榮成 (1909)-元富-大昌券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.50
漲跌
▲0.30
漲幅
+1.97%
成交量
9,972張
產業
上市造紙類股
777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

榮成 (1909)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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
2024/04/25	25	15.56	5	15.67	15.50	20	1,767	1.13%
2024/04/24	2	15.25	3	15.20	15.20	-1	1,613	-0.06%
2024/04/23	0	0.00	0.1	14.95	15.00	-0.1	1,596	0.00%
2024/04/22	0	0.00	7	14.96	15.10	-7	1,611	-0.43%
2024/04/19	4.1	14.56	2	14.50	14.55	2.1	1,545	0.14%
2024/04/12	1	14.90	0	0.00	14.95	1	1,421	0.07%
2024/04/11	3	15.00	0	0.00	14.85	3	1,415	0.21%
2024/04/10	0	0.00	0.2	15.25	15.10	-0.2	1,400	-0.01%
2024/04/09	0.1	15.20	0	0.00	15.20	0.1	1,387	0.01%
2024/04/08	0.1	14.95	0	0.00	15.00	0.1	1,327	0.01%
2024/04/02	2	14.90	0	0.00	14.80	2	1,283	0.16%
2024/03/26	0	0.00	0.2	14.60	14.50	-0.2	1,195	-0.02%
2024/03/25	0	14.55	0	0.00	14.70	0	1,183	0.00%
2024/03/22	20	14.45	0.4	14.40	14.45	19.6	1,159	1.69%
2024/03/21	0	0.00	4	14.30	14.40	-4	1,200	-0.33%
2024/03/20	2	14.20	3.2	14.20	14.20	-1.1	1,201	-0.09%
2024/03/14	5	14.35	0	0.00	14.35	5	1,229	0.41%
2024/03/13	3	14.45	18	14.25	14.45	-15	1,235	-1.21%
2024/03/12	0	0.00	12	14.35	14.35	-12	1,210	-0.99%
2024/03/11	0	0.00	22	14.23	14.30	-22	1,204	-1.83%
2024/03/08	2	14.00	5	14.00	14.05	-3	1,196	-0.25%
2024/03/06	2	14.15	0	0.00	14.15	2	1,185	0.17%
2024/03/05	0.1	14.40	1	14.35	14.35	-0.9	1,171	-0.08%
2024/03/04	37	14.62	2	14.58	14.30	35	1,159	3.02%
2024/02/21	0	14.30	0	0.00	14.15	0	1,131	0.00%
2024/02/20	0	0.00	1	14.20	14.15	-1	1,130	-0.09%
2024/02/19	2	14.20	3	14.30	14.35	-1	1,145	-0.09%
2024/02/16	0	0.00	2	14.15	14.15	-2	1,182	-0.17%
2024/02/15	0	0.00	3	14.03	14.00	-3	1,182	-0.25%
2024/02/05	4	13.78	2	13.80	13.75	2	1,183	0.17%
2024/02/01	0	0.00	5	14.00	14.00	-5	1,171	-0.43%
2024/01/30	1	13.90	1	14.05	13.80	0	1,185	0.00%
2024/01/29	6	13.90	4	14.00	13.90	2	1,187	0.17%
2024/01/24	15	14.05	0	0.00	14.10	15	1,224	1.22%
2024/01/23	5	13.85	5	13.85	13.85	0	1,233	0.00%
2024/01/22	10	13.70	0	0.00	13.65	10	1,239	0.81%
2024/01/16	2	14.20	0	0.00	14.00	2	1,285	0.16%
2024/01/15	2	14.25	2	14.35	14.25	0	1,273	0.00%
2024/01/12	0.2	14.35	0	0.00	14.25	0.2	1,294	0.02%
2024/01/10	4	14.35	2	14.35	14.25	2	1,425	0.14%
2024/01/08	0	0.00	0.4	14.75	14.70	-0.4	1,548	-0.03%
2024/01/03	3	14.62	2	14.65	14.60	1	1,656	0.06%
2023/12/19	1	14.75	0	0.00	14.75	1	1,823	0.05%
2023/12/18	1	15.10	1	15.15	15.05	0	1,817	0.00%
2023/12/13	1	14.60	0	0.00	14.50	1	1,756	0.06%
2023/12/08	0	0.00	50.6	14.90	14.85	-50.6	1,740	-2.91%
2023/12/05	0	0.00	2	15.25	15.25	-2	1,755	-0.11%
2023/12/01	2	15.00	0	0.00	15.05	2	1,746	0.11%
2023/11/28	0	0.00	0.3	14.95	14.90	-0.3	1,739	-0.01%
2023/11/23	0.2	14.93	0	0.00	14.95	0.2	1,704	0.01%
2023/11/21	0.3	14.80	0	0.00	14.80	0.3	1,730	0.01%
2023/11/17	11	14.60	0	0.00	14.65	11	1,716	0.64%
2023/11/15	0	0.00	1	14.40	14.45	-1	1,698	-0.06%
2023/11/10	2	14.00	2	14.10	14.10	0	1,693	0.00%
2023/11/03	0	0.00	1	14.00	13.95	-1	1,871	-0.05%
2023/11/01	3	13.70	2	13.75	13.75	1	1,897	0.05%
2023/10/31	1	14.00	0	0.00	13.85	1	1,896	0.05%
2023/10/26	5	13.95	0	0.00	13.95	5	2,034	0.25%
2023/10/24	3	14.00	2.6	14.06	14.00	0.4	2,202	0.02%
2023/10/23	2	14.00	2	14.10	14.10	0	2,169	0.00%
2023/10/20	4	14.10	4	14.20	14.15	0	2,178	0.00%
2023/10/18	4	14.13	4	14.45	14.45	0	2,222	0.00%
2023/10/17	0	0.00	3	14.40	14.40	-3	2,124	-0.14%
2023/10/16	13	14.65	0	0.00	14.70	13	2,111	0.62%
2023/10/11	2	14.25	2	14.35	14.20	0	1,990	0.00%
2023/10/06	0	0.00	6	14.50	14.60	-6	1,981	-0.30%
2023/10/04	2	14.25	2	14.30	14.20	0	1,945	0.00%
2023/10/03	1	14.75	0	0.00	14.65	1	1,905	0.05%
2023/09/18	0	0.00	1	15.05	15.05	-1	2,299	-0.04%
2023/09/14	0	0.00	2	14.95	14.90	-2	2,363	-0.08%
2023/09/11	2	14.85	0	0.00	14.75	2	2,365	0.08%
2023/09/01	0	0.00	1	15.10	15.00	-1	2,393	-0.04%
2023/08/30	0	0.00	1	14.95	14.95	-1	2,510	-0.04%
2023/08/24	0	0.00	2	14.55	14.55	-2	2,564	-0.08%
2023/08/23	10	14.65	15	14.65	14.65	-5	2,578	-0.19%
2023/08/21	0	0.00	3	14.65	14.60	-3	2,625	-0.11%
2023/08/16	1	14.50	1	14.60	14.60	0	2,639	0.00%
2023/08/14	1	14.80	1	14.90	14.85	0	2,618	0.00%
2023/08/10	1	15.90	0	0.00	15.85	1	2,542	0.04%
2023/08/07	0	0.00	2	16.60	16.50	-2	2,564	-0.08%
2023/08/02	0	0.00	1	17.00	16.80	-1	2,593	-0.04%
2023/08/01	20	16.85	0	0.00	16.85	20	2,553	0.78%
2023/07/31	3	16.82	1	16.75	17.00	2	2,552	0.08%
2023/07/27	1	16.85	1.5	17.00	16.90	-0.5	2,463	-0.02%
2023/07/18	1	16.30	0	0.00	16.25	1	3,725	0.03%
2023/07/13	0	0.00	1	16.20	16.15	-1	4,147	-0.02%
2023/07/10	0	0.00	1	16.45	16.40	-1	4,185	-0.02%
2023/07/07	0.1	16.65	0	0.00	16.60	0.1	4,187	0.00%
2023/07/06	2	16.60	1	16.70	16.70	1	4,198	0.02%
2023/07/05	1.5	17.23	21	17.20	17.10	-19.5	4,134	-0.47%
2023/07/03	0	0.00	1	17.40	17.25	-1	4,091	-0.02%
2023/06/30	5	17.35	2	17.38	17.15	3	4,046	0.07%
2023/06/29	0	0.00	1	17.45	17.40	-1	4,026	-0.02%
2023/06/28	5	16.95	5	16.95	16.95	0	3,914	0.00%
2023/06/27	1	16.95	0	0.00	16.95	1	3,918	0.03%
2023/06/26	1	17.30	1	17.45	17.25	0	3,893	0.00%
2023/06/21	0	0.00	3	17.23	17.05	-3	3,837	-0.08%
2023/06/20	0	0.00	4	16.70	16.90	-4	3,783	-0.11%
2023/06/12	1	16.75	0	0.00	16.70	1	3,859	0.03%
2023/06/09	1	16.95	0	0.00	16.95	1	3,901	0.03%
2023/06/06	3	17.08	1	17.45	17.10	2	4,027	0.05%
2023/06/05	0	0.00	1	17.00	17.00	-1	3,971	-0.03%
2023/06/01	2	17.00	1	16.95	16.90	1	3,977	0.03%
2023/05/29	0	0.00	10	16.71	16.55	-10	3,998	-0.25%
2023/05/26	15	16.49	1	16.75	16.45	14	4,015	0.35%
2023/05/23	1	16.90	1	16.85	16.90	0	4,044	0.00%
2023/05/17	0	0.00	1	16.45	16.65	-1	4,128	-0.02%
2023/05/15	2	16.38	2	16.45	16.30	0	4,125	0.00%
2023/05/08	8	17.10	8	17.15	17.10	0	4,163	0.00%
2023/05/04	5	17.05	8	17.21	17.25	-3	4,309	-0.07%
2023/05/03	5	17.20	5	17.15	17.05	0	4,384	0.00%
2023/05/02	5	17.05	5	17.25	17.20	0	4,531	0.00%
2023/04/28	5	17.31	4	17.40	17.20	1	4,673	0.02%
2023/04/27	2	17.48	0	0.00	17.25	2	4,740	0.04%
2023/04/26	2	17.68	2	17.78	17.80	0	4,738	0.00%
2023/04/25	5	18.40	10	17.65	17.50	-5	4,695	-0.11%
2023/04/24	7	17.82	22	17.98	18.20	-15	4,601	-0.33%
2023/04/21	51	18.03	6	18.27	17.40	45	4,338	1.04%
2023/04/20	3	18.20	1	18.75	17.60	2	3,709	0.05%
2023/04/18	0	0.00	5	17.65	17.65	-5	3,586	-0.14%
2023/04/17	2	17.70	0	0.00	17.75	2	3,883	0.05%
2023/04/14	0	0.00	3	17.90	17.95	-3	4,183	-0.07%
2023/04/12	5	17.45	0	0.00	17.45	5	4,312	0.12%
2023/04/06	3	16.90	1	16.95	16.90	2	4,438	0.05%
2023/03/28	1	16.85	1	16.95	17.00	0	4,613	0.00%
2023/03/20	0	17.00	0	0.00	16.90	0	4,784	0.00%
2023/03/16	0	16.70	0	0.00	16.50	0	4,745	0.00%
2023/03/15	0	17.05	0	0.00	16.95	0	4,725	0.00%
2023/03/09	5	17.90	0	0.00	17.95	5	4,636	0.11%
2023/03/07	5	18.05	0	0.00	18.20	5	4,571	0.11%
2023/03/06	10	18.08	0	0.00	18.10	10	4,575	0.22%
2023/03/02	0	0.00	0.4	18.45	18.55	-0.4	4,589	-0.01%
2023/02/23	0	0.00	5	18.90	18.95	-5	4,543	-0.11%
2023/02/22	5	18.65	0	0.00	18.65	5	4,542	0.11%
2023/02/20	0	0.00	5	18.65	18.90	-5	4,597	-0.11%
2023/02/17	7	18.24	0	0.00	18.55	7	4,603	0.15%
2023/02/14	0	0.00	10	18.15	18.20	-10	4,785	-0.21%
2023/02/06	6	18.19	5	18.25	18.10	1	4,691	0.02%
2023/02/03	0	0.00	1	18.90	18.70	-1	4,622	-0.02%
2023/02/02	0	0.00	3	18.42	18.60	-3	4,548	-0.07%
2023/02/01	3	18.33	1	18.45	18.65	2	4,444	0.05%
2023/01/31	0	0.00	5	18.50	18.75	-5	4,345	-0.12%
2023/01/30	0	0.00	2	18.13	18.30	-2	4,170	-0.05%
2023/01/17	3	17.50	0.1	17.20	17.50	2.9	3,982	0.07%
2023/01/13	0	0.00	1	17.15	17.10	-1	3,828	-0.03%
2023/01/12	2	17.65	6	17.58	17.65	-4	3,810	-0.10%
2023/01/09	8	17.19	5	17.50	17.10	3	3,554	0.08%
2023/01/06	0	0.00	3	17.30	17.25	-3	3,404	-0.09%
2023/01/05	2	17.53	16	17.03	17.20	-14	3,295	-0.42%
2023/01/04	2	16.78	7	16.82	17.15	-5	3,003	-0.17%
2023/01/03	1	16.35	1	16.50	16.25	0	2,708	0.00%
2022/12/29	0	0.00	1	15.70	15.80	-1	2,510	-0.04%
2022/12/28	0	0.00	1	16.10	15.85	-1	2,486	-0.04%
2022/12/27	0	0.00	1	16.05	16.10	-1	2,454	-0.04%
2022/12/26	0	0.00	1.6	15.86	15.85	-1.6	2,400	-0.07%
2022/12/23	2	15.35	4	15.53	15.55	-2	2,367	-0.08%
2022/12/22	2	15.55	10	15.70	15.60	-8	2,357	-0.34%
2022/12/20	3	15.25	0	0.00	15.10	3	2,268	0.13%
2022/12/19	2	15.45	0	0.00	15.40	2	2,225	0.09%
2022/12/16	2	15.80	0	0.00	15.80	2	2,185	0.09%
2022/12/15	10	15.80	15	16.07	16.05	-5	2,074	-0.24%
2022/12/14	0	0.00	2	15.50	15.55	-2	2,015	-0.10%
2022/12/08	2	15.30	0	0.00	15.30	2	2,016	0.10%
2022/12/06	12	15.87	0	0.00	15.65	12	1,992	0.60%
2022/12/05	3	16.25	0	0.00	16.25	3	1,951	0.15%
2022/11/30	18	16.40	2	16.35	16.40	16	1,984	0.81%
2022/11/28	1	16.25	0	0.00	16.20	1	2,009	0.05%
2022/11/24	0	0.00	1	16.35	16.45	-1	2,049	-0.05%
2022/11/22	0	0.00	3	16.05	16.00	-3	2,005	-0.15%
2022/11/21	2	16.20	0	0.00	16.20	2	1,995	0.10%
2022/11/18	4	16.33	0	0.00	16.10	4	1,976	0.20%
2022/11/16	0	0.00	3.3	16.83	16.65	-3.3	1,945	-0.17%
2022/11/15	0.3	16.55	0	0.00	16.60	0.3	1,967	0.01%
2022/11/14	1	16.60	1	16.50	16.55	0	1,930	0.00%
2022/11/11	0	0.00	2	16.13	16.25	-2	1,815	-0.11%
2022/11/08	0	0.00	10	15.30	15.35	-10	1,698	-0.59%
2022/11/07	0	0.00	1	15.10	15.20	-1	1,699	-0.06%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/10/28	0	0.00	1	14.95	14.90	-1	1,796	-0.06%
2022/10/27	1	15.10	0	0.00	15.10	1	1,817	0.06%
2022/10/20	0	0.00	1	15.25	15.30	-1	1,816	-0.06%
2022/10/18	1	15.35	0	0.00	15.45	1	1,771	0.06%
2022/10/14	3	15.42	3	15.33	15.35	0	1,792	0.00%
2022/10/04	1	14.90	1	15.00	15.05	0	1,899	0.00%
2022/09/29	2	14.48	2	14.50	14.50	0	1,931	0.00%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/16	0	0.00	1	15.30	15.55	-1	2,200	-0.05%
2022/09/15	0	0.00	1	15.10	15.15	-1	2,211	-0.05%
2022/09/14	0	0.00	1	15.10	15.15	-1	2,253	-0.04%
2022/09/13	2	15.30	3	15.32	15.25	-1	2,267	-0.04%
2022/09/08	1	15.05	1	15.15	15.15	0	2,312	0.00%
2022/09/07	1	15.20	0	0.00	15.05	1	2,311	0.04%
2022/09/06	1	15.55	0	0.00	15.50	1	2,312	0.04%
2022/09/02	3	16.37	0	0.00	16.30	3	2,367	0.13%
2022/09/01	1	16.40	0	0.00	16.55	1	2,357	0.04%
2022/08/31	11	16.60	11	16.27	16.55	0	2,376	0.00%
2022/08/30	0	0.00	11	16.04	16.10	-11	2,332	-0.47%
2022/08/29	5	15.72	5	15.86	15.85	0	2,329	0.00%
2022/08/26	2	16.00	6	16.20	16.00	-4	2,323	-0.17%
2022/08/25	1	15.95	2	16.10	16.00	-1	2,338	-0.04%
2022/08/24	0	0.00	4	16.05	15.95	-4	2,362	-0.17%
2022/08/23	20	15.93	5	16.07	15.90	15	2,377	0.63%
2022/08/22	9	16.17	30	16.11	16.10	-21	2,375	-0.88%
2022/08/19	1	15.60	21.3	15.64	15.70	-20.3	2,268	-0.89%
2022/08/18	0	0.00	11	15.50	15.50	-11	2,268	-0.48%
2022/08/17	2	15.33	3	15.47	15.40	-1	2,272	-0.04%
2022/08/16	6	15.38	9	15.47	15.35	-3	2,273	-0.13%
2022/08/15	0	0.00	5	15.15	15.20	-5	2,267	-0.22%
2022/08/12	0	0.00	5	15.03	15.00	-5	2,273	-0.22%
2022/08/11	0	0.00	9	14.83	14.85	-9	2,303	-0.39%
2022/08/10	4	14.63	1	14.65	14.65	3	2,342	0.13%
2022/08/09	5	14.55	2	14.68	14.70	3	2,389	0.13%
2022/08/08	2	14.68	1	14.80	14.80	1	2,437	0.04%
2022/08/05	1	14.80	6	14.82	14.85	-5	2,466	-0.20%
2022/08/04	19.1	14.67	3	14.77	14.65	16.1	2,645	0.61%
2022/08/03	9	15.18	2	15.10	15.15	7	2,680	0.26%
2022/08/02	11	15.45	0	0.00	15.35	11	2,753	0.40%
2022/08/01	0	0.00	9	15.72	15.75	-9	2,830	-0.32%
2022/07/29	4	15.49	0	0.00	15.50	4	2,867	0.14%
2022/07/28	5	15.60	2	15.80	15.55	3	2,899	0.10%
2022/07/27	5	15.69	0	0.00	15.70	5	2,995	0.17%
2022/07/26	1	15.75	0	0.00	15.80	1	3,314	0.03%
2022/07/25	0	0.00	5	15.87	15.85	-5	3,337	-0.15%
2022/07/22	1	15.60	0	0.00	15.65	1	3,346	0.03%
2022/07/21	0	0.00	6	15.63	15.75	-6	3,396	-0.18%
2022/07/20	5	15.46	3	15.57	15.45	2	3,387	0.06%
2022/07/19	0	0.00	4	15.38	15.40	-4	3,421	-0.12%
2022/07/18	0	0.00	4	15.18	15.25	-4	3,446	-0.12%
2022/07/15	2.2	14.98	0	0.00	14.95	2.2	3,440	0.06%
2022/07/14	7	15.00	3	15.20	15.10	4	3,459	0.12%
2022/07/13	2	15.05	2	15.23	15.05	0	3,472	0.00%
2022/07/12	19	14.91	30	14.86	15.15	-11	3,439	-0.32%
2022/07/11	1	15.35	1	15.55	15.45	0	3,344	0.00%
2022/07/08	2	15.38	5	15.51	15.40	-3	3,361	-0.09%
2022/07/07	4.1	15.20	1	15.35	15.30	3.1	3,368	0.09%
2022/07/06	8	15.57	23	15.55	15.40	-15	3,361	-0.45%
2022/07/05	16	15.38	3	15.47	15.35	13	3,349	0.39%
2022/07/04	50	16.07	61	16.20	16.05	-11	3,316	-0.33%
2022/07/01	1.1	16.49	0	0.00	16.10	1.1	3,294	0.03%
2022/06/30	71	16.96	0	0.00	16.80	71	3,261	2.18%
2022/06/29	9	17.24	0	0.00	17.30	9	3,212	0.28%
2022/06/28	5	17.43	4	17.63	17.45	1	3,221	0.03%
2022/06/27	0	0.00	22	17.54	17.60	-22	3,231	-0.68%
2022/06/24	5	17.17	23	17.26	17.25	-18	3,245	-0.55%
2022/06/23	10	16.91	8	17.10	16.95	2	3,304	0.06%
2022/06/22	27	17.09	0	0.00	16.85	27	3,350	0.81%
2022/06/21	0	0.00	10	17.47	17.50	-10	3,336	-0.30%
2022/06/20	14	17.42	6	17.85	17.15	8	3,337	0.24%
2022/06/17	1	17.20	6	17.63	17.70	-5	3,318	-0.15%
2022/06/16	13	17.56	3	17.88	17.45	10	3,328	0.30%
2022/06/15	3	17.57	16	17.73	17.70	-13	3,356	-0.39%
2022/06/14	38	17.47	6	17.50	17.50	32	3,375	0.95%
2022/06/13	15.1	17.86	0	0.00	17.75	15.1	3,365	0.45%
2022/06/10	6.1	18.14	0	0.00	18.20	6.1	3,362	0.18%
2022/06/09	0	0.00	6	18.45	18.40	-6	3,420	-0.18%
2022/06/08	2	18.15	43	18.22	18.15	-41	3,420	-1.20%
2022/06/07	7	18.14	0	0.00	18.20	7	3,476	0.20%
2022/06/06	0	0.00	9	18.31	18.30	-9	3,536	-0.25%
2022/06/02	19.1	18.13	0	0.00	18.05	19.1	3,693	0.52%
2022/06/01	5	18.43	5	18.47	18.40	0	3,819	0.00%
2022/05/31	2	18.23	2	18.38	18.25	0	3,837	0.00%
2022/05/30	0	0.00	5	18.31	18.35	-5	3,840	-0.13%
2022/05/27	6	18.02	2	18.20	18.05	4	3,846	0.10%
2022/05/26	6	18.05	8.2	18.16	17.95	-2.2	3,861	-0.06%
2022/05/25	8	17.83	4.1	18.03	17.90	3.9	3,890	0.10%
2022/05/24	7	17.93	5.2	18.10	17.85	1.8	3,962	0.05%
2022/05/23	5	18.10	5	18.12	18.05	0	3,985	0.00%
2022/05/20	13	18.00	5	18.04	17.95	8	4,051	0.20%
2022/05/19	17	17.73	6	17.83	17.90	11	4,107	0.27%
2022/05/18	4	17.75	14	17.93	18.00	-10	4,072	-0.25%
2022/05/17	1	17.55	6	17.74	17.70	-5	4,040	-0.12%
2022/05/16	8	17.58	4	17.71	17.55	4	4,012	0.10%
2022/05/13	0.4	17.75	33	17.68	17.80	-32.6	3,958	-0.82%
2022/05/12	29.2	18.00	10	17.55	17.30	19.2	3,961	0.48%
2022/05/11	30.1	18.93	2	18.85	18.75	28.1	3,796	0.74%
2022/05/10	22.1	19.37	13	19.47	19.35	9.1	3,739	0.24%
2022/05/09	37.2	19.68	15	19.64	19.55	22.2	3,687	0.60%
2022/05/06	7	19.86	5	19.99	20.00	2	3,743	0.05%
2022/05/05	0	0.00	1	20.35	20.35	-1	3,816	-0.03%
2022/05/04	4	20.43	1	20.45	20.30	3	3,881	0.08%
2022/05/03	6	21.35	9	20.97	20.70	-3	3,859	-0.08%
2022/04/29	8	20.29	0	0.00	20.10	8	3,581	0.22%
2022/04/28	0	0.00	3	20.42	20.50	-3	3,595	-0.08%
2022/04/27	34	19.84	72	20.06	20.05	-38	3,623	-1.05%
2022/04/26	6	20.50	21	20.67	20.45	-15	3,618	-0.41%
2022/04/25	33	20.83	0	0.00	20.45	33	3,639	0.91%
2022/04/22	8	21.12	36.1	21.42	21.40	-28.1	3,660	-0.77%
2022/04/21	9	21.21	23	21.33	21.15	-14	3,674	-0.38%
2022/04/20	7	20.87	18	21.10	21.15	-11	3,701	-0.30%
2022/04/19	0	0.00	11	20.76	20.90	-11	3,775	-0.29%
2022/04/18	7	20.41	2	20.58	20.35	5	3,820	0.13%
2022/04/15	12	20.83	7	20.82	20.65	5	3,876	0.13%
2022/04/14	7	21.09	7	21.09	21.05	0	3,967	0.00%
2022/04/13	1	20.60	15	20.78	20.90	-14	3,987	-0.35%
2022/04/12	3	20.40	1	20.65	20.35	2	4,015	0.05%
2022/04/11	13	20.97	2	21.35	20.75	11	4,033	0.27%
2022/04/08	1	21.10	8	21.23	21.30	-7	4,070	-0.17%
2022/04/07	22	21.16	1	21.45	20.90	21	4,086	0.51%
2022/04/06	0	21.60	15	21.48	21.50	-15	4,130	-0.36%
2022/04/01	5	21.22	3	21.38	21.40	2	4,172	0.05%
2022/03/31	0	21.40	7	21.41	21.40	-7	4,465	-0.16%
2022/03/30	0	0.00	15	21.23	21.30	-15	4,694	-0.32%
2022/03/29	14	21.27	3	21.45	21.10	11	4,766	0.23%
2022/03/28	2	21.43	20	21.33	21.50	-18	4,754	-0.38%
2022/03/25	18.1	21.06	0	0.00	20.90	18.1	4,695	0.39%
2022/03/24	4	21.21	4	21.41	21.40	0	4,671	0.00%
2022/03/23	6	21.33	6	21.51	21.35	0	4,694	0.00%
2022/03/22	3	21.28	0	0.00	21.35	3	4,745	0.06%
2022/03/21	1	21.40	13	21.38	21.50	-12	4,885	-0.25%
2022/03/18	5	20.93	8.4	21.10	21.15	-3.4	5,233	-0.06%
2022/03/17	5	20.75	9	20.89	20.95	-4	5,248	-0.08%
2022/03/16	14	20.54	10.2	20.73	20.45	3.8	5,284	0.07%
2022/03/15	14.1	20.63	1	20.75	20.40	13.1	5,354	0.24%
2022/03/14	7.3	20.99	7.6	21.16	20.85	-0.3	5,376	-0.01%
2022/03/11	0	0.00	4	20.63	20.60	-4	5,421	-0.07%
2022/03/10	2	20.38	21	20.20	20.40	-19	5,400	-0.35%
2022/03/09	2	19.45	12	19.63	19.55	-10	5,402	-0.19%
2022/03/08	8	19.53	3	19.60	19.20	5	5,494	0.09%
2022/03/07	31.3	20.45	2	20.70	20.15	29.3	5,424	0.54%
2022/03/04	13	21.49	1	21.45	21.45	12	5,458	0.22%
2022/03/03	1	21.80	4	21.78	21.70	-3	5,550	-0.05%
2022/03/02	16	21.62	2	21.70	21.65	14	5,616	0.25%
2022/03/01	0	0.00	8	21.83	21.80	-8	5,678	-0.14%
2022/02/25	8	21.63	4	21.88	21.60	4	5,733	0.07%
2022/02/24	24	22.00	1	21.80	21.70	23	5,783	0.40%
2022/02/23	10	22.37	4	22.65	22.40	6	5,727	0.10%
2022/02/22	35	22.68	1	22.75	22.45	34	5,772	0.59%
2022/02/21	4	22.93	35	23.00	23.20	-31	5,849	-0.53%
2022/02/18	3	22.48	3	22.53	22.50	0	5,964	0.00%
2022/02/17	0	0.00	4	22.63	22.55	-4	6,082	-0.07%
2022/02/16	1	22.40	6	22.52	22.50	-5	6,176	-0.08%
2022/02/15	9	22.37	4	22.63	22.30	5	6,216	0.08%
2022/02/14	24	22.57	0	0.00	22.40	24	6,296	0.38%
2022/02/11	12	22.98	0	0.00	22.90	12	6,319	0.19%
2022/02/10	2	23.15	4	23.33	23.20	-2	6,373	-0.03%
2022/02/09	4	22.93	10.1	23.18	23.20	-6.1	6,444	-0.10%
2022/02/08	2	22.85	22	22.99	23.10	-20	6,500	-0.31%
2022/02/07	14	22.21	42	22.50	22.70	-28	6,516	-0.43%
2022/01/26	1.1	21.86	2	22.10	22.05	-0.9	6,721	-0.01%
2022/01/25	8	22.12	1	22.20	22.05	7	7,132	0.10%
2022/01/24	2	22.35	1	22.30	22.50	1	7,333	0.01%
2022/01/21	13	22.94	6	22.85	22.85	7	7,444	0.09%
2022/01/20	0	0.00	21	23.06	23.25	-21	7,536	-0.28%
2022/01/19	12	22.75	3	22.85	22.75	9	7,583	0.12%
2022/01/18	12	22.99	13	23.18	22.90	-1	7,684	-0.01%
2022/01/17	14	22.95	0	0.00	22.95	14	7,695	0.18%
2022/01/14	18	23.24	0	0.00	23.15	18	7,691	0.23%
2022/01/13	0	0.00	9	23.63	23.60	-9	7,693	-0.12%
2022/01/12	20	23.20	25	23.37	23.55	-5	7,741	-0.06%
2022/01/11	8	23.18	7	23.30	23.10	1	7,689	0.01%
2022/01/10	12	23.25	16	23.34	23.45	-4	7,762	-0.05%
2022/01/07	31	23.60	12	23.83	23.50	19	7,758	0.24%
2022/01/06	4	23.78	5.1	24.00	23.80	-1.1	7,744	-0.01%
2022/01/05	10.1	23.81	11	23.83	23.80	-0.9	7,888	-0.01%
2022/01/04	14	23.96	0	0.00	23.90	14	8,033	0.17%
2022/01/03	25	24.09	15	24.25	24.10	10	8,236	0.12%
2021/12/30	10	24.36	4.1	24.57	24.40	5.9	8,439	0.07%
2021/12/29	9	24.24	17	24.45	24.45	-8	8,814	-0.09%
2021/12/28	21	24.32	21	24.35	24.25	0	8,912	0.00%
2021/12/27	26	24.83	13	24.77	24.55	13	8,969	0.14%
2021/12/24	12	24.39	25	24.51	24.55	-13	8,872	-0.15%
2021/12/23	0	0.00	17	24.20	24.20	-17	8,763	-0.19%
2021/12/22	2.1	23.85	9	23.97	23.85	-6.9	8,899	-0.08%
2021/12/21	5	23.64	6	23.85	23.85	-1	9,672	-0.01%
2021/12/20	4	23.73	8	23.88	23.75	-4	10,919	-0.04%
2021/12/17	8	23.46	25	23.70	23.70	-17	11,626	-0.15%
2021/12/16	10	23.41	30	23.45	23.40	-20	11,709	-0.17%
2021/12/15	13	23.48	2	23.80	23.50	11	11,757	0.09%
2021/12/14	61	24.02	42	24.20	23.60	19	11,674	0.16%
2021/12/13	4	23.73	0	0.00	23.65	4	11,356	0.04%
2021/12/10	21	23.89	4	24.06	23.80	17	11,436	0.15%
2021/12/09	15	24.23	25	24.30	24.10	-10	11,418	-0.09%
2021/12/08	3	24.48	0	0.00	24.50	3	11,350	0.03%
2021/12/07	14	24.51	12	24.66	24.55	2	11,364	0.02%
2021/12/06	2	24.40	0	0.00	24.60	2	11,348	0.02%
2021/12/03	2	24.83	32	24.47	24.55	-30	11,460	-0.26%
2021/12/02	30	24.68	3.1	24.62	24.55	26.9	11,521	0.23%
2021/12/01	2	23.75	3	23.98	24.10	-1	11,489	-0.01%
2021/11/30	5	23.97	6	24.13	24.15	-1	11,498	-0.01%
2021/11/29	6.1	23.63	2	23.68	23.70	4.1	11,497	0.04%
2021/11/26	4	24.64	3	24.35	24.35	1	11,492	0.01%
2021/11/25	0	0.00	1	25.25	25.15	-1	11,641	-0.01%
2021/11/24	0	0.00	5	24.87	24.90	-5	11,883	-0.04%
2021/11/23	2.1	24.60	50	24.40	24.30	-47.9	12,181	-0.39%
2021/11/22	0	0.00	2	24.80	24.95	-2	12,441	-0.02%
2021/11/18	51	25.35	5	25.29	25.35	46	13,135	0.35%
2021/11/17	26.1	24.85	10	24.85	24.90	16.1	13,576	0.12%
2021/11/16	0	0.00	1	25.50	25.45	-1	14,031	-0.01%
2021/11/15	2	25.03	0	0.00	25.00	2	14,288	0.01%
2021/11/11	1	25.50	1	25.45	25.25	0	14,487	0.00%
2021/11/10	2	25.40	19	25.32	25.25	-17	14,686	-0.12%
2021/11/09	32	25.50	0	0.00	25.50	32	14,727	0.22%
2021/11/08	23	25.52	1	25.65	25.50	22	14,830	0.15%
2021/11/05	5	24.95	1	25.20	25.20	4	14,893	0.03%
2021/11/04	2	25.43	1	25.40	25.10	1	14,941	0.01%
2021/11/03	6	25.62	3	25.78	25.55	3	14,868	0.02%
2021/11/02	28	25.58	15.2	25.52	25.75	12.8	14,598	0.09%
2021/11/01	4	24.66	4	24.73	24.70	0	14,140	0.00%
2021/10/29	10	24.05	6.2	23.94	24.00	3.8	13,986	0.03%
2021/10/28	1	23.20	1	23.30	23.25	0	13,892	0.00%
2021/10/27	7	23.21	1	23.45	23.20	6	13,948	0.04%
2021/10/26	12.1	23.68	2	23.78	23.50	10.1	13,963	0.07%
2021/10/25	0	0.00	6	24.08	24.15	-6	14,064	-0.04%
2021/10/22	3.1	23.82	0	0.00	23.85	3.1	14,236	0.02%
2021/10/21	0	0.00	1	24.10	24.25	-1	14,331	-0.01%
2021/10/20	1	23.75	2	24.03	23.90	-1	14,407	-0.01%
2021/10/19	5	23.80	0	0.00	23.75	5	14,536	0.03%
2021/10/18	3	23.80	3	24.10	23.75	0	14,696	0.00%
2021/10/15	1	23.40	1	23.75	23.60	0	14,801	0.00%
2021/10/14	0	0.00	6	23.39	23.30	-6	14,915	-0.04%
2021/10/13	6	23.47	5	23.65	22.95	1	14,981	0.01%
2021/10/12	6	23.23	6	23.44	23.35	0	15,093	0.00%
2021/10/08	10	24.11	1	24.75	23.80	9	15,197	0.06%
2021/10/07	11	24.57	3	24.75	24.60	8	15,341	0.05%
2021/10/06	29.2	25.45	1	25.20	24.40	28.2	15,683	0.18%
2021/10/05	10	25.73	5	25.88	26.20	5	15,845	0.03%
2021/10/04	3.3	26.33	2	26.93	26.00	1.3	16,253	0.01%
2021/10/01	5	26.94	0	0.00	26.60	5	17,458	0.03%
2021/09/30	34	27.71	3	27.92	28.15	31	19,544	0.16%
2021/09/29	2	27.80	0	0.00	27.35	2	20,578	0.01%
2021/09/28	36	28.40	40	28.70	28.00	-4	20,798	-0.02%
2021/09/27	62	29.07	52	29.12	29.10	10	20,738	0.05%
2021/09/24	19	27.52	23	27.64	27.50	-4	20,876	-0.02%
2021/09/23	7	25.04	4	25.78	26.30	3	21,071	0.01%
2021/09/22	8	25.25	1	25.30	25.15	7	21,199	0.03%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/16	2	26.33	0	0.00	26.20	2	21,692	0.01%
2021/09/15	0	0.00	4	26.84	26.75	-4	22,009	-0.02%
2021/09/14	1	26.50	0	0.00	26.50	1	23,056	0.00%
2021/09/13	0	0.00	2	26.95	26.95	-2	24,384	-0.01%
2021/09/10	1	26.90	2	27.05	26.90	-1	24,983	0.00%
2021/09/09	1	26.50	1.8	26.87	26.85	-0.8	25,064	0.00%
2021/09/08	2	26.18	1	26.15	26.15	1	25,148	0.00%
2021/09/07	53	26.85	0.3	26.90	26.85	52.7	25,156	0.21%
2021/09/06	3.1	27.11	1	27.05	27.05	2.1	25,237	0.01%
2021/09/03	1	27.35	0	0.00	27.35	1	25,676	0.00%
2021/09/02	19	27.53	0	0.00	27.40	19	26,116	0.07%
2021/09/01	0.1	28.25	0	0.00	28.05	0.1	26,306	0.00%
2021/08/31	17	28.33	3	28.13	28.20	14	26,884	0.05%
2021/08/30	5	28.97	30	28.65	28.80	-25	28,273	-0.09%
2021/08/27	4	29.98	0	0.00	29.80	4	28,864	0.01%
2021/08/26	3	30.07	7	30.34	30.40	-4	30,057	-0.01%
2021/08/25	27	30.35	1	30.50	29.80	26	30,309	0.09%
2021/08/24	7	30.01	13	30.03	30.20	-6	30,105	-0.02%
2021/08/23	137.1	29.63	137	29.23	29.80	0.1	29,992	0.00%	大買/大賣/
2021/08/20	7	29.26	40	29.17	29.35	-33	29,683	-0.11%
2021/08/19	18	27.91	11	27.95	27.25	7	29,232	0.02%
2021/08/18	7	26.69	10	27.12	27.65	-3	28,981	-0.01%
2021/08/17	0	0.00	1	27.95	27.20	-1	29,034	0.00%
2021/08/16	1	28.30	27	28.16	28.20	-26	29,325	-0.09%
2021/08/13	0	0.00	10	27.91	27.70	-10	29,278	-0.03%
2021/08/12	7	27.81	4	28.29	27.45	3	29,479	0.01%
2021/08/11	7	27.01	0	0.00	27.25	7	29,712	0.02%
2021/08/10	0	0.00	1	28.25	27.80	-1	30,267	0.00%
2021/08/09	1	27.50	6	27.68	27.50	-5	30,588	-0.02%
2021/08/05	3	27.57	0	0.00	27.70	3	31,285	0.01%
2021/08/04	1	28.15	9	27.91	28.00	-8	32,036	-0.02%
2021/08/03	4	27.73	0	0.00	27.90	4	33,285	0.01%
2021/08/02	7	27.48	1	28.10	28.10	6	33,857	0.02%
2021/07/30	4	28.15	0	0.00	28.25	4	33,900	0.01%
2021/07/29	1	28.45	6	28.55	28.85	-5	34,038	-0.01%
2021/07/28	1	26.75	1	26.50	26.75	0	34,043	0.00%
2021/07/27	14	27.53	7	27.83	27.50	7	34,246	0.02%
2021/07/26	1	28.15	3	28.95	28.10	-2	34,397	-0.01%
2021/07/23	4	28.46	1	28.95	29.00	3	34,542	0.01%
2021/07/22	2	27.85	2	28.10	27.90	0	34,617	0.00%
2021/07/21	2	28.45	11	28.35	27.95	-9	34,729	-0.03%
2021/07/20	8	28.74	11	29.17	28.70	-3	35,260	-0.01%
2021/07/19	0	0.00	7	29.64	29.75	-7	35,762	-0.02%
2021/07/16	31	29.46	2.1	29.40	29.55	28.9	37,051	0.08%
2021/07/15	3	29.07	4	29.35	29.80	-1	37,296	0.00%
2021/07/14	7	28.79	9	28.39	28.65	-2	37,389	-0.01%
2021/07/13	27	29.76	7.2	28.86	28.55	19.9	37,654	0.05%
2021/07/12	33	30.40	2	30.78	30.00	31	37,373	0.08%
2021/07/09	12	30.98	22	31.00	30.60	-10	37,170	-0.03%
2021/07/08	36	31.66	105.2	32.22	31.20	-69.2	37,200	-0.19%	大賣/
2021/07/07	55.3	31.05	148.2	32.18	33.00	-92.9	37,498	-0.25%	大賣/
2021/07/06	67	30.44	74	30.72	30.20	-7	36,604	-0.02%
2021/07/05	2	29.08	30.1	29.17	29.30	-28.1	35,690	-0.08%
2021/07/02	66	29.33	33	29.89	28.75	33	35,679	0.09%
2021/07/01	108	29.47	133	29.52	29.15	-25	35,241	-0.07%	大買/大賣/
2021/06/30	60	29.00	117	28.80	29.10	-57	34,075	-0.17%	大賣/
2021/06/29	2	27.95	16.3	28.08	27.95	-14.3	33,456	-0.04%
2021/06/28	98	28.14	17	27.99	28.05	81	33,345	0.24%
2021/06/25	70	28.31	14	28.40	28.40	56	33,139	0.17%
2021/06/24	12.2	28.12	45	28.58	28.05	-32.9	33,230	-0.10%
2021/06/23	44	29.18	125	29.13	28.00	-81	32,962	-0.25%	大賣/
2021/06/22	45	28.49	192	28.49	28.35	-147	32,133	-0.46%	大賣/鉅額交易
2021/06/21	48	26.90	134.4	27.00	27.20	-86.4	31,048	-0.28%	大賣/
2021/06/18	2	26.18	2	26.05	26.20	0	30,521	0.00%
2021/06/17	4	25.73	2	26.28	26.05	2	30,515	0.01%
2021/06/16	5.2	26.08	1	26.10	25.75	4.2	30,607	0.01%
2021/06/15	10	26.07	11	26.13	26.20	-1	30,771	0.00%
2021/06/11	25	26.34	27.2	26.41	25.80	-2.2	30,806	-0.01%
2021/06/09	23.1	26.47	15	26.17	25.80	8.1	30,328	0.03%
2021/06/08	34	27.08	27	26.75	26.95	7	30,281	0.02%
2021/06/07	86	26.83	98.2	26.65	26.75	-12.2	30,078	-0.04%
2021/06/04	58	26.55	88	25.86	25.45	-30	29,176	-0.10%
2021/06/03	175	25.98	161	26.32	26.30	14	28,926	0.05%	大買/大賣/
2021/06/02	11	24.89	13	24.74	25.00	-2	27,737	-0.01%
2021/06/01	10	23.45	0	0.00	24.05	10	27,738	0.04%
2021/05/31	5	23.78	4.1	23.88	23.45	0.9	28,031	0.00%
2021/05/28	1	23.30	8.3	23.43	23.40	-7.3	28,241	-0.03%
2021/05/27	3	22.68	5	22.87	22.55	-2	28,840	-0.01%
2021/05/26	1	22.55	6	22.70	22.65	-5	28,940	-0.02%
2021/05/25	13.2	22.41	1	22.35	22.45	12.2	29,170	0.04%
2021/05/24	41	22.83	10	22.77	22.50	31	29,306	0.11%
2021/05/21	0	0.00	18	21.83	21.80	-18	29,216	-0.06%
2021/05/20	24	21.03	7	21.04	20.90	17	29,656	0.06%
2021/05/19	9	21.34	24	21.47	21.65	-15	29,814	-0.05%
2021/05/18	51	20.71	39.2	20.88	21.40	11.8	29,967	0.04%
2021/05/17	14.2	19.88	11	19.95	19.75	3.2	29,750	0.01%
2021/05/14	30	22.83	15	21.83	21.90	15	29,442	0.05%
2021/05/13	16.2	22.72	6	23.43	22.75	10.2	29,129	0.04%
2021/05/12	46.2	25.85	22	26.47	24.30	24.2	28,784	0.08%
2021/05/11	54	29.01	57	28.73	27.00	-3	28,130	-0.01%
2021/05/10	19	27.80	11	27.68	27.70	8	26,837	0.03%
2021/05/07	20	25.66	8	26.25	26.30	12	26,299	0.05%
2021/05/06	11.1	26.08	8	26.09	26.05	3.1	26,174	0.01%
2021/05/05	3	26.60	4	26.55	26.20	-1	26,135	0.00%
2021/05/04	14	26.31	24	26.14	25.65	-10	26,011	-0.04%
2021/05/03	4.6	28.50	1	29.25	27.75	3.6	25,692	0.01%
2021/04/29	6.3	29.18	34	29.29	29.20	-27.7	25,556	-0.11%
2021/04/28	33	29.38	2	29.35	29.50	31	25,490	0.12%
2021/04/27	41	29.01	31	29.04	29.05	10	25,392	0.04%
2021/04/26	24	29.63	19	29.65	29.45	5	25,277	0.02%
2021/04/23	19	28.64	11	28.68	28.80	8	24,765	0.03%
2021/04/22	182	29.46	128	29.32	28.15	54	24,382	0.22%	大買/大賣/
2021/04/21	12	28.40	23	28.62	28.50	-11	23,289	-0.05%
2021/04/20	15.9	28.08	18	28.26	28.15	-2.1	22,959	-0.01%
2021/04/19	36.1	28.59	22	28.42	28.60	14.1	22,984	0.06%
2021/04/16	6	26.70	16	27.12	27.35	-10	22,491	-0.04%
2021/04/15	10	26.66	8	27.15	26.55	2	22,548	0.01%
2021/04/14	16	26.67	11	26.72	26.50	5	22,414	0.02%
2021/04/13	178	28.89	140.2	28.85	27.45	37.8	22,241	0.17%	大買/大賣/
2021/04/12	79	27.35	70.2	26.87	27.70	8.8	21,035	0.04%
2021/04/09	5.8	25.33	0	0.00	25.20	5.8	20,166	0.03%
2021/04/08	37	25.79	33	25.41	25.75	4	20,195	0.02%
2021/04/07	4	25.26	31	25.45	25.20	-27	20,189	-0.13%
2021/04/06	5	25.44	7	25.49	25.45	-2	21,139	-0.01%
2021/04/01	26	25.26	32	25.49	25.40	-6	21,886	-0.03%
2021/03/31	19	25.11	6	25.29	25.00	13	22,025	0.06%
2021/03/30	9	25.19	6	25.28	25.05	3	22,293	0.01%
2021/03/29	22	25.35	9	25.26	25.15	13	22,530	0.06%
2021/03/26	0	0.00	4	24.64	24.65	-4	22,966	-0.02%
2021/03/25	26	24.69	2	24.73	24.35	24	23,415	0.10%
2021/03/24	7	24.72	19	24.80	24.70	-12	23,412	-0.05%
2021/03/23	5	24.31	2	24.23	24.20	3	23,728	0.01%
2021/03/22	5	24.28	3	24.47	24.55	2	24,839	0.01%
2021/03/19	36	24.28	3	24.70	24.35	33	25,482	0.13%
2021/03/18	33	24.63	16	24.62	24.65	17	25,393	0.07%
2021/03/17	29	24.96	16	24.72	25.00	13	25,353	0.05%
2021/03/16	29	25.37	6	25.34	25.05	23	25,596	0.09%
2021/03/15	69	26.29	7	26.69	26.00	62	25,472	0.24%
2021/03/12	72	26.20	12	26.29	26.50	60	25,862	0.23%
2021/03/11	69	26.67	40	26.66	26.20	29	25,667	0.11%
2021/03/10	39	26.24	124.5	26.21	26.60	-85.5	25,320	-0.34%	大賣/
2021/03/09	14	25.81	153.3	25.95	26.60	-139.3	24,847	-0.56%	大賣/鉅額交易
2021/03/08	23	25.53	15	25.62	25.25	8	24,442	0.03%
2021/03/05	20.2	24.95	13	25.37	25.10	7.2	24,446	0.03%
2021/03/04	10	25.32	21	25.58	25.35	-11	24,527	-0.04%
2021/03/03	3	24.58	25.6	24.86	25.10	-22.6	24,643	-0.09%
2021/03/02	45	24.69	15	25.39	23.85	30	24,673	0.12%
2021/02/26	28	24.43	4	24.65	24.55	24	23,870	0.10%
2021/02/25	3	24.32	18	24.59	24.50	-15	23,628	-0.06%
2021/02/24	20	24.30	19	24.90	23.75	1	23,315	0.00%
2021/02/23	1	24.95	13	24.85	24.90	-12	22,923	-0.05%
2021/02/22	53	24.54	84.1	24.66	24.40	-31.1	22,613	-0.14%
2021/02/19	23	23.75	37	23.76	24.00	-14	21,988	-0.06%
2021/02/18	54	23.14	43	23.38	23.40	11	21,673	0.05%
2021/02/17	2	22.35	20.3	22.23	22.60	-18.3	21,185	-0.09%
2021/02/05	40	20.60	11	20.73	20.60	29	21,124	0.14%
2021/02/04	0	0.00	3	20.20	20.60	-3	21,036	-0.01%
2021/02/03	15	20.28	24.1	20.25	20.10	-9.1	21,083	-0.04%
2021/02/02	3	19.63	2.1	19.91	20.10	0.9	21,054	0.00%
2021/02/01	7	19.16	0	0.00	19.80	7	21,016	0.03%
2021/01/29	0	0.00	7	19.54	19.45	-7	20,990	-0.03%
2021/01/28	1	19.60	5	19.55	19.55	-4	20,941	-0.02%
2021/01/27	2	19.40	10	19.40	19.45	-8	20,916	-0.04%
2021/01/26	1.3	19.72	15	19.70	19.70	-13.7	20,753	-0.07%
2021/01/25	23	20.10	2	19.68	20.25	21	20,681	0.10%
2021/01/22	17	19.53	3	19.50	19.80	14	20,700	0.07%
2021/01/21	25	19.67	6	19.65	19.55	19	20,658	0.09%
2021/01/20	0	0.00	1	19.55	19.70	-1	20,550	0.00%
2021/01/19	5	20.90	0	0.00	20.45	5	20,529	0.02%
2021/01/18	1	20.65	22	20.43	20.75	-21	20,590	-0.10%
2021/01/15	7	20.44	4	20.61	20.50	3	20,512	0.01%
2021/01/14	2	21.03	1	20.90	21.10	1	20,317	0.00%
2021/01/13	2	21.60	1	21.95	21.50	1	20,062	0.00%
2021/01/12	4	22.13	2	21.58	21.65	2	19,936	0.01%
2021/01/11	2	22.65	1	22.80	22.75	1	19,579	0.00%
2021/01/08	34	23.05	29.2	22.82	23.00	4.8	19,476	0.02%
2021/01/07	4	22.66	2	22.41	22.35	2	19,165	0.01%
2021/01/06	6	22.54	71	22.70	22.30	-65	19,005	-0.34%
2021/01/05	13	22.38	19	22.32	22.40	-6	18,620	-0.03%
2021/01/04	24	23.38	13	23.28	23.00	11	18,298	0.06%
2020/12/31	17	23.14	20	23.15	23.25	-3	17,806	-0.02%
2020/12/30	14	23.34	10	23.49	23.20	4	17,598	0.02%
2020/12/29	59	23.94	16.2	23.94	23.55	42.8	17,264	0.25%
2020/12/28	21	23.26	47.7	23.15	23.30	-26.7	16,048	-0.17%
2020/12/25	48	22.48	6	22.28	22.00	42	15,075	0.28%
2020/12/24	48	22.51	19	22.41	22.60	29	14,630	0.20%
2020/12/23	3	21.68	5	21.86	21.85	-2	14,265	-0.01%
2020/12/22	14	22.15	31	22.52	21.10	-17	14,034	-0.12%
2020/12/21	17	22.03	81	22.10	22.15	-64	13,356	-0.48%
2020/12/18	2	21.38	9	21.67	21.70	-7	12,909	-0.05%
2020/12/17	99	21.56	1	21.65	21.65	98	12,765	0.77%
2020/12/16	32	21.91	57.8	21.93	21.95	-25.8	12,331	-0.21%
2020/12/15	54	20.43	95	20.69	20.85	-41	11,296	-0.36%
2020/12/14	1	19.70	38	19.93	20.05	-37	10,747	-0.34%
2020/12/11	58	19.72	10	19.91	19.70	48	11,001	0.44%
2020/12/10	71	20.29	55	20.17	20.05	16	10,978	0.15%
2020/12/09	13	19.73	5	19.82	20.05	8	10,723	0.07%
2020/12/08	22	19.48	70.5	19.60	19.80	-48.5	10,876	-0.45%
2020/12/07	9	18.66	55.1	18.58	18.60	-46.1	10,537	-0.44%
2020/12/04	4	18.55	19.6	18.68	18.75	-15.6	10,758	-0.14%
2020/12/03	24	18.64	64	18.75	18.65	-40	10,834	-0.37%
2020/12/02	22	19.38	10	19.37	19.20	12	10,983	0.11%
2020/12/01	16	19.13	54	19.37	19.40	-38	10,885	-0.35%
2020/11/30	46	19.31	25.1	19.21	19.05	20.9	10,762	0.19%
2020/11/27	13	18.28	64	18.55	18.50	-51	10,297	-0.50%
2020/11/26	113	18.00	62	17.64	18.10	51	10,050	0.51%	大買/
2020/11/25	35.2	17.01	29	17.21	16.95	6.2	10,420	0.06%
2020/11/24	10	17.00	9.3	16.94	16.85	0.7	11,456	0.01%
2020/11/23	15	16.81	0	0.00	16.80	15	12,322	0.12%
2020/11/20	14	16.95	14	16.94	17.00	0	12,641	0.00%
2020/11/19	2	17.05	0	0.00	17.00	2	12,682	0.02%
2020/11/18	16	17.08	0	0.00	17.05	16	12,690	0.13%
2020/11/17	33	17.14	18	17.08	17.10	15	12,685	0.12%
2020/11/16	11	16.80	5	17.06	16.80	6	12,703	0.05%
2020/11/13	51	17.17	33	17.40	16.85	18	12,720	0.14%
2020/11/12	1	16.90	0	0.00	17.00	1	12,352	0.01%
2020/11/11	11	16.94	15	17.02	17.05	-4	12,385	-0.03%
2020/11/10	0	0.00	5	16.65	16.75	-5	12,326	-0.04%
2020/11/09	32	16.54	33	16.53	16.50	-1	12,306	-0.01%
2020/11/06	4.2	16.05	2	16.00	16.00	2.2	12,252	0.02%
2020/11/05	12	16.15	0	0.00	16.20	12	12,325	0.10%
2020/11/04	1	16.20	2	16.50	16.35	-1	12,490	-0.01%
2020/11/03	4.8	16.51	3	16.35	16.35	1.8	12,468	0.01%
2020/11/02	0	0.00	11	16.42	16.45	-11	12,625	-0.09%
2020/10/30	13.3	16.25	6.2	16.47	16.10	7.1	12,590	0.06%
2020/10/29	11	16.44	16	16.51	16.45	-5	12,502	-0.04%
2020/10/28	25	16.88	7	16.92	16.80	18	12,444	0.14%
2020/10/27	32.2	17.51	32	17.58	17.35	0.2	12,406	0.00%
2020/10/26	42	17.20	99	17.26	17.40	-57	12,249	-0.47%
2020/10/23	6	16.71	39	16.43	16.80	-33	12,015	-0.27%
2020/10/22	3	16.35	36	16.27	16.15	-33	11,926	-0.28%
2020/10/21	15	16.05	82	16.14	16.10	-67	11,877	-0.56%
2020/10/20	43	16.06	36	16.13	16.00	7	11,898	0.06%
2020/10/19	26	16.12	30	16.22	16.25	-4	11,898	-0.03%
2020/10/16	33	16.25	10	16.33	16.15	23	11,900	0.19%
2020/10/15	76	16.34	10	16.37	16.40	66	11,979	0.55%
2020/10/14	1	16.60	71	16.76	16.65	-70	12,112	-0.58%
2020/10/13	91	16.55	5.7	16.57	16.55	85.3	12,122	0.70%
2020/10/12	11	16.45	8	16.48	16.45	3	12,197	0.02%
2020/10/07	2	16.93	0	0.00	17.00	2	12,479	0.02%
2020/10/06	62	17.05	0	0.00	16.95	62	12,455	0.50%
2020/09/30	2	16.70	3	16.85	16.75	-1	12,476	-0.01%
2020/09/29	8	16.78	0	0.00	16.75	8	12,585	0.06%
2020/09/28	1	16.65	5	16.80	16.90	-4	12,652	-0.03%
2020/09/25	7	16.35	6	16.91	16.50	1	12,726	0.01%
2020/09/24	9	17.07	13	17.16	16.70	-4	12,623	-0.03%
2020/09/23	3	17.45	66	17.65	17.65	-63	12,487	-0.50%
2020/09/22	58	17.46	87	17.56	17.45	-29	12,466	-0.23%
2020/09/21	58	18.17	7	18.16	17.90	51	12,326	0.41%
2020/09/18	126	18.50	14	18.31	18.25	112	12,286	0.91%	大買/鉅額交易
2020/09/17	61	18.22	110	18.22	18.20	-49	12,245	-0.40%	大賣/
2020/09/16	16	18.16	16	18.39	18.55	0	12,087	0.00%
2020/09/15	30	17.93	8	18.11	17.90	22	11,716	0.19%
2020/09/14	8	17.81	1	18.15	17.70	7	11,687	0.06%
2020/09/11	5	17.54	5	17.81	17.45	0	11,673	0.00%
2020/09/10	5	17.87	7	17.45	17.70	-2	11,860	-0.02%
2020/09/09	22	17.49	14	17.33	17.45	8	12,503	0.06%
2020/09/08	2	17.35	11	17.46	17.25	-9	12,463	-0.07%
2020/09/07	57	17.88	7	17.60	17.40	50	12,358	0.40%
2020/09/04	0	0.00	2	16.90	17.05	-2	12,113	-0.02%
2020/09/03	19	17.19	4	17.18	17.20	15	12,388	0.12%
2020/09/02	4	16.80	10	16.65	17.00	-6	12,253	-0.05%
2020/09/01	12	17.00	2	17.00	17.05	10	12,117	0.08%
2020/08/31	53	16.94	45	17.18	17.45	8	11,852	0.07%
2020/08/28	25	16.11	15	16.23	16.40	10	11,091	0.09%
2020/08/27	21	15.36	5	15.53	15.15	16	10,286	0.16%
2020/08/26	1	15.10	7	14.56	15.30	-6	9,435	-0.06%
2020/08/25	11	13.97	4	14.05	13.95	7	9,154	0.08%
2020/08/18	1	14.75	2	14.85	14.75	-1	9,610	-0.01%
2020/08/14	0	0.00	5	15.00	15.00	-5	9,567	-0.05%
2020/08/13	3	14.85	0	0.00	14.90	3	9,576	0.03%
2020/08/12	1	14.80	0	0.00	14.80	1	9,882	0.01%
2020/08/11	2	15.05	1	15.10	15.05	1	9,856	0.01%
2020/08/10	7	15.21	17	15.26	15.00	-10	9,791	-0.10%
2020/08/07	1	15.00	27	14.85	14.85	-26	9,679	-0.27%
2020/08/06	10	15.00	16	14.97	14.90	-6	9,658	-0.06%
2020/08/05	5	14.44	21	14.48	14.50	-16	9,551	-0.17%
2020/08/04	22	14.31	12	14.31	14.30	10	9,604	0.10%
2020/08/03	13	14.24	13	14.38	14.40	0	9,745	0.00%
2020/07/31	10	14.22	32	14.41	14.65	-22	10,163	-0.22%
2020/07/30	20	14.29	10	14.38	14.25	10	10,280	0.10%
2020/07/29	12	14.33	17	14.48	14.30	-5	10,326	-0.05%
2020/07/28	3	14.00	4	14.05	14.20	-1	10,367	-0.01%
2020/07/27	19	14.29	8	14.55	14.15	11	10,380	0.11%
2020/07/24	15	14.38	9	14.49	14.35	6	10,448	0.06%
2020/07/23	2	15.00	0	0.00	14.85	2	10,370	0.02%
2020/07/21	0	0.00	1	15.25	14.90	-1	10,347	-0.01%
2020/07/20	11	14.52	20	14.87	15.10	-9	10,242	-0.09%
2020/07/17	5	14.40	2	14.55	14.45	3	10,072	0.03%
2020/07/16	0	14.80	2	14.90	14.90	-2	10,092	-0.02%
2020/07/15	3	14.85	313	14.60	14.75	-310	10,012	-3.10%	大賣/鉅額交易
2020/07/14	103	14.32	106	14.46	14.30	-3	9,794	-0.03%	大買/大賣/
2020/07/13	43	14.24	43	14.34	14.30	0	9,803	0.00%
2020/07/10	94	14.17	11	14.05	13.95	83	10,023	0.83%
2020/07/09	211	14.47	13	14.76	14.40	198	10,033	1.97%	大買/鉅額交易
2020/07/08	95	14.46	217	14.60	14.60	-122	10,021	-1.22%	大賣/鉅額交易
2020/07/07	174	14.44	52	14.52	14.45	122	9,954	1.23%	大買/鉅額交易
2020/07/06	0	0.00	259	14.51	14.70	-259	9,943	-2.60%	大賣/鉅額交易
2020/07/03	26	14.07	0	0.00	14.10	26	9,952	0.26%
2020/07/02	40	14.13	10	14.15	14.15	30	10,050	0.30%
2020/07/01	2	14.20	42	14.35	14.35	-40	10,140	-0.39%
2020/06/30	15	14.00	70	14.16	14.25	-55	10,164	-0.54%
2020/06/29	106	14.02	32	14.05	14.00	74	10,181	0.73%	大買/
2020/06/24	147	14.26	30	14.25	14.20	117	10,114	1.16%	大買/鉅額交易
2020/06/23	66	14.41	34	14.69	14.30	32	10,084	0.32%
2020/06/22	14	14.39	12	14.51	14.55	2	10,079	0.02%
2020/06/19	76	14.50	28	14.60	14.45	48	10,290	0.47%
2020/06/18	17	14.84	22	14.93	14.85	-5	10,179	-0.05%
2020/06/17	137	15.14	110	15.06	14.75	27	10,112	0.27%	大買/大賣/
2020/06/16	10	14.79	30	14.53	15.10	-20	9,644	-0.21%
2020/06/15	12	14.04	6	13.96	13.75	6	8,973	0.07%
2020/06/10	0	0.00	5	14.15	13.85	-5	9,104	-0.05%
2020/06/09	0	0.00	2	13.80	13.90	-2	9,041	-0.02%
2020/06/03	0	0.00	5	13.60	13.75	-5	9,877	-0.05%
2020/05/28	41	13.37	32	13.44	13.10	9	10,702	0.08%
2020/05/27	0	0.00	13	12.66	12.60	-13	10,775	-0.12%
2020/05/26	2	12.25	21	12.37	12.40	-19	12,142	-0.16%
2020/05/25	11	12.12	23	12.13	12.25	-12	13,606	-0.09%
2020/05/22	17	12.23	0	0.00	12.20	17	13,903	0.12%
2020/05/21	5	12.55	0	0.00	12.55	5	14,118	0.04%
2020/05/20	1	12.45	1	12.55	12.55	0	14,374	0.00%
2020/05/19	16	12.55	4	12.63	12.80	12	14,879	0.08%
2020/05/18	0	0.00	26	12.24	12.25	-26	14,976	-0.17%
2020/05/15	16	11.99	28	12.04	12.00	-12	15,174	-0.08%
2020/05/14	27	12.15	6	12.25	12.05	21	15,208	0.14%
2020/05/13	6	12.50	0	0.00	12.45	6	15,125	0.04%
2020/05/12	0	0.00	5	12.65	12.60	-5	15,106	-0.03%
2020/05/11	9	12.28	20	12.40	12.55	-11	15,021	-0.07%
2020/05/08	21	12.14	8	12.15	12.15	13	14,963	0.09%
2020/05/07	26	12.46	0	0.00	12.30	26	14,839	0.18%
2020/05/06	2	12.45	51	12.47	12.45	-49	14,409	-0.34%
2020/05/05	0	0.00	5	13.20	13.05	-5	14,246	-0.04%
2020/05/04	6	13.11	25	13.08	13.00	-19	14,232	-0.13%
2020/04/30	50	13.50	0	0.00	13.40	50	14,190	0.35%
2020/04/29	0	0.00	1	13.25	13.15	-1	14,217	-0.01%
2020/04/28	0	0.00	1	13.00	13.10	-1	14,145	-0.01%
2020/04/27	15	12.90	1	12.85	13.00	14	14,252	0.10%
2020/04/24	2	12.50	0	0.00	12.40	2	14,183	0.01%
2020/04/23	10	12.55	0	0.00	12.45	10	14,209	0.07%
2020/04/22	6	12.55	6	12.60	12.45	0	14,342	0.00%
2020/04/21	1	12.50	10	12.96	12.40	-9	14,360	-0.06%
2020/04/20	27	13.04	0	0.00	13.05	27	14,296	0.19%
2020/04/17	1	13.05	3	13.18	13.00	-2	14,282	-0.01%
2020/04/16	0	0.00	1	13.05	13.10	-1	14,182	-0.01%
2020/04/15	12	13.01	2	13.20	13.35	10	14,176	0.07%
2020/04/14	3	12.67	0	0.00	12.60	3	14,042	0.02%
2020/04/13	1	12.50	3	12.45	12.35	-2	14,138	-0.01%
2020/04/10	0	0.00	9	12.56	12.60	-9	14,301	-0.06%
2020/04/09	10	12.50	5	12.50	12.55	5	14,554	0.03%
2020/04/08	4	12.44	1	12.45	12.50	3	14,715	0.02%
2020/04/06	10	12.40	3	12.45	12.35	7	14,582	0.05%
2020/03/30	0	0.00	5	11.60	11.65	-5	14,875	-0.03%
2020/03/26	0	0.00	20	11.55	11.60	-20	14,789	-0.14%
2020/03/25	12	11.73	1	11.75	11.65	11	14,807	0.07%
2020/03/23	21	11.02	1	10.75	10.95	20	14,700	0.14%
2020/03/20	5	11.21	5	11.42	11.40	0	14,672	0.00%
2020/03/19	1	10.75	10	10.77	10.70	-9	14,718	-0.06%
2020/03/18	11	12.42	7	12.26	11.85	4	14,753	0.03%
2020/03/17	2	12.58	10	12.72	12.75	-8	14,623	-0.05%
2020/03/16	17	13.40	32	12.84	12.75	-15	14,477	-0.10%
2020/03/13	14	13.16	28	13.08	13.50	-14	14,271	-0.10%
2020/03/12	5	14.75	11	14.42	14.35	-6	14,018	-0.04%
2020/03/11	7	16.59	0	0.00	15.90	7	13,831	0.05%
2020/03/10	24	16.01	14	15.92	16.45	10	13,569	0.07%
2020/03/09	16	16.87	14	16.58	16.20	2	13,285	0.02%
2020/03/06	2	16.85	21	16.91	16.90	-19	13,005	-0.15%
2020/03/05	9	17.28	20	17.38	17.50	-11	12,656	-0.09%
2020/03/04	12	17.84	5	17.48	17.60	7	12,393	0.06%
2020/03/03	41	18.23	30	18.34	18.05	11	11,946	0.09%
2020/03/02	56	18.18	55	18.23	17.90	1	11,585	0.01%
2020/02/27	84	18.66	66	18.64	18.20	18	11,017	0.16%
2020/02/26	19.1	17.98	86.5	17.83	18.05	-67.4	9,546	-0.71%
2020/02/25	11	16.63	3	16.47	16.45	8	8,046	0.10%
2020/02/24	24	16.41	22	16.45	16.60	2	7,737	0.03%
2020/02/21	25	16.20	16	16.24	16.25	9	7,447	0.12%
2020/02/20	41	16.27	7	16.46	16.10	34	7,157	0.47%
2020/02/19	5	15.75	9	15.72	15.85	-4	6,594	-0.06%
2020/02/18	2	15.05	5	15.00	15.05	-3	6,160	-0.05%
2020/02/17	1	14.15	13	14.47	14.50	-12	5,958	-0.20%
2020/02/14	1	14.15	2	14.28	14.25	-1	5,894	-0.02%
2020/02/13	4	14.10	29	14.06	14.05	-25	5,930	-0.42%
2020/02/12	1	14.00	3	14.10	14.05	-2	5,987	-0.03%
2020/02/11	3	14.02	8	14.05	14.10	-5	6,007	-0.08%
2020/02/10	4	13.73	3	13.83	13.80	1	6,031	0.02%
2020/02/07	4	13.79	8	13.96	14.05	-4	6,037	-0.07%
2020/02/06	2	13.83	4	13.88	13.85	-2	6,019	-0.03%
2020/02/05	8	13.60	8	13.61	13.65	0	6,017	0.00%
2020/02/04	2	13.45	2	13.55	13.45	0	5,973	0.00%
2020/02/03	7	13.26	6	13.19	13.40	1	5,965	0.02%
2020/01/31	0	0.00	6	13.86	13.80	-6	5,836	-0.10%
2020/01/30	12	13.71	13	13.65	13.60	-1	5,811	-0.02%
2020/01/20	3	14.95	4	15.05	15.05	-1	5,710	-0.02%
2020/01/17	5	14.92	8	15.00	14.95	-3	5,677	-0.05%
2020/01/16	29	14.76	19	14.77	14.85	10	5,645	0.18%
2020/01/15	8	15.10	12	15.05	15.05	-4	5,512	-0.07%
2020/01/14	0	0.00	22	15.25	15.25	-22	5,502	-0.40%
2020/01/10	0	0.00	20	15.50	15.30	-20	5,570	-0.36%
2020/01/09	2	15.30	0	0.00	15.50	2	5,566	0.04%
2020/01/08	6	15.28	25	15.34	15.20	-19	5,523	-0.34%
2020/01/07	21	15.69	5	15.50	15.60	16	5,417	0.30%
2020/01/06	5	15.90	2	15.90	15.90	3	5,266	0.06%
2020/01/03	6	15.58	5	15.78	15.70	1	5,073	0.02%
2020/01/02	0	0.00	20	15.33	15.75	-20	4,772	-0.42%
2019/12/31	0	0.00	11	15.00	15.05	-11	4,537	-0.24%
2019/12/30	1	14.90	1	15.10	15.00	0	4,477	0.00%
2019/12/27	6	14.94	25	15.07	15.00	-19	4,400	-0.43%
2019/12/26	26	14.99	28.5	14.75	14.95	-2.5	4,265	-0.06%
2019/12/25	8	14.22	13	14.30	14.30	-5	3,898	-0.13%
2019/12/24	9	14.31	6.2	14.31	14.20	2.8	3,820	0.07%
2019/12/23	8	14.34	0	0.00	14.40	8	3,796	0.21%
2019/12/20	0	0.00	7	14.49	14.35	-7	3,750	-0.19%
2019/12/19	7	14.76	4	14.85	14.65	3	3,677	0.08%
2019/12/18	4	14.56	0	0.00	14.70	4	3,566	0.11%
2019/12/16	131	14.42	5	14.42	14.40	126	3,346	3.77%	大買/鉅額交易
2019/12/13	21	14.22	25	13.91	14.10	-4	3,149	-0.13%
2019/12/12	21	13.76	21	13.85	13.75	0	2,886	0.00%
2019/12/10	8	13.65	10	13.78	13.75	-2	2,747	-0.07%
2019/12/09	6	13.65	75	13.64	13.75	-69	2,715	-2.54%
2019/12/06	18	13.42	179	13.43	13.45	-161	2,609	-6.17%	大賣/鉅額交易
2019/12/05	14	12.99	30	12.95	12.95	-16	2,471	-0.65%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/02	11.7	13.12	20	13.10	13.05	-8.3	2,479	-0.34%
2019/11/29	7	13.21	4	13.28	13.20	3	2,513	0.12%
2019/11/28	2	13.20	2	13.30	13.20	0	2,498	0.00%
2019/11/27	0	0.00	2	13.25	13.25	-2	2,530	-0.08%
2019/11/26	6	13.17	32	13.21	13.15	-26	2,526	-1.03%
2019/11/22	34	13.34	8	13.28	13.20	26	2,517	1.03%
2019/11/21	3	13.18	6	13.30	13.35	-3	2,524	-0.12%
2019/11/20	1	13.15	0	0.00	13.15	1	2,502	0.04%
2019/11/19	0	0.00	2	13.20	13.20	-2	2,508	-0.08%
2019/11/18	2	13.10	3	13.15	13.15	-1	2,518	-0.04%
2019/11/15	2	13.10	4	13.18	13.15	-2	2,556	-0.08%
2019/11/14	4	13.08	0	0.00	13.00	4	2,553	0.16%
2019/11/13	7	13.14	3	13.23	13.10	4	2,553	0.16%
2019/11/12	6	13.20	2	13.35	13.15	4	2,553	0.16%
2019/11/11	15	13.39	5	13.30	13.30	10	2,528	0.40%
2019/11/08	33	13.55	16	13.70	13.50	17	2,480	0.69%
2019/11/07	9	13.54	8	13.65	13.65	1	2,448	0.04%
2019/11/06	97	13.62	51	13.75	13.55	46	2,395	1.92%
2019/11/05	66	13.65	81	13.74	13.70	-15	2,340	-0.64%
2019/11/04	10	13.61	18	13.66	13.60	-8	2,315	-0.35%
2019/11/01	10	13.55	0	0.00	13.60	10	2,309	0.43%
2019/10/31	36	13.61	20	13.73	13.55	16	2,329	0.69%
2019/10/30	17	13.62	1	13.70	13.65	16	2,316	0.69%
2019/10/29	13	13.68	0	0.00	13.65	13	2,332	0.56%
2019/10/28	39	13.71	33	13.84	13.75	6	2,327	0.26%
2019/10/25	13	13.72	4	13.85	13.75	9	2,300	0.39%
2019/10/24	13	13.69	57	13.73	13.85	-44	2,305	-1.91%
2019/10/23	47	13.72	0	0.00	13.70	47	2,301	2.04%
2019/10/22	40	13.93	18	13.96	13.90	22	2,302	0.96%
2019/10/21	2	13.75	22	13.79	13.85	-20	2,297	-0.87%
2019/10/18	10	13.52	12	13.65	13.65	-2	2,261	-0.09%
2019/10/17	4	13.59	2	13.68	13.55	2	2,206	0.09%
2019/10/16	1	13.50	2	13.58	13.60	-1	2,241	-0.04%
2019/10/15	7	13.54	0	0.00	13.50	7	2,331	0.30%
2019/10/14	0	0.00	5	13.70	13.70	-5	2,523	-0.20%
2019/10/09	2	13.53	0	0.00	13.50	2	2,506	0.08%
2019/10/08	3	13.62	1	13.70	13.60	2	2,494	0.08%
2019/10/07	7	13.74	4	13.78	13.70	3	2,487	0.12%
2019/10/04	1	13.55	1	13.65	13.55	0	2,490	0.00%
2019/10/03	4	13.56	0	0.00	13.60	4	2,488	0.16%
2019/10/02	3	13.70	0	0.00	13.70	3	2,498	0.12%
2019/10/01	2	13.70	4	13.83	13.85	-2	2,499	-0.08%
2019/09/27	4	13.73	20	13.75	13.65	-16	2,516	-0.64%
2019/09/26	5	13.90	0	0.00	13.90	5	2,508	0.20%
2019/09/25	9	14.09	0	0.00	13.95	9	2,527	0.36%
2019/09/24	29	14.28	0	0.00	14.20	29	2,519	1.15%
2019/09/23	52	14.49	1	14.55	14.45	51	2,523	2.02%
2019/09/20	18	14.64	39	14.72	14.60	-21	2,538	-0.83%
2019/09/19	1	14.50	30	14.60	14.55	-29	2,514	-1.15%
2019/09/18	19	14.50	20	14.61	14.50	-1	2,519	-0.04%
2019/09/17	16	14.45	1.1	14.63	14.45	14.9	2,530	0.59%
2019/09/16	1	14.45	14	14.61	14.55	-13	2,542	-0.51%
2019/09/12	14	14.45	1	14.60	14.40	13	2,563	0.51%
2019/09/11	15	14.55	6	14.71	14.50	9	2,589	0.35%
2019/09/10	21	14.60	1	14.75	14.60	20	2,569	0.78%
2019/09/09	38	14.79	50	14.91	14.65	-12	2,563	-0.47%
2019/09/06	13	14.49	7	14.61	14.65	6	2,503	0.24%
2019/09/05	7	14.57	0	0.00	14.55	7	2,505	0.28%
2019/09/04	4	14.58	2	14.70	14.65	2	2,596	0.08%
2019/09/03	2	14.53	14	14.54	14.70	-12	2,606	-0.46%
2019/09/02	0	0.00	3	14.23	14.25	-3	2,565	-0.12%
2019/08/30	1	14.00	9	13.98	14.05	-8	2,641	-0.30%
2019/08/29	10	13.70	0	0.00	13.65	10	2,632	0.38%
2019/08/28	0	0.00	1	13.75	13.70	-1	2,699	-0.04%
2019/08/27	0	0.00	2	13.78	13.65	-2	2,853	-0.07%
2019/08/26	26	13.53	6	13.61	13.60	20	3,247	0.62%
2019/08/23	1	13.60	0	0.00	13.60	1	3,260	0.03%
2019/08/22	5	13.71	0	0.00	13.65	5	3,289	0.15%
2019/08/21	4	13.81	0	0.00	13.75	4	3,324	0.12%
2019/08/20	0	0.00	7	13.92	14.00	-7	3,355	-0.21%
2019/08/19	1	13.55	0	0.00	13.55	1	3,316	0.03%
2019/08/16	2	13.40	1	13.55	13.55	1	3,343	0.03%
2019/08/15	2	13.40	1	13.55	13.55	1	3,329	0.03%
2019/08/14	7	13.75	0	0.00	13.70	7	3,336	0.21%
2019/08/13	4	13.88	0	0.00	13.80	4	3,327	0.12%
2019/08/12	1	13.95	1	14.15	14.05	0	3,325	0.00%
2019/08/08	0	0.00	1	14.35	14.25	-1	3,355	-0.03%
2019/08/07	3	14.20	1	14.45	14.15	2	3,392	0.06%
2019/08/06	3	13.88	4	14.16	14.30	-1	3,438	-0.03%
2019/08/05	6	14.34	0	0.00	14.25	6	3,463	0.17%
2019/08/02	4	14.63	0	0.00	14.55	4	3,614	0.11%
2019/08/01	3	14.83	0	0.00	14.80	3	3,644	0.08%
2019/07/31	7	14.99	0	0.00	14.95	7	3,691	0.19%
2019/07/30	5	15.16	1	15.40	15.15	4	3,756	0.11%
2019/07/29	0	0.00	3	15.40	15.35	-3	3,914	-0.08%
2019/07/26	3	15.20	0	0.00	15.25	3	4,014	0.07%
2019/07/25	10	15.18	0	0.00	15.20	10	4,358	0.23%
2019/07/24	6	15.23	15	15.35	15.20	-9	4,820	-0.19%
2019/07/23	10	15.09	4	15.13	15.10	6	4,865	0.12%
2019/07/22	0	0.00	2	15.33	15.35	-2	4,861	-0.04%
2019/07/19	12	15.17	1	15.50	15.20	11	4,855	0.23%
2019/07/18	11	15.35	2.2	15.25	15.30	8.8	4,860	0.18%
2019/07/17	5	15.64	5	15.85	15.60	0	4,838	0.00%
2019/07/16	11	15.84	261	15.65	16.00	-250	4,789	-5.22%	大賣/鉅額交易
2019/07/15	0	0.00	33	14.86	14.75	-33	4,590	-0.72%
2019/07/12	11	14.64	0	0.00	14.65	11	4,618	0.24%
2019/07/11	1	14.65	4	14.80	14.70	-3	4,661	-0.06%
2019/07/10	9	14.65	17	14.82	14.70	-8	4,714	-0.17%
2019/07/09	21	14.55	21	14.70	14.70	0	4,790	0.00%
2019/07/08	58	14.66	0	0.00	14.60	58	4,890	1.19%
2019/07/05	0	0.00	1	14.95	14.90	-1	4,981	-0.02%
2019/07/04	0	0.00	2	14.98	14.90	-2	5,059	-0.04%
2019/07/03	0	0.00	1	14.95	14.90	-1	5,130	-0.02%
2019/07/02	0	0.00	30	14.84	14.90	-30	5,200	-0.58%
2019/07/01	0	0.00	51	14.73	14.70	-51	5,250	-0.97%
2019/06/28	66	14.53	0	0.00	14.55	66	5,402	1.22%
2019/06/27	1	14.80	60	14.99	15.05	-59	5,447	-1.08%
2019/06/26	2	14.65	17	14.88	14.80	-15	5,473	-0.27%
2019/06/25	21	14.74	0	0.00	14.65	21	5,511	0.38%
2019/06/24	9	14.70	27	14.80	14.85	-18	5,572	-0.32%
2019/06/21	22	14.77	107	14.94	14.65	-85	5,653	-1.50%	大賣/
2019/06/20	2	14.88	11	15.00	14.90	-9	5,769	-0.16%
2019/06/19	31	14.62	9	14.73	14.80	22	6,047	0.36%
2019/06/18	8	14.45	0	0.00	14.40	8	6,161	0.13%
2019/06/17	9	14.43	3	14.62	14.40	6	6,523	0.09%
2019/06/14	2	14.50	1	14.50	14.50	1	7,034	0.01%
2019/06/13	3	14.55	0	0.00	14.65	3	7,464	0.04%
2019/06/12	1	14.55	26	14.55	14.70	-25	8,354	-0.30%
2019/06/11	0	0.00	6	14.26	14.30	-6	8,449	-0.07%
2019/06/10	2	13.98	4	14.09	14.05	-2	8,771	-0.02%
2019/06/06	112	14.10	1	14.00	14.05	111	9,203	1.21%	大買/鉅額交易
2019/06/05	6	14.34	0	0.00	14.25	6	9,367	0.06%
2019/06/04	4	14.14	3	14.25	14.30	1	9,419	0.01%
2019/06/03	3	14.40	0	0.00	14.10	3	9,449	0.03%
2019/05/31	12	14.67	4	15.33	14.55	8	9,414	0.08%
2019/05/30	203	15.15	0	0.00	15.15	203	9,112	2.23%	大買/鉅額交易
2019/05/29	11	15.18	0	0.00	15.20	11	9,137	0.12%
2019/05/28	6	15.06	15	15.43	15.50	-9	9,215	-0.10%
2019/05/27	13	15.22	0	0.00	15.20	13	9,364	0.14%
2019/05/24	1	15.45	2	15.58	15.45	-1	9,482	-0.01%
2019/05/23	14	15.62	3	15.50	15.45	11	9,507	0.12%
2019/05/22	3	15.98	4	16.06	15.95	-1	9,526	-0.01%
2019/05/21	4	15.78	11	15.98	16.00	-7	9,584	-0.07%
2019/05/20	2.1	15.77	7	15.85	15.70	-4.9	9,633	-0.05%
2019/05/17	11	15.67	4	15.94	15.50	7	9,715	0.07%
2019/05/16	5	15.86	5	15.99	15.80	0	9,869	0.00%
2019/05/15	0	0.00	7	15.80	15.90	-7	10,090	-0.07%
2019/05/14	4	15.05	17	15.24	15.45	-13	10,199	-0.13%
2019/05/13	11	15.40	8	15.60	15.30	3	10,319	0.03%
2019/05/10	12	15.82	8	15.69	15.50	4	10,295	0.04%
2019/05/09	8	16.56	7	16.76	16.40	1	10,147	0.01%
2019/05/08	9	16.53	114	16.50	16.70	-105	10,122	-1.04%	大賣/鉅額交易
2019/05/07	10	16.85	9	16.99	16.80	1	10,112	0.01%
2019/05/06	47	17.02	36	16.83	16.75	11	10,056	0.11%
2019/05/03	51	17.64	22	17.77	17.55	29	9,947	0.29%
2019/05/02	119	18.14	53	18.21	17.70	66	9,848	0.67%	大買/
2019/04/30	108	17.87	99	17.51	18.10	9	9,508	0.09%	大買/
2019/04/29	4	16.94	22	17.10	16.90	-18	9,059	-0.20%
2019/04/26	4	16.68	0	0.00	16.75	4	8,995	0.04%
2019/04/25	2	16.83	1	17.00	16.75	1	8,987	0.01%
2019/04/24	9	16.94	9	17.15	16.90	0	8,990	0.00%
2019/04/23	6	16.91	6	17.09	17.00	0	8,962	0.00%
2019/04/22	2	16.93	17	17.00	16.95	-15	8,930	-0.17%
2019/04/19	2	16.58	2	16.70	16.55	0	8,864	0.00%
2019/04/18	18	16.69	2	16.73	16.45	16	8,863	0.18%
2019/04/17	12	16.78	11	16.85	16.85	1	8,861	0.01%
2019/04/16	15	16.89	14	17.04	17.00	1	8,858	0.01%
2019/04/15	0	0.00	16	16.76	16.90	-16	8,825	-0.18%
2019/04/12	17	16.53	4	16.76	16.35	13	8,782	0.15%
2019/04/11	19	16.83	1	17.20	16.65	18	8,701	0.21%
2019/04/10	18	17.09	15	17.27	17.00	3	8,621	0.03%
2019/04/09	14	17.10	0	0.00	17.05	14	8,563	0.16%
2019/04/08	10	17.28	1	17.55	17.20	9	8,487	0.11%
2019/04/03	11	17.38	0	0.00	17.40	11	8,414	0.13%
2019/04/02	4	17.45	24	17.51	17.65	-20	8,362	-0.24%
2019/04/01	4.2	17.04	0	0.00	17.10	4.2	8,220	0.05%
2019/03/29	4	17.09	2	17.30	17.05	2	8,137	0.02%
2019/03/28	6	17.10	1	17.20	17.20	5	8,115	0.06%
2019/03/27	22	17.20	7	17.31	17.20	15	8,136	0.18%
2019/03/26	5	17.16	3	17.37	17.10	2	8,096	0.02%
2019/03/25	30	17.17	5	17.20	17.05	25	8,034	0.31%
2019/03/22	37	17.60	3	17.83	17.45	34	7,913	0.43%
2019/03/21	7	18.24	5	18.39	18.15	2	7,644	0.03%
2019/03/20	31	18.41	4	18.30	18.05	27	7,508	0.36%
2019/03/19	59	19.22	25	19.23	18.90	34	7,176	0.47%
2019/03/18	8	20.84	7	20.90	20.75	1	6,678	0.01%
2019/03/15	38.1	20.06	43	20.02	20.85	-4.9	6,362	-0.08%
2019/03/14	0	0.00	2	19.15	19.30	-2	5,534	-0.04%
2019/03/13	3	19.18	7	19.49	18.95	-4	5,465	-0.07%
2019/03/12	75	18.89	205.2	18.78	19.00	-130.2	5,169	-2.52%	大賣/鉅額交易
2019/03/11	1	16.90	263	17.68	17.70	-262	4,796	-5.46%	大賣/鉅額交易
2019/03/08	13	17.00	3	17.10	16.95	10	4,838	0.21%
2019/03/07	18	17.33	1	17.40	17.25	17	4,883	0.35%
2019/03/06	18	17.38	17.2	17.70	17.80	0.8	4,838	0.02%
2019/03/05	0	0.00	8	17.58	17.65	-8	4,744	-0.17%
2019/03/04	7	17.23	5	17.38	17.35	2	4,655	0.04%
2019/02/27	4	17.38	0	0.00	17.45	4	4,632	0.09%
2019/02/26	19	18.05	100	18.20	17.80	-81	4,707	-1.72%
2019/02/25	10	17.05	30	17.71	17.95	-20	4,584	-0.44%
2019/02/21	1	17.05	4	17.19	17.30	-3	4,426	-0.07%
2019/02/20	0	0.00	21	17.11	17.20	-21	4,448	-0.47%
2019/02/19	0	0.00	205	17.20	17.15	-205	4,383	-4.68%	大賣/鉅額交易
2019/02/18	5	16.91	1	17.05	17.00	4	4,309	0.09%
2019/02/15	8.2	16.81	13.2	16.84	17.05	-5	4,241	-0.12%
2019/02/14	7	16.84	44	16.91	17.15	-37	4,070	-0.91%
2019/02/13	4	16.00	325	16.35	16.40	-321	3,827	-8.39%	大賣/鉅額交易
2019/02/12	2	15.98	18	15.81	16.05	-16	3,718	-0.43%
2019/02/11	4	15.25	2	15.28	15.30	2	3,568	0.06%
2019/01/30	1	15.20	1	15.15	15.15	0	3,574	0.00%
2019/01/29	2	15.00	2.3	15.12	15.10	-0.3	3,613	-0.01%
2019/01/28	0	0.00	3	15.08	15.05	-3	3,608	-0.08%
2019/01/25	0	0.00	2	14.90	14.95	-2	3,621	-0.06%
2019/01/24	0	0.00	6	14.88	14.80	-6	3,623	-0.17%
2019/01/23	1	14.40	4	14.53	14.55	-3	3,581	-0.08%
2019/01/17	0	0.00	4	14.45	14.45	-4	3,674	-0.11%
2019/01/16	0	0.00	4	14.28	14.35	-4	3,668	-0.11%
2019/01/15	0.2	14.25	1	14.15	14.20	-0.8	3,691	-0.02%
2019/01/14	3	14.00	1	14.30	14.05	2	3,711	0.05%
2019/01/11	1	14.05	1	14.15	14.20	0	3,752	0.00%
2019/01/10	2	14.15	0	0.00	14.20	2	3,754	0.05%
2019/01/09	0	0.00	5	14.33	14.35	-5	3,755	-0.13%
2019/01/08	0	0.00	6	13.98	14.15	-6	3,730	-0.16%
2019/01/07	1	13.70	1	13.75	13.65	0	3,733	0.00%
2019/01/04	4	13.35	0	0.00	13.45	4	3,760	0.11%
2019/01/03	2.9	13.82	0	0.00	13.70	2.9	3,874	0.07%
2019/01/02	2	14.05	0	0.00	14.00	2	3,875	0.05%
2018/12/28	4	14.29	1	14.40	14.25	3	3,918	0.08%
2018/12/27	1	14.50	3	14.53	14.50	-2	4,006	-0.05%
2018/12/26	1	14.25	2	14.40	14.20	-1	4,016	-0.02%
2018/12/25	8	14.26	10	14.20	14.20	-2	4,046	-0.05%
2018/12/24	3	14.70	0	0.00	14.65	3	4,019	0.07%
2018/12/21	4	14.74	2	14.95	14.95	2	4,042	0.05%
2018/12/20	21	15.07	1	15.10	15.05	20	4,088	0.49%
2018/12/19	5	15.40	0	0.00	15.40	5	4,039	0.12%
2018/12/18	6	15.67	0	0.00	15.55	6	4,038	0.15%
2018/12/17	3	15.80	1	15.85	15.80	2	4,021	0.05%
2018/12/14	233	15.85	12	15.90	15.85	221	4,088	5.41%	大買/鉅額交易
2018/12/13	90	15.90	0	0.00	16.05	90	4,111	2.19%
2018/12/12	29	15.95	21	16.05	16.05	8	4,123	0.19%
2018/12/11	1	15.90	4	15.93	15.85	-3	4,171	-0.07%
2018/12/10	33	15.98	0	0.00	15.80	33	4,204	0.78%
2018/12/07	1	16.55	6	16.68	16.60	-5	4,121	-0.12%
2018/12/06	251	16.65	1	16.45	16.45	250	4,073	6.14%	大買/鉅額交易
2018/12/05	2	17.08	0	0.00	17.05	2	4,049	0.05%
2018/12/04	11	17.34	3	17.48	17.30	8	4,125	0.19%
2018/12/03	6	17.54	44	17.62	17.50	-38	4,110	-0.92%
2018/11/30	0	0.00	29	16.83	17.10	-29	3,861	-0.75%
2018/11/29	4	16.50	7	16.64	16.50	-3	3,754	-0.08%
2018/11/28	2	16.25	2	16.43	16.35	0	3,720	0.00%
2018/11/27	1	16.15	2	16.38	16.35	-1	3,722	-0.03%
2018/11/26	5	16.30	1	16.55	16.25	4	3,718	0.11%
2018/11/23	513	16.94	7	16.89	16.35	506	3,702	13.66%	大買/鉅額交易
2018/11/22	1	16.60	18	16.55	16.70	-17	3,519	-0.48%
2018/11/20	12	16.24	1	16.35	16.25	11	3,453	0.32%
2018/11/19	0.2	16.50	39	16.29	16.50	-38.8	3,520	-1.10%
2018/11/16	1	15.85	10	15.94	15.85	-9	3,685	-0.24%
2018/11/15	4	15.93	2	15.93	15.80	2	3,711	0.05%
2018/11/14	8	15.76	3	15.85	15.75	5	3,725	0.13%
2018/11/13	6	15.80	2	15.93	16.00	4	3,766	0.11%
2018/11/12	1	16.15	5	16.21	16.15	-4	3,917	-0.10%
2018/11/09	17	16.19	2	16.05	16.05	15	3,979	0.38%
2018/11/08	5	16.32	5	16.52	16.30	0	4,025	0.00%
2018/11/07	1	16.00	15	16.22	16.30	-14	4,070	-0.34%
2018/11/06	26	16.20	1	16.45	16.05	25	4,169	0.60%
2018/11/05	27	16.64	8	16.83	16.80	19	4,168	0.46%
2018/11/02	3	16.67	10	16.66	16.75	-7	4,275	-0.16%
2018/11/01	1	16.05	11	16.15	16.30	-10	4,277	-0.23%
2018/10/31	2	15.63	10	15.66	15.75	-8	4,575	-0.17%
2018/10/30	0	0.00	1	15.15	15.15	-1	4,667	-0.02%
2018/10/29	22.2	15.07	1	15.50	15.10	21.2	4,722	0.45%
2018/10/26	7	15.58	4	16.08	15.25	3	4,787	0.06%
2018/10/25	9	15.77	14	15.89	15.75	-5	4,873	-0.10%
2018/10/24	0	0.00	2	16.55	16.70	-2	5,198	-0.04%
2018/10/23	17	16.79	1	17.45	16.70	16	5,609	0.29%
2018/10/22	2	17.10	29	17.05	17.40	-27	5,613	-0.48%
2018/10/19	15	16.75	5	16.90	16.70	10	5,623	0.18%
2018/10/18	2	17.05	2	17.25	17.10	0	5,635	0.00%
2018/10/17	2	17.18	11	17.24	17.15	-9	5,652	-0.16%
2018/10/16	14	17.05	6	17.31	16.90	8	5,653	0.14%
2018/10/15	13	17.34	20	17.41	17.25	-7	5,660	-0.12%
2018/10/12	3	16.60	72	16.53	16.90	-69	5,626	-1.23%
2018/10/11	13	17.13	1	16.85	16.75	12	5,614	0.21%
2018/10/09	8	18.59	8	18.79	18.60	0	5,484	0.00%
2018/10/08	6	18.60	5	18.80	18.65	1	5,492	0.02%
2018/10/05	13	19.28	2	19.40	19.05	11	5,455	0.20%
2018/10/04	9	20.38	2	20.63	20.30	7	5,367	0.13%
2018/10/03	12	20.81	2	21.00	20.50	10	5,380	0.19%
2018/10/02	7	21.16	5	21.38	21.15	2	5,441	0.04%
2018/10/01	6	21.09	10	21.28	21.30	-4	5,589	-0.07%
2018/09/28	17	21.19	3	21.13	21.15	14	5,687	0.25%
2018/09/27	36	21.59	26	21.84	21.35	10	5,676	0.18%
2018/09/26	10	21.31	27	21.52	21.40	-17	5,626	-0.30%
2018/09/25	9	21.21	7	21.44	21.20	2	5,695	0.04%
2018/09/21	12	21.22	4	21.36	21.35	8	5,751	0.14%
2018/09/20	30	21.45	7	21.28	21.25	23	5,778	0.40%
2018/09/19	7	22.04	31	22.02	22.05	-24	5,749	-0.42%
2018/09/18	17	21.40	5	21.60	21.40	12	5,773	0.21%
2018/09/17	17	21.35	20	21.44	21.70	-3	5,846	-0.05%
2018/09/14	2	20.75	20	20.69	20.95	-18	5,829	-0.31%
2018/09/13	4	20.20	5	20.33	20.25	-1	5,831	-0.02%
2018/09/12	12	20.27	6.2	20.60	20.20	5.8	5,833	0.10%
2018/09/11	4	19.98	8	20.35	20.50	-4	5,845	-0.07%
2018/09/10	9	20.21	3	20.28	20.25	6	5,816	0.10%
2018/09/07	9	21.83	19	21.51	21.40	-10	5,732	-0.17%
2018/09/06	12	22.36	0	0.00	22.35	12	5,723	0.21%
2018/09/05	12	22.87	0	0.00	22.70	12	5,697	0.21%
2018/09/04	12	23.09	9	23.29	23.05	3	5,693	0.05%
2018/09/03	11	22.99	12	23.20	23.05	-1	5,729	-0.02%
2018/08/31	7	22.93	0	0.00	22.80	7	5,720	0.12%
2018/08/30	12	23.22	7	23.25	23.10	5	5,750	0.09%
2018/08/29	0.1	23.15	2	23.20	23.15	-1.9	5,768	-0.03%
2018/08/28	12	23.14	8	23.35	23.05	4	5,774	0.07%
2018/08/27	16	23.20	7	23.39	23.10	9	5,802	0.16%
2018/08/24	52	23.30	8	23.34	23.00	44	5,806	0.76%
2018/08/23	29	23.36	89	23.30	23.80	-60	5,783	-1.04%
2018/08/22	11	22.10	23	22.27	22.20	-12	5,559	-0.22%
2018/08/21	3	22.12	16	22.22	22.25	-13	5,557	-0.23%
2018/08/20	12	21.94	23	22.08	22.05	-11	5,544	-0.20%
2018/08/17	0	0.00	4	21.86	21.70	-4	5,499	-0.07%
2018/08/16	5	21.03	2	21.08	21.20	3	5,382	0.06%
2018/08/15	20	21.65	3	22.30	21.40	17	5,392	0.32%
2018/08/14	8	21.75	41	21.77	22.20	-33	5,323	-0.62%
2018/08/13	25	22.64	6	22.03	22.05	19	5,275	0.36%
2018/08/10	12	23.60	13	23.78	23.50	-1	5,161	-0.02%
2018/08/09	28	23.61	8	23.53	23.65	20	5,148	0.39%
2018/08/08	11	24.25	4	24.51	24.25	7	5,070	0.14%
2018/08/07	79	24.70	14	24.66	24.50	65	5,041	1.29%
2018/08/06	6	26.88	9	26.89	26.75	-3	4,767	-0.06%
2018/08/03	12	26.72	0	0.00	26.40	12	4,706	0.25%
2018/08/02	8	26.91	31	26.92	26.70	-23	4,799	-0.48%
2018/08/01	66	27.37	14	27.43	27.55	52	4,725	1.10%
2018/07/31	58	26.93	63	27.08	26.90	-5	4,639	-0.11%
2018/07/30	32	26.95	112	26.50	27.60	-80	4,313	-1.85%	大賣/
2018/07/27	7	24.91	79.7	25.07	25.10	-72.7	3,894	-1.87%
2018/07/26	19	24.68	13	24.89	24.80	6	3,871	0.15%
2018/07/25	2	24.45	36	24.61	24.80	-34	3,834	-0.89%
2018/07/24	10	23.67	11	23.95	24.15	-1	3,781	-0.03%
2018/07/23	11	23.95	63	23.90	23.85	-52	3,801	-1.37%
2018/07/20	11	24.31	0	0.00	24.25	11	3,814	0.29%
2018/07/19	29	24.62	19	24.85	24.60	10	3,831	0.26%
2018/07/18	18.1	24.55	19	24.75	24.70	-0.9	3,860	-0.02%
2018/07/17	38	24.71	1	24.65	24.50	37	3,872	0.96%
2018/07/16	8	25.23	8	25.44	25.05	0	4,030	0.00%
2018/07/13	1	25.10	14	25.07	25.15	-13	4,033	-0.32%
2018/07/12	12	24.64	17	24.81	24.80	-5	4,031	-0.12%
2018/07/11	15	24.60	2	24.80	24.60	13	4,045	0.32%
2018/07/10	27	24.81	15	24.99	24.90	12	4,040	0.30%
2018/07/09	79	25.21	43	24.85	24.90	36	3,970	0.91%
2018/07/06	3	23.72	16	23.87	23.75	-13	3,846	-0.34%
2018/07/05	4	23.44	1	23.80	23.05	3	3,845	0.08%
2018/07/04	2	23.68	10	23.70	23.70	-8	4,001	-0.20%
2018/07/03	52	25.65	7	25.98	25.25	45	3,992	1.13%
2018/07/02	76	26.11	2	26.45	26.05	74	3,895	1.90%
2018/06/28	1	26.05	5	26.30	25.80	-4	3,749	-0.11%
2018/06/27	14	26.65	12	26.76	26.40	2	3,717	0.05%
2018/06/26	11	26.25	5	26.96	26.05	6	3,635	0.17%
2018/06/25	4	27.40	6	27.00	26.85	-2	3,539	-0.06%
2018/06/22	4	27.55	0	0.00	27.40	4	3,494	0.11%
2018/06/21	1	28.50	0	0.00	28.40	1	3,478	0.03%
2018/06/20	1	28.85	0	0.00	28.55	1	3,504	0.03%
2018/06/19	5	28.97	0	0.00	28.80	5	3,489	0.14%
2018/06/15	4	30.05	0	0.00	30.00	4	3,478	0.12%
2018/06/14	9	31.00	0	0.00	30.65	9	3,462	0.26%
2018/06/13	1	31.65	1	31.95	31.60	0	3,434	0.00%
2018/06/11	8	31.66	1	31.50	31.55	7	3,459	0.20%
2018/06/08	6	32.43	0	0.00	32.30	6	3,425	0.18%
2018/06/07	11	32.87	1	33.05	32.75	10	3,462	0.29%
2018/06/06	4	33.40	2	33.53	33.35	2	3,498	0.06%
2018/06/05	6	33.37	0	0.00	33.30	6	3,506	0.17%
2018/06/04	0	0.00	10	33.60	33.95	-10	3,506	-0.29%
2018/06/01	6	32.80	0	0.00	33.15	6	3,513	0.17%
2018/05/31	0.1	33.25	4	32.90	33.25	-3.9	3,634	-0.11%
2018/05/30	2	32.18	0	0.00	32.10	2	3,662	0.05%
2018/05/29	1	32.50	0	0.00	32.50	1	3,714	0.03%
2018/05/28	1	32.75	0	0.00	32.75	1	3,809	0.03%
2018/05/25	1	32.75	1	33.05	32.75	0	3,912	0.00%
2018/05/24	2	32.75	3	32.92	32.90	-1	4,117	-0.02%
2018/05/23	5	32.62	0	0.00	32.40	5	4,184	0.12%
2018/05/22	4	33.26	0	0.00	33.10	4	4,115	0.10%
2018/05/21	1	33.55	0	0.00	33.60	1	4,154	0.02%
2018/05/18	1	33.65	0.1	33.75	33.70	0.9	4,158	0.02%
2018/05/17	13	33.82	0	0.00	33.85	13	4,175	0.31%
2018/05/16	5	34.37	4	34.85	34.30	1	4,153	0.02%
2018/05/15	9.1	34.89	2	35.43	34.70	7.1	4,137	0.17%
2018/05/14	2	34.75	17	35.21	35.60	-15	4,235	-0.35%
2018/05/11	0	0.00	4	34.53	34.65	-4	4,198	-0.10%
2018/05/10	22	34.13	5	33.88	33.50	17	4,197	0.41%
2018/05/09	3	35.05	4	35.46	35.00	-1	4,093	-0.02%
2018/05/08	11	34.55	3	35.13	35.20	8	4,133	0.19%
2018/05/07	10	35.06	2	36.00	34.60	8	4,137	0.19%
2018/05/04	3	35.10	5	35.38	35.30	-2	4,241	-0.05%
2018/05/03	2	35.25	4	35.53	35.70	-2	4,286	-0.05%
2018/05/02	0.1	35.15	1	35.50	35.40	-0.9	4,296	-0.02%
2018/04/30	1	34.90	3	35.13	34.75	-2	4,341	-0.05%
2018/04/27	17	34.94	2	35.60	34.60	15	4,402	0.34%
2018/04/26	3	35.47	0	0.00	35.00	3	4,413	0.07%
2018/04/25	6	36.67	0	0.00	36.30	6	4,699	0.13%
2018/04/24	1	36.20	3	36.97	37.00	-2	4,688	-0.04%
2018/04/23	1	36.55	3	36.87	37.30	-2	4,693	-0.04%
2018/04/20	15	37.67	63	37.12	37.20	-48	4,703	-1.02%
2018/04/19	2	34.93	6	35.27	35.50	-4	4,564	-0.09%
2018/04/18	5	34.17	5	34.43	34.50	0	4,582	0.00%
2018/04/17	2.1	34.33	2	34.58	34.50	0.1	4,647	0.00%
2018/04/16	4	34.78	0	0.00	34.95	4	4,769	0.08%
2018/04/13	1	35.10	2	35.30	35.20	-1	4,904	-0.02%
2018/04/12	1	34.90	7	35.27	35.50	-6	5,264	-0.11%
2018/04/11	13	35.48	20	35.37	35.00	-7	5,325	-0.13%
2018/04/10	20	35.17	18	34.81	35.45	2	5,281	0.04%
2018/04/09	3	31.83	2	32.35	32.25	1	5,146	0.02%
2018/04/02	0	0.00	1	32.85	32.70	-1	5,270	-0.02%
2018/03/31	1	32.55	0	0.00	32.60	1	5,380	0.02%
2018/03/30	1	32.60	0	0.00	32.35	1	5,521	0.02%
2018/03/29	2	32.88	1	33.35	32.80	1	5,541	0.02%
2018/03/28	5	33.00	0	0.00	33.05	5	5,580	0.09%
2018/03/27	0	0.00	1	32.95	32.80	-1	5,678	-0.02%
2018/03/26	2	32.40	0	0.00	32.20	2	5,839	0.03%
2018/03/23	3	33.02	1	33.25	32.85	2	5,831	0.03%
2018/03/22	3	34.18	8	34.14	34.10	-5	5,842	-0.09%
2018/03/21	11	34.43	1	34.35	34.25	10	5,932	0.17%
2018/03/20	4	35.05	1	35.10	35.15	3	6,175	0.05%
2018/03/19	7	36.16	5	36.40	36.00	2	6,203	0.03%
2018/03/16	4	36.75	0	0.00	36.65	4	6,273	0.06%
2018/03/15	9.1	37.25	12	37.53	37.25	-2.9	6,276	-0.05%
2018/03/14	3	37.43	3	37.78	37.75	0	6,286	0.00%
2018/03/13	2	37.58	3	37.98	37.60	-1	6,329	-0.02%
2018/03/12	2	37.50	5	37.54	37.60	-3	6,478	-0.05%
2018/03/09	3	36.73	5.5	37.01	36.80	-2.5	6,687	-0.04%
2018/03/08	1	36.40	2	36.65	36.50	-1	6,698	-0.01%
2018/03/07	2	36.15	2	36.55	36.10	0	6,789	0.00%
2018/03/06	6	35.82	10	34.86	36.10	-4	6,922	-0.06%
2018/03/05	26	37.45	9	37.41	36.15	17	6,935	0.25%
2018/03/02	2	37.28	13	37.77	37.65	-11	6,967	-0.16%
2018/03/01	6.1	37.01	11	37.25	37.35	-4.9	6,992	-0.07%
2018/02/27	7	36.64	4	36.68	36.55	3	6,965	0.04%
2018/02/26	92	36.99	14	37.13	37.00	78	6,882	1.13%
2018/02/23	9	33.69	26	33.98	34.70	-17	6,714	-0.25%
2018/02/22	1	32.40	2	32.28	32.35	-1	6,804	-0.01%
2018/02/21	2	32.28	10	32.20	32.40	-8	6,875	-0.12%
2018/02/12	2	31.18	0	0.00	31.05	2	6,984	0.03%
2018/02/09	4	30.51	5	31.05	31.55	-1	7,023	-0.01%
2018/02/08	2	31.55	8	31.84	32.05	-6	7,031	-0.09%
2018/02/07	7	32.06	5	32.22	31.65	2	7,052	0.03%
2018/02/06	20	32.44	1	32.20	31.20	19	7,074	0.27%
2018/02/05	9	34.01	2	34.18	34.20	7	6,997	0.10%
2018/02/02	1	35.20	8	35.03	34.80	-7	7,066	-0.10%
2018/02/01	4	34.13	7	34.43	34.50	-3	7,156	-0.04%
2018/01/31	8	33.48	0	0.00	33.40	8	7,224	0.11%
2018/01/30	3	34.08	2.5	34.35	33.90	0.5	7,414	0.01%
2018/01/29	9	34.13	3	33.87	33.70	6	7,487	0.08%
2018/01/26	9	35.12	0	0.00	35.00	9	7,417	0.12%
2018/01/25	10	35.62	2	35.75	35.45	8	7,477	0.11%
2018/01/24	2	35.80	1	35.60	36.00	1	7,553	0.01%
2018/01/23	3	36.10	1	36.00	36.00	2	7,637	0.03%
2018/01/22	6	35.93	6	35.87	36.10	0	7,635	0.00%
2018/01/19	32	36.05	118	35.99	36.45	-86	7,686	-1.12%	大賣/
2018/01/18	1	38.10	1	37.85	37.75	0	7,468	0.00%
2018/01/17	1	37.80	3	37.82	37.75	-2	7,545	-0.03%
2018/01/16	3	37.90	3	38.00	37.95	0	7,750	0.00%
2018/01/15	1	37.35	6.2	37.48	37.70	-5.2	7,944	-0.06%
2018/01/12	2	37.13	5	37.23	37.20	-3	8,164	-0.04%
2018/01/11	11	36.78	0	0.00	36.70	11	8,320	0.13%
2018/01/10	21	37.42	7	38.21	37.25	14	8,355	0.17%
2018/01/09	17	37.96	23	38.56	38.00	-6	8,291	-0.07%
2018/01/08	64	38.88	2	38.70	38.00	62	8,252	0.75%
2018/01/05	5	40.90	9	41.17	41.50	-4	8,010	-0.05%
2018/01/04	7	40.56	0	0.00	40.25	7	8,136	0.09%
2018/01/03	6	41.08	1	41.15	40.95	5	8,418	0.06%
2018/01/02	4	41.55	3	41.73	41.45	1	8,679	0.01%