0.50%
2019/11/21	10	13.10	5	13.30	13.10	5	1,056	0.47%
2019/11/19	0	0.00	2	12.95	12.95	-2	999	-0.20%
2019/11/15	0	0.00	5	13.40	13.40	-5	950	-0.53%
2019/11/14	6	13.53	2	13.50	13.50	4	955	0.42%
2019/11/13	0	0.00	14	14.95	14.95	-14	912	-1.53%
2019/11/12	0	0.00	5	14.95	15.00	-5	947	-0.53%
2019/11/11	10	14.95	10	15.05	14.95	0	1,117	0.00%
2019/11/08	5	15.05	0	0.00	15.10	5	1,137	0.44%
2019/11/07	5	15.05	7	15.05	15.05	-2	1,153	-0.17%
2019/11/06	2	15.15	0	0.00	15.10	2	1,160	0.17%
2019/11/05	5.2	15.05	10	15.15	15.15	-4.9	1,189	-0.41%
2019/11/04	0	0.00	12	15.11	15.05	-12	1,225	-0.98%
2019/10/28	2	15.00	3	15.00	15.00	-1	1,497	-0.07%
2019/10/25	2	15.05	7	15.00	15.00	-5	1,535	-0.33%
2019/10/24	2.6	15.01	0	0.00	15.05	2.6	1,551	0.17%
2019/10/22	1	15.15	0	0.00	15.20	1	1,567	0.06%
2019/10/14	0	0.00	50	14.70	14.70	-50	1,616	-3.09%
2019/10/01	0	0.00	3	14.40	14.40	-3	1,766	-0.17%
2019/09/27	5	14.42	2	14.45	14.25	3	1,764	0.17%
2019/09/25	0	0.00	10	14.70	14.70	-10	1,728	-0.58%
2019/09/24	3	14.80	1	14.75	14.80	2	1,735	0.12%
2019/09/20	2	14.75	0	0.00	14.75	2	1,784	0.11%
2019/09/18	0	0.00	10	14.90	14.85	-10	1,792	-0.56%
2019/09/12	0	0.00	11	14.95	14.95	-11	1,798	-0.61%
2019/09/11	221	14.92	19	14.95	14.90	202	1,814	11.13%	大買/鉅額交易
2019/09/10	10	15.05	13	15.15	15.05	-3	1,800	-0.17%
2019/09/09	12	15.03	0	0.00	15.00	12	1,804	0.67%
2019/09/06	20.4	15.05	0	0.00	15.05	20.4	1,799	1.13%
2019/09/05	20	15.10	7	15.11	15.05	13	1,819	0.71%
2019/09/03	25	15.04	0	0.00	15.00	25	1,900	1.32%
2019/08/30	40	14.99	0	0.00	14.95	40	1,924	2.08%
2019/08/29	0	0.00	15	14.95	14.90	-15	1,933	-0.78%
2019/08/15	0	0.00	10	14.65	14.80	-10	2,594	-0.39%
2019/08/14	10	15.30	3	15.30	15.00	7	2,582	0.27%
2019/08/12	10	16.00	0	0.00	16.05	10	2,711	0.37%
2019/08/07	0	0.00	10	16.00	15.80	-10	2,749	-0.36%
2019/08/06	0	0.00	40	16.30	16.15	-40	2,746	-1.46%
2019/08/02	2	16.60	20	16.55	16.50	-18	2,763	-0.65%
2019/07/31	10	17.50	0	0.00	17.40	10	2,716	0.37%
2019/07/30	10	17.70	0	0.00	17.50	10	2,630	0.38%
2019/07/23	20	17.60	0	0.00	17.50	20	2,426	0.82%
2019/07/17	1	17.45	2	17.50	17.55	-1	2,361	-0.04%
2019/07/16	20	17.55	0	0.00	17.45	20	2,330	0.86%
2019/07/15	10	17.45	0	0.00	17.50	10	2,314	0.43%
2019/07/11	15	17.50	0	0.00	17.40	15	2,306	0.65%
2019/07/10	1	17.50	0	0.00	17.50	1	2,293	0.04%
2019/07/09	5	17.40	1	17.50	17.40	4	2,270	0.18%
2019/07/08	20	17.20	0	0.00	17.15	20	2,244	0.89%
2019/07/05	2	17.20	0	0.00	17.25	2	2,249	0.09%
2019/07/04	5	17.05	0	0.00	17.05	5	2,238	0.22%
2019/07/02	5	16.95	0	0.00	16.95	5	2,266	0.22%
2019/06/27	0	0.00	5	17.20	17.15	-5	2,232	-0.22%
2019/06/12	0	0.00	6	16.90	16.95	-6	2,330	-0.26%
2019/06/11	6	17.10	0	0.00	17.10	6	2,293	0.26%
2019/06/06	0	0.00	1	16.95	16.95	-1	2,245	-0.04%
2019/05/30	5	16.90	5	17.05	17.10	0	2,159	0.00%
2019/05/29	0	0.00	1	17.25	16.95	-1	2,131	-0.05%
2019/05/28	90	17.33	2	17.33	17.40	88	2,063	4.26%
2019/05/27	7	17.12	3	17.70	17.85	4	1,976	0.20%
2019/05/24	0	0.00	3	16.67	17.00	-3	1,707	-0.18%
2019/05/23	1	16.15	1	16.30	16.20	0	1,507	0.00%
2019/05/22	1.5	16.30	0	0.00	16.30	1.5	1,498	0.10%
2019/05/21	1	16.20	0	0.00	16.20	1	1,486	0.07%
2019/05/20	3.3	16.47	0	0.00	16.15	3.3	1,467	0.23%
2019/05/15	0	0.00	2	16.05	16.00	-2	1,140	-0.18%
2019/04/26	0	0.00	3	15.25	15.25	-3	1,173	-0.26%
2019/04/25	0	0.00	2	15.30	15.30	-2	1,183	-0.17%
2019/04/24	0	0.00	8	15.25	15.25	-8	1,189	-0.67%
2019/04/23	0	0.00	5	15.20	15.20	-5	1,188	-0.42%
2019/04/17	0	0.00	1	15.45	15.40	-1	1,186	-0.08%
2019/04/15	0	0.00	4	15.55	15.55	-4	1,172	-0.34%
2019/04/09	0	0.00	2	16.20	16.25	-2	1,119	-0.18%
2019/04/08	0	0.00	1	16.20	16.35	-1	1,118	-0.09%
2019/03/28	0	0.00	3	15.65	15.80	-3	1,042	-0.29%
2019/03/27	0	0.00	6	15.78	15.85	-6	1,031	-0.58%
2019/03/26	0	0.00	95	15.43	15.55	-95	1,002	-9.48%
2019/03/25	0	0.00	5	15.30	15.20	-5	955	-0.52%
2019/03/22	31	14.88	32	15.08	15.10	-1	920	-0.11%
2019/03/21	1	15.60	0	0.00	15.60	1	834	0.12%
2019/03/19	0	0.00	77	15.65	15.55	-77	854	-9.01%
2019/03/18	0	0.00	30	15.38	15.40	-30	842	-3.56%
2019/03/15	0	0.00	2	15.25	15.25	-2	839	-0.24%
2019/03/14	9	15.20	0	0.00	15.25	9	835	1.08%
2019/03/13	70	15.22	0	0.00	15.25	70	834	8.39%
2019/03/12	30	15.25	0	0.00	15.25	30	827	3.63%
2019/03/11	10	15.25	0	0.00	15.30	10	831	1.20%
2019/03/08	2	15.28	10	15.40	15.40	-8	842	-0.95%
2019/03/07	0	0.00	3	15.30	15.30	-3	846	-0.35%
2019/03/06	0	0.00	5	15.25	15.25	-5	843	-0.59%
2019/03/05	0	0.00	2	15.20	15.20	-2	840	-0.24%
2019/03/04	0	0.00	5	15.15	15.15	-5	835	-0.60%
2019/02/27	1	14.90	30	14.96	15.00	-29	828	-3.50%
2019/02/26	2	14.95	86	14.95	15.00	-84	826	-10.16%
2019/02/25	5	14.50	0	0.00	14.60	5	795	0.63%
2019/02/22	5	14.45	7	14.65	14.60	-2	792	-0.25%
2019/02/20	0	0.00	5	14.60	14.60	-5	796	-0.63%
2019/02/19	5	14.45	1	14.60	14.55	4	797	0.50%
2019/02/13	0	0.00	7	14.65	14.70	-7	882	-0.79%
2019/02/12	0	0.00	55	14.61	14.60	-55	865	-6.36%
2019/02/11	0	0.00	25	14.55	14.55	-25	848	-2.95%
2019/01/30	5	14.35	0	0.00	14.50	5	844	0.59%
2019/01/29	0	0.00	15	14.60	14.65	-15	813	-1.84%
2019/01/28	0	0.00	2	14.55	14.50	-2	797	-0.25%
2019/01/24	2	14.55	1	14.45	14.45	1	768	0.13%
2019/01/23	0	0.00	28	14.50	14.50	-28	775	-3.61%
2019/01/22	0	0.00	10	14.45	14.45	-10	768	-1.30%
2019/01/21	1	14.35	20	14.41	14.35	-19	752	-2.53%
2019/01/18	0	0.00	15	14.30	14.35	-15	737	-2.03%
2019/01/17	0	0.00	26	14.25	14.25	-26	733	-3.54%
2019/01/14	16	14.02	0	0.00	14.05	16	735	2.18%
2019/01/11	149	14.02	6	14.20	14.05	143	786	18.17%	大買/鉅額交易
2019/01/10	0	0.00	4	14.15	14.15	-4	771	-0.52%
2019/01/09	0.2	14.05	5	14.15	14.10	-4.8	772	-0.62%
2019/01/07	10	13.98	5	14.00	14.05	5	783	0.64%
2019/01/04	0	0.00	1	13.90	13.90	-1	801	-0.12%
2018/12/28	0	0.00	10	14.05	14.10	-10	851	-1.17%
2018/12/27	10	13.90	0	0.00	14.00	10	871	1.15%
2018/12/24	1	14.05	0	0.00	14.00	1	873	0.11%
2018/12/21	0.5	13.95	0	0.00	13.95	0.5	921	0.05%
2018/12/20	35	14.05	0	0.00	14.10	35	924	3.79%
2018/12/19	22	14.10	0	0.00	14.15	22	935	2.35%
2018/12/18	35	14.11	0	0.00	14.10	35	940	3.72%
2018/12/17	29	14.12	0	0.00	14.25	29	941	3.08%
2018/12/14	5	14.25	0	0.00	14.25	5	957	0.52%
2018/12/12	0	0.00	30	14.30	14.30	-30	948	-3.16%
2018/12/11	0	0.00	15	14.13	14.15	-15	935	-1.60%
2018/12/06	30	14.15	0	0.00	14.10	30	935	3.21%
2018/12/05	0	0.00	10	14.30	14.30	-10	931	-1.07%
2018/12/03	0	0.00	20	14.28	14.25	-20	957	-2.09%
2018/11/30	0	0.00	10	14.20	14.15	-10	947	-1.06%
2018/11/28	0	0.00	10	14.23	14.25	-10	965	-1.04%
2018/11/26	0	0.00	5	14.25	14.10	-5	1,060	-0.47%
2018/11/22	5	14.05	5	14.15	14.05	0	1,171	0.00%
2018/11/21	0	0.00	5	14.15	14.10	-5	1,167	-0.43%
2018/11/20	20	14.13	0	0.00	14.15	20	1,164	1.72%
2018/11/19	0	0.00	55	14.25	14.20	-55	1,158	-4.75%
2018/11/16	139	14.22	5	14.25	14.20	134	1,143	11.72%	大買/鉅額交易
2018/11/15	20	14.18	4	14.24	14.25	16	1,135	1.41%
2018/11/14	0	0.00	1	13.85	13.85	-1	1,067	-0.09%
2018/10/29	0.2	12.85	0	0.00	12.85	0.2	1,041	0.02%
2018/10/26	5	12.90	0	0.00	12.85	5	1,048	0.48%
2018/10/24	6	13.35	0	0.00	13.35	6	1,068	0.56%
2018/10/23	0	0.00	1	13.50	13.50	-1	1,070	-0.09%
2018/10/05	0.1	13.85	1	13.90	13.85	-0.9	943	-0.09%
2018/10/04	0	0.00	3	14.10	14.10	-3	921	-0.33%
2018/09/21	0	0.00	12	13.90	13.85	-12	842	-1.42%
2018/09/18	1	13.70	0	0.00	13.70	1	821	0.12%
2018/09/07	0	0.00	2	13.65	13.50	-2	841	-0.24%
2018/09/05	2	13.90	6	13.95	13.85	-4	829	-0.48%
2018/09/04	0.3	14.15	0	0.00	14.15	0.3	815	0.04%
2018/09/03	0	0.00	25	14.00	14.25	-25	805	-3.11%
2018/08/31	1	13.85	256	13.83	13.95	-255	741	-34.41%	大賣/鉅額交易
2018/08/30	2	14.15	91	13.81	13.85	-89	729	-12.20%
2018/08/29	0	0.00	15	13.25	13.30	-15	625	-2.40%
2018/08/28	0	0.00	10	13.15	13.15	-10	635	-1.57%
2018/08/27	20	12.95	0	0.00	13.10	20	638	3.13%
2018/08/24	0	0.00	5	13.15	13.10	-5	688	-0.73%
2018/08/23	0	0.00	10	13.13	13.15	-10	694	-1.44%
2018/08/21	1	13.05	0	0.00	12.95	1	704	0.14%
2018/08/20	2	13.00	0	0.00	13.00	2	707	0.28%
2018/08/16	0.4	12.90	0	0.00	12.95	0.4	738	0.05%
2018/08/14	0	0.00	35	12.95	13.05	-35	738	-4.74%
2018/08/13	15	12.67	5	12.80	12.70	10	737	1.36%
2018/08/09	0.4	12.80	5	13.00	12.85	-4.6	748	-0.62%
2018/08/08	0	0.00	70	12.93	13.00	-70	764	-9.15%
2018/08/07	40	12.74	0	0.00	12.70	40	774	5.17%
2018/08/06	0	0.00	5	12.90	12.90	-5	783	-0.64%
2018/08/02	40	12.78	0	0.00	12.75	40	810	4.94%
2018/07/31	1	13.20	0	0.00	13.15	1	789	0.13%
2018/07/23	0	0.00	3	13.20	13.20	-3	922	-0.33%
2018/07/18	0	0.00	4	13.05	13.15	-4	973	-0.41%
2018/07/17	0	0.00	1	13.05	13.00	-1	977	-0.10%
2018/07/13	0	0.00	10	13.03	13.00	-10	1,003	-1.00%
2018/07/12	5	12.85	5	12.95	12.95	0	1,065	0.00%
2018/07/11	2	12.90	10	12.98	12.90	-8	1,083	-0.74%
2018/07/10	0	0.00	10	13.08	13.00	-10	1,157	-0.86%
2018/07/09	0	0.00	20	12.99	13.00	-20	1,198	-1.67%
2018/07/06	20	12.88	5	13.00	12.90	15	1,229	1.22%
2018/07/05	0	0.00	2	13.00	13.00	-2	1,229	-0.16%
2018/07/03	20	13.03	0	0.00	12.95	20	1,278	1.56%
2018/07/02	0	0.00	32	13.26	13.15	-32	1,330	-2.41%
2018/06/29	0	0.00	13	13.20	13.15	-13	1,382	-0.94%
2018/06/27	0	0.00	3	13.05	13.05	-3	1,663	-0.18%
2018/06/26	5	13.00	0	0.00	13.05	5	1,669	0.30%
2018/06/25	10	13.10	1	13.10	13.10	9	1,669	0.54%
2018/06/22	15	13.12	15	13.20	13.10	0	1,693	0.00%
2018/06/21	0	0.00	2	13.15	13.20	-2	1,691	-0.12%
2018/06/20	71	13.13	0	0.00	13.10	71	1,702	4.17%
2018/06/19	44	13.23	0	0.00	13.20	44	1,705	2.58%
2018/06/15	19	13.36	1	13.35	13.35	18	1,698	1.06%
2018/06/14	55	13.39	0	0.00	13.35	55	1,706	3.22%
2018/06/13	2	13.55	0	0.00	13.55	2	1,702	0.12%
2018/06/12	0	0.00	2	13.55	13.55	-2	1,710	-0.12%
2018/06/11	0	0.00	40	13.64	13.60	-40	1,757	-2.28%
2018/06/08	13	13.52	24	13.58	13.50	-11	1,763	-0.62%
2018/06/07	2	13.60	27	13.58	13.45	-25	1,761	-1.42%
2018/06/06	8	13.40	1	13.40	13.45	7	1,766	0.40%
2018/06/05	30	13.30	10	13.55	13.30	20	1,767	1.13%
2018/06/04	1	13.45	14	13.49	13.45	-13	1,751	-0.74%
2018/06/01	0	0.00	50	13.48	13.35	-50	1,751	-2.85%
2018/05/31	25	13.13	0	0.00	13.20	25	1,712	1.46%
2018/05/30	10	13.15	0	0.00	13.15	10	1,716	0.58%
2018/05/29	10	13.25	0	0.00	13.30	10	1,717	0.58%
2018/05/25	15	13.27	0	0.00	13.35	15	1,735	0.86%
2018/05/24	8	13.37	10	13.40	13.40	-2	1,723	-0.12%
2018/05/22	2	13.50	2	13.55	13.55	0	1,743	0.00%
2018/05/21	2	13.65	0	0.00	13.65	2	1,761	0.11%
2018/05/18	2	13.45	11	13.55	13.55	-9	1,800	-0.50%
2018/05/17	0	0.00	5	13.45	13.40	-5	1,836	-0.27%
2018/05/16	0	0.00	5.4	13.44	13.35	-5.4	1,843	-0.29%
2018/05/15	0	0.00	21	13.28	13.25	-21	1,848	-1.14%
2018/05/14	5	12.95	5.7	12.98	12.95	-0.7	1,889	-0.04%
2018/05/11	16	12.98	36	12.98	12.90	-20	1,894	-1.06%
2018/05/10	5	13.10	7	13.08	13.05	-2	1,886	-0.11%
2018/05/09	15	13.07	0	0.00	13.00	15	1,900	0.79%
2018/05/08	0	0.00	7	13.20	13.10	-7	1,918	-0.36%
2018/05/07	22	13.07	7	13.05	13.05	15	1,928	0.78%
2018/05/02	7	13.05	7	13.15	13.15	0	1,908	0.00%
2018/04/30	6	13.28	0	0.00	13.20	6	1,915	0.31%
2018/04/27	4	12.85	4	13.15	13.10	0	1,865	0.00%
2018/04/25	3	12.80	3	12.90	12.90	0	1,936	0.00%
2018/04/24	8	13.12	3	12.80	12.80	5	1,945	0.26%
2018/04/23	10	13.25	10	13.40	13.30	0	1,936	0.00%
2018/04/20	0	0.00	5	13.45	13.45	-5	1,967	-0.25%
2018/04/19	0	0.00	20	13.35	13.35	-20	1,982	-1.01%
2018/04/18	0	0.00	1	13.50	13.25	-1	1,993	-0.05%
2018/04/17	1	12.95	0	0.00	12.90	1	1,974	0.05%
2018/04/16	9	12.91	3	12.90	12.90	6	1,984	0.30%
2018/04/13	0	0.00	3	13.35	13.35	-3	1,962	-0.15%
2018/04/12	6	13.58	0	0.00	13.55	6	1,991	0.30%
2018/04/11	3	13.80	0	0.00	13.75	3	2,009	0.15%
2018/04/10	10	13.80	4	13.70	13.70	6	2,038	0.29%
2018/04/09	5	13.88	7	13.85	13.85	-2	2,050	-0.10%
2018/04/03	5	13.75	0	0.00	13.90	5	2,067	0.24%
2018/04/02	8	13.87	0	0.00	13.85	8	2,021	0.40%
2018/03/31	21	14.04	0	0.00	13.90	21	1,986	1.06%
2018/03/30	12	14.60	0	0.00	14.55	12	1,891	0.63%
2018/03/29	5	16.05	2	16.15	16.15	3	1,716	0.17%
2018/03/27	5	16.10	0	0.00	16.20	5	1,720	0.29%
2018/03/26	0	0.00	20	15.70	15.85	-20	1,721	-1.16%
2018/03/23	0	0.00	20	15.55	15.70	-20	1,723	-1.16%
2018/03/22	31	15.95	20	16.13	15.95	11	1,753	0.63%
2018/03/21	20	15.93	5	15.95	15.95	15	1,750	0.86%
2018/03/20	30	15.90	10	16.10	15.95	20	1,754	1.14%
2018/03/19	12	16.11	13	16.24	16.10	-1	1,815	-0.06%
2018/03/16	45	16.13	0	0.00	16.15	45	1,835	2.45%
2018/03/15	0	0.00	46	16.19	16.25	-46	1,848	-2.49%
2018/03/14	0	0.00	10	16.05	15.90	-10	1,800	-0.56%
2018/03/12	6	15.95	41	15.91	15.95	-35	1,802	-1.94%
2018/03/09	10	15.55	0	0.00	15.70	10	1,810	0.55%
2018/03/06	10	15.45	10	15.55	15.50	0	1,919	0.00%
2018/03/05	0	0.00	9	15.70	15.35	-9	2,028	-0.44%
2018/03/02	25	15.61	0	0.00	15.65	25	2,068	1.21%
2018/02/27	100	15.97	5	16.25	15.95	95	2,147	4.42%
2018/02/23	85	15.91	0	0.00	16.00	85	2,192	3.88%
2018/02/22	0	0.00	11	15.75	15.80	-11	2,181	-0.50%
2018/02/21	8	15.25	20	15.44	15.60	-12	2,183	-0.55%
2018/02/12	0	0.00	59	14.91	15.10	-59	2,176	-2.71%
2018/02/09	0	0.00	180	14.60	14.70	-180	2,139	-8.41%	大賣/鉅額交易
2018/02/06	0	0.00	15	14.65	14.80	-15	2,152	-0.70%
2018/02/05	14	15.78	5	15.80	15.90	9	2,104	0.43%
2018/02/02	10	16.16	2	16.20	16.15	8	2,102	0.38%
2018/02/01	6	16.30	20	16.25	16.20	-14	2,170	-0.65%
2018/01/31	20	16.28	20	16.30	16.30	0	2,195	0.00%
2018/01/30	70.6	16.54	0	0.00	16.45	70.6	2,179	3.24%
2018/01/29	70	16.69	10	16.72	16.70	60	2,172	2.76%
2018/01/24	0	0.00	33	16.61	16.55	-33	2,189	-1.51%
2018/01/23	30.5	16.50	0	0.00	16.45	30.5	2,199	1.39%
2018/01/22	130	16.98	0	0.00	16.70	130	2,239	5.81%	大買/鉅額交易
2018/01/19	2	17.25	16	17.31	17.10	-14	2,234	-0.63%
2018/01/18	10	17.20	101	17.40	17.25	-91	2,216	-4.10%	大賣/
2018/01/17	10	17.25	69	17.40	17.40	-59	2,230	-2.65%
2018/01/16	0	0.00	90	17.31	17.40	-90	2,211	-4.07%
2018/01/15	60	17.13	15	17.23	17.10	45	2,182	2.06%
2018/01/12	40	17.14	25	17.15	17.20	15	2,159	0.69%
2018/01/11	40	17.18	1	17.15	17.15	39	2,143	1.82%
2018/01/10	109	17.17	5	17.15	17.25	104	2,144	4.85%	大買/鉅額交易
2018/01/09	20.8	17.17	0	0.00	17.20	20.8	2,128	0.98%
2018/01/08	2	17.65	5	17.70	17.75	-3	2,079	-0.14%
2018/01/05	10	17.15	138	17.06	17.20	-128	2,025	-6.32%	大賣/鉅額交易
2018/01/04	10	16.60	31	16.74	16.80	-21	2,003	-1.05%
2018/01/03	70	16.51	9	16.60	16.60	61	1,978	3.08%
2018/01/02	7	16.54	124	16.64	16.50	-117	1,963	-5.96%	大賣/鉅額交易