國碩 (2406)-大昌-新店券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
23.10
漲跌
▲1.30
漲幅
+5.96%
成交量
10,786張
產業
上市光電類股▼0.84%
431人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國碩 (2406)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/06/07	9	23.12	23	22.94	23.10	-14	7,333	-0.19%
2024/06/06	0	21.80	8	21.71	21.80	-8	7,403	-0.11%
2024/06/05	10	21.65	0	0.00	22.00	10	7,486	0.13%
2024/06/04	1	22.05	1	21.85	21.85	0	7,475	0.00%
2024/06/03	0	0.00	3	22.50	22.10	-3	7,454	-0.04%
2024/05/31	2	22.40	0	0.00	22.35	2	7,422	0.03%
2024/05/30	1	22.05	11	22.19	22.20	-10	7,386	-0.14%
2024/05/29	8	22.53	15	22.45	22.60	-7	7,407	-0.09%
2024/05/28	12	22.59	2	22.65	22.65	10	7,367	0.14%
2024/05/24	6	22.02	1	22.15	22.15	5	7,260	0.07%
2024/05/23	40	23.16	14	23.01	22.60	26	7,211	0.36%
2024/05/22	18	23.78	26.1	23.81	23.70	-8.1	7,066	-0.12%
2024/05/21	2	22.00	10	22.05	22.25	-8	6,734	-0.12%
2024/05/20	4	22.86	6	22.85	22.35	-2	6,651	-0.03%
2024/05/17	22	22.83	35	22.92	22.75	-13	6,448	-0.20%
2024/05/16	23	21.42	2	21.38	21.30	21	6,099	0.34%
2024/05/15	19	22.73	9	21.92	21.60	10	5,966	0.17%
2024/05/14	24	22.73	34	22.43	22.80	-10	5,595	-0.18%
2024/05/13	33	22.52	22	22.40	22.50	11	5,411	0.20%
2024/05/10	0	0.00	10	21.75	21.85	-10	4,676	-0.21%
2024/05/09	3	20.00	0	0.00	19.90	3	4,536	0.07%
2024/05/08	12	19.86	12	19.50	19.80	0	4,517	0.00%
2024/05/07	14	19.75	6	20.05	19.55	8	4,490	0.18%
2024/05/06	2	20.55	6	20.73	20.35	-4	4,417	-0.09%
2024/05/03	4	21.06	4	21.20	21.10	0	4,388	0.00%
2024/05/02	0	0.00	5	21.15	21.20	-5	4,345	-0.12%
2024/04/30	3	21.02	6	21.16	20.95	-3	4,321	-0.07%
2024/04/29	0	0.00	5	20.50	20.80	-5	4,227	-0.12%
2024/04/26	2	20.10	1	20.15	20.20	1	4,204	0.02%
2024/04/24	7	20.75	7	20.64	20.50	0	4,162	0.00%
2024/04/23	7	20.53	6	20.39	20.20	1	4,136	0.02%
2024/04/22	5	20.45	3	20.35	20.45	2	4,181	0.05%
2024/04/19	23	20.91	19	20.55	20.50	4	4,302	0.09%
2024/04/18	18	21.06	14	21.14	21.00	4	4,222	0.09%
2024/04/17	9	20.72	15	21.02	21.00	-6	4,161	-0.14%
2024/04/16	6	20.13	9	20.10	20.00	-3	4,073	-0.07%
2024/04/15	8	20.81	1	21.20	20.65	7	3,988	0.18%
2024/04/12	11	21.23	46	21.42	20.95	-35	3,832	-0.91%
2024/04/11	50	21.43	19	21.02	21.35	31	3,583	0.86%
2024/04/10	1	20.30	23	20.32	20.80	-22	2,948	-0.75%
2024/04/02	117	18.80	0	0.00	18.90	117	2,765	4.23%	大買/鉅額交易
2024/04/01	1	18.95	1	18.90	18.90	0	2,745	0.00%
2024/03/29	6	19.21	12	19.27	19.05	-6	2,714	-0.22%
2024/03/28	5	19.63	5.6	19.73	19.50	-0.6	2,653	-0.02%
2024/03/27	1	19.15	1	19.15	19.25	0	2,538	0.00%
2024/03/26	8	19.41	7	19.60	19.30	1	2,503	0.04%
2024/03/25	8	19.54	10	19.62	19.60	-2	2,450	-0.08%
2024/03/22	33	19.75	44	19.86	19.65	-11	2,360	-0.47%
2024/03/21	11	18.94	21	19.10	18.85	-10	2,011	-0.50%
2024/03/20	1	17.45	2	17.85	18.00	-1	1,832	-0.05%
2024/03/19	2	17.75	2	17.60	17.60	0	1,792	0.00%
2024/03/18	1	18.00	2	18.08	18.00	-1	1,772	-0.06%
2024/03/15	3	17.95	3	18.20	18.25	0	1,757	0.00%
2024/03/14	1	18.25	2	18.55	18.30	-1	1,735	-0.06%
2024/03/13	1	18.65	0	0.00	18.55	1	1,704	0.06%
2024/03/12	19	19.08	6	18.95	18.85	13	1,648	0.79%
2024/03/11	3	18.43	25	18.22	18.80	-22	1,413	-1.56%
2024/03/08	9	17.11	0	0.00	17.10	9	1,307	0.69%
2024/03/07	11	17.62	0	17.50	17.40	11	1,299	0.85%
2024/03/04	0	0.00	17	18.17	18.20	-17	1,272	-1.34%
2024/03/01	5	18.00	1	18.15	17.95	4	1,209	0.33%
2024/02/29	0	0.00	4	17.78	17.90	-4	1,190	-0.34%
2024/02/27	5	17.50	0	0.00	17.55	5	1,196	0.42%
2024/02/26	2	17.75	6	17.90	17.95	-4	1,219	-0.33%
2024/02/23	2	17.20	0	0.00	17.10	2	1,200	0.17%
2024/02/22	8	17.26	0	0.00	17.25	8	1,208	0.66%
2024/02/20	4	17.45	0	0.00	17.40	4	1,219	0.33%
2024/02/19	2	17.75	3	17.75	17.75	-1	1,217	-0.08%
2024/02/16	1	16.45	14	16.82	16.90	-13	1,196	-1.09%
2024/02/05	10	16.25	0	0.00	16.30	10	1,190	0.84%
2024/02/02	2	16.75	4	16.60	16.55	-2	1,185	-0.17%
2024/02/01	2	16.75	2	16.85	16.75	0	1,187	0.00%
2024/01/31	1	16.85	1	16.85	16.85	0	1,195	0.00%
2024/01/30	1	17.05	0	0.00	17.05	1	1,203	0.08%
2024/01/24	0	0.00	52.3	17.50	17.50	-52.3	1,292	-4.04%
2024/01/19	1	17.05	10	16.90	16.90	-9	1,579	-0.57%
2024/01/18	0	0.00	2	16.80	17.05	-2	1,572	-0.13%
2024/01/17	2	17.10	4	17.05	17.00	-2	1,563	-0.13%
2024/01/16	4	17.63	7	17.53	17.40	-3	1,537	-0.20%
2024/01/15	7	17.84	2	17.70	17.90	5	1,476	0.34%
2024/01/12	0	0.00	3	16.65	16.80	-3	1,309	-0.23%
2024/01/11	5.1	17.15	0	0.00	16.75	5.1	1,299	0.39%
2024/01/10	0	0.00	5	15.95	15.90	-5	1,256	-0.40%
2024/01/08	0	0.00	5	16.55	16.45	-5	1,256	-0.40%
2024/01/05	5	16.35	0	0.00	16.30	5	1,255	0.40%
2024/01/03	1	16.30	0	0.00	16.30	1	1,264	0.08%
2024/01/02	0	0.00	14	16.50	16.40	-14	1,260	-1.11%
2023/12/28	1	16.55	0	0.00	16.55	1	1,279	0.08%
2023/12/20	20	16.80	10	16.90	16.80	10	1,272	0.79%
2023/12/15	0	0.00	1	16.60	16.60	-1	1,250	-0.08%
2023/12/12	10	16.25	0	0.00	16.25	10	1,231	0.81%
2023/12/07	7	16.69	0	0.00	16.55	7	1,217	0.58%
2023/12/06	34	17.13	0	0.00	17.00	34	1,213	2.80%
2023/12/05	2	17.05	0	0.00	17.10	2	1,203	0.17%
2023/12/01	0	0.00	4	17.05	17.05	-4	1,190	-0.34%
2023/11/30	0	0.00	1	16.95	16.90	-1	1,177	-0.08%
2023/11/24	0.1	16.90	10	17.10	16.85	-10	1,163	-0.86%
2023/11/23	0	0.00	20	17.10	17.00	-20	1,143	-1.75%
2023/11/22	0	0.00	11	16.75	16.85	-11	1,102	-1.00%
2023/11/13	2	15.70	0	0.00	15.70	2	1,023	0.20%
2023/11/09	1	15.75	4	15.73	15.70	-3	1,036	-0.29%
2023/11/06	0	0.00	12	15.96	16.05	-12	1,047	-1.15%
2023/11/03	3	15.53	8	15.72	15.60	-5	1,015	-0.49%
2023/11/02	5	15.55	0	0.00	15.55	5	1,009	0.50%
2023/11/01	23	15.96	26	16.01	15.65	-3	982	-0.31%
2023/10/31	66	16.86	16	16.66	16.70	50	915	5.46%
2023/10/30	0	0.00	2	16.30	16.30	-2	673	-0.30%
2023/10/27	0	0.00	4	14.90	14.85	-4	593	-0.67%
2023/10/23	0	0.00	1	15.30	15.00	-1	620	-0.16%
2023/10/13	1	15.00	0	0.00	14.90	1	649	0.15%
2023/10/05	2	14.90	0	0.00	15.00	2	736	0.27%
2023/09/28	0	0.00	0	15.10	15.10	0	797	0.00%
2023/09/22	0	0.00	2	15.15	15.15	-2	845	-0.24%
2023/09/19	2	15.60	0	15.60	15.55	2	870	0.23%
2023/09/12	1	15.50	0	0.00	15.40	1	949	0.11%
2023/09/07	1	16.00	0	0.00	16.05	1	989	0.10%
2023/08/25	0.5	15.95	1	15.95	15.95	-0.5	1,059	-0.05%
2023/08/22	0	0.00	1	15.70	15.65	-1	1,071	-0.09%
2023/08/11	1	16.05	1	16.10	15.85	0	1,081	0.00%
2023/08/09	0	0.00	0.7	16.50	16.45	-0.7	1,080	-0.06%
2023/08/08	1	16.30	0	0.00	16.30	1	1,084	0.09%
2023/08/07	1	16.50	0	0.00	16.50	1	1,099	0.09%
2023/08/04	3	16.60	0	0.00	16.60	3	1,109	0.27%
2023/08/01	1	16.80	0	0.00	16.70	1	1,141	0.09%
2023/07/31	0	0.00	1	16.80	16.80	-1	1,147	-0.09%
2023/07/25	5	16.30	0	0.00	16.50	5	1,145	0.44%
2023/07/19	0	0.00	81	16.96	16.75	-81	1,152	-7.03%
2023/07/18	2	16.83	0	0.00	16.90	2	1,173	0.17%
2023/07/17	2	17.15	2	17.23	17.15	0	1,231	0.00%
2023/07/13	3	16.82	2	16.78	16.65	1	1,448	0.07%
2023/07/10	0	0.00	6	17.55	17.40	-6	1,438	-0.42%
2023/07/07	3	17.45	2	17.95	17.70	1	1,456	0.07%
2023/07/05	4	18.25	0	0.00	18.00	4	1,420	0.28%
2023/07/04	5	18.05	0	0.00	18.00	5	1,421	0.35%
2023/07/03	0	0.00	2	18.15	18.15	-2	1,423	-0.14%
2023/06/30	0	0.00	0.9	18.15	18.15	-0.9	1,411	-0.06%
2023/06/29	1	18.05	0	0.00	18.10	1	1,411	0.07%
2023/06/27	5	18.10	0	0.00	18.10	5	1,423	0.35%
2023/06/26	0	0.00	1	18.20	18.20	-1	1,443	-0.07%
2023/06/21	0	0.00	3	18.22	18.45	-3	1,456	-0.21%
2023/06/20	1	18.10	0	0.00	18.35	1	1,463	0.07%
2023/06/19	17	18.10	0	0.00	18.05	17	1,478	1.15%
2023/06/13	0	0.00	0	18.20	18.05	0	1,911	0.00%
2023/06/02	0	0.00	3	18.30	18.25	-3	2,016	-0.15%
2023/06/01	3	18.15	0	0.00	18.15	3	2,018	0.15%
2023/05/31	3	18.25	0	0.00	18.35	3	2,018	0.15%
2023/05/29	0	0.00	4	18.35	18.45	-4	2,019	-0.20%
2023/05/26	16	18.11	3	18.05	18.05	13	2,015	0.65%
2023/05/18	0	0.00	2	18.03	18.15	-2	2,127	-0.09%
2023/05/11	1	18.25	0	0.00	18.05	1	2,117	0.05%
2023/05/10	1	18.30	0	0.00	18.45	1	2,107	0.05%
2023/05/09	10	18.30	0	0.00	18.25	10	2,099	0.48%
2023/05/08	1	18.80	0	0.00	18.75	1	2,076	0.05%
2023/05/05	0	0.00	3	19.10	18.90	-3	2,078	-0.14%
2023/05/04	10	19.00	0	0.00	19.00	10	2,102	0.48%
2023/04/27	0	0.00	0	19.00	18.95	0	2,219	0.00%
2023/04/26	10	18.95	0	0.00	19.10	10	2,210	0.45%
2023/04/21	10	19.60	0	0.00	19.50	10	2,182	0.46%
2023/04/20	1	20.05	40	20.14	19.95	-39	2,153	-1.81%
2023/04/19	44	20.94	26	21.14	20.55	18	2,091	0.86%
2023/04/18	0	0.00	6	20.13	19.85	-6	1,891	-0.32%
2023/04/17	3	19.80	30	19.75	19.80	-27	1,863	-1.45%
2023/04/13	0	0.00	2	20.10	20.10	-2	1,881	-0.11%
2023/04/12	2	20.10	33	19.98	20.05	-31	1,848	-1.68%
2023/04/11	26	19.76	11	19.82	19.70	15	1,821	0.82%
2023/04/10	11	19.79	13	19.83	19.75	-2	1,821	-0.11%
2023/04/07	14	20.03	12	19.99	19.85	2	1,823	0.11%
2023/04/06	17	19.87	4	19.95	19.80	13	1,822	0.71%
2023/03/30	10	20.02	21	20.13	19.95	-11	1,820	-0.60%
2023/03/29	14	20.03	0	0.00	19.90	14	1,819	0.77%
2023/03/28	7	20.11	11	20.12	20.10	-4	1,828	-0.22%
2023/03/27	4	20.34	6	20.67	20.30	-2	1,828	-0.11%
2023/03/24	4	20.41	0	0.00	20.40	4	1,818	0.22%
2023/03/23	2	20.50	8	20.63	20.45	-6	1,816	-0.33%
2023/03/22	6	20.44	7	20.50	20.50	-1	1,826	-0.05%
2023/03/21	6	20.47	2	20.73	20.55	4	1,846	0.22%
2023/03/20	5	20.82	37	20.99	20.80	-32	1,873	-1.71%
2023/03/17	3	20.20	26	20.00	20.05	-23	2,006	-1.15%
2023/03/16	0	0.00	10	19.15	19.10	-10	2,004	-0.50%
2023/03/15	0	0.00	2	19.85	19.65	-2	2,016	-0.10%
2023/03/14	0	0.00	1	19.50	19.00	-1	2,036	-0.05%
2023/03/13	1	18.85	0	0.00	19.00	1	2,217	0.05%
2023/03/10	0	0.00	6	19.20	19.25	-6	2,358	-0.25%
2023/03/09	1	19.95	0	0.00	19.85	1	2,351	0.04%
2023/03/08	0	0.00	10	20.15	20.30	-10	2,349	-0.43%
2023/03/07	0	0.00	3	20.08	20.05	-3	2,322	-0.13%
2023/03/06	0.1	20.10	10	20.05	20.00	-10	2,313	-0.43%
2023/03/01	10	19.50	1	19.45	19.40	9	2,312	0.39%
2023/02/24	5	19.85	0.2	19.70	19.70	4.8	2,316	0.21%
2023/02/20	0	0.00	3	20.10	20.05	-3	2,336	-0.13%
2023/02/17	13	19.94	10	19.95	19.95	3	2,375	0.13%
2023/02/16	5	20.05	7	20.29	20.00	-2	2,371	-0.08%
2023/02/15	10	19.70	2	19.68	19.70	8	2,300	0.35%
2023/02/13	1	19.25	0	0.00	19.30	1	2,293	0.04%
2023/02/09	0	0.00	0	19.75	19.60	0	2,297	0.00%
2023/02/06	1	19.70	0	0.00	19.75	1	2,296	0.04%
2023/02/03	0	0.00	1	19.80	19.65	-1	2,307	-0.04%
2023/02/01	0	0.00	6	19.65	19.75	-6	2,277	-0.26%
2023/01/31	19	19.80	4	19.71	19.55	15	2,256	0.66%
2023/01/17	1	18.65	3	18.60	18.70	-2	2,168	-0.09%
2023/01/16	0	0.00	2	18.45	18.35	-2	2,167	-0.09%
2023/01/13	1	18.55	0	0.00	18.40	1	2,180	0.05%
2023/01/12	2	18.80	1	18.60	18.60	1	2,197	0.05%
2023/01/10	1	18.95	0	0.00	18.85	1	2,220	0.05%
2023/01/09	1	18.95	4	19.05	19.00	-3	2,235	-0.13%
2023/01/06	1	18.75	1	18.95	18.90	0	2,244	0.00%
2023/01/05	6	19.00	0	0.00	18.75	6	2,291	0.26%
2023/01/04	16	19.00	6	19.29	19.20	10	2,299	0.43%
2022/12/29	1	18.40	1	18.50	18.45	0	2,280	0.00%
2022/12/28	3	18.75	0	0.00	18.60	3	2,297	0.13%
2022/12/27	0	0.00	6	19.18	18.90	-6	2,296	-0.26%
2022/12/26	1	19.00	0	0.00	19.20	1	2,295	0.04%
2022/12/20	0	0.00	9	18.70	18.55	-9	2,388	-0.38%
2022/12/16	3	19.72	0	0.00	19.65	3	2,416	0.12%
2022/12/15	9	20.27	4	20.15	20.10	5	2,405	0.21%
2022/12/14	1	20.35	3	20.37	20.40	-2	2,397	-0.08%
2022/12/13	6	20.28	0	0.00	20.00	6	2,374	0.25%
2022/12/12	5	21.00	2	20.38	20.20	3	2,336	0.13%
2022/12/09	25	21.06	22	21.21	20.80	3	2,225	0.13%
2022/12/08	2	20.63	6	20.24	20.10	-4	1,900	-0.21%
2022/12/07	8	19.77	3	19.67	19.60	5	1,781	0.28%
2022/12/06	2	20.05	1	19.95	20.00	1	1,770	0.06%
2022/12/05	24	20.49	16	20.52	20.70	8	1,748	0.46%
2022/12/02	11	19.49	9	19.72	19.90	2	1,577	0.13%
2022/11/30	0	0.00	1	18.75	18.75	-1	1,498	-0.07%
2022/11/29	0	0.00	2	18.25	18.35	-2	1,556	-0.13%
2022/11/25	4	18.33	4	18.55	18.15	0	1,664	0.00%
2022/11/24	0	0.00	2	18.30	18.40	-2	1,702	-0.12%
2022/11/22	7	18.03	5	18.20	17.95	2	1,939	0.10%
2022/11/21	1	18.35	0	0.00	18.25	1	1,976	0.05%
2022/11/18	0	0.00	1	18.65	18.30	-1	2,028	-0.05%
2022/11/17	0	0.00	5.4	18.59	18.55	-5.4	2,036	-0.26%
2022/11/16	0	0.00	1	18.25	18.25	-1	2,067	-0.05%
2022/11/15	5	18.30	5	18.50	18.40	0	2,101	0.00%
2022/11/14	2	18.00	5	17.95	18.00	-3	2,096	-0.14%
2022/11/11	1	17.70	1	17.65	17.50	0	2,171	0.00%
2022/11/10	5	17.75	0	0.00	17.55	5	2,227	0.22%
2022/11/04	1	17.10	5	17.20	17.15	-4	2,456	-0.16%
2022/10/28	1	16.40	1	16.45	16.05	0	2,626	0.00%
2022/10/27	0.4	16.65	0	0.00	16.70	0.4	2,647	0.02%
2022/10/26	0	0.00	0	16.25	16.25	0	2,728	0.00%
2022/10/21	6	16.83	1	16.65	16.65	5	2,798	0.18%
2022/10/20	0	0.00	4	16.90	17.05	-4	2,809	-0.14%
2022/10/19	0	0.00	2	17.40	17.25	-2	2,815	-0.07%
2022/10/18	1	16.75	1	16.95	17.10	0	2,842	0.00%
2022/10/17	2	16.43	3	16.55	16.90	-1	2,854	-0.04%
2022/10/14	2	17.05	1	17.10	17.10	1	2,875	0.03%
2022/10/13	2	16.35	1	16.15	16.20	1	2,906	0.03%
2022/10/12	1	17.15	2	17.50	17.30	-1	2,933	-0.03%
2022/10/11	5	17.30	3	17.40	17.40	2	2,987	0.07%
2022/10/06	0	0.00	1	18.45	18.45	-1	3,031	-0.03%
2022/10/05	2	18.40	8	18.62	18.20	-6	3,076	-0.20%
2022/10/04	6	18.23	6	18.30	18.25	0	3,127	0.00%
2022/09/30	5	17.30	0	0.00	17.90	5	3,196	0.16%
2022/09/29	0	0.00	10	18.03	17.90	-10	3,223	-0.31%
2022/09/28	6	18.22	0	0.00	17.50	6	3,253	0.18%
2022/09/27	1	19.05	0	0.00	19.00	1	3,277	0.03%
2022/09/26	10	19.25	0	0.00	19.00	10	3,291	0.30%
2022/09/23	8	20.16	10	20.13	19.95	-2	3,317	-0.06%
2022/09/21	1	20.20	0	0.00	20.10	1	3,407	0.03%
2022/09/19	9	20.27	5	20.38	20.25	4	3,544	0.11%
2022/09/16	3	20.42	0	0.00	20.45	3	3,604	0.08%
2022/09/15	1	20.55	1	20.65	20.65	0	3,635	0.00%
2022/09/14	0	0.00	34	20.49	20.60	-34	3,778	-0.90%
2022/09/12	1	21.40	2.6	21.36	21.25	-1.6	3,813	-0.04%
2022/09/08	1	20.65	1	20.75	20.75	0	3,833	0.00%
2022/09/06	11	20.78	1	20.50	20.45	10	3,864	0.26%
2022/09/05	9	21.78	1	21.30	21.10	8	3,842	0.21%
2022/09/01	11	22.56	5	22.68	22.60	6	3,783	0.16%
2022/08/31	4	22.39	2	22.55	22.40	2	3,740	0.05%
2022/08/30	35	23.01	6	23.19	22.70	29	3,751	0.77%
2022/08/26	17	22.68	16	22.64	22.65	1	3,762	0.03%
2022/08/25	0	0.00	15	22.67	22.95	-15	3,904	-0.38%
2022/08/24	0	0.00	2	22.40	22.30	-2	4,185	-0.05%
2022/08/23	2	22.50	1	22.45	22.50	1	4,193	0.02%
2022/08/22	1	22.35	1	22.95	22.30	0	4,196	0.00%
2022/08/19	0	0.00	2	22.45	22.35	-2	4,260	-0.05%
2022/08/18	10	22.75	10	22.65	22.70	0	4,278	0.00%
2022/08/17	2	22.50	7	22.60	22.45	-5	4,224	-0.12%
2022/08/16	9	22.34	8	22.34	22.20	1	4,189	0.02%
2022/08/15	0	0.00	3	21.97	22.00	-3	4,139	-0.07%
2022/08/12	8	21.68	33	21.80	21.70	-25	4,201	-0.59%
2022/08/10	1	21.35	7	21.46	21.40	-6	4,308	-0.14%
2022/08/09	3	21.27	17	21.59	21.20	-14	4,599	-0.30%
2022/08/08	5	20.97	12	21.19	21.25	-7	4,574	-0.15%
2022/08/04	22	20.18	1	20.15	20.30	21	4,656	0.45%
2022/08/03	1	20.70	0	0.00	20.40	1	4,660	0.02%
2022/08/02	52.1	20.96	5	20.85	20.85	47.1	4,692	1.00%
2022/08/01	1	22.20	0	0.00	22.25	1	4,699	0.02%
2022/07/29	0	0.00	1	22.05	22.00	-1	4,703	-0.02%
2022/07/28	2	21.65	1	21.60	21.55	1	4,715	0.02%
2022/07/27	0	0.00	1	21.95	21.95	-1	4,730	-0.02%
2022/07/25	7	22.26	8	22.53	22.25	-1	4,797	-0.02%
2022/07/22	0	0.00	3	22.07	22.05	-3	4,800	-0.06%
2022/07/21	1	22.15	0	0.00	22.20	1	4,874	0.02%
2022/07/20	0	0.00	1	22.10	22.05	-1	4,875	-0.02%
2022/07/19	1	22.00	21	22.00	22.10	-20	4,918	-0.41%
2022/07/18	13	21.68	16	21.85	21.60	-3	4,896	-0.06%
2022/07/15	1	20.95	1	21.30	21.30	0	4,930	0.00%
2022/07/14	3	20.95	1	21.20	21.15	2	5,264	0.04%
2022/07/13	0	0.00	7	20.93	21.00	-7	5,264	-0.13%
2022/07/12	8	20.32	2	20.00	20.00	6	5,294	0.11%
2022/07/11	0	0.00	18	21.26	21.40	-18	5,293	-0.34%
2022/07/08	4	21.25	11	21.08	21.05	-7	5,279	-0.13%
2022/07/07	2	20.58	5	21.00	20.95	-3	5,266	-0.06%
2022/07/06	4	21.15	2	21.30	20.70	2	5,298	0.04%
2022/07/05	1	21.35	1	21.85	21.50	0	5,374	0.00%
2022/07/04	6	20.93	11	20.99	20.85	-5	5,351	-0.09%
2022/07/01	10	21.27	3	20.68	20.65	7	5,388	0.13%
2022/06/30	12.1	21.85	2	21.83	21.75	10.1	5,371	0.19%
2022/06/29	4	22.44	4	22.56	22.40	0	5,366	0.00%
2022/06/28	2	22.40	7	22.41	22.15	-5	5,386	-0.09%
2022/06/27	32	22.29	6	22.38	22.25	26	5,420	0.48%
2022/06/24	11	21.73	7	21.88	22.00	4	5,444	0.07%
2022/06/22	4	21.19	21	21.44	20.85	-17	5,468	-0.31%
2022/06/20	16	20.84	5	20.00	20.00	11	5,520	0.20%
2022/06/17	2	20.85	1	21.05	20.70	1	5,604	0.02%
2022/06/16	7	21.64	4	22.28	21.10	3	5,707	0.05%
2022/06/15	6	21.74	2	21.85	21.70	4	5,877	0.07%
2022/06/14	8	21.50	5	21.61	21.75	3	6,252	0.05%
2022/06/13	1	22.05	8	22.08	21.85	-7	6,849	-0.10%
2022/06/10	0	0.00	4	22.55	22.60	-4	7,077	-0.06%
2022/06/09	5	22.81	0.1	22.95	22.75	4.9	7,165	0.07%
2022/06/08	13	22.71	22	22.66	22.60	-9	7,332	-0.12%
2022/06/07	15	23.22	10	23.28	22.90	5	7,887	0.06%
2022/06/06	12	24.02	6	23.97	23.80	6	8,453	0.07%
2022/06/02	8	23.91	0	0.00	23.90	8	8,495	0.09%
2022/06/01	8	24.00	44	23.39	24.30	-36	8,407	-0.43%
2022/05/31	9	22.50	0	0.00	22.50	9	8,252	0.11%
2022/05/30	0	0.00	6	22.51	22.45	-6	8,545	-0.07%
2022/05/27	0	0.00	4	22.40	22.10	-4	8,630	-0.05%
2022/05/26	11	21.78	5	22.42	21.60	6	8,555	0.07%
2022/05/24	0	0.00	2	21.78	21.45	-2	8,670	-0.02%
2022/05/23	1	22.00	3	22.22	22.10	-2	8,705	-0.02%
2022/05/20	21	22.05	13	22.03	21.95	8	8,780	0.09%
2022/05/19	11	21.23	16	21.52	22.10	-5	8,743	-0.06%
2022/05/18	7	21.59	6	21.60	21.75	1	8,743	0.01%
2022/05/17	13	21.60	16	21.38	21.60	-3	8,676	-0.03%
2022/05/16	12	20.30	16	20.18	20.15	-4	8,467	-0.05%
2022/05/13	9	20.18	8	20.09	20.15	1	8,486	0.01%
2022/05/12	14	19.65	16	19.57	19.15	-2	8,456	-0.02%
2022/05/11	16	20.34	17	20.15	20.00	-1	8,454	-0.01%
2022/05/10	15	19.79	11	20.26	20.35	4	8,498	0.05%
2022/05/09	5	20.25	6	20.11	20.05	-1	8,514	-0.01%
2022/05/06	0	0.00	7	21.31	21.10	-7	8,493	-0.08%
2022/05/05	0	0.00	1	22.25	22.00	-1	8,525	-0.01%
2022/05/04	0	21.95	1	21.70	21.80	-1	8,561	-0.01%
2022/05/03	1	21.65	2	21.78	21.85	-1	8,661	-0.01%
2022/04/29	17	22.85	8	22.43	22.30	9	8,760	0.10%
2022/04/28	13	22.65	0	0.00	22.60	13	8,836	0.15%
2022/04/27	16	22.73	12	22.85	22.80	4	8,872	0.05%
2022/04/26	5	24.05	6	24.28	24.05	-1	8,848	-0.01%
2022/04/25	13	24.45	17	24.13	23.90	-4	8,913	-0.04%
2022/04/22	21	25.07	15	25.04	25.00	6	8,941	0.07%
2022/04/21	31	25.85	32	25.69	25.40	-1	9,085	-0.01%
2022/04/20	41	25.73	22	25.86	26.00	19	9,148	0.21%
2022/04/19	19	24.98	20	24.91	24.80	-1	9,086	-0.01%
2022/04/18	5	24.90	7	25.09	25.00	-2	9,304	-0.02%
2022/04/15	2	25.15	0	0.00	24.70	2	9,468	0.02%
2022/04/14	14	24.84	9	24.75	24.75	5	9,882	0.05%
2022/04/13	0	0.00	1	24.75	24.70	-1	10,506	-0.01%
2022/04/12	17	24.85	32	24.80	24.55	-15	10,646	-0.14%
2022/04/11	15	25.52	14	25.54	25.05	1	10,756	0.01%
2022/04/08	2	25.30	10	25.17	25.25	-8	10,682	-0.07%
2022/04/07	11	25.32	10	25.07	24.70	1	10,677	0.01%
2022/04/06	4	25.73	2	25.70	25.75	2	10,653	0.02%
2022/04/01	3	25.72	10	25.63	25.55	-7	10,702	-0.07%
2022/03/31	36	25.87	13	25.97	25.65	23	10,739	0.21%
2022/03/30	14	25.76	34	25.89	25.60	-20	10,739	-0.19%
2022/03/29	7	25.54	7	25.48	25.55	0	10,746	0.00%
2022/03/28	7	24.83	12	25.02	25.05	-5	10,805	-0.05%
2022/03/25	20	25.46	7	25.18	25.15	13	10,918	0.12%
2022/03/24	5.3	25.92	16	25.95	25.70	-10.7	11,043	-0.10%
2022/03/23	18	25.73	5	25.89	25.65	13	11,845	0.11%
2022/03/22	21	26.22	28	26.57	26.05	-7	13,165	-0.05%
2022/03/21	12	26.30	22.4	26.12	26.05	-10.4	14,711	-0.07%
2022/03/18	23	26.54	14	26.19	26.10	9	17,040	0.05%
2022/03/17	22	26.54	26.5	26.95	27.10	-4.5	19,322	-0.02%
2022/03/16	50	26.50	45	26.53	26.50	5	20,385	0.02%
2022/03/15	13	25.80	10	25.91	25.45	3	20,707	0.01%
2022/03/14	7	25.79	1	26.05	25.65	6	20,766	0.03%
2022/03/11	16	26.05	8	26.11	26.15	8	21,171	0.04%
2022/03/10	47	26.00	30.2	26.16	26.20	16.8	21,469	0.08%
2022/03/09	23	25.50	46	25.84	26.20	-23	21,660	-0.11%
2022/03/08	2	24.50	2	24.10	24.40	0	21,493	0.00%
2022/03/07	3	23.92	1	23.85	23.85	2	21,509	0.01%
2022/03/04	26	25.12	64.4	24.98	24.90	-38.4	21,684	-0.18%
2022/03/03	39.1	25.51	15	25.50	25.35	24.1	21,615	0.11%
2022/03/02	5	24.82	5	25.30	24.70	0	21,373	0.00%
2022/03/01	58	24.70	10	24.75	24.65	48	21,422	0.22%
2022/02/25	3	24.15	4	24.09	24.15	-1	21,750	0.00%
2022/02/24	11	24.45	8	23.78	23.65	3	21,793	0.01%
2022/02/23	2	24.55	5	24.97	24.95	-3	21,698	-0.01%
2022/02/22	21	24.42	11	24.17	24.00	10	21,675	0.05%
2022/02/21	3	25.03	1	25.00	24.90	2	21,665	0.01%
2022/02/18	12	24.98	8	25.04	25.00	4	21,669	0.02%
2022/02/17	17	25.18	9	25.09	25.05	8	21,650	0.04%
2022/02/16	12	25.45	14	25.33	25.10	-2	21,665	-0.01%
2022/02/15	5.4	25.19	0	0.00	25.05	5.4	21,722	0.02%
2022/02/14	16	25.08	9	25.15	25.15	7	21,836	0.03%
2022/02/11	3	25.87	1	25.80	25.75	2	21,847	0.01%
2022/02/10	19	26.38	17	26.02	26.00	2	21,899	0.01%
2022/02/09	25	26.30	18	26.49	26.60	7	21,891	0.03%
2022/02/08	12	26.15	15	26.18	26.25	-3	21,913	-0.01%
2022/02/07	0	0.00	1	26.00	25.95	-1	21,992	0.00%
2022/01/26	5	25.05	6	25.03	25.30	-1	22,031	0.00%
2022/01/25	13	25.16	5	25.05	25.00	8	22,316	0.04%
2022/01/24	28	25.02	11	25.89	26.00	17	23,024	0.07%
2022/01/21	13	25.89	25	25.76	25.30	-12	23,192	-0.05%
2022/01/20	7	26.13	8	26.51	26.10	-1	23,297	0.00%
2022/01/19	64	26.23	3	26.35	26.35	61	23,323	0.26%
2022/01/18	12	26.99	0	0.00	26.35	12	23,390	0.05%
2022/01/17	3	27.10	2	26.80	27.10	1	23,532	0.00%
2022/01/14	14	26.41	4	26.48	26.20	10	23,665	0.04%
2022/01/13	61	27.67	3	27.30	27.15	58	24,309	0.24%
2022/01/12	10	27.39	14	27.26	27.00	-4	24,675	-0.02%
2022/01/11	30	28.03	4	28.15	28.15	26	24,765	0.10%
2022/01/10	65	28.50	5	28.20	28.10	60	24,624	0.24%
2022/01/07	32	29.47	25	28.38	28.20	7	24,520	0.03%
2022/01/06	40	31.18	13.1	31.30	31.05	26.9	24,394	0.11%
2022/01/05	9	35.49	4	35.76	34.45	5	24,093	0.02%
2022/01/04	2	35.70	22	35.76	36.10	-20	24,264	-0.08%
2022/01/03	1	34.30	5	34.35	34.30	-4	24,600	-0.02%
2021/12/30	5	34.49	5	34.64	34.65	0	24,941	0.00%
2021/12/29	9	34.63	23	34.76	34.70	-14	25,197	-0.06%
2021/12/28	9	35.28	10	34.52	34.30	-1	25,263	0.00%
2021/12/27	0	0.00	8	35.93	35.15	-8	25,512	-0.03%
2021/12/24	4	35.18	5	35.13	35.10	-1	26,824	0.00%
2021/12/23	10	35.90	3	35.80	35.60	7	27,183	0.03%
2021/12/22	14	35.39	21	35.60	35.40	-7	27,484	-0.03%
2021/12/21	6	33.76	5	33.99	34.40	1	27,531	0.00%
2021/12/20	25	34.96	32	34.27	34.15	-7	27,380	-0.03%
2021/12/17	28	35.87	37	35.92	35.25	-9	27,196	-0.03%
2021/12/16	177	36.43	142.4	36.33	35.60	34.6	26,325	0.13%	大買/大賣/
2021/12/15	66	34.59	72.1	34.84	36.30	-6.1	24,950	-0.02%
2021/12/14	86	33.67	180	33.71	34.15	-94	23,347	-0.40%	大賣/
2021/12/13	71	31.63	62	31.80	33.40	9	20,886	0.04%
2021/12/10	39	28.73	66	29.54	30.40	-27	18,473	-0.15%
2021/12/09	5	27.43	164	27.00	27.65	-159	17,056	-0.93%	大賣/鉅額交易
2021/12/08	41	25.73	23	25.83	25.95	18	16,201	0.11%
2021/12/07	62	25.84	34.1	25.86	25.95	27.9	15,933	0.18%
2021/12/06	60	25.28	18	25.28	25.45	42	15,489	0.27%
2021/12/03	17	25.16	97	25.77	24.85	-80	15,069	-0.53%
2021/12/02	61	24.93	20	24.74	24.75	41	14,386	0.28%
2021/12/01	16	24.36	17	24.64	24.50	-1	14,103	-0.01%
2021/11/30	24	24.52	8	24.24	24.35	16	14,088	0.11%
2021/11/29	2	22.88	4	23.19	23.10	-2	14,122	-0.01%
2021/11/26	8	23.08	13	23.47	22.90	-5	14,097	-0.04%
2021/11/25	7	24.43	6	24.15	23.60	1	14,189	0.01%
2021/11/24	17	24.39	6	24.30	24.35	11	14,339	0.08%
2021/11/23	6	23.56	13	23.64	23.30	-7	14,503	-0.05%
2021/11/22	3	23.02	42	23.06	23.10	-39	14,517	-0.27%
2021/11/19	16	22.57	30	22.78	22.60	-14	14,801	-0.09%
2021/11/18	28	22.37	112	22.41	22.55	-84	14,843	-0.57%	大賣/
2021/11/17	21	23.31	10	23.27	23.10	11	14,808	0.07%
2021/11/16	15	23.22	20	23.18	23.05	-5	14,889	-0.03%
2021/11/15	9	23.17	19	23.44	23.15	-10	14,924	-0.07%
2021/11/12	47	23.26	12	23.15	23.15	35	14,989	0.23%
2021/11/11	21	24.15	22.2	24.55	23.85	-1.2	14,937	-0.01%
2021/11/10	16	24.27	12	24.24	24.10	4	14,941	0.03%
2021/11/09	31	24.29	45	24.37	24.30	-14	15,260	-0.09%
2021/11/08	7	23.86	133	23.97	23.85	-126	15,243	-0.83%	大賣/鉅額交易
2021/11/05	31	23.95	1	24.00	23.90	30	15,409	0.19%
2021/11/04	42	24.23	82	24.41	24.50	-40	15,561	-0.26%
2021/11/03	60	24.31	10	24.07	24.05	50	15,566	0.32%
2021/11/02	38	24.87	37	24.62	24.40	1	15,637	0.01%
2021/11/01	91	26.58	61	26.19	25.65	30	15,596	0.19%
2021/10/29	27	25.43	15	25.22	25.00	12	15,443	0.08%
2021/10/28	21	24.87	21	25.14	24.90	0	15,383	0.00%
2021/10/27	13	24.84	19	24.97	24.85	-6	15,290	-0.04%
2021/10/26	21	24.94	24	24.94	24.75	-3	15,455	-0.02%
2021/10/25	14	25.38	20	25.29	25.30	-6	15,686	-0.04%
2021/10/22	48	25.04	38.6	24.82	24.70	9.4	16,147	0.06%
2021/10/21	42	25.90	80	25.87	25.70	-38	17,241	-0.22%
2021/10/20	120	24.83	13	25.00	25.20	107	16,929	0.63%	大買/鉅額交易
2021/10/19	17	24.34	53	24.48	24.30	-36	16,735	-0.22%
2021/10/18	12	23.40	3	23.58	23.90	9	16,698	0.05%
2021/10/15	13.4	23.79	4	23.86	23.80	9.4	17,324	0.05%
2021/10/14	14	23.78	7	24.11	23.80	7	18,321	0.04%
2021/10/13	77	24.34	14	23.90	23.70	63	19,334	0.33%
2021/10/12	29	23.80	27	23.65	23.35	2	19,792	0.01%
2021/10/08	18	24.24	29	24.06	24.30	-11	19,908	-0.06%
2021/10/07	25	23.48	22	23.57	23.75	3	19,503	0.02%
2021/10/06	15	23.17	12	22.98	23.10	3	19,397	0.02%
2021/10/05	13	21.55	3	21.55	22.20	10	19,306	0.05%
2021/10/04	18	22.64	5	21.95	21.70	13	19,567	0.07%
2021/10/01	31	24.72	63	25.20	23.20	-32	19,369	-0.17%
2021/09/30	10	24.05	14	24.03	24.50	-4	18,112	-0.02%
2021/09/29	17	23.42	14	23.35	23.00	3	17,935	0.02%
2021/09/28	16	22.87	20	22.90	22.75	-4	18,456	-0.02%
2021/09/27	2	21.95	0	0.00	21.95	2	18,367	0.01%
2021/09/24	0	21.65	67	21.71	21.70	-67	18,705	-0.36%
2021/09/23	25.4	21.72	1	21.55	21.65	24.4	19,299	0.13%
2021/09/22	3	21.85	3	21.85	21.60	0	19,740	0.00%
2021/09/17	1	22.55	2	22.53	22.40	-1	19,797	-0.01%
2021/09/16	1	22.30	0	0.00	22.15	1	20,258	0.00%
2021/09/15	3	22.93	1	22.60	22.25	2	20,379	0.01%
2021/09/14	1	22.95	12	22.70	22.30	-11	21,134	-0.05%
2021/09/13	70	23.30	10	23.32	22.85	60	21,216	0.28%
2021/09/10	5	22.64	2	22.75	22.75	3	21,388	0.01%
2021/09/09	2	22.50	2	22.60	22.75	0	21,431	0.00%
2021/09/08	1	22.40	6	22.36	22.25	-5	22,070	-0.02%
2021/09/07	20	23.08	3	23.27	22.95	17	22,166	0.08%
2021/09/06	5	24.53	5	24.25	23.90	0	22,117	0.00%
2021/09/03	8	23.94	65	23.83	24.65	-57	21,970	-0.26%
2021/09/02	71	24.58	30	24.41	24.00	41	21,851	0.19%
2021/09/01	0	0.00	5	23.80	23.85	-5	21,561	-0.02%
2021/08/31	28	24.07	6	23.98	24.05	22	21,504	0.10%
2021/08/30	14	24.52	10	24.02	23.90	4	21,364	0.02%
2021/08/27	30	23.98	17	23.98	23.50	13	21,060	0.06%
2021/08/26	1	22.60	0	0.00	22.80	1	20,555	0.00%
2021/08/25	10	22.89	12.8	22.82	22.60	-2.8	20,486	-0.01%
2021/08/24	7	21.38	31	21.52	21.35	-24	20,222	-0.12%
2021/08/23	0.5	22.15	1	21.75	22.10	-0.5	20,189	0.00%
2021/08/20	14	21.55	6	21.44	21.25	8	20,138	0.04%
2021/08/19	8	21.52	3	20.93	20.60	5	20,012	0.02%
2021/08/18	0	0.00	5	21.80	22.00	-5	19,952	-0.03%
2021/08/17	6	21.70	2	21.58	20.80	4	19,913	0.02%
2021/08/16	17	21.95	21	21.93	21.50	-4	19,836	-0.02%
2021/08/13	9	23.66	7	23.16	22.75	2	19,689	0.01%
2021/08/12	2	24.20	1	24.10	24.15	1	19,372	0.01%
2021/08/11	12	24.03	6	24.27	23.50	6	19,349	0.03%
2021/08/10	7	25.50	41	25.20	25.05	-34	19,164	-0.18%
2021/08/09	15	25.94	13	26.10	25.55	2	18,994	0.01%
2021/08/06	4	26.81	59	26.71	26.55	-55	18,935	-0.29%
2021/08/05	87	27.52	20	27.34	27.15	67	18,780	0.36%
2021/08/04	121	27.64	40	27.46	27.00	81	18,538	0.44%	大買/
2021/08/03	3.1	25.87	23	26.06	27.00	-19.9	17,893	-0.11%
2021/08/02	20	25.79	4	25.88	25.75	16	17,642	0.09%
2021/07/30	8	26.41	13	26.52	26.30	-5	17,515	-0.03%
2021/07/29	14	26.09	4.6	26.49	26.65	9.4	17,276	0.05%
2021/07/28	48	26.44	22	26.56	26.30	26	16,920	0.15%
2021/07/27	39	27.83	22	27.23	25.35	17	16,278	0.10%
2021/07/26	4	27.44	97	27.85	27.90	-93	14,976	-0.62%
2021/07/23	40	25.12	12	25.45	25.40	28	14,490	0.19%
2021/07/22	78	26.76	16	26.55	25.90	62	14,177	0.44%
2021/07/21	64	26.98	51	26.98	26.70	13	13,854	0.09%
2021/07/20	65	26.10	117	26.38	27.65	-52	13,150	-0.40%	大賣/
2021/07/19	52	25.46	81.7	26.04	26.25	-29.7	12,038	-0.25%
2021/07/16	34	23.73	26	24.10	23.90	8	10,756	0.07%
2021/07/15	30	23.05	40	23.10	23.15	-10	9,986	-0.10%
2021/07/14	9	22.10	5	22.48	22.20	4	9,564	0.04%
2021/07/13	20	22.69	4	22.40	22.20	16	9,503	0.17%
2021/07/12	16	24.13	12	24.14	23.90	4	9,256	0.04%
2021/07/09	27	23.98	10	23.93	23.65	17	9,081	0.19%
2021/07/08	0	0.00	5	23.30	23.05	-5	8,870	-0.06%
2021/07/07	3	22.70	0	0.00	22.70	3	9,030	0.03%
2021/07/06	14	23.06	65	23.25	23.05	-51	9,028	-0.56%
2021/07/05	84	24.27	75	23.91	24.05	9	8,886	0.10%
2021/07/02	4	22.31	202	22.59	22.15	-198	8,261	-2.40%	大賣/鉅額交易
2021/07/01	23	23.13	23	23.03	22.95	0	8,242	0.00%
2021/06/30	263	23.61	137	23.19	23.50	126	7,909	1.59%	大買/大賣/鉅額交易
2021/06/29	83	22.27	12	22.52	22.15	71	7,322	0.97%
2021/06/28	0	0.00	65	21.47	21.60	-65	6,873	-0.95%
2021/06/25	71	22.26	20	22.37	21.90	51	6,750	0.76%
2021/06/24	1	21.35	59	21.12	21.20	-58	6,257	-0.93%
2021/06/23	71	21.37	24	21.83	21.40	47	6,162	0.76%
2021/06/22	7	21.09	13	21.05	20.50	-6	5,337	-0.11%
2021/06/21	77	20.79	16	21.05	20.80	61	5,233	1.17%
2021/06/18	36	20.08	7	20.04	20.05	29	5,013	0.58%
2021/06/17	46	20.98	92	21.38	20.70	-46	4,993	-0.92%
2021/06/16	3	20.60	14	20.65	20.65	-11	4,348	-0.25%
2021/06/15	5	18.53	11	19.07	18.80	-6	4,324	-0.14%
2021/06/11	16	18.48	67	18.63	18.35	-51	4,290	-1.19%
2021/06/10	65	19.16	15	18.93	19.05	50	4,257	1.17%
2021/06/09	0	0.00	6	19.00	18.35	-6	4,233	-0.14%
2021/06/08	0	0.00	2	19.00	18.80	-2	4,261	-0.05%
2021/06/07	8	18.56	2	18.70	18.50	6	4,275	0.14%
2021/06/03	0	0.00	0.1	19.10	19.15	-0.1	4,302	0.00%
2021/06/02	0	0.00	10	19.34	19.05	-10	4,286	-0.23%
2021/06/01	0	0.00	7	19.42	19.50	-7	4,277	-0.16%
2021/05/31	0	0.00	24	18.94	18.85	-24	4,228	-0.57%
2021/05/28	4	18.90	2	19.00	18.80	2	4,219	0.05%
2021/05/27	0	0.00	9	18.71	18.75	-9	4,270	-0.21%
2021/05/25	1	19.45	14	18.99	18.55	-13	4,532	-0.29%
2021/05/24	23	18.07	3	18.50	18.85	20	4,727	0.42%
2021/05/21	9	18.10	0	0.00	18.00	9	4,723	0.19%
2021/05/20	20	18.55	24	18.24	17.60	-4	4,758	-0.08%
2021/05/19	23	16.69	13	17.75	18.30	10	4,739	0.21%
2021/05/18	11	16.74	6	16.80	17.15	5	4,700	0.11%
2021/05/17	24	15.83	15	16.00	15.75	9	4,682	0.19%
2021/05/14	0	0.00	8	17.31	17.45	-8	4,613	-0.17%
2021/05/13	9	15.82	3	15.90	15.90	6	4,542	0.13%
2021/05/12	24	16.86	21	16.02	16.00	3	4,576	0.07%
2021/05/11	14	18.08	0	0.00	17.70	14	4,523	0.31%
2021/05/10	5	18.89	0	0.00	18.90	5	4,524	0.11%
2021/05/07	8	19.03	0	0.00	19.15	8	4,558	0.18%
2021/05/06	2	19.60	5	18.70	19.10	-3	4,578	-0.07%
2021/05/05	5	18.20	0	0.00	18.20	5	4,576	0.11%
2021/05/04	5	18.19	0	0.00	18.10	5	4,596	0.11%
2021/05/03	4	19.85	2	19.60	19.60	2	4,575	0.04%
2021/04/29	22	19.97	2	19.95	19.95	20	4,618	0.43%
2021/04/28	11	20.24	0	0.00	20.20	11	4,679	0.24%
2021/04/27	0	0.00	7	20.41	20.35	-7	4,735	-0.15%
2021/04/26	2	20.60	0	0.00	20.35	2	4,840	0.04%
2021/04/23	0	0.00	2	20.60	20.60	-2	4,836	-0.04%
2021/04/22	11	20.78	1.2	20.63	20.20	9.8	4,866	0.20%
2021/04/21	0	0.00	38.1	21.31	21.05	-38.1	4,813	-0.79%
2021/04/20	0	0.00	15	21.47	21.30	-15	4,811	-0.31%
2021/04/19	21	20.96	1	20.90	20.90	20	4,826	0.41%
2021/04/16	0	0.00	1	21.35	21.25	-1	4,837	-0.02%
2021/04/15	3	21.15	0	0.00	21.00	3	4,988	0.06%
2021/04/14	19	21.55	28	21.33	21.25	-9	5,107	-0.18%
2021/04/13	38	23.13	36	22.94	22.45	2	5,009	0.04%
2021/04/12	14	22.24	35	22.09	22.15	-21	4,725	-0.44%
2021/04/09	11	21.62	26	21.99	21.95	-15	4,628	-0.32%
2021/04/08	26	21.63	66.2	22.34	22.40	-40.2	4,526	-0.89%
2021/04/07	6	21.25	42	20.50	21.25	-36	4,276	-0.84%
2021/04/06	2	20.10	14	19.97	19.90	-12	4,230	-0.28%
2021/04/01	10	20.00	1	19.95	20.00	9	4,255	0.21%
2021/03/31	3	20.40	0	0.00	20.30	3	4,323	0.07%
2021/03/30	5	20.50	5	20.40	20.50	0	4,477	0.00%
2021/03/29	0	0.00	8.6	20.59	20.50	-8.6	4,671	-0.18%
2021/03/26	35	19.84	3	19.83	19.90	32	4,684	0.68%
2021/03/25	1	20.80	10	20.70	20.40	-9	4,667	-0.19%
2021/03/24	9	20.69	0	0.00	20.65	9	4,678	0.19%
2021/03/23	28	20.86	3	20.92	20.65	25	4,682	0.53%
2021/03/22	16	21.54	8	21.80	21.55	8	4,673	0.17%
2021/03/19	7	20.92	4	21.00	20.90	3	4,662	0.06%
2021/03/18	5	21.47	12	21.53	21.45	-7	4,690	-0.15%
2021/03/17	0	0.00	0.3	21.00	20.75	-0.3	4,623	-0.01%
2021/03/16	4	20.77	2	20.75	20.60	2	4,641	0.04%
2021/03/15	8	21.04	9	21.17	20.95	-1	4,684	-0.02%
2021/03/12	1	20.60	10	20.65	20.65	-9	4,691	-0.19%
2021/03/11	13	20.48	12	20.96	20.40	1	4,768	0.02%
2021/03/10	2	20.40	14	20.97	20.80	-12	4,804	-0.25%
2021/03/09	5	19.68	2	19.65	19.80	3	4,855	0.06%
2021/03/08	1	19.75	0	0.00	19.65	1	4,982	0.02%
2021/03/05	5	19.84	10	20.00	19.70	-5	5,085	-0.10%
2021/03/04	13	20.26	0	0.00	20.15	13	5,179	0.25%
2021/03/03	7	20.53	2	20.35	20.65	5	5,239	0.10%
2021/03/02	17	20.99	28	20.80	20.50	-11	5,440	-0.20%
2021/02/26	10	21.26	6	21.33	21.50	4	5,823	0.07%
2021/02/25	33	21.25	11	21.30	21.30	22	6,094	0.36%
2021/02/24	99	21.38	130	21.40	21.70	-31	5,988	-0.52%	大賣/
2021/02/23	1	19.95	6	19.88	19.75	-5	5,865	-0.09%
2021/02/22	8	19.91	0	0.00	20.15	8	6,072	0.13%
2021/02/19	5	19.60	4	19.21	19.65	1	6,323	0.02%
2021/02/17	3	18.00	1	18.55	18.60	2	6,572	0.03%
2021/02/04	2	17.80	0	0.00	17.80	2	6,927	0.03%
2021/02/03	2.6	18.73	1	19.25	18.40	1.6	7,098	0.02%
2021/02/02	0	0.00	2	17.85	17.90	-2	7,152	-0.03%
2021/02/01	3	17.00	0	0.00	17.65	3	7,307	0.04%
2021/01/28	0	0.00	1	17.95	17.85	-1	7,696	-0.01%
2021/01/27	23	18.51	2	18.45	18.35	21	7,895	0.27%
2021/01/26	4	18.83	0	0.00	18.70	4	8,017	0.05%
2021/01/25	9	19.41	0	0.00	19.40	9	8,249	0.11%
2021/01/22	2	19.35	16	19.37	19.20	-14	8,298	-0.17%
2021/01/21	14	18.89	15	18.99	18.30	-1	8,298	-0.01%
2021/01/20	14	20.01	5	19.53	19.15	9	8,293	0.11%
2021/01/19	32	20.49	6	21.32	20.60	26	8,321	0.31%
2021/01/18	17	20.22	11	20.35	20.30	6	8,269	0.07%
2021/01/15	11	20.59	10.1	20.45	20.45	0.9	8,300	0.01%
2021/01/14	15	21.03	3	21.17	21.00	12	8,326	0.14%
2021/01/13	4	21.14	0	0.00	21.05	4	8,357	0.05%
2021/01/12	29	21.31	5	21.15	21.00	24	8,381	0.29%
2021/01/11	5	21.50	2.2	21.90	21.80	2.9	8,464	0.03%
2021/01/08	46	22.05	6	22.85	21.50	40	8,925	0.45%
2021/01/07	6	22.01	25	22.28	22.40	-19	9,502	-0.20%
2021/01/06	20	20.90	15	20.46	20.40	5	9,713	0.05%
2021/01/05	6	21.42	20	21.57	21.40	-14	10,238	-0.14%
2020/12/31	2	21.65	0	0.00	21.65	2	10,721	0.02%
2020/12/30	12	22.03	0	0.00	21.80	12	10,925	0.11%
2020/12/29	11	21.83	1	22.15	21.95	10	11,227	0.09%
2020/12/28	3	21.63	1	21.50	21.50	2	11,371	0.02%
2020/12/25	26	22.02	11	22.30	21.80	15	11,685	0.13%
2020/12/24	11.7	22.68	12	22.73	22.45	-0.3	11,718	0.00%
2020/12/23	3	21.73	21	22.98	22.95	-18	11,717	-0.15%
2020/12/22	9.6	21.22	7	21.43	21.00	2.6	11,892	0.02%
2020/12/21	22	21.65	11	21.75	21.65	11	12,055	0.09%
2020/12/18	2	22.35	0	0.00	22.15	2	12,180	0.02%
2020/12/17	36	22.10	9	22.04	22.05	27	12,223	0.22%
2020/12/16	21	22.99	18	22.61	22.35	3	12,270	0.02%
2020/12/15	28	22.47	0	0.00	22.00	28	12,315	0.23%
2020/12/14	8	22.29	6	21.65	22.85	2	12,323	0.02%
2020/12/11	3	22.20	9.1	21.72	21.35	-6.1	12,307	-0.05%
2020/12/10	0	0.00	11	22.57	22.20	-11	12,334	-0.09%
2020/12/08	1.2	23.33	0	0.00	22.90	1.2	12,656	0.01%
2020/12/07	10	22.44	5	23.20	23.40	5	13,133	0.04%
2020/12/04	8	22.94	10	22.92	22.75	-2	13,364	-0.01%
2020/12/03	5.3	23.67	3	23.68	23.15	2.3	13,867	0.02%
2020/12/02	11.4	23.29	7	23.18	23.10	4.4	13,973	0.03%
2020/12/01	22	24.19	5	24.05	24.00	17	14,237	0.12%
2020/11/30	6.2	24.92	0	0.00	24.70	6.2	14,450	0.04%
2020/11/27	13	24.62	2	25.00	24.65	11	14,545	0.08%
2020/11/26	0	0.00	21	25.25	24.75	-21	14,519	-0.14%
2020/11/25	52.1	24.79	18	25.15	25.65	34.1	14,371	0.24%
2020/11/24	18	24.19	37.5	24.10	24.60	-19.5	13,961	-0.14%
2020/11/23	6	22.53	0	0.00	22.40	6	13,628	0.04%
2020/11/20	12	22.55	4	22.85	22.55	8	13,572	0.06%
2020/11/19	6	22.64	5	22.63	22.75	1	13,462	0.01%
2020/11/18	34	22.26	17	22.39	22.05	17	13,275	0.13%
2020/11/17	3	22.18	21	21.98	22.55	-18	13,054	-0.14%
2020/11/16	33	21.20	7	20.92	20.50	26	13,047	0.20%
2020/11/13	0	0.00	1	21.85	21.80	-1	13,061	-0.01%
2020/11/12	55	21.75	35	21.86	22.50	20	13,178	0.15%
2020/11/11	42	23.17	0	0.00	23.10	42	13,253	0.32%
2020/11/10	1	24.75	19	24.47	24.30	-18	13,289	-0.14%
2020/11/09	25	25.31	11	25.03	24.95	14	13,243	0.11%
2020/11/06	17	25.54	14	25.81	24.95	3	13,207	0.02%
2020/11/05	8	24.64	110	25.34	25.40	-102	13,224	-0.77%	大賣/鉅額交易
2020/11/04	17	23.50	0	0.00	23.10	17	13,212	0.13%
2020/11/03	34	24.67	9	24.53	24.40	25	13,011	0.19%
2020/11/02	17	25.00	5	24.94	24.60	12	12,901	0.09%
2020/10/29	4	26.55	2	26.55	26.60	2	12,575	0.02%
2020/10/28	1	27.00	3	26.98	26.00	-2	12,510	-0.02%
2020/10/27	0	0.00	7	27.05	26.95	-7	12,435	-0.06%
2020/10/26	2	25.15	10	25.55	26.35	-8	12,364	-0.06%
2020/10/23	0	0.00	10	24.95	24.85	-10	12,340	-0.08%
2020/10/22	0	0.00	2	23.90	24.15	-2	12,314	-0.02%
2020/10/21	0	0.00	1	24.75	24.60	-1	12,268	-0.01%
2020/10/20	0	0.00	8	25.38	25.20	-8	12,236	-0.07%
2020/10/19	0	0.00	17.1	24.34	25.50	-17.1	12,204	-0.14%
2020/10/16	49	25.34	77.6	25.15	25.60	-28.6	12,108	-0.24%
2020/10/15	121	26.59	32.4	26.48	27.30	88.6	11,627	0.76%	大買/
2020/10/14	21	24.78	40	25.11	25.60	-19	10,878	-0.17%
2020/10/13	60	22.49	44	22.87	23.30	16	10,573	0.15%
2020/10/12	4	20.21	10	21.01	21.20	-6	10,034	-0.06%
2020/10/08	14	18.94	4	18.85	19.30	10	9,959	0.10%
2020/10/07	3	18.23	10	18.30	18.20	-7	9,743	-0.07%
2020/10/06	24	18.02	12	18.35	18.20	12	9,563	0.13%
2020/10/05	3	17.50	1	17.30	17.30	2	9,367	0.02%
2020/09/30	9	16.95	32	17.05	17.65	-23	9,427	-0.24%
2020/09/29	2	16.10	2	16.45	16.05	0	9,283	0.00%
2020/09/28	9	17.27	0	0.00	17.05	9	9,207	0.10%
2020/09/25	4	17.64	33	17.46	18.00	-29	9,075	-0.32%
2020/09/24	32	17.29	41	17.00	17.70	-9	8,761	-0.10%
2020/09/23	20	16.70	8	16.43	17.20	12	8,753	0.14%
2020/09/22	1	15.70	0	0.00	15.65	1	8,617	0.01%
2020/09/21	2	16.65	7	16.59	16.40	-5	8,550	-0.06%
2020/09/18	45	16.30	13	16.39	16.40	32	8,478	0.38%
2020/09/17	31	16.01	0	0.00	16.05	31	8,404	0.37%
2020/09/16	9	15.67	1	15.90	15.70	8	8,334	0.10%
2020/09/15	2.1	15.99	0	0.00	16.00	2.1	8,297	0.03%
2020/09/14	5	15.91	77	15.82	15.70	-72	8,416	-0.86%
2020/09/11	31	17.04	64	16.71	16.80	-33	8,260	-0.40%
2020/09/10	127	17.20	21.1	17.20	17.30	105.9	8,010	1.32%	大買/鉅額交易
2020/09/09	10	14.42	30	15.43	15.75	-20	7,491	-0.27%
2020/09/08	46	14.93	47	14.55	14.35	-1	7,163	-0.01%
2020/09/07	0	0.00	12	15.26	15.30	-12	6,596	-0.18%
2020/09/04	33	13.23	10	13.70	13.95	23	6,397	0.36%
2020/09/03	14	12.25	9	12.66	12.70	5	6,019	0.08%
2020/09/02	9	11.49	13.7	11.22	11.55	-4.7	5,709	-0.08%
2020/09/01	1	10.70	5	10.95	10.60	-4	5,509	-0.07%
2020/08/31	25	10.75	35	10.88	10.70	-10	5,462	-0.18%
2020/08/28	11	10.60	10	10.40	10.40	1	5,376	0.02%
2020/08/27	20	10.30	0	0.00	10.15	20	5,324	0.38%
2020/08/26	0	0.00	10	10.61	10.50	-10	5,302	-0.19%
2020/08/25	0	0.00	11	10.58	10.60	-11	5,263	-0.21%
2020/08/24	1	10.25	0	0.00	10.25	1	5,193	0.02%
2020/08/21	1	10.80	2	10.55	10.50	-1	5,145	-0.02%
2020/08/20	21	10.24	0	0.00	10.80	21	5,063	0.41%
2020/08/19	15	10.45	0	0.00	10.55	15	4,902	0.31%
2020/08/18	4	11.75	16	11.40	11.45	-12	4,732	-0.25%
2020/08/17	21	11.31	4	11.40	11.60	17	4,539	0.37%
2020/08/14	7	10.65	21	10.28	10.65	-14	4,172	-0.34%
2020/08/13	13	9.77	3	9.73	9.70	10	3,955	0.25%
2020/08/12	0	0.00	4	9.73	9.89	-4	3,892	-0.10%
2020/08/11	13	9.93	6	9.85	9.60	7	3,775	0.19%
2020/08/10	13	9.64	25	9.50	9.85	-12	3,524	-0.34%
2020/08/07	1	8.86	30	8.90	8.96	-29	3,352	-0.87%
2020/08/05	0	0.00	1	8.90	8.80	-1	3,335	-0.03%
2020/08/04	5	8.84	5	8.93	8.82	0	3,334	0.00%
2020/07/31	0.2	8.89	2	8.95	8.78	-1.8	3,523	-0.05%
2020/07/29	0	0.00	7	8.79	8.94	-7	3,472	-0.20%
2020/07/28	1	8.38	0	0.00	8.32	1	3,422	0.03%
2020/07/27	1	8.65	0	0.00	8.55	1	3,415	0.03%
2020/07/24	0	0.00	10	8.81	8.76	-10	3,416	-0.29%
2020/07/22	0	0.00	2	9.09	9.11	-2	3,411	-0.06%
2020/07/21	5	8.96	2	9.15	9.06	3	3,374	0.09%
2020/07/20	15	8.90	0	0.00	8.90	15	3,330	0.45%
2020/07/17	12	8.94	0	0.00	8.75	12	3,319	0.36%
2020/07/15	0	0.00	5	9.37	9.17	-5	3,243	-0.15%
2020/07/14	0	0.00	20	9.26	9.20	-20	3,177	-0.63%
2020/07/13	5	9.06	0	0.00	9.02	5	3,049	0.16%
2020/07/10	0	0.00	5	8.92	9.00	-5	3,014	-0.17%
2020/07/09	23.6	9.23	20	9.55	9.48	3.6	2,863	0.13%
2020/07/08	16	9.04	1	9.17	8.90	15	2,591	0.58%
2020/07/07	1	8.38	0	0.00	8.47	1	2,372	0.04%
2020/07/06	2	8.51	1	8.51	8.51	1	2,323	0.04%
2020/07/03	14	8.52	11	8.47	8.44	3	2,293	0.13%
2020/07/02	11	8.55	0	0.00	8.58	11	2,230	0.49%
2020/06/24	5	8.93	0	0.00	8.75	5	2,036	0.25%
2020/06/23	1	8.93	1.2	8.94	8.92	-0.2	2,043	-0.01%
2020/06/22	21	9.19	2	9.20	9.00	19	2,057	0.92%
2020/06/19	2	9.50	2	9.38	9.18	0	2,040	0.00%
2020/06/17	200	8.93	0	0.00	8.95	200	1,829	10.93%	大買/鉅額交易
2020/06/16	1	8.99	1	8.91	8.91	0	1,827	0.00%
2020/06/15	1	8.90	1	8.90	8.90	0	1,839	0.00%
2020/06/10	1	9.11	1.7	9.14	9.09	-0.7	1,838	-0.04%
2020/06/08	0	0.00	6	9.59	9.55	-6	1,868	-0.32%
2020/06/05	0	0.00	1	9.53	9.53	-1	1,862	-0.05%
2020/06/03	5	9.45	0	0.00	9.44	5	1,961	0.25%
2020/06/02	1	9.38	1	9.36	9.36	0	2,092	0.00%
2020/05/29	3	9.30	3	9.20	9.20	0	2,170	0.00%
2020/05/28	5	9.38	1	9.27	9.23	4	2,186	0.18%
2020/05/26	2	9.52	2	9.41	9.41	0	2,266	0.00%
2020/05/25	2	9.46	2	9.40	9.40	0	2,274	0.00%
2020/05/20	4	9.52	2	9.56	9.56	2	2,348	0.09%
2020/05/18	3	9.55	1	9.40	9.40	2	2,421	0.08%
2020/05/15	3	10.08	4	9.80	9.80	-1	2,483	-0.04%
2020/05/14	3	10.28	1	10.15	10.05	2	2,644	0.08%
2020/05/13	1	10.70	2.2	10.62	10.60	-1.2	2,679	-0.05%
2020/05/12	1	10.40	0	0.00	10.30	1	2,789	0.04%
2020/05/11	2	10.45	0	0.00	10.45	2	2,791	0.07%
2020/05/08	1	10.65	7	10.94	10.60	-6	2,831	-0.21%
2020/05/07	2	10.55	2	10.05	10.55	0	2,836	0.00%
2020/05/06	2	9.97	15	9.75	9.75	-13	2,735	-0.48%
2020/05/05	0	0.00	4	9.84	9.84	-4	2,737	-0.15%
2020/04/27	0	0.00	2.2	9.84	9.73	-2.2	2,728	-0.08%
2020/04/24	2	9.38	0	0.00	9.38	2	2,712	0.07%
2020/04/21	2	9.41	9	9.21	9.12	-7	2,756	-0.25%
2020/04/17	4	10.30	2	9.90	9.90	2	2,767	0.07%
2020/04/16	0	0.00	1	9.77	9.77	-1	2,737	-0.04%
2020/04/14	0	0.00	5	9.47	9.45	-5	2,765	-0.18%
2020/04/13	0	0.00	2	9.41	9.33	-2	2,783	-0.07%
2020/04/10	0	9.40	10	9.40	9.40	-10	2,855	-0.35%
2020/04/09	0	0.00	2	9.69	9.42	-2	2,869	-0.07%
2020/04/08	10	9.42	10	9.46	9.43	0	2,901	0.00%
2020/04/07	5	9.27	0	0.00	9.19	5	2,899	0.17%
2020/04/06	3	9.07	19	9.14	9.10	-16	2,939	-0.54%
2020/04/01	4	9.01	5	9.10	9.14	-1	2,950	-0.03%
2020/03/31	13	9.23	2	9.03	9.03	11	3,021	0.36%
2020/03/30	10	8.41	15	8.70	8.85	-5	2,972	-0.17%
2020/03/27	27	8.98	5	8.68	8.68	22	2,969	0.74%
2020/03/26	0	8.85	1	8.72	8.90	-1	2,939	-0.03%
2020/03/25	1	8.51	0	0.00	8.38	1	2,949	0.03%
2020/03/24	0	7.90	0	0.00	7.98	0	2,935	0.00%
2020/03/23	0	7.55	0	0.00	7.55	0	2,916	0.00%
2020/03/19	3	7.83	1	7.84	7.83	2	2,890	0.07%
2020/03/18	1	8.89	1	8.67	8.69	0	2,879	0.00%
2020/03/17	0	0.00	1	8.90	8.80	-1	2,865	-0.03%
2020/03/16	9	10.05	6	9.52	9.52	3	2,858	0.11%
2020/03/13	0	0.00	10	9.92	10.15	-10	2,852	-0.35%
2020/03/12	4	11.43	3	11.00	11.00	1	2,828	0.04%
2020/03/11	4	12.30	3	11.88	11.70	1	2,811	0.04%
2020/03/10	1	11.30	0	0.00	12.20	1	2,841	0.04%
2020/03/09	6	12.41	5	12.10	12.10	1	2,892	0.03%
2020/03/06	10	13.17	7	13.14	13.20	3	2,896	0.10%
2020/03/05	1	13.00	3	12.88	13.05	-2	2,797	-0.07%
2020/03/04	9	12.05	0	0.00	11.90	9	2,916	0.31%
2020/03/02	0	11.90	0	0.00	11.90	0	2,929	0.00%
2020/02/27	1	12.20	8	11.90	11.95	-7	2,921	-0.24%
2020/02/26	1	13.15	1	12.90	12.90	0	2,873	0.00%
2020/02/25	1	12.61	1.6	13.02	12.90	-0.6	2,931	-0.02%
2020/02/24	2	12.90	1	12.90	12.90	1	2,883	0.03%
2020/02/21	1	13.30	0	0.00	13.25	1	2,865	0.03%
2020/02/20	0.2	13.65	1	13.75	13.70	-0.8	2,838	-0.03%
2020/02/19	16	13.86	6	13.67	13.75	10	2,819	0.35%
2020/02/18	19	13.91	12	13.66	13.65	7	2,760	0.25%
2020/02/17	1	13.45	1	13.40	13.90	0	2,688	0.00%
2020/02/14	1	12.35	1	12.70	12.75	0	2,499	0.00%
2020/02/13	1	12.65	14	12.48	12.65	-13	2,439	-0.53%
2020/02/11	1	11.85	2	11.85	11.85	-1	2,321	-0.04%
2020/02/10	12	11.93	12	11.74	12.25	0	2,273	0.00%
2020/02/07	0	11.25	0	0.00	11.15	0	2,153	0.00%
2020/02/05	1	11.40	1	11.15	11.15	0	2,195	0.00%
2020/01/31	0	0.00	6	11.55	11.85	-6	2,167	-0.28%
2020/01/30	2	11.65	0	0.00	11.75	2	2,170	0.09%
2020/01/20	0	0.00	1	12.80	12.90	-1	2,133	-0.05%
2020/01/17	12	12.88	2	12.80	12.80	10	2,142	0.47%
2020/01/16	0	0.00	0.4	12.70	12.80	-0.4	2,172	-0.02%
2020/01/13	0	12.90	0	0.00	12.90	0	2,306	0.00%
2020/01/10	0	0.00	2	12.85	12.70	-2	2,273	-0.09%
2020/01/08	0	0.00	10	12.90	12.65	-10	2,314	-0.43%
2020/01/06	4	13.06	4	12.80	12.80	0	2,360	0.00%
2020/01/02	1	13.15	3	12.80	12.75	-2	2,330	-0.09%
2019/12/31	0	0.00	0.1	12.70	12.75	-0.1	2,342	-0.01%
2019/12/30	4	13.05	4	13.10	12.80	0	2,349	0.00%
2019/12/27	2	12.40	1	12.55	12.50	1	2,317	0.04%
2019/12/26	3	12.68	2	12.75	12.60	1	2,325	0.04%
2019/12/20	6	12.20	6	12.25	12.10	0	2,407	0.00%
2019/12/11	0	0.00	64	12.00	11.95	-64	2,631	-2.43%
2019/12/10	0	0.00	2	11.90	11.90	-2	2,650	-0.08%
2019/12/09	4	12.38	0	0.00	12.15	4	2,648	0.15%
2019/12/06	20	12.42	10	12.20	12.35	10	2,632	0.38%
2019/12/05	1	12.45	0	0.00	12.35	1	2,619	0.04%
2019/12/04	0	0.00	1	12.40	12.40	-1	2,588	-0.04%
2019/12/03	12	12.41	1	11.90	12.65	11	2,504	0.44%
2019/12/02	1	11.25	0	0.00	11.50	1	2,403	0.04%
2019/11/22	40	7.51	62	7.66	7.55	-22	2,379	-0.92%
2019/11/21	20	7.12	2.2	7.06	7.13	17.8	2,166	0.82%
2019/11/20	2	7.10	0	0.00	7.15	2	2,165	0.09%
2019/11/19	5	7.21	10	7.18	7.15	-5	2,171	-0.23%
2019/11/18	10	7.35	10	7.32	7.28	0	2,179	0.00%
2019/11/15	10	7.50	30	7.52	7.53	-20	2,225	-0.90%
2019/11/13	10	6.98	11	6.98	6.88	-1	2,220	-0.05%
2019/11/12	0	0.00	10	6.90	6.91	-10	2,253	-0.44%
2019/11/11	13	6.75	10	6.89	6.69	3	2,286	0.13%
2019/11/08	23	7.03	21	7.03	7.03	2	2,329	0.09%
2019/11/07	1	7.03	3	7.05	7.05	-2	2,434	-0.08%
2019/11/05	2	7.23	0	0.00	7.22	2	2,499	0.08%
2019/11/04	1	7.24	0	0.00	7.22	1	2,571	0.04%
2019/11/01	1	7.36	0	0.00	7.42	1	2,593	0.04%
2019/10/31	0	0.00	1	7.52	7.48	-1	2,683	-0.04%
2019/10/29	0	0.00	21	7.77	7.58	-21	3,006	-0.70%
2019/10/28	0	0.00	50	7.49	7.51	-50	3,122	-1.60%
2019/10/25	5	7.38	0	0.00	7.38	5	3,364	0.15%
2019/10/23	10	7.52	0.8	7.39	7.39	9.2	3,504	0.26%
2019/10/22	20	7.58	0	0.00	7.60	20	3,543	0.56%
2019/10/21	0	0.00	17	7.55	7.56	-17	3,562	-0.48%
2019/10/18	30	7.55	0	0.00	7.51	30	3,573	0.84%
2019/10/17	10	7.69	2	7.61	7.60	8	3,571	0.22%
2019/10/16	3	7.64	15	7.55	7.72	-12	3,501	-0.34%
2019/10/15	2	7.05	0	0.00	7.02	2	3,373	0.06%
2019/10/09	1	7.01	0	0.00	7.02	1	3,391	0.03%
2019/10/08	10	7.13	53	7.11	7.11	-43	3,465	-1.24%
2019/10/07	0	0.00	11	7.12	7.08	-11	3,457	-0.32%
2019/10/04	1	7.60	0	0.00	7.51	1	3,412	0.03%
2019/10/02	2	8.07	0	0.00	8.03	2	3,324	0.06%
2019/09/27	0	0.00	3	8.47	8.33	-3	3,310	-0.09%
2019/09/26	0	0.00	16	8.50	8.37	-16	3,353	-0.48%
2019/09/25	3	8.45	0	0.00	8.45	3	3,498	0.09%
2019/09/24	5	8.41	2	8.40	8.40	3	3,545	0.08%
2019/09/23	3	8.48	5	8.50	8.39	-2	3,535	-0.06%
2019/09/18	0	0.00	1	8.32	8.32	-1	3,423	-0.03%
2019/09/17	0	0.00	2	8.43	8.42	-2	3,422	-0.06%
2019/09/16	13	8.71	20	8.64	8.55	-7	3,442	-0.20%
2019/09/09	20	8.37	35	8.37	8.34	-15	3,483	-0.43%
2019/09/06	1	8.31	0	0.00	8.30	1	3,523	0.03%
2019/09/05	10	8.33	30	8.31	8.26	-20	3,577	-0.56%
2019/09/04	0	0.00	12	8.23	8.25	-12	3,590	-0.33%
2019/09/03	1	8.15	0	0.00	8.15	1	3,653	0.03%
2019/09/02	1	8.12	0	8.10	8.13	1	3,749	0.03%
2019/08/30	2	8.10	0	0.00	8.09	2	3,979	0.05%
2019/08/29	0	8.03	10	8.10	8.08	-10	4,113	-0.24%
2019/08/27	30	8.17	10	8.11	8.07	20	4,159	0.48%
2019/08/26	5	8.05	0	0.00	8.05	5	4,162	0.12%
2019/08/23	0	0.00	3	8.21	8.20	-3	4,160	-0.07%
2019/08/22	0	0.00	1	8.14	8.19	-1	4,146	-0.02%
2019/08/21	2	8.35	2	8.22	8.22	0	4,146	0.00%
2019/08/20	24	8.26	24	8.26	8.22	0	4,161	0.00%
2019/08/16	1	8.13	0	0.00	8.15	1	4,147	0.02%
2019/08/15	20	8.16	0	0.00	8.12	20	4,165	0.48%
2019/08/12	32	8.68	10	8.75	8.58	22	4,877	0.45%
2019/08/08	10	8.20	5	8.32	8.23	5	5,243	0.10%
2019/08/07	0	0.00	5	8.43	8.21	-5	5,226	-0.10%
2019/08/06	5	8.25	0	0.00	8.47	5	5,246	0.10%
2019/08/05	0	0.00	5	8.38	8.35	-5	5,190	-0.10%
2019/08/02	6	9.28	3	9.01	8.88	3	5,134	0.06%
2019/08/01	8	9.40	11	9.35	9.13	-3	5,062	-0.06%
2019/07/31	72	9.10	14	9.19	9.26	58	5,053	1.15%
2019/07/30	18	8.87	12	9.09	8.90	6	4,943	0.12%
2019/07/29	9	8.93	17	9.06	9.13	-8	4,788	-0.17%
2019/07/26	0	0.00	2	8.39	8.39	-2	4,538	-0.04%
2019/07/25	5	8.70	0	0.00	8.49	5	4,455	0.11%
2019/07/24	0	0.00	12	8.53	8.53	-12	4,403	-0.27%
2019/07/23	1	8.29	0	0.00	8.27	1	4,358	0.02%
2019/07/22	0	0.00	7	8.28	8.26	-7	4,327	-0.16%
2019/07/19	2	8.45	0	0.00	8.25	2	4,315	0.05%
2019/07/17	0	0.00	3	8.29	8.32	-3	4,298	-0.07%
2019/07/16	10	8.30	0	0.00	8.27	10	4,285	0.23%
2019/07/12	8	8.54	2	8.35	8.35	6	4,277	0.14%
2019/07/10	0	0.00	1	8.27	8.29	-1	4,217	-0.02%
2019/07/09	0	0.00	30	8.35	8.29	-30	4,237	-0.71%
2019/07/05	1	8.35	0	0.00	8.35	1	4,231	0.02%
2019/07/04	10	8.45	0	0.00	8.43	10	4,228	0.24%
2019/07/03	11	8.44	41	8.62	8.38	-30	4,234	-0.71%
2019/07/02	24	8.66	3	8.41	8.60	21	4,161	0.50%
2019/07/01	2	8.13	1	8.04	8.05	1	4,017	0.02%
2019/06/27	1	8.37	0	0.00	8.31	1	4,112	0.02%
2019/06/20	6	8.80	0	0.00	8.80	6	4,160	0.14%
2019/06/19	1	9.05	1	8.82	8.82	0	4,131	0.00%
2019/06/18	1	8.87	0	0.00	8.70	1	4,033	0.02%
2019/06/17	2	9.04	6	8.90	8.90	-4	4,002	-0.10%
2019/06/14	4	9.12	4	9.00	8.83	0	3,973	0.00%
2019/06/13	1	8.95	2	8.95	8.90	-1	3,886	-0.03%
2019/06/12	18	8.75	14	8.73	8.72	4	3,825	0.10%
2019/06/11	0	0.00	2	8.99	8.86	-2	3,783	-0.05%
2019/06/10	15	9.32	8	9.21	9.12	7	3,717	0.19%
2019/06/06	9	9.17	15	9.14	9.02	-6	3,622	-0.17%
2019/06/05	21	8.67	19	8.74	8.91	2	3,388	0.06%
2019/05/30	0	0.00	5	8.38	8.38	-5	3,237	-0.15%
2019/05/29	0	0.00	11	8.34	8.43	-11	3,229	-0.34%
2019/05/28	5	8.30	7	8.33	8.34	-2	3,221	-0.06%
2019/05/27	2	8.45	3	8.60	8.32	-1	3,208	-0.03%
2019/05/24	32	8.51	9	8.79	8.55	23	3,172	0.73%
2019/05/23	12	8.82	6	8.77	8.90	6	3,127	0.19%
2019/05/22	20	8.86	14	8.85	8.76	6	3,098	0.19%
2019/05/21	52	9.26	45	9.09	9.30	7	3,054	0.23%
2019/05/20	34	8.85	17	9.13	8.82	17	2,759	0.62%
2019/05/17	22	8.70	70	8.97	9.05	-48	2,559	-1.88%
2019/05/16	79	8.10	141	8.25	8.40	-62	2,212	-2.80%	大賣/
2019/05/14	0	0.00	42	6.95	6.95	-42	1,820	-2.31%
2019/05/09	2	6.41	1	6.50	6.41	1	1,728	0.06%
2019/05/08	0	0.00	2	6.68	6.68	-2	1,708	-0.12%
2019/05/07	43	6.68	6	6.50	6.68	37	1,619	2.28%
2019/05/06	1	6.06	0	0.00	6.08	1	1,502	0.07%
2019/05/03	0	0.00	2	6.22	6.24	-2	1,521	-0.13%
2019/05/02	0	0.00	1	5.98	6.11	-1	1,525	-0.07%
2019/04/29	2	5.99	1	5.98	5.98	1	1,525	0.07%
2019/04/26	1	6.10	0	0.00	6.11	1	1,515	0.07%
2019/04/25	1	6.18	1	6.24	6.18	0	1,547	0.00%
2019/04/24	0	6.14	1	6.21	6.18	-1	1,609	-0.06%
2019/04/23	1	6.22	0	0.00	6.20	1	1,613	0.06%
2019/04/22	0	6.32	0	0.00	6.38	0	1,609	0.00%
2019/04/19	0	6.40	2	6.48	6.43	-2	1,604	-0.12%
2019/04/18	4	6.41	0	0.00	6.35	4	1,597	0.25%
2019/04/16	0	0.00	9	6.47	6.41	-9	1,550	-0.58%
2019/04/15	0	0.00	5	6.54	6.54	-5	1,536	-0.33%
2019/04/12	1	6.29	0	0.00	6.30	1	1,503	0.07%
2019/04/10	16	6.32	5	6.28	6.38	11	1,475	0.75%
2019/04/09	8	6.27	4	6.27	6.26	4	1,456	0.27%
2019/04/08	1	6.01	32	6.03	6.03	-31	1,445	-2.14%
2019/04/02	0	6.02	40	6.08	6.03	-40	1,405	-2.85%
2019/04/01	44	5.86	75.3	6.07	5.85	-31.3	1,363	-2.30%
2019/03/29	1	6.30	15	6.50	6.30	-14	1,221	-1.15%
2019/03/28	3	7.00	0	0.00	6.99	3	1,118	0.27%
2019/03/26	2	7.26	0	0.00	7.20	2	1,121	0.18%
2019/03/25	11	7.20	6	7.22	7.20	5	1,129	0.44%
2019/03/22	4	7.36	9	7.40	7.39	-5	1,130	-0.44%
2019/03/21	14	7.39	1	7.38	7.42	13	1,131	1.15%
2019/03/19	0	7.65	0	0.00	7.65	0	1,087	0.00%
2019/03/18	5	7.68	0	0.00	7.65	5	1,085	0.46%
2019/03/15	20	7.82	0	0.00	7.82	20	1,082	1.85%
2019/03/11	0	7.85	0	0.00	7.85	0	1,166	0.00%
2019/03/08	0	7.89	0	0.00	7.89	0	1,190	0.00%
2019/03/07	0	8.10	0	0.00	8.10	0	1,187	0.00%
2019/03/06	0	8.15	0	0.00	8.19	0	1,155	0.00%
2019/03/05	3	8.04	0	0.00	8.08	3	1,206	0.25%
2019/03/04	0	8.88	0	0.00	8.04	0	1,209	0.00%
2019/02/27	1	8.09	0	0.00	8.08	1	1,232	0.08%
2019/02/25	0	8.10	0	0.00	8.13	0	1,316	0.00%
2019/02/21	3	8.08	2	8.08	8.08	1	1,344	0.07%
2019/02/20	6	8.25	0	0.00	8.18	6	1,352	0.44%
2019/02/19	0	0.00	1	8.17	8.11	-1	1,362	-0.07%
2019/02/15	1	8.06	5	8.05	8.07	-4	1,405	-0.28%
2019/02/14	3	8.15	5	8.12	8.20	-2	1,402	-0.14%
2019/02/13	2	7.95	0	0.00	7.90	2	1,347	0.15%
2019/02/12	0	0.00	6	7.78	7.88	-6	1,314	-0.46%
2019/02/11	3	7.82	4	7.82	7.77	-1	1,323	-0.08%
2019/01/30	5	7.84	1	7.83	7.82	4	1,335	0.30%
2019/01/29	0	7.95	1	7.93	7.88	-1	1,368	-0.07%
2019/01/25	0	0.00	10	7.95	7.93	-10	1,418	-0.71%
2019/01/24	2	8.23	2	7.93	7.93	0	1,435	0.00%
2019/01/18	0	0.00	1	7.97	7.94	-1	1,488	-0.07%
2019/01/16	2	8.05	10	8.00	8.00	-8	1,487	-0.54%
2019/01/10	0	0.00	2	7.36	7.35	-2	1,485	-0.13%
2019/01/07	0	7.28	18	7.38	7.28	-18	1,586	-1.13%
2019/01/02	0	0.00	1	7.43	7.32	-1	1,679	-0.06%
2018/12/27	1	7.59	0	0.00	7.53	1	1,722	0.06%
2018/12/25	0	0.00	1	7.10	7.10	-1	1,728	-0.06%
2018/12/20	1	7.16	0	0.00	7.12	1	1,947	0.05%
2018/12/19	0	0.00	6	7.41	7.40	-6	1,982	-0.30%
2018/12/18	4	7.22	0	0.00	7.21	4	2,012	0.20%
2018/12/17	2	7.53	6	7.59	7.50	-4	2,070	-0.19%
2018/12/14	2	7.63	2	7.66	7.70	0	2,159	0.00%
2018/12/06	42	8.00	2	7.77	7.77	40	2,818	1.42%
2018/12/05	0	0.00	2	8.29	8.22	-2	2,892	-0.07%
2018/12/04	1	8.47	0	0.00	8.45	1	2,942	0.03%
2018/11/30	0	0.00	40	8.14	8.14	-40	3,055	-1.31%
2018/11/29	15	8.05	1	8.07	8.05	14	3,139	0.45%
2018/11/28	50	7.95	10	8.25	8.11	40	3,322	1.20%
2018/11/27	10	7.93	1	7.94	7.90	9	3,558	0.25%
2018/11/26	0	0.00	2	7.90	7.90	-2	3,661	-0.05%
2018/11/23	3	8.15	6	8.08	7.91	-3	3,683	-0.08%
2018/11/21	6	7.79	10	7.80	7.80	-4	3,622	-0.11%
2018/11/20	1	7.80	0	0.00	7.74	1	3,639	0.03%
2018/11/16	0	0.00	2	7.64	7.84	-2	3,843	-0.05%
2018/11/15	0	0.00	1	7.84	7.87	-1	3,858	-0.03%
2018/11/14	0	0.00	20	8.20	8.04	-20	3,890	-0.51%
2018/11/13	0	0.00	2	7.78	7.78	-2	3,884	-0.05%
2018/11/12	2	7.91	1	7.94	7.80	1	3,888	0.03%
2018/11/06	11	7.74	0	0.00	7.70	11	3,932	0.28%
2018/11/05	20	8.12	2	8.11	8.11	18	3,909	0.46%
2018/11/02	2	7.63	0	0.00	7.57	2	3,885	0.05%
2018/10/31	0	0.00	1	7.09	7.04	-1	3,850	-0.03%
2018/10/30	1	6.82	0	0.00	6.82	1	3,828	0.03%
2018/10/29	2	6.84	1	6.95	6.81	1	3,804	0.03%
2018/10/26	1	6.80	1	6.89	6.89	0	3,806	0.00%
2018/10/24	0	7.53	0	0.00	7.46	0	3,757	0.00%
2018/10/23	0	0.00	2	7.78	7.53	-2	3,741	-0.05%
2018/10/22	2	7.51	1	7.68	7.69	1	3,742	0.03%
2018/10/19	1	7.41	3	7.36	7.32	-2	3,751	-0.05%
2018/10/18	1	7.80	5	7.80	7.62	-4	3,741	-0.11%
2018/10/17	0	0.00	2	7.95	7.83	-2	3,737	-0.05%
2018/10/16	14	8.11	2	8.01	7.94	12	3,731	0.32%
2018/10/15	0	0.00	2	7.98	7.97	-2	3,671	-0.05%
2018/10/12	0	0.00	101	7.47	7.88	-101	3,691	-2.74%	大賣/鉅額交易
2018/10/11	0	0.00	301	7.73	7.73	-301	3,724	-8.08%	大賣/鉅額交易
2018/10/09	9	8.78	5	8.61	8.58	4	3,686	0.11%
2018/10/08	4	8.98	6	9.09	8.94	-2	3,677	-0.05%
2018/10/05	7	9.38	5	8.83	9.02	2	3,702	0.05%
2018/10/04	5	9.72	0	0.00	9.60	5	3,692	0.14%
2018/10/02	0	0.00	1	9.83	9.87	-1	3,681	-0.03%
2018/10/01	0	0.00	12	10.26	10.15	-12	3,623	-0.33%
2018/09/28	2	10.45	1	10.30	10.30	1	3,589	0.03%
2018/09/25	0	0.00	10	10.52	10.25	-10	3,549	-0.28%
2018/09/21	10	10.52	9	10.65	10.35	1	3,522	0.03%
2018/09/20	13	10.42	19	10.62	10.35	-6	3,477	-0.17%
2018/09/19	63	10.76	56	10.68	10.90	7	3,476	0.20%
2018/09/18	0	0.00	1	10.05	10.05	-1	3,279	-0.03%
2018/09/17	15	10.56	1	10.15	10.15	14	3,256	0.43%
2018/09/14	5	10.44	8	10.40	10.45	-3	3,262	-0.09%
2018/09/13	12	10.55	34	10.38	10.50	-22	3,199	-0.69%
2018/09/12	29	10.07	0	0.00	10.10	29	3,091	0.94%
2018/09/11	11	9.65	0	0.00	10.25	11	3,070	0.36%
2018/09/10	0	0.00	2	9.54	9.36	-2	2,969	-0.07%
2018/09/07	13	10.49	0	0.00	10.15	13	2,941	0.44%
2018/09/06	8	10.91	6	10.63	10.55	2	2,876	0.07%
2018/09/05	0	0.00	10	10.45	10.40	-10	2,783	-0.36%
2018/09/04	1	10.40	30	10.70	10.95	-29	2,704	-1.07%
2018/09/03	126	10.50	69	10.57	10.60	57	2,515	2.27%	大買/
2018/08/31	50	9.73	17	9.79	9.90	33	2,230	1.48%
2018/08/30	7	8.85	4	9.01	9.00	3	2,140	0.14%
2018/08/29	0	0.00	1	8.62	8.51	-1	2,217	-0.05%
2018/08/27	0	0.00	1	8.75	8.75	-1	2,217	-0.05%
2018/08/24	26	8.84	8	8.68	8.62	18	2,187	0.82%
2018/08/23	12	8.49	0	0.00	8.61	12	2,082	0.58%
2018/08/22	145	7.65	0	0.00	7.83	145	2,005	7.23%	大買/鉅額交易
2018/08/20	0	0.00	4	7.50	7.29	-4	1,942	-0.21%
2018/08/17	0	0.00	1	7.78	7.75	-1	1,914	-0.05%
2018/08/14	3	8.24	2	8.23	8.23	1	1,933	0.05%
2018/08/13	0	0.00	135	8.06	8.03	-135	1,911	-7.06%	大賣/鉅額交易
2018/08/09	5	9.19	2	9.11	9.12	3	1,880	0.16%
2018/08/08	150	9.30	0	0.00	9.27	150	1,945	7.71%	大買/鉅額交易
2018/08/06	10	9.35	0	0.00	9.29	10	2,211	0.45%
2018/08/02	2	9.33	0	0.00	9.31	2	2,335	0.09%
2018/07/26	0	0.00	3	9.56	9.57	-3	2,418	-0.12%
2018/07/23	3	9.24	1	9.31	9.25	2	2,460	0.08%
2018/07/19	0	0.00	1	9.66	9.66	-1	2,480	-0.04%
2018/07/18	0	0.00	2	9.56	10.00	-2	2,487	-0.08%
2018/07/17	3	9.44	0	0.00	9.44	3	2,436	0.12%
2018/07/12	34	9.24	0	0.00	9.24	34	2,423	1.40%
2018/07/10	2	9.53	0	0.00	9.50	2	2,394	0.08%
2018/07/05	11	9.67	163	9.96	9.58	-152	2,427	-6.26%	大賣/鉅額交易
2018/07/04	0	0.00	5	9.61	9.57	-5	2,391	-0.21%
2018/07/03	0	0.00	1	9.76	9.50	-1	2,381	-0.04%
2018/07/02	1	10.00	0	0.00	10.00	1	2,354	0.04%
2018/06/27	12	10.92	0	0.00	10.20	12	2,421	0.50%
2018/06/26	2	11.38	1	11.45	11.30	1	2,360	0.04%
2018/06/25	8	12.00	0	0.00	12.00	8	2,334	0.34%
2018/06/20	2	12.45	3	12.37	12.30	-1	2,249	-0.04%
2018/06/15	0	0.00	1	12.40	12.35	-1	2,224	-0.04%
2018/06/13	0	0.00	7	12.15	12.25	-7	2,242	-0.31%
2018/06/12	8	12.11	0	0.00	12.10	8	2,216	0.36%
2018/06/11	1	12.10	12	12.10	12.10	-11	2,208	-0.50%
2018/06/07	12	12.36	13	12.36	12.35	-1	2,273	-0.04%
2018/06/06	11	12.68	15	12.42	12.50	-4	2,262	-0.18%
2018/06/05	0	0.00	1	12.05	12.05	-1	2,149	-0.05%
2018/06/01	6	12.28	1	12.35	12.35	5	2,175	0.23%
2018/05/31	38	12.20	0	0.00	12.20	38	2,167	1.75%
2018/05/30	0	0.00	1	12.65	12.40	-1	2,157	-0.05%
2018/05/29	14	12.40	18	12.38	12.40	-4	2,140	-0.19%
2018/05/25	4	12.15	5	12.15	12.20	-1	2,131	-0.05%
2018/05/23	0	0.00	17	12.05	12.05	-17	2,134	-0.80%
2018/05/22	1	12.40	0	0.00	12.30	1	2,121	0.05%
2018/05/18	0	0.00	4	12.65	12.50	-4	2,134	-0.19%
2018/05/17	11	12.52	0	0.00	12.50	11	2,224	0.49%
2018/05/15	1	12.80	1	13.25	12.60	0	2,184	0.00%
2018/05/14	8	14.22	1	14.00	13.85	7	2,150	0.33%
2018/05/11	10	13.88	20	13.78	13.85	-10	1,992	-0.50%
2018/05/10	0	0.00	7	13.00	13.05	-7	1,870	-0.37%
2018/05/08	2	13.00	2	12.95	12.90	0	1,873	0.00%
2018/05/02	10	12.95	10	13.00	12.85	0	1,819	0.00%
2018/04/25	9	12.49	0	0.00	12.60	9	1,743	0.52%
2018/04/20	3	13.65	0	0.00	13.60	3	1,743	0.17%
2018/04/19	0	0.00	10	13.95	13.55	-10	1,750	-0.57%
2018/04/18	10	13.30	0	0.00	13.30	10	1,754	0.57%
2018/04/17	7	13.50	0	0.00	13.50	7	1,746	0.40%
2018/04/16	0	14.05	0	0.00	13.80	0	1,755	0.00%
2018/04/12	3	14.07	3	14.13	14.10	0	1,789	0.00%
2018/04/11	10	13.60	10	13.80	13.90	0	1,764	0.00%
2018/04/10	2	13.65	0	0.00	13.55	2	1,763	0.11%
2018/04/03	2	13.80	0	0.00	13.80	2	1,772	0.11%
2018/04/02	15	14.05	6	14.03	14.00	9	1,767	0.51%
2018/03/31	2	14.20	1	14.05	14.00	1	1,766	0.06%
2018/03/30	43	13.78	23	13.95	14.30	20	1,763	1.13%
2018/03/29	12	15.00	5	15.05	15.00	7	1,602	0.44%
2018/03/28	1	15.10	1	15.15	15.00	0	1,598	0.00%
2018/03/26	3	15.30	3	15.10	15.10	0	1,721	0.00%
2018/03/22	3	16.07	6	16.05	15.65	-3	1,740	-0.17%
2018/03/21	0	15.80	0	0.00	15.90	0	1,718	0.00%
2018/03/20	0	0.00	10	15.80	15.80	-10	1,718	-0.58%
2018/03/19	0	15.80	5	16.10	15.90	-5	1,733	-0.29%
2018/03/16	0	15.60	0	0.00	15.45	0	1,688	0.00%
2018/03/15	5	15.65	0	0.00	15.70	5	1,687	0.30%
2018/03/14	5	15.96	4	15.75	15.80	1	1,702	0.06%
2018/03/13	0	0.00	5	15.40	15.40	-5	1,645	-0.30%
2018/03/12	0	0.00	1	15.55	15.05	-1	1,659	-0.06%
2018/03/08	0	0.00	6	15.54	15.50	-6	1,697	-0.35%
2018/03/07	0	0.00	5	15.30	15.30	-5	1,696	-0.29%
2018/03/06	1	15.15	0	0.00	15.05	1	1,719	0.06%
2018/02/23	0	0.00	3	15.40	15.15	-3	1,961	-0.15%
2018/02/22	0	0.00	8	15.08	15.10	-8	1,993	-0.40%
2018/02/21	5	14.84	0	0.00	14.85	5	2,058	0.24%
2018/02/09	5	14.75	1	13.50	14.50	4	2,053	0.19%
2018/02/08	5	14.00	0	0.00	14.00	5	1,974	0.25%
2018/02/07	5	14.50	0	0.00	14.30	5	2,020	0.25%
2018/02/06	207	14.27	4	14.76	14.10	203	2,043	9.94%	大買/鉅額交易
2018/02/01	5	15.80	0	0.00	15.80	5	2,085	0.24%
2018/01/31	6	15.85	0	0.00	15.85	6	2,119	0.28%
2018/01/30	0	0.00	10	16.20	15.95	-10	2,139	-0.47%
2018/01/29	0	15.85	0	0.00	15.90	0	2,150	0.00%
2018/01/26	0	0.00	1	15.95	15.95	-1	2,184	-0.05%
2018/01/25	14	15.94	15	16.05	15.90	-1	2,200	-0.05%
2018/01/24	0	0.00	7	16.14	16.15	-7	2,198	-0.32%
2018/01/23	1	16.50	1	16.45	16.20	0	2,210	0.00%
2018/01/22	1	16.40	0	16.30	16.30	1	2,250	0.04%
2018/01/19	1	16.25	0	0.00	16.30	1	2,321	0.04%
2018/01/18	0	0.00	0	16.30	16.40	0	2,399	0.00%
2018/01/17	15	16.65	0	0.00	16.55	15	2,476	0.61%
2018/01/15	0	0.00	2	16.10	16.10	-2	2,521	-0.08%
2018/01/11	0	0.00	27	16.01	16.00	-27	2,663	-1.01%
2018/01/09	1	16.65	25	16.49	16.30	-24	3,166	-0.76%
2018/01/08	0	0.00	5	17.00	16.55	-5	3,387	-0.15%
2018/01/05	0	0.00	3	16.70	16.70	-3	3,464	-0.09%
2018/01/04	7	16.68	11	16.66	16.80	-4	3,612	-0.11%
2018/01/03	2	16.75	21	16.58	16.60	-19	3,679	-0.52%