榮成 (1909)-玉山-新莊券商分點個股進出

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
12.55
漲跌
▲0.25
漲幅
+2.03%
成交量
659張
產業
上市造紙類股
784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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/11/27	200	12.58	0	0.00	12.40	200	1,876	10.66%	大買/鉅額交易
2024/11/26	2	12.50	0	0.00	12.55	2	1,871	0.11%
2024/11/20	2	12.35	0	0.00	12.35	2	1,882	0.11%
2024/11/19	2	12.43	0	0.00	12.55	2	1,939	0.10%
2024/11/18	2	12.55	0	0.00	12.60	2	1,937	0.10%
2024/11/14	8.1	12.36	0	0.00	12.30	8.1	1,934	0.42%
2024/11/13	6	12.68	0	0.00	12.70	6	1,898	0.32%
2024/11/12	2	12.90	0	0.00	12.90	2	1,886	0.11%
2024/11/11	1	13.15	0	0.00	13.10	1	1,873	0.05%
2024/11/08	3	13.30	0	0.00	13.25	3	1,872	0.16%
2024/10/30	102	13.48	0	0.00	13.40	102	2,036	5.01%	大買/鉅額交易
2024/10/29	10	13.38	0	0.00	13.35	10	2,048	0.49%
2024/10/28	2	13.45	0	0.00	13.50	2	2,044	0.10%
2024/10/23	0	0.00	0.8	13.75	13.70	-0.8	2,051	-0.04%
2024/10/22	0	0.00	0.1	13.75	13.75	-0.1	2,059	-0.01%
2024/10/16	3	13.53	0	0.00	13.60	3	2,215	0.14%
2024/10/14	0	0.00	2	13.80	13.80	-2	2,256	-0.09%
2024/10/07	0	0.00	200	14.67	14.85	-200	2,212	-9.04%	大賣/鉅額交易
2024/10/04	0	0.00	6	14.63	14.85	-6	2,143	-0.28%
2024/10/01	0	0.00	22	14.47	14.55	-22	2,017	-1.09%
2024/09/30	10	14.70	0	0.00	14.65	10	2,003	0.50%
2024/09/27	10	14.20	41	14.31	14.55	-31	1,870	-1.66%
2024/09/26	1	13.70	0	0.00	13.55	1	1,625	0.06%
2024/09/12	0.1	13.00	0	0.00	13.05	0.1	1,825	0.00%
2024/09/06	1	13.15	0	0.00	13.15	1	1,899	0.05%
2024/09/04	5.3	13.27	0	0.00	13.10	5.3	1,950	0.27%
2024/08/27	0	0.00	29	13.85	13.80	-29	2,098	-1.38%
2024/08/26	29	13.75	0	0.00	13.75	29	2,102	1.38%
2024/08/21	1	13.70	6	13.51	13.60	-5	2,190	-0.23%
2024/08/15	5	13.30	0	0.00	13.40	5	2,297	0.22%
2024/08/09	10	13.38	0	0.00	13.15	10	2,444	0.41%
2024/08/08	0	0.00	5	13.10	13.10	-5	2,427	-0.21%
2024/08/07	0	0.00	2	13.30	13.30	-2	2,435	-0.08%
2024/08/05	15.2	12.88	3	12.87	12.65	12.2	2,424	0.50%
2024/08/02	21	13.85	0	0.00	13.85	21	2,351	0.89%
2024/07/30	0	0.00	8	13.85	14.00	-8	2,395	-0.33%
2024/07/29	0	0.00	1	14.00	13.85	-1	2,420	-0.04%
2024/07/22	1	13.85	0	0.00	13.95	1	2,520	0.04%
2024/07/19	1	14.00	1	14.10	14.05	0	2,643	0.00%
2024/07/18	1	14.35	5	14.30	14.40	-4	2,640	-0.15%
2024/07/16	1	14.15	22	14.05	14.15	-21	2,617	-0.80%
2024/07/12	1	14.05	160	14.10	14.05	-159	2,622	-6.06%	大賣/鉅額交易
2024/07/11	0	0.00	66	14.01	14.00	-66	2,616	-2.52%
2024/07/10	0.1	13.95	2	13.85	13.85	-1.9	2,627	-0.07%
2024/07/09	36	13.81	0	0.00	13.85	36	2,646	1.36%
2024/07/08	0	0.00	8	14.05	14.00	-8	2,621	-0.31%
2024/07/05	0	0.00	21	14.02	14.05	-21	2,623	-0.80%
2024/07/04	2	14.00	5	14.00	14.05	-3	2,626	-0.11%
2024/07/02	9	13.75	0	0.00	13.90	9	2,668	0.34%
2024/07/01	5	13.85	0	0.00	13.80	5	2,664	0.19%
2024/06/27	20	13.75	2	13.80	13.70	18	2,686	0.67%
2024/06/26	205	13.85	0	0.00	13.80	205	2,688	7.63%	大買/鉅額交易
2024/06/25	26	13.79	0	0.00	13.85	26	2,687	0.97%
2024/06/24	17	13.91	0	0.00	13.90	17	2,648	0.64%
2024/06/21	38	14.06	0	0.00	14.15	38	2,614	1.45%
2024/06/20	20	13.90	2	13.90	13.95	18	2,589	0.70%
2024/06/19	62	13.88	1	14.00	13.85	61	2,574	2.37%
2024/06/18	30	13.90	0	0.00	13.90	30	2,534	1.18%
2024/06/17	1	13.95	0	0.00	14.05	1	2,501	0.04%
2024/06/14	15	13.95	0	0.00	13.95	15	2,480	0.60%
2024/06/12	2	13.85	0	0.00	13.95	2	2,480	0.08%
2024/06/11	2	14.08	10	14.00	14.05	-8	2,455	-0.33%
2024/06/06	42	13.98	0	0.00	13.90	42	2,437	1.72%
2024/06/05	0	0.00	0.1	14.10	14.05	-0.1	2,395	0.00%
2024/06/04	3	14.07	0	0.00	14.05	3	2,404	0.12%
2024/05/28	1	14.35	0	0.00	14.60	1	2,414	0.04%
2024/05/27	17	14.39	1	14.35	14.35	16	2,382	0.67%
2024/05/23	15	14.53	5	14.55	14.50	10	2,304	0.43%
2024/05/22	7	14.89	5	14.85	14.85	2	2,257	0.09%
2024/05/20	10	15.70	10	15.35	15.35	0	2,175	0.00%
2024/05/17	0	0.00	49	15.30	15.40	-49	2,124	-2.31%
2024/05/16	5	15.00	0	0.00	15.15	5	2,089	0.24%
2024/05/13	0	0.00	30	15.37	15.35	-30	2,038	-1.47%
2024/05/10	0	0.00	1	15.45	15.45	-1	2,030	-0.05%
2024/05/06	0	0.00	21	15.70	15.60	-21	1,948	-1.08%
2024/05/03	13	15.68	5	15.65	15.70	8	1,926	0.42%
2024/05/02	0	0.00	10	15.95	15.95	-10	1,900	-0.53%
2024/04/30	2	15.55	0	0.00	15.60	2	1,867	0.11%
2024/04/29	4	15.81	0	0.00	15.90	4	1,839	0.22%
2024/04/25	22	15.88	17	15.65	15.50	5	1,767	0.28%
2024/04/24	4	15.30	0	0.00	15.20	4	1,613	0.25%
2024/04/22	0	0.00	50	15.00	15.10	-50	1,611	-3.10%
2024/04/19	0	0.00	70	14.55	14.55	-70	1,545	-4.53%
2024/04/18	10	14.75	0	0.00	14.90	10	1,499	0.67%
2024/04/15	0	0.00	6	14.70	14.70	-6	1,452	-0.41%
2024/04/12	1	14.95	0	0.00	14.95	1	1,421	0.07%
2024/04/11	32	15.02	0	0.00	14.85	32	1,415	2.26%
2024/04/10	11	15.20	0	0.00	15.10	11	1,400	0.79%
2024/04/02	0	0.00	2	14.75	14.80	-2	1,283	-0.16%
2024/04/01	0	0.00	1	14.85	14.95	-1	1,282	-0.08%
2024/03/29	10	14.60	0	0.00	14.75	10	1,257	0.80%
2024/03/26	0	0.00	1	14.55	14.50	-1	1,195	-0.08%
2024/03/25	1	14.75	2	14.68	14.70	-1	1,183	-0.08%
2024/03/22	0	0.00	3	14.35	14.45	-3	1,159	-0.26%
2024/03/21	0	14.30	0	0.00	14.40	0	1,200	0.00%
2024/03/20	0	0.00	5	14.25	14.20	-5	1,201	-0.42%
2024/03/18	0	0.00	2	14.20	14.30	-2	1,236	-0.16%
2024/03/15	5	14.33	0	0.00	14.15	5	1,235	0.40%
2024/03/14	5	14.40	1	14.50	14.35	4	1,229	0.33%
2024/03/07	10	14.05	0	0.00	14.05	10	1,198	0.83%
2024/03/04	0	0.00	236	14.51	14.30	-236	1,159	-20.36%	大賣/鉅額交易
2024/03/01	0	0.00	1	13.95	14.00	-1	1,113	-0.09%
2024/02/29	3	13.98	0	0.00	13.95	3	1,115	0.27%
2024/02/27	7.2	13.95	0	0.00	13.95	7.2	1,124	0.64%
2024/02/26	1	14.10	0	0.00	14.10	1	1,113	0.09%
2024/02/22	5	14.15	0	0.00	14.15	5	1,132	0.44%
2024/02/15	1	14.00	0	0.00	14.00	1	1,182	0.08%
2024/01/25	0	0.00	4	14.00	13.90	-4	1,208	-0.33%
2024/01/23	2	13.80	0	0.00	13.85	2	1,233	0.16%
2024/01/19	2	13.80	0	0.00	13.75	2	1,240	0.16%
2024/01/17	5	13.85	0	0.00	13.90	5	1,266	0.39%
2024/01/10	5	14.30	0	0.00	14.25	5	1,425	0.35%
2024/01/08	0	0.00	2	14.70	14.70	-2	1,548	-0.13%
2024/01/03	1	14.60	0	0.00	14.60	1	1,656	0.06%
2023/12/22	0	0.00	22	14.71	14.70	-22	1,818	-1.21%
2023/12/21	10	14.90	0	0.00	14.80	10	1,826	0.55%
2023/12/18	8	15.11	5	15.20	15.05	3	1,817	0.17%
2023/12/15	57	14.90	0	0.00	14.90	57	1,773	3.21%
2023/12/13	20	14.53	0	0.00	14.50	20	1,756	1.14%
2023/12/08	10	14.90	0	0.00	14.85	10	1,740	0.57%
2023/12/06	0	0.00	8	15.15	15.10	-8	1,752	-0.46%
2023/11/28	20	15.00	0	0.00	14.90	20	1,739	1.15%
2023/11/24	10	14.80	7	14.94	14.75	3	1,713	0.18%
2023/11/17	0	0.00	3	14.60	14.65	-3	1,716	-0.17%
2023/11/16	5	14.50	0	0.00	14.60	5	1,708	0.29%
2023/11/15	2	14.25	0	0.00	14.45	2	1,698	0.12%
2023/11/13	11	14.05	0	0.00	14.00	11	1,670	0.66%
2023/11/07	0.2	14.30	0	0.00	14.10	0.2	1,817	0.01%
2023/11/03	0	0.00	5	14.10	13.95	-5	1,871	-0.27%
2023/11/01	50	13.85	0	0.00	13.75	50	1,897	2.64%
2023/10/31	0	13.95	0	0.00	13.85	0	1,896	0.00%
2023/10/30	1	13.95	0	0.00	13.95	1	1,945	0.05%
2023/10/26	1	13.95	0	0.00	13.95	1	2,034	0.05%
2023/10/24	1	14.00	0	0.00	14.00	1	2,202	0.05%
2023/10/23	1	14.10	300	14.01	14.10	-299	2,169	-13.78%	大賣/鉅額交易
2023/10/18	15	14.18	4	14.30	14.45	11	2,222	0.50%
2023/10/17	10	14.50	0	0.00	14.40	10	2,124	0.47%
2023/10/16	10	14.75	3	14.85	14.70	7	2,111	0.33%
2023/10/13	2	14.50	0	0.00	14.40	2	2,031	0.10%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/06	1	14.55	1	14.55	14.60	0	1,981	0.00%
2023/10/05	10.1	14.20	0	0.00	14.15	10.1	1,963	0.51%
2023/10/04	5	14.29	0	0.00	14.20	5	1,945	0.26%
2023/10/02	8	14.55	0	0.00	14.70	8	1,918	0.42%
2023/09/26	1	14.80	20	14.90	14.75	-19	2,013	-0.94%
2023/09/21	0	0.00	8	14.75	14.70	-8	2,198	-0.36%
2023/09/20	1	14.90	0	0.00	14.90	1	2,195	0.05%
2023/09/14	0	0.00	0.2	15.00	14.90	-0.2	2,363	-0.01%
2023/09/13	1.1	14.86	3	15.00	14.80	-1.9	2,359	-0.08%
2023/09/12	1	14.70	0	0.00	14.65	1	2,359	0.04%
2023/09/11	3	14.80	0	0.00	14.75	3	2,365	0.13%
2023/09/06	3	14.85	0	0.00	14.75	3	2,391	0.13%
2023/09/04	1	15.20	0	0.00	15.20	1	2,386	0.04%
2023/09/01	0	0.00	5	14.89	15.00	-5	2,393	-0.21%
2023/08/31	4	14.95	0	0.00	14.90	4	2,484	0.16%
2023/08/30	1	14.80	0	0.00	14.95	1	2,510	0.04%
2023/08/25	0.3	14.80	2	14.85	14.65	-1.7	2,579	-0.07%
2023/08/22	5	14.60	0	0.00	14.55	5	2,618	0.19%
2023/08/16	1	14.60	0	0.00	14.60	1	2,639	0.04%
2023/08/15	42	14.90	13	14.88	14.85	29	2,621	1.11%
2023/08/14	56	14.82	6	14.84	14.85	50	2,618	1.91%
2023/08/11	7	15.52	0	0.00	15.40	7	2,579	0.27%
2023/08/10	6	15.83	0	0.00	15.85	6	2,542	0.24%
2023/08/09	0.2	16.30	0	0.00	16.20	0.2	2,543	0.01%
2023/08/08	0	0.00	6	16.35	16.45	-6	2,540	-0.24%
2023/08/07	0	0.00	2	16.50	16.50	-2	2,564	-0.08%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/08/02	1	16.80	0	0.00	16.80	1	2,593	0.04%
2023/07/31	6	17.12	2	17.00	17.00	4	2,552	0.16%
2023/07/28	10	16.78	3	16.75	16.80	7	2,491	0.28%
2023/07/27	9	16.83	7	17.06	16.90	2	2,463	0.08%
2023/07/26	0	0.00	2	16.30	16.30	-2	2,366	-0.08%
2023/07/24	4	16.50	0	0.00	16.40	4	2,450	0.16%
2023/07/21	6	16.16	0	0.00	16.15	6	2,507	0.24%
2023/07/20	5	16.10	5	16.30	16.25	0	2,723	0.00%
2023/07/18	50	16.30	0	0.00	16.25	50	3,725	1.34%
2023/07/14	10	16.25	0	0.00	16.25	10	4,146	0.24%
2023/07/13	0.1	16.35	0	0.00	16.15	0.1	4,147	0.00%
2023/07/12	0	0.00	20	16.33	16.30	-20	4,136	-0.48%
2023/07/10	0.3	16.60	1	16.50	16.40	-0.7	4,185	-0.02%
2023/07/06	4	16.80	2	16.90	16.70	2	4,198	0.05%
2023/07/05	1	17.15	1	17.15	17.10	0	4,134	0.00%
2023/07/04	20	17.20	0	0.00	17.25	20	4,132	0.48%
2023/07/03	1	17.20	19	17.25	17.25	-18	4,091	-0.44%
2023/06/30	0	0.00	7	17.25	17.15	-7	4,046	-0.17%
2023/06/29	29	17.33	10	17.41	17.40	19	4,026	0.47%
2023/06/28	0	0.00	10	17.00	16.95	-10	3,914	-0.26%
2023/06/27	2	17.05	3	17.35	16.95	-1	3,918	-0.03%
2023/06/26	1	17.35	14	17.29	17.25	-13	3,893	-0.33%
2023/06/21	2	17.05	2.2	17.06	17.05	-0.2	3,837	0.00%
2023/06/19	6	16.61	0	0.00	16.60	6	3,787	0.16%
2023/06/13	58.5	16.50	0	0.00	16.60	58.5	3,859	1.52%
2023/06/12	2	16.75	0	0.00	16.70	2	3,859	0.05%
2023/06/09	5	16.90	0	0.00	16.95	5	3,901	0.13%
2023/06/08	12	16.95	0	0.00	16.90	12	3,922	0.31%
2023/06/07	10.1	17.10	0	0.00	17.15	10.1	3,990	0.25%
2023/06/06	15	17.10	1	17.15	17.10	14	4,027	0.35%
2023/06/01	0	0.00	6	16.94	16.90	-6	3,977	-0.15%
2023/05/31	260	16.72	0	0.00	16.65	260	3,959	6.57%	大買/鉅額交易
2023/05/30	3	16.60	0.1	16.55	16.55	2.9	3,976	0.07%
2023/05/29	0.2	16.65	0	0.00	16.55	0.2	3,998	0.00%
2023/05/26	3	16.50	0	0.00	16.45	3	4,015	0.07%
2023/05/25	0	0.00	1	16.95	16.85	-1	4,008	-0.02%
2023/05/23	0	0.00	23	16.91	16.90	-23	4,044	-0.57%
2023/05/22	0	0.00	1	16.65	16.70	-1	4,076	-0.02%
2023/05/19	2	16.60	0	0.00	16.55	2	4,101	0.05%
2023/05/18	0	0.00	1	16.70	16.65	-1	4,115	-0.02%
2023/05/17	0	0.00	3	16.50	16.65	-3	4,128	-0.07%
2023/05/16	1	16.40	0	0.00	16.35	1	4,114	0.02%
2023/05/15	13	16.42	0	0.00	16.30	13	4,125	0.32%
2023/05/12	7	16.86	12	17.20	16.80	-5	4,106	-0.12%
2023/05/11	7	16.86	12	17.20	16.75	-5	4,125	-0.12%
2023/05/09	8	17.36	1	17.50	17.10	7	4,135	0.17%
2023/05/05	2	17.33	0	0.00	17.25	2	4,219	0.05%
2023/05/04	6.2	17.35	0	0.00	17.25	6.2	4,309	0.14%
2023/05/03	1	17.20	0	0.00	17.05	1	4,384	0.02%
2023/05/02	5	17.22	0	17.25	17.20	5	4,531	0.11%
2023/04/28	5	17.55	5	17.20	17.20	0	4,673	0.00%
2023/04/27	29.2	17.34	22	17.27	17.25	7.2	4,740	0.15%
2023/04/26	2	17.80	56	17.79	17.80	-54	4,738	-1.14%
2023/04/25	13	17.87	36.1	17.79	17.50	-23.1	4,695	-0.49%
2023/04/24	126	18.02	16.2	18.10	18.20	109.8	4,601	2.39%	大買/鉅額交易
2023/04/21	83.2	18.21	70.1	17.82	17.40	13.2	4,338	0.30%
2023/04/20	95	18.30	30	18.28	17.60	65	3,709	1.75%
2023/04/19	1	17.50	1	17.60	17.40	0	3,469	0.00%
2023/04/18	6	17.73	1	17.75	17.65	5	3,586	0.14%
2023/04/17	1.1	17.85	0	0.00	17.75	1.1	3,883	0.03%
2023/04/14	11.1	18.00	11	17.87	17.95	0.1	4,183	0.00%
2023/04/13	0	0.00	0	17.60	17.35	0	4,176	0.00%
2023/04/12	0	0.00	0.3	17.50	17.45	-0.3	4,312	-0.01%
2023/04/11	1	17.40	0.1	17.50	17.50	0.9	4,338	0.02%
2023/03/31	10	16.90	0	0.00	16.95	10	4,456	0.22%
2023/03/29	1	16.95	0	0.00	16.90	1	4,563	0.02%
2023/03/28	1	16.90	1	17.00	17.00	0	4,613	0.00%
2023/03/27	0	17.07	0	0.00	17.05	0	4,637	0.00%
2023/03/24	10	16.78	0	0.00	17.05	10	4,748	0.21%
2023/03/22	1.1	16.76	0	0.00	16.75	1.1	4,805	0.02%
2023/03/21	5	16.90	0	0.00	16.85	5	4,788	0.10%
2023/03/17	0	0.00	4	16.63	17.10	-4	4,788	-0.08%
2023/03/16	50	16.50	0	0.00	16.50	50	4,745	1.05%
2023/03/15	0.1	17.10	0	0.00	16.95	0.1	4,725	0.00%
2023/03/14	4.3	16.87	0	0.00	16.85	4.3	4,754	0.09%
2023/03/13	4	17.23	0	0.00	17.35	4	4,701	0.09%
2023/03/10	5.6	17.59	51	17.50	17.55	-45.4	4,684	-0.97%
2023/03/09	77	17.91	21	17.95	17.95	56	4,636	1.21%
2023/03/08	3	18.23	0	0.00	18.20	3	4,604	0.07%
2023/03/07	3	18.10	0	0.00	18.20	3	4,571	0.07%
2023/03/06	3	18.25	1	18.10	18.10	2	4,575	0.04%
2023/03/02	0	0.00	3	18.52	18.55	-3	4,589	-0.07%
2023/03/01	0	18.85	0	0.00	18.50	0	4,571	0.00%
2023/02/24	50	19.00	0	0.00	18.95	50	4,556	1.10%
2023/02/22	2	18.65	0	0.00	18.65	2	4,542	0.04%
2023/02/20	4	18.60	3	18.60	18.90	1	4,597	0.02%
2023/02/17	1	18.40	2	18.45	18.55	-1	4,603	-0.02%
2023/02/15	0	0.00	10	18.40	18.40	-10	4,783	-0.21%
2023/02/13	5	18.05	0	0.00	18.15	5	4,813	0.10%
2023/02/08	2	18.15	2	18.20	18.20	0	4,769	0.00%
2023/02/07	2.6	18.12	2	18.18	18.25	0.6	4,732	0.01%
2023/02/06	14	18.20	7	18.10	18.10	7	4,691	0.15%
2023/02/03	11	18.70	1	18.75	18.70	10	4,622	0.22%
2023/02/02	12	18.52	25	18.64	18.60	-13	4,548	-0.29%
2023/02/01	4	18.70	5	18.55	18.65	-1	4,444	-0.02%
2023/01/31	5	18.68	12.3	18.63	18.75	-7.3	4,345	-0.17%
2023/01/30	2.1	18.13	41.8	18.21	18.30	-39.7	4,170	-0.95%
2023/01/17	1	17.25	6.1	17.35	17.50	-5.1	3,982	-0.13%
2023/01/16	1	16.80	1.3	16.86	16.75	-0.3	3,891	-0.01%
2023/01/13	1	17.50	50	17.15	17.10	-49	3,828	-1.28%
2023/01/12	0	0.00	0.3	17.30	17.65	-0.3	3,810	-0.01%
2023/01/11	2	17.50	0.1	17.35	17.25	1.9	3,684	0.05%
2023/01/09	58	17.42	1	17.15	17.10	57	3,554	1.60%
2023/01/06	3	17.37	14.7	17.46	17.25	-11.7	3,404	-0.34%
2023/01/05	21.1	17.28	5	17.25	17.20	16.1	3,295	0.49%
2023/01/04	1	17.00	18.1	17.11	17.15	-17.1	3,003	-0.57%
2023/01/03	0	16.35	2	16.43	16.25	-2	2,708	-0.07%
2022/12/30	0.4	16.40	2.6	16.35	16.35	-2.3	2,646	-0.09%
2022/12/29	3	15.70	6	15.73	15.80	-3	2,510	-0.12%
2022/12/28	3	16.10	4	16.09	15.85	-1	2,486	-0.04%
2022/12/27	0	0.00	5	16.10	16.10	-5	2,454	-0.20%
2022/12/26	0	0.00	1	15.90	15.85	-1	2,400	-0.04%
2022/12/22	0	0.00	3	15.60	15.60	-3	2,357	-0.13%
2022/12/20	0.3	15.20	0	0.00	15.10	0.3	2,268	0.01%
2022/12/19	0	0.00	1	15.45	15.40	-1	2,225	-0.04%
2022/12/16	5	16.00	0.4	16.15	15.80	4.6	2,185	0.21%
2022/12/15	0	0.00	7	15.85	16.05	-7	2,074	-0.34%
2022/12/13	6	15.48	0	0.00	15.35	6	2,002	0.30%
2022/12/12	1	15.20	0	0.00	15.20	1	2,003	0.05%
2022/12/08	2	15.30	0	0.00	15.30	2	2,016	0.10%
2022/12/06	1.1	15.85	20	15.85	15.65	-18.9	1,992	-0.95%
2022/12/05	5	16.21	0	0.00	16.25	5	1,951	0.26%
2022/12/02	2	16.35	3	16.30	16.30	-1	1,956	-0.05%
2022/12/01	1	16.30	0	0.00	16.30	1	1,971	0.05%
2022/11/30	20	16.40	0	0.00	16.40	20	1,984	1.01%
2022/11/25	1	16.50	3	16.50	16.25	-2	2,018	-0.10%
2022/11/24	3	16.40	0	0.00	16.45	3	2,049	0.15%
2022/11/23	0	0.00	0.1	16.00	16.05	-0.1	1,998	-0.01%
2022/11/21	0.1	16.20	0	0.00	16.20	0.1	1,995	0.01%
2022/11/18	0.1	16.50	0	0.00	16.10	0.1	1,976	0.01%
2022/11/17	0	0.00	1	16.40	16.40	-1	1,952	-0.05%
2022/11/16	1.4	16.77	0	0.00	16.65	1.4	1,945	0.07%
2022/11/14	1.9	16.78	52	16.55	16.55	-50.1	1,930	-2.60%
2022/11/11	0	0.00	11.5	16.20	16.25	-11.5	1,815	-0.63%
2022/11/10	0.1	15.40	0	0.00	15.70	0.1	1,706	0.00%
2022/11/04	20	14.90	0	0.00	15.00	20	1,689	1.18%
2022/11/03	1	14.90	0	0.00	14.90	1	1,699	0.06%
2022/11/02	20	15.05	1	14.95	15.00	19	1,725	1.10%
2022/10/26	10	14.80	0	0.00	14.80	10	1,824	0.55%
2022/10/20	0	0.00	4	15.36	15.30	-4	1,816	-0.22%
2022/10/18	0	0.00	10	15.40	15.45	-10	1,771	-0.56%
2022/10/12	0	0.00	40	15.28	15.50	-40	1,779	-2.25%
2022/10/07	0	0.00	1	15.30	15.40	-1	1,771	-0.06%
2022/10/05	20	15.15	11.1	15.38	15.45	8.9	1,822	0.49%
2022/10/03	9	14.85	0	0.00	14.85	9	1,898	0.47%
2022/09/30	0	14.30	0	0.00	14.65	0	1,904	0.00%
2022/09/29	1	14.45	0	0.00	14.50	1	1,931	0.05%
2022/09/28	1	14.45	0	0.00	14.35	1	1,963	0.05%
2022/09/27	10	14.75	0	0.00	14.80	10	1,995	0.50%
2022/09/26	20	14.73	10	14.75	14.70	10	2,050	0.49%
2022/09/23	1	15.00	0	0.00	15.00	1	2,102	0.05%
2022/09/21	2	15.15	31	15.25	15.20	-29	2,153	-1.35%
2022/09/20	0	0.00	1	15.35	15.35	-1	2,161	-0.05%
2022/09/19	5.3	15.30	1	15.25	15.25	4.3	2,184	0.20%
2022/09/16	10	15.39	0	0.00	15.55	10	2,200	0.45%
2022/09/13	1	15.25	0	0.00	15.25	1	2,267	0.04%
2022/09/12	12	15.16	0	0.00	15.25	12	2,298	0.52%
2022/09/08	30	15.10	0	0.00	15.15	30	2,312	1.30%
2022/09/07	1.5	15.08	0	0.00	15.05	1.5	2,311	0.06%
2022/09/06	7	15.73	13	15.55	15.50	-6	2,312	-0.26%
2022/09/05	3	16.08	0	0.00	16.00	3	2,331	0.13%
2022/09/02	7	16.36	0	0.00	16.30	7	2,367	0.30%
2022/09/01	17	16.45	20	16.30	16.55	-3	2,357	-0.13%
2022/08/31	10	16.55	10	16.35	16.55	0	2,376	0.00%
2022/08/30	0	0.00	1	16.10	16.10	-1	2,332	-0.04%
2022/08/29	23	15.76	0	0.00	15.85	23	2,329	0.99%
2022/08/26	5	16.00	0	0.00	16.00	5	2,323	0.22%
2022/08/25	0	0.00	0.1	16.00	16.00	-0.1	2,338	0.00%
2022/08/24	1	16.00	0	0.00	15.95	1	2,362	0.04%
2022/08/23	1	15.90	30	15.90	15.90	-29	2,377	-1.22%
2022/08/22	8	16.14	7	16.10	16.10	1	2,375	0.04%
2022/08/17	22	15.38	1	15.40	15.40	21	2,272	0.92%
2022/08/16	0	0.00	0.1	15.55	15.35	-0.1	2,273	-0.01%
2022/08/15	15	15.13	0	0.00	15.20	15	2,267	0.66%
2022/08/12	24	14.97	3	15.05	15.00	21	2,273	0.92%
2022/08/10	0	0.00	1	14.65	14.65	-1	2,342	-0.04%
2022/08/09	42	14.69	1	14.60	14.70	41	2,389	1.72%
2022/08/04	22	14.60	13	14.84	14.65	9	2,645	0.34%
2022/08/02	0	0.00	1	15.35	15.35	-1	2,753	-0.04%
2022/08/01	1	15.75	0	0.00	15.75	1	2,830	0.04%
2022/07/26	0.7	15.85	0	0.00	15.80	0.7	3,314	0.02%
2022/07/25	2	15.80	6	15.86	15.85	-4	3,337	-0.12%
2022/07/22	6	15.65	2	15.65	15.65	4	3,346	0.12%
2022/07/20	0	0.00	1	15.50	15.45	-1	3,387	-0.03%
2022/07/18	5	15.25	0	0.00	15.25	5	3,446	0.15%
2022/07/14	0.1	15.05	0	0.00	15.10	0.1	3,459	0.00%
2022/07/12	11	14.80	0	0.00	15.15	11	3,439	0.32%
2022/07/11	11	15.36	0	0.00	15.45	11	3,344	0.33%
2022/07/08	1	15.50	2	15.45	15.40	-1	3,361	-0.03%
2022/07/06	1	15.60	3	15.52	15.40	-2	3,361	-0.06%
2022/07/05	0	0.00	0.1	15.45	15.35	-0.1	3,349	0.00%
2022/07/04	2	16.20	0	0.00	16.05	2	3,316	0.06%
2022/07/01	0.7	16.35	0	0.00	16.10	0.7	3,294	0.02%
2022/06/30	3.1	16.83	0	0.00	16.80	3.1	3,261	0.10%
2022/06/28	1	17.60	1	17.50	17.45	0	3,221	0.00%
2022/06/27	0	0.00	0.1	17.55	17.60	-0.1	3,231	0.00%
2022/06/24	0	0.00	7	17.35	17.25	-7	3,245	-0.22%
2022/06/23	3	16.75	0	0.00	16.95	3	3,304	0.09%
2022/06/22	4.1	17.02	0	0.00	16.85	4.1	3,350	0.12%
2022/06/20	1	17.85	0	0.00	17.15	1	3,337	0.03%
2022/06/14	13.5	17.45	2	17.55	17.50	11.5	3,375	0.34%
2022/06/13	4	17.81	0	0.00	17.75	4	3,365	0.12%
2022/06/10	8	18.16	0	0.00	18.20	8	3,362	0.24%
2022/06/09	0	0.00	0.1	18.50	18.40	-0.1	3,420	0.00%
2022/06/08	1	18.25	0	0.00	18.15	1	3,420	0.03%
2022/06/02	0	18.40	0	0.00	18.05	0	3,693	0.00%
2022/06/01	2	18.40	1	18.45	18.40	1	3,819	0.03%
2022/05/23	1	17.95	0	0.00	18.05	1	3,985	0.03%
2022/05/13	0.5	17.75	0	0.00	17.80	0.5	3,958	0.01%
2022/05/12	41.5	17.96	1.1	17.54	17.30	40.4	3,961	1.02%
2022/05/11	3.3	18.90	2	19.15	18.75	1.3	3,796	0.03%
2022/05/10	1	19.40	2	19.53	19.35	-1	3,739	-0.03%
2022/05/09	2	19.40	0	0.00	19.55	2	3,687	0.05%
2022/05/06	36	19.94	0	0.00	20.00	36	3,743	0.96%
2022/05/05	3	20.38	0	0.00	20.35	3	3,816	0.08%
2022/05/04	0	0.00	10	20.55	20.30	-10	3,881	-0.26%
2022/05/03	16.2	21.07	50	21.17	20.70	-33.8	3,859	-0.88%
2022/04/29	1	20.15	2	20.45	20.10	-1	3,581	-0.03%
2022/04/28	30	20.00	2	20.20	20.50	28	3,595	0.78%
2022/04/27	16	20.00	0	0.00	20.05	16	3,623	0.44%
2022/04/26	4	20.45	0	0.00	20.45	4	3,618	0.11%
2022/04/25	1	20.60	7	20.88	20.45	-6	3,639	-0.16%
2022/04/22	8	21.41	1	21.40	21.40	7	3,660	0.19%
2022/04/20	2.5	21.04	0	0.00	21.15	2.5	3,701	0.07%
2022/04/19	0	0.00	4	20.80	20.90	-4	3,775	-0.11%
2022/04/18	4	20.40	0.2	20.50	20.35	3.8	3,820	0.10%
2022/04/15	10	20.80	0	0.00	20.65	10	3,876	0.26%
2022/04/14	0	0.00	1	21.05	21.05	-1	3,967	-0.03%
2022/04/13	0	0.00	2	20.80	20.90	-2	3,987	-0.05%
2022/04/12	1	20.50	0	0.00	20.35	1	4,015	0.02%
2022/04/07	1	21.25	0	0.00	20.90	1	4,086	0.02%
2022/04/06	6	21.48	0.1	21.45	21.50	5.9	4,130	0.14%
2022/04/01	0	0.00	11	21.35	21.40	-11	4,172	-0.26%
2022/03/31	5	21.40	1	21.40	21.40	4	4,465	0.09%
2022/03/30	1	21.20	6	21.16	21.30	-5	4,694	-0.11%
2022/03/29	0	0.00	1	21.55	21.10	-1	4,766	-0.02%
2022/03/28	3	21.50	0.1	21.15	21.50	2.9	4,754	0.06%
2022/03/25	13	20.94	0	0.00	20.90	13	4,695	0.28%
2022/03/24	3	21.37	0	0.00	21.40	3	4,671	0.06%
2022/03/23	3	21.25	4	21.30	21.35	-1	4,694	-0.02%
2022/03/21	1	21.50	0	0.00	21.50	1	4,885	0.02%
2022/03/18	1	20.95	1.1	21.18	21.15	-0.1	5,233	0.00%
2022/03/16	1	20.85	2	20.45	20.45	-1	5,284	-0.02%
2022/03/15	11	20.40	0	0.00	20.40	11	5,354	0.21%
2022/03/14	0	0.00	2	21.03	20.85	-2	5,376	-0.04%
2022/03/11	0	0.00	1	20.60	20.60	-1	5,421	-0.02%
2022/03/10	0	0.00	1	20.35	20.40	-1	5,400	-0.02%
2022/03/09	1	19.50	1	19.65	19.55	0	5,402	0.00%
2022/03/08	13	19.57	0	0.00	19.20	13	5,494	0.24%
2022/03/07	12	20.17	23	20.44	20.15	-11	5,424	-0.20%
2022/03/04	2	21.48	0	0.00	21.45	2	5,458	0.04%
2022/03/01	0	0.00	1	21.85	21.80	-1	5,678	-0.02%
2022/02/25	17	21.60	12	21.59	21.60	5	5,733	0.09%
2022/02/24	2	21.93	2	21.65	21.70	0	5,783	0.00%
2022/02/23	0	0.00	2	22.40	22.40	-2	5,727	-0.03%
2022/02/22	1	22.45	0	0.00	22.45	1	5,772	0.02%
2022/02/21	0	0.00	3.1	23.23	23.20	-3.1	5,849	-0.05%
2022/02/16	0	0.00	2	22.35	22.50	-2	6,176	-0.03%
2022/02/14	5	22.52	0	0.00	22.40	5	6,296	0.08%
2022/02/11	2	22.95	0	0.00	22.90	2	6,319	0.03%
2022/02/10	0	0.00	1	23.35	23.20	-1	6,373	-0.02%
2022/02/09	0	0.00	1	23.15	23.20	-1	6,444	-0.02%
2022/02/08	1.1	23.09	3	23.05	23.10	-1.9	6,500	-0.03%
2022/02/07	2	22.45	3	22.58	22.70	-1	6,516	-0.02%
2022/01/26	0.1	21.90	20	22.10	22.05	-19.9	6,721	-0.30%
2022/01/25	4	22.11	0	0.00	22.05	4	7,132	0.06%
2022/01/24	6	22.42	0	0.00	22.50	6	7,333	0.08%
2022/01/21	1	22.85	0	0.00	22.85	1	7,444	0.01%
2022/01/20	1	23.10	2	23.00	23.25	-1	7,536	-0.01%
2022/01/19	14	22.72	0	0.00	22.75	14	7,583	0.18%
2022/01/18	12	23.03	0	0.00	22.90	12	7,684	0.16%
2022/01/17	2.1	22.86	0	0.00	22.95	2.1	7,695	0.03%
2022/01/14	1	23.15	19	23.12	23.15	-18	7,691	-0.23%
2022/01/13	1	23.65	5	23.63	23.60	-4	7,693	-0.05%
2022/01/12	12	23.12	3	23.30	23.55	9	7,741	0.12%
2022/01/11	3	23.17	1	23.25	23.10	2	7,689	0.03%
2022/01/10	5	23.22	0	0.00	23.45	5	7,762	0.06%
2022/01/07	31	23.50	10	23.55	23.50	21	7,758	0.27%
2022/01/06	0	0.00	1	24.00	23.80	-1	7,744	-0.01%
2022/01/05	1	23.80	10	23.80	23.80	-9	7,888	-0.11%
2022/01/04	17	23.91	2	24.05	23.90	15	8,033	0.19%
2022/01/03	1	23.95	3	24.20	24.10	-2	8,236	-0.02%
2021/12/30	2	24.45	10	24.35	24.40	-8	8,439	-0.09%
2021/12/29	0	0.00	2	24.25	24.45	-2	8,814	-0.02%
2021/12/28	2	24.30	2.2	24.37	24.25	-0.2	8,912	0.00%
2021/12/27	3	24.67	4	24.95	24.55	-1	8,969	-0.01%
2021/12/24	23	24.50	12	24.43	24.55	11	8,872	0.12%
2021/12/23	15	24.00	11	24.08	24.20	4	8,763	0.05%
2021/12/22	2.1	23.95	2	23.98	23.85	0.1	8,899	0.00%
2021/12/21	0	0.00	2	23.85	23.85	-2	9,672	-0.02%
2021/12/20	11	23.75	52	23.75	23.75	-41	10,919	-0.38%
2021/12/17	52	23.70	14	23.62	23.70	38	11,626	0.33%
2021/12/16	1.1	23.55	2	23.50	23.40	-0.9	11,709	-0.01%
2021/12/15	5	23.46	1	23.50	23.50	4	11,757	0.03%
2021/12/14	15	24.08	1	24.75	23.60	14	11,674	0.12%
2021/12/13	1	23.70	0	0.00	23.65	1	11,356	0.01%
2021/12/10	4	23.91	0	0.00	23.80	4	11,436	0.03%
2021/12/09	4.1	24.29	20	24.15	24.10	-15.9	11,418	-0.14%
2021/12/08	2	24.50	0	0.00	24.50	2	11,350	0.02%
2021/12/07	1.1	24.87	5	24.47	24.55	-3.9	11,364	-0.03%
2021/12/06	5	24.45	0	0.00	24.60	5	11,348	0.04%
2021/12/03	4	24.66	10	24.87	24.55	-6	11,460	-0.05%
2021/12/02	10	24.50	17	24.61	24.55	-7	11,521	-0.06%
2021/12/01	1	23.85	2	24.10	24.10	-1	11,489	-0.01%
2021/11/30	12.1	23.91	1	24.00	24.15	11.1	11,498	0.10%
2021/11/29	58	23.64	0	0.00	23.70	58	11,497	0.50%
2021/11/26	41	24.66	11	24.53	24.35	30	11,492	0.26%
2021/11/25	6	24.93	5	24.95	25.15	1	11,641	0.01%
2021/11/24	0	0.00	0.1	24.95	24.90	-0.1	11,883	0.00%
2021/11/23	15	24.46	0	0.00	24.30	15	12,181	0.12%
2021/11/19	5	25.00	0	0.00	25.00	5	12,794	0.04%
2021/11/18	22	25.31	53	25.31	25.35	-31	13,135	-0.24%
2021/11/17	88	24.83	0	0.00	24.90	88	13,576	0.65%
2021/11/16	1	25.60	128	25.50	25.45	-127	14,031	-0.91%	大賣/鉅額交易
2021/11/15	13.1	25.09	0	0.00	25.00	13.1	14,288	0.09%
2021/11/12	4	25.30	0	0.00	25.35	4	14,419	0.03%
2021/11/11	2	25.38	10	25.25	25.25	-8	14,487	-0.06%
2021/11/10	10	25.35	2	25.80	25.25	8	14,686	0.05%
2021/11/09	1	25.20	1	25.55	25.50	0	14,727	0.00%
2021/11/08	1	25.50	16	25.54	25.50	-15	14,830	-0.10%
2021/11/05	18	24.96	17	24.98	25.20	1	14,893	0.01%
2021/11/04	0	25.40	10	25.47	25.10	-10	14,941	-0.07%
2021/11/03	25	25.63	25	25.49	25.55	0	14,868	0.00%
2021/11/02	26	25.77	24	25.62	25.75	2	14,598	0.01%
2021/11/01	146	24.53	8	24.83	24.70	138	14,140	0.98%	大買/鉅額交易
2021/10/29	18	23.95	1	23.75	24.00	17	13,986	0.12%
2021/10/28	1	23.25	2	23.20	23.25	-1	13,892	-0.01%
2021/10/26	5	23.70	0	0.00	23.50	5	13,963	0.04%
2021/10/22	30	23.60	0	0.00	23.85	30	14,236	0.21%
2021/10/19	0	0.00	7	23.65	23.75	-7	14,536	-0.05%
2021/10/18	1	23.95	1	23.80	23.75	0	14,696	0.00%
2021/10/15	8	23.52	2	23.60	23.60	6	14,801	0.04%
2021/10/14	7	23.40	7	23.25	23.30	0	14,915	0.00%
2021/10/13	11.1	22.95	0	0.00	22.95	11.1	14,981	0.07%
2021/10/12	8	23.43	0	0.00	23.35	8	15,093	0.05%
2021/10/08	22	24.09	1	23.90	23.80	21	15,197	0.14%
2021/10/07	11	24.57	0	0.00	24.60	11	15,341	0.07%
2021/10/06	24.1	25.01	1	25.00	24.40	23.1	15,683	0.15%
2021/10/05	2	25.63	1	26.15	26.20	1	15,845	0.01%
2021/10/04	18	26.36	6	26.52	26.00	12	16,253	0.07%
2021/10/01	7.1	27.20	4	26.89	26.60	3.1	17,458	0.02%
2021/09/30	1	27.50	6	27.93	28.15	-5	19,544	-0.03%
2021/09/29	3	27.77	1	28.00	27.35	2	20,578	0.01%
2021/09/28	352	28.34	390	29.13	28.00	-38	20,798	-0.18%	大買/大賣/
2021/09/27	92	28.86	108	29.21	29.10	-16	20,738	-0.08%	大賣/
2021/09/24	76	27.38	133	27.68	27.50	-57	20,876	-0.27%	大賣/
2021/09/23	64	25.64	1	26.00	26.30	63	21,071	0.30%
2021/09/22	4	25.26	22	25.16	25.15	-18	21,199	-0.08%
2021/09/17	17	26.07	0	0.00	25.90	17	21,437	0.08%
2021/09/16	2	26.65	0	0.00	26.20	2	21,692	0.01%
2021/09/15	4.9	26.35	1	26.10	26.75	3.9	22,009	0.02%
2021/09/14	15	26.59	4	26.45	26.50	11	23,056	0.05%
2021/09/13	10	26.70	1	27.00	26.95	9	24,384	0.04%
2021/09/10	8	26.91	65	26.80	26.90	-57	24,983	-0.23%
2021/09/09	71	26.36	2	26.83	26.85	69	25,064	0.28%
2021/09/08	42.1	26.62	6.2	26.33	26.15	36	25,148	0.14%
2021/09/07	8	26.82	0	0.00	26.85	8	25,156	0.03%
2021/09/06	27	27.14	3	27.05	27.05	24	25,237	0.10%
2021/09/03	4	27.48	3	27.52	27.35	1	25,676	0.00%
2021/09/02	10	27.54	1	27.50	27.40	9	26,116	0.03%
2021/09/01	13	28.18	2	28.28	28.05	11	26,306	0.04%
2021/08/31	20	28.30	8	28.08	28.20	12	26,884	0.04%
2021/08/30	32	29.16	160	29.22	28.80	-128	28,273	-0.45%	大賣/鉅額交易
2021/08/27	57.1	30.40	15	30.11	29.80	42.1	28,864	0.15%
2021/08/26	32	30.44	168	30.46	30.40	-136	30,057	-0.45%	大賣/鉅額交易
2021/08/25	95	30.32	128	29.83	29.80	-33	30,309	-0.11%	大賣/
2021/08/24	28	30.03	25.1	29.98	30.20	2.9	30,105	0.01%
2021/08/23	142.1	29.46	26	29.49	29.80	116.1	29,992	0.39%	大買/鉅額交易
2021/08/20	14	29.35	24.5	29.00	29.35	-10.5	29,683	-0.04%
2021/08/19	19	28.03	20	27.88	27.25	-1	29,232	0.00%
2021/08/18	11	26.61	5	27.56	27.65	6	28,981	0.02%
2021/08/17	4	27.49	1	28.05	27.20	3	29,034	0.01%
2021/08/16	6	28.08	26	28.16	28.20	-20	29,325	-0.07%
2021/08/13	0	0.00	0.3	27.40	27.70	-0.3	29,278	0.00%
2021/08/12	21	27.52	7	28.41	27.45	14	29,479	0.05%
2021/08/11	15	27.22	0	0.00	27.25	15	29,712	0.05%
2021/08/10	3	27.73	4	28.08	27.80	-1	30,267	0.00%
2021/08/09	2	27.63	1	28.00	27.50	1	30,588	0.00%
2021/08/06	6	27.58	20	27.35	27.50	-14	30,886	-0.05%
2021/08/05	14	27.70	0	0.00	27.70	14	31,285	0.04%
2021/08/04	26	27.88	8	28.03	28.00	18	32,036	0.06%
2021/08/03	10	27.80	1	27.80	27.90	9	33,285	0.03%
2021/08/02	35	27.54	3	27.40	28.10	32	33,857	0.09%
2021/07/30	0	0.00	2	28.38	28.25	-2	33,900	-0.01%
2021/07/29	4	27.98	14	28.44	28.85	-10	34,038	-0.03%
2021/07/28	14	26.87	3	26.42	26.75	11	34,043	0.03%
2021/07/27	6	27.53	25	27.58	27.50	-19	34,246	-0.06%
2021/07/26	21	28.91	4	28.26	28.10	17	34,397	0.05%
2021/07/23	3	28.80	3	29.05	29.00	0	34,542	0.00%
2021/07/22	14.1	27.91	1	27.80	27.90	13.1	34,617	0.04%
2021/07/21	58	28.17	4.4	28.19	27.95	53.6	34,729	0.15%
2021/07/20	10.1	28.79	2	29.10	28.70	8.1	35,260	0.02%
2021/07/19	1	29.90	12	29.57	29.75	-11	35,762	-0.03%
2021/07/16	5.1	29.57	2	29.73	29.55	3.1	37,051	0.01%
2021/07/15	6	28.99	16	29.24	29.80	-10	37,296	-0.03%
2021/07/14	16.1	28.60	34	28.74	28.65	-17.9	37,389	-0.05%
2021/07/13	32.2	29.38	29.2	29.29	28.55	3	37,654	0.01%
2021/07/12	22	30.29	16	30.85	30.00	6	37,373	0.02%
2021/07/09	35.2	30.97	17	31.21	30.60	18.2	37,170	0.05%
2021/07/08	74.2	31.64	597	30.97	31.20	-522.8	37,200	-1.41%	大賣/鉅額交易
2021/07/07	116.2	31.96	159.9	32.22	33.00	-43.7	37,498	-0.12%	大買/大賣/
2021/07/06	96.2	31.15	305	30.38	30.20	-208.8	36,604	-0.57%	大賣/鉅額交易
2021/07/05	1.4	29.29	36	29.14	29.30	-34.6	35,690	-0.10%
2021/07/02	242.2	29.82	32	29.37	28.75	210.2	35,679	0.59%	大買/鉅額交易
2021/07/01	418	29.37	102.6	29.68	29.15	315.4	35,241	0.90%	大買/大賣/鉅額交易
2021/06/30	41.2	29.07	73	29.04	29.10	-31.8	34,075	-0.09%
2021/06/29	11	28.09	184.5	28.22	27.95	-173.5	33,456	-0.52%	大賣/鉅額交易
2021/06/28	71.6	27.86	26	27.87	28.05	45.6	33,345	0.14%
2021/06/25	127	28.41	27.2	28.30	28.40	99.8	33,139	0.30%	大買/
2021/06/24	12.2	28.12	34	28.41	28.05	-21.8	33,230	-0.07%
2021/06/23	273.2	29.44	64	29.26	28.00	209.2	32,962	0.63%	大買/鉅額交易
2021/06/22	124	28.39	112.5	28.34	28.35	11.5	32,133	0.04%	大買/大賣/
2021/06/21	43.5	26.66	25.2	26.73	27.20	18.3	31,048	0.06%
2021/06/18	0.4	26.00	16	26.17	26.20	-15.6	30,521	-0.05%
2021/06/17	0	0.00	9	25.77	26.05	-9	30,515	-0.03%
2021/06/16	4.2	26.03	6	25.98	25.75	-1.8	30,607	-0.01%
2021/06/15	9	26.22	16	26.11	26.20	-7	30,771	-0.02%
2021/06/11	59	26.20	46	25.90	25.80	13	30,806	0.04%
2021/06/09	14.2	26.04	49.2	26.37	25.80	-35	30,328	-0.12%
2021/06/08	21.2	26.83	34	26.75	26.95	-12.8	30,281	-0.04%
2021/06/07	114.5	26.94	70	27.09	26.75	44.5	30,078	0.15%	大買/
2021/06/04	46.3	26.51	49	26.34	25.45	-2.7	29,176	-0.01%
2021/06/03	143	26.44	125	26.36	26.30	18	28,926	0.06%	大買/大賣/
2021/06/02	27	25.02	9	24.96	25.00	18	27,737	0.06%
2021/06/01	2	23.53	6	23.77	24.05	-4	27,738	-0.01%
2021/05/31	8	23.73	3	23.82	23.45	5	28,031	0.02%
2021/05/28	4	23.33	28	23.14	23.40	-24	28,241	-0.08%
2021/05/27	4	22.79	2	22.60	22.55	2	28,840	0.01%
2021/05/26	31	22.64	33	22.62	22.65	-2	28,940	-0.01%
2021/05/25	31	22.69	30	22.58	22.45	1	29,170	0.00%
2021/05/24	80	22.42	64	22.66	22.50	16	29,306	0.05%
2021/05/21	17	21.61	23	21.47	21.80	-6	29,216	-0.02%
2021/05/20	28	20.84	28	21.00	20.90	0	29,656	0.00%
2021/05/19	10	21.16	9	21.49	21.65	1	29,814	0.00%
2021/05/18	30.3	20.74	27	20.80	21.40	3.3	29,967	0.01%
2021/05/17	15	19.89	10	19.84	19.75	5	29,750	0.02%
2021/05/14	20	22.31	9	21.82	21.90	11	29,442	0.04%
2021/05/13	34	23.11	54	22.87	22.75	-20	29,129	-0.07%
2021/05/12	35	25.66	69	26.05	24.30	-34	28,784	-0.12%
2021/05/11	59.8	28.48	33	28.43	27.00	26.8	28,130	0.10%
2021/05/10	30	27.92	64	27.80	27.70	-34	26,837	-0.13%
2021/05/07	8	25.87	8.2	25.90	26.30	-0.2	26,299	0.00%
2021/05/06	52	26.21	29	26.79	26.05	23	26,174	0.09%
2021/05/05	22	26.31	17	26.54	26.20	5	26,135	0.02%
2021/05/04	12	25.97	33	26.25	25.65	-21	26,011	-0.08%
2021/05/03	30.1	28.06	44	28.67	27.75	-13.9	25,692	-0.05%
2021/04/29	21	29.17	15	29.16	29.20	6	25,556	0.02%
2021/04/28	17	29.27	31.3	29.41	29.50	-14.3	25,490	-0.06%
2021/04/27	7	28.96	36	28.98	29.05	-29	25,392	-0.11%
2021/04/26	86	29.60	67	29.94	29.45	19	25,277	0.08%
2021/04/23	55.1	28.34	74.1	28.90	28.80	-19	24,765	-0.08%
2021/04/22	500.1	29.33	492	29.02	28.15	8.1	24,382	0.03%	大買/大賣/
2021/04/21	31	28.57	54.3	28.79	28.50	-23.3	23,289	-0.10%
2021/04/20	31	28.24	31	27.97	28.15	0	22,959	0.00%
2021/04/19	223.1	28.34	33	28.35	28.60	190.1	22,984	0.83%	大買/鉅額交易
2021/04/16	1.1	27.11	25	27.39	27.35	-23.9	22,491	-0.11%
2021/04/15	13	26.83	15	26.80	26.55	-2	22,548	-0.01%
2021/04/14	18	26.56	32	26.61	26.50	-14	22,414	-0.06%
2021/04/13	230.3	29.01	90.1	28.80	27.45	140.2	22,241	0.63%	大買/鉅額交易
2021/04/12	69	27.07	80	26.94	27.70	-11	21,035	-0.05%
2021/04/09	12	25.18	14	25.15	25.20	-2	20,166	-0.01%
2021/04/08	40	25.61	26	25.59	25.75	14	20,195	0.07%
2021/04/07	29	25.22	24	25.34	25.20	5	20,189	0.02%
2021/04/06	11.1	25.43	2	25.38	25.45	9.1	21,139	0.04%
2021/04/01	35	25.30	10	25.37	25.40	25	21,886	0.11%
2021/03/31	16	25.01	5	25.08	25.00	11	22,025	0.05%
2021/03/30	3	25.12	34	25.24	25.05	-31	22,293	-0.14%
2021/03/29	20	25.30	45	25.17	25.15	-25	22,530	-0.11%
2021/03/26	5	24.67	7	24.62	24.65	-2	22,966	-0.01%
2021/03/25	66	24.66	30	24.42	24.35	36	23,415	0.15%
2021/03/24	5	24.83	5	24.55	24.70	0	23,412	0.00%
2021/03/23	5	24.43	0	0.00	24.20	5	23,728	0.02%
2021/03/22	58	24.37	102	24.18	24.55	-44	24,839	-0.18%	大賣/
2021/03/19	7	24.47	16	24.47	24.35	-9	25,482	-0.04%
2021/03/18	17	24.58	8	24.61	24.65	9	25,393	0.04%
2021/03/17	10	24.82	8	24.79	25.00	2	25,353	0.01%
2021/03/16	19	25.30	82	25.33	25.05	-63	25,596	-0.25%
2021/03/15	17	26.14	1.1	26.03	26.00	15.9	25,472	0.06%
2021/03/12	10.5	26.12	5	26.14	26.50	5.5	25,862	0.02%
2021/03/11	50	26.73	172	26.50	26.20	-122	25,667	-0.48%	大賣/鉅額交易
2021/03/10	69.1	26.22	41	26.28	26.60	28.1	25,320	0.11%
2021/03/09	92	25.95	35	26.25	26.60	57	24,847	0.23%
2021/03/08	14	25.45	29	25.59	25.25	-15	24,442	-0.06%
2021/03/05	114	25.20	36	24.89	25.10	78	24,446	0.32%	大買/
2021/03/04	26	25.47	16	25.50	25.35	10	24,527	0.04%
2021/03/03	1	24.85	42	24.85	25.10	-41	24,643	-0.17%
2021/03/02	65	25.03	39	25.55	23.85	26	24,673	0.11%
2021/02/26	29	24.83	28	24.81	24.55	1	23,870	0.00%
2021/02/25	29	24.49	10.1	24.69	24.50	18.9	23,628	0.08%
2021/02/24	15.1	24.12	2	24.28	23.75	13.1	23,315	0.06%
2021/02/23	4	24.81	29	24.93	24.90	-25	22,923	-0.11%
2021/02/22	44	24.67	67	24.46	24.40	-23	22,613	-0.10%
2021/02/19	4	23.80	53	23.68	24.00	-49	21,988	-0.22%
2021/02/18	79	23.10	47.9	23.33	23.40	31.1	21,673	0.14%
2021/02/17	12	22.18	27	22.24	22.60	-15	21,185	-0.07%
2021/02/05	1	20.50	2	20.60	20.60	-1	21,124	0.00%
2021/02/04	10	20.40	16	20.54	20.60	-6	21,036	-0.03%
2021/02/03	4	20.15	3	20.23	20.10	1	21,083	0.00%
2021/02/02	5	19.81	2	19.90	20.10	3	21,054	0.01%
2021/02/01	0	0.00	1	19.30	19.80	-1	21,016	0.00%
2021/01/29	99	19.64	25	19.66	19.45	74	20,990	0.35%
2021/01/27	6	19.28	10	19.15	19.45	-4	20,916	-0.02%
2021/01/26	3	19.75	0	0.00	19.70	3	20,753	0.01%
2021/01/25	90	19.62	2.1	19.81	20.25	87.9	20,681	0.43%
2021/01/22	11	19.63	27.2	19.70	19.80	-16.2	20,700	-0.08%
2021/01/21	6	19.82	26	20.10	19.55	-20	20,658	-0.10%
2021/01/20	15.8	19.75	0	0.00	19.70	15.8	20,550	0.08%
2021/01/19	10	20.43	1	20.90	20.45	9	20,529	0.04%
2021/01/18	4	20.35	11	19.84	20.75	-7	20,590	-0.03%
2021/01/15	3	20.48	31	20.70	20.50	-28	20,512	-0.14%
2021/01/14	20	20.84	48	21.44	21.10	-28	20,317	-0.14%
2021/01/13	13	21.73	1	21.45	21.50	12	20,062	0.06%
2021/01/12	37	21.65	191	21.64	21.65	-154	19,936	-0.77%	大賣/鉅額交易
2021/01/11	7	23.02	20	22.83	22.75	-13	19,579	-0.07%
2021/01/08	34	22.81	34.2	22.97	23.00	-0.2	19,476	0.00%
2021/01/07	3	22.38	17	22.36	22.35	-14	19,165	-0.07%
2021/01/06	53	22.74	24	22.91	22.30	29	19,005	0.15%
2021/01/05	52	22.34	24.3	22.45	22.40	27.7	18,620	0.15%
2021/01/04	41	23.47	37	23.07	23.00	4	18,298	0.02%
2020/12/31	54	22.98	25	23.07	23.25	29	17,806	0.16%
2020/12/30	19	23.29	44	23.39	23.20	-25	17,598	-0.14%
2020/12/29	177	24.17	40.2	24.15	23.55	136.8	17,264	0.79%	大買/鉅額交易
2020/12/28	92.3	23.04	56	23.11	23.30	36.3	16,048	0.23%
2020/12/25	43.3	22.50	44	22.16	22.00	-0.7	15,075	0.00%
2020/12/24	4	22.43	35	22.51	22.60	-31	14,630	-0.21%
2020/12/23	13	21.85	76	21.98	21.85	-63	14,265	-0.44%
2020/12/22	85	22.31	346	22.66	21.10	-261	14,034	-1.86%	大賣/鉅額交易
2020/12/21	39	21.99	110	22.07	22.15	-71	13,356	-0.53%	大賣/
2020/12/18	75	21.37	20	21.52	21.70	55	12,909	0.43%
2020/12/17	187	21.39	82	21.64	21.65	105	12,765	0.82%	大買/鉅額交易
2020/12/16	200	21.37	267	22.18	21.95	-67	12,331	-0.54%	大買/大賣/
2020/12/15	48	20.90	46	20.74	20.85	2	11,296	0.02%
2020/12/14	33	19.95	8	20.16	20.05	25	10,747	0.23%
2020/12/11	42	19.80	5	19.70	19.70	37	11,001	0.34%
2020/12/10	146	20.16	2	20.40	20.05	144	10,978	1.31%	大買/鉅額交易
2020/12/09	43	19.76	27	19.89	20.05	16	10,723	0.15%
2020/12/08	13	19.58	65.2	19.59	19.80	-52.2	10,876	-0.48%
2020/12/07	15	18.81	0	0.00	18.60	15	10,537	0.14%
2020/12/04	2	18.73	9	18.73	18.75	-7	10,758	-0.07%
2020/12/03	11	18.74	12	18.60	18.65	-1	10,834	-0.01%
2020/12/02	17	19.51	44	19.20	19.20	-27	10,983	-0.25%
2020/12/01	33	19.35	14.2	19.40	19.40	18.8	10,885	0.17%
2020/11/30	38	19.29	28	19.20	19.05	10	10,762	0.09%
2020/11/27	69	18.45	54	18.60	18.50	15	10,297	0.15%
2020/11/26	16	18.01	24	17.95	18.10	-8	10,050	-0.08%
2020/11/25	0	0.00	1	17.25	16.95	-1	10,420	-0.01%
2020/11/24	1	16.90	1	17.05	16.85	0	11,456	0.00%
2020/11/23	4	16.93	0	0.00	16.80	4	12,322	0.03%
2020/11/20	2	16.85	0	0.00	17.00	2	12,641	0.02%
2020/11/19	0	0.00	3	17.00	17.00	-3	12,682	-0.02%
2020/11/18	2	17.05	10	17.20	17.05	-8	12,690	-0.06%
2020/11/17	0	0.00	3	17.13	17.10	-3	12,685	-0.02%
2020/11/16	1	16.80	3	16.98	16.80	-2	12,703	-0.02%
2020/11/13	7	17.16	24	17.62	16.85	-17	12,720	-0.13%
2020/11/12	0	0.00	2	17.00	17.00	-2	12,352	-0.02%
2020/11/11	2	16.95	3	17.15	17.05	-1	12,385	-0.01%
2020/11/09	0	0.00	11	16.60	16.50	-11	12,306	-0.09%
2020/11/06	10	16.05	0	0.00	16.00	10	12,252	0.08%
2020/11/04	5	16.25	3	16.52	16.35	2	12,490	0.02%
2020/10/30	10	16.45	0	0.00	16.10	10	12,590	0.08%
2020/10/29	15	16.45	13	16.35	16.45	2	12,502	0.02%
2020/10/28	27	17.16	11	16.86	16.80	16	12,444	0.13%
2020/10/27	21	17.57	2	17.60	17.35	19	12,406	0.15%
2020/10/26	1	17.35	18	17.27	17.40	-17	12,249	-0.14%
2020/10/23	2	16.55	2	16.55	16.80	0	12,015	0.00%
2020/10/22	0	0.00	10	16.10	16.15	-10	11,926	-0.08%
2020/10/16	7	16.29	0	0.00	16.15	7	11,900	0.06%
2020/10/15	2	16.38	0	0.00	16.40	2	11,979	0.02%
2020/10/14	1	16.55	2	16.75	16.65	-1	12,112	-0.01%
2020/10/13	1	16.50	0	0.00	16.55	1	12,122	0.01%
2020/10/12	4	16.45	0	0.00	16.45	4	12,197	0.03%
2020/10/07	2	16.98	0	0.00	17.00	2	12,479	0.02%
2020/10/06	1	16.90	0	0.00	16.95	1	12,455	0.01%
2020/10/05	1	16.70	0	0.00	16.70	1	12,445	0.01%
2020/09/28	0	0.00	1	16.70	16.90	-1	12,652	-0.01%
2020/09/25	0	0.00	2	16.45	16.50	-2	12,726	-0.02%
2020/09/24	4	17.15	1	16.70	16.70	3	12,623	0.02%
2020/09/23	3	17.55	5	17.75	17.65	-2	12,487	-0.02%
2020/09/22	7	17.39	1	17.75	17.45	6	12,466	0.05%
2020/09/21	10	18.13	2	18.23	17.90	8	12,326	0.06%
2020/09/18	13	18.31	2	18.20	18.25	11	12,286	0.09%
2020/09/17	7	18.26	12	18.34	18.20	-5	12,245	-0.04%
2020/09/16	15	18.40	20	18.35	18.55	-5	12,087	-0.04%
2020/09/15	71	17.94	14	18.03	17.90	57	11,716	0.49%
2020/09/14	5	17.75	1	17.75	17.70	4	11,687	0.03%
2020/09/11	2	17.83	2	17.93	17.45	0	11,673	0.00%
2020/09/10	1	17.55	6	17.70	17.70	-5	11,860	-0.04%
2020/09/09	3	17.60	2	17.55	17.45	1	12,503	0.01%
2020/09/08	3	17.20	16	17.49	17.25	-13	12,463	-0.10%
2020/09/07	0	0.00	19	17.64	17.40	-19	12,358	-0.15%
2020/09/04	3	16.95	2	17.15	17.05	1	12,113	0.01%
2020/09/03	7	17.04	17	17.11	17.20	-10	12,388	-0.08%
2020/09/02	13	16.58	5	16.85	17.00	8	12,253	0.07%
2020/09/01	9	17.11	8	17.09	17.05	1	12,117	0.01%
2020/08/31	37	17.07	18	17.06	17.45	19	11,852	0.16%
2020/08/28	39	16.49	92	16.28	16.40	-53	11,091	-0.48%
2020/08/27	22	15.38	22	15.58	15.15	0	10,286	0.00%
2020/08/26	20	15.10	42	15.30	15.30	-22	9,435	-0.23%
2020/08/25	0	0.00	6	13.95	13.95	-6	9,154	-0.07%
2020/08/24	5	13.90	0	0.00	13.90	5	9,251	0.05%
2020/08/20	37	13.73	40	14.10	13.75	-3	9,783	-0.03%
2020/08/19	0	0.00	1	14.60	14.50	-1	9,664	-0.01%
2020/08/18	5	14.78	0	0.00	14.75	5	9,610	0.05%
2020/08/17	20	15.20	1	15.10	15.05	19	9,622	0.20%
2020/08/14	0	0.00	13	15.00	15.00	-13	9,567	-0.14%
2020/08/13	3	14.95	0	0.00	14.90	3	9,576	0.03%
2020/08/12	3	14.95	7	15.00	14.80	-4	9,882	-0.04%
2020/08/11	1	15.00	5	15.19	15.05	-4	9,856	-0.04%
2020/08/10	10	15.23	0	0.00	15.00	10	9,791	0.10%
2020/08/07	11	14.85	14	14.88	14.85	-3	9,679	-0.03%
2020/08/06	41	14.68	4	14.85	14.90	37	9,658	0.38%
2020/08/05	3	14.50	3	14.40	14.50	0	9,551	0.00%
2020/08/04	0	0.00	1	14.30	14.30	-1	9,604	-0.01%
2020/08/03	1	14.55	0	0.00	14.40	1	9,745	0.01%
2020/07/31	3	14.40	0	0.00	14.65	3	10,163	0.03%
2020/07/30	0	0.00	1	14.25	14.25	-1	10,280	-0.01%
2020/07/28	6	14.07	10	14.00	14.20	-4	10,367	-0.04%
2020/07/27	13	14.16	2	14.25	14.15	11	10,380	0.11%
2020/07/24	5	14.45	8	14.80	14.35	-3	10,448	-0.03%
2020/07/23	0	0.00	2	14.95	14.85	-2	10,370	-0.02%
2020/07/22	3	14.90	0	0.00	14.90	3	10,392	0.03%
2020/07/21	5	15.06	9	15.01	14.90	-4	10,347	-0.04%
2020/07/20	16	14.72	22	14.82	15.10	-6	10,242	-0.06%
2020/07/17	2	14.55	21	14.69	14.45	-19	10,072	-0.19%
2020/07/16	4	14.90	10	14.90	14.90	-6	10,092	-0.06%
2020/07/15	2	15.15	23	14.73	14.75	-21	10,012	-0.21%
2020/07/14	37	14.44	11	14.22	14.30	26	9,794	0.27%
2020/07/10	5	13.95	0	0.00	13.95	5	10,023	0.05%
2020/07/09	0	0.00	2	14.65	14.40	-2	10,033	-0.02%
2020/07/08	10	14.60	7	14.62	14.60	3	10,021	0.03%
2020/07/07	6	14.49	4	14.48	14.45	2	9,954	0.02%
2020/07/06	2	14.40	10	14.60	14.70	-8	9,943	-0.08%
2020/07/03	10	14.05	2	14.13	14.10	8	9,952	0.08%
2020/07/02	0	0.00	282	14.15	14.15	-282	10,050	-2.81%	大賣/鉅額交易
2020/07/01	2	14.35	1	14.35	14.35	1	10,140	0.01%
2020/06/29	9	13.99	0	0.00	14.00	9	10,181	0.09%
2020/06/24	5	14.15	0.7	14.20	14.20	4.3	10,114	0.04%
2020/06/22	15	14.41	1	14.40	14.55	14	10,079	0.14%
2020/06/19	103	14.55	5	14.58	14.45	98	10,290	0.95%	大買/
2020/06/18	6	14.98	11	14.81	14.85	-5	10,179	-0.05%
2020/06/17	233	14.93	16	14.95	14.75	217	10,112	2.15%	大買/鉅額交易
2020/06/16	13	14.61	65	14.73	15.10	-52	9,644	-0.54%
2020/06/15	13	13.92	8	14.14	13.75	5	8,973	0.06%
2020/06/12	8	13.30	5	13.25	13.45	3	8,919	0.03%
2020/06/11	1	13.80	0	0.00	13.60	1	9,002	0.01%
2020/06/10	5	14.00	12	14.11	13.85	-7	9,104	-0.08%
2020/06/09	0	0.00	23	13.85	13.90	-23	9,041	-0.25%
2020/06/08	3	13.55	1	13.60	13.50	2	9,310	0.02%
2020/06/05	6	13.56	1	13.70	13.65	5	9,508	0.05%
2020/06/04	1	13.70	0	0.00	13.45	1	9,736	0.01%
2020/06/03	0	0.00	1	13.80	13.75	-1	9,877	-0.01%
2020/06/02	5	13.40	6	13.35	13.30	-1	9,928	-0.01%
2020/06/01	0	0.00	5	13.25	13.25	-5	10,142	-0.05%
2020/05/29	1	13.20	0	0.00	13.20	1	10,505	0.01%
2020/05/28	3	13.40	14	13.30	13.10	-11	10,702	-0.10%
2020/05/27	1	12.65	0	0.00	12.60	1	10,775	0.01%
2020/05/26	2	12.40	0	0.00	12.40	2	12,142	0.02%
2020/05/22	2	12.25	0	0.00	12.20	2	13,903	0.01%
2020/05/20	2	12.75	1	12.60	12.55	1	14,374	0.01%
2020/05/19	0	0.00	10	12.90	12.80	-10	14,879	-0.07%
2020/05/18	2	12.25	1	12.30	12.25	1	14,976	0.01%
2020/05/15	2	12.05	0	0.00	12.00	2	15,174	0.01%
2020/05/13	4	12.48	2	12.50	12.45	2	15,125	0.01%
2020/05/12	6	12.53	0	0.00	12.60	6	15,106	0.04%
2020/05/11	1	12.50	2	12.25	12.55	-1	15,021	-0.01%
2020/05/08	3	12.48	0	0.00	12.15	3	14,963	0.02%
2020/05/06	2	12.55	0	0.00	12.45	2	14,409	0.01%
2020/05/04	0	0.00	1	13.10	13.00	-1	14,232	-0.01%
2020/04/30	0	0.00	1	13.30	13.40	-1	14,190	-0.01%
2020/04/29	5	13.24	5	13.35	13.15	0	14,217	0.00%
2020/04/28	4	13.08	5	13.15	13.10	-1	14,145	-0.01%
2020/04/27	0	0.00	33	13.05	13.00	-33	14,252	-0.23%
2020/04/15	7	12.95	6	13.12	13.35	1	14,176	0.01%
2020/04/14	0	0.00	4	12.65	12.60	-4	14,042	-0.03%
2020/04/10	2	12.55	3	12.57	12.60	-1	14,301	-0.01%
2020/04/09	2	12.55	0	0.00	12.55	2	14,554	0.01%
2020/04/08	0	0.00	5	12.54	12.50	-5	14,715	-0.03%
2020/04/07	5	12.32	2	12.68	12.35	3	14,648	0.02%
2020/04/06	4	12.41	0	0.00	12.35	4	14,582	0.03%
2020/04/01	1	12.00	0	0.00	11.95	1	14,596	0.01%
2020/03/31	2	11.60	0	0.00	11.55	2	14,852	0.01%
2020/03/27	11	11.41	0	0.00	11.40	11	14,844	0.07%
2020/03/25	2	11.85	0	0.00	11.65	2	14,807	0.01%
2020/03/24	10	11.30	0	0.00	11.25	10	14,670	0.07%
2020/03/23	2	11.00	107	10.39	10.95	-105	14,700	-0.71%	大賣/鉅額交易
2020/03/19	3	10.80	1	11.25	10.70	2	14,718	0.01%
2020/03/18	2	12.55	0	0.00	11.85	2	14,753	0.01%
2020/03/17	2	12.15	4	12.25	12.75	-2	14,623	-0.01%
2020/03/16	2	12.93	2	13.35	12.75	0	14,477	0.00%
2020/03/13	7	13.08	11	13.06	13.50	-4	14,271	-0.03%
2020/03/12	11	14.46	11	14.57	14.35	0	14,018	0.00%
2020/03/11	3	16.23	5	16.18	15.90	-2	13,831	-0.01%
2020/03/10	3	16.43	12	15.84	16.45	-9	13,569	-0.07%
2020/03/09	3	16.80	4	16.75	16.20	-1	13,285	-0.01%
2020/03/06	6	16.94	52	16.95	16.90	-46	13,005	-0.35%
2020/03/05	2	17.25	15	17.34	17.50	-13	12,656	-0.10%
2020/03/04	5	17.89	2	17.60	17.60	3	12,393	0.02%
2020/03/03	21	18.18	70	18.16	18.05	-49	11,946	-0.41%
2020/03/02	10	18.40	24	18.12	17.90	-14	11,585	-0.12%
2020/02/27	150	18.85	41	18.40	18.20	109	11,017	0.99%	大買/鉅額交易
2020/02/26	19	17.82	62	17.64	18.05	-43	9,546	-0.45%
2020/02/25	5	16.48	2	16.30	16.45	3	8,046	0.04%
2020/02/24	4	16.51	5	16.48	16.60	-1	7,737	-0.01%
2020/02/21	4	16.30	1	16.20	16.25	3	7,447	0.04%
2020/02/20	5	16.18	5	16.15	16.10	0	7,157	0.00%
2020/02/19	5	15.64	8	15.74	15.85	-3	6,594	-0.05%
2020/02/18	1	14.80	4	14.95	15.05	-3	6,160	-0.05%
2020/02/17	1	14.50	2	14.50	14.50	-1	5,958	-0.02%
2020/02/14	0	0.00	3	14.25	14.25	-3	5,894	-0.05%
2020/02/13	3	14.15	0	0.00	14.05	3	5,930	0.05%
2020/02/12	0	0.00	2	14.10	14.05	-2	5,987	-0.03%
2020/02/10	3	13.78	0	0.00	13.80	3	6,031	0.05%
2020/02/07	2	14.00	0	0.00	14.05	2	6,037	0.03%
2020/02/06	3.2	13.90	0	0.00	13.85	3.2	6,019	0.05%
2020/02/04	1	13.50	0	0.00	13.45	1	5,973	0.02%
2020/01/30	4	13.83	36	13.90	13.60	-32	5,811	-0.55%
2020/01/20	1	15.00	2	15.05	15.05	-1	5,710	-0.02%
2020/01/17	0	0.00	1	14.95	14.95	-1	5,677	-0.02%
2020/01/16	1	14.70	30	14.70	14.85	-29	5,645	-0.51%
2020/01/15	4	15.09	0	0.00	15.05	4	5,512	0.07%
2020/01/14	0	0.00	7	15.33	15.25	-7	5,502	-0.13%
2020/01/13	1	15.20	0	0.00	15.20	1	5,521	0.02%
2020/01/10	16	15.40	0	0.00	15.30	16	5,570	0.29%
2020/01/09	2	15.35	0	0.00	15.50	2	5,566	0.04%
2020/01/08	6	15.28	4	15.34	15.20	2	5,523	0.04%
2020/01/07	2	15.90	5	15.85	15.60	-3	5,417	-0.06%
2020/01/06	0	0.00	5	15.95	15.90	-5	5,266	-0.09%
2020/01/03	9	15.81	10	15.80	15.70	-1	5,073	-0.02%
2020/01/02	55	15.70	5	15.55	15.75	50	4,772	1.05%
2019/12/31	2	14.90	0	0.00	15.05	2	4,537	0.04%
2019/12/30	1	15.00	2	14.90	15.00	-1	4,477	-0.02%
2019/12/27	5	14.95	1	15.05	15.00	4	4,400	0.09%
2019/12/26	15	14.91	4	14.96	14.95	11	4,265	0.26%
2019/12/25	10	14.20	4	14.29	14.30	6	3,898	0.15%
2019/12/23	1	14.30	1	14.30	14.40	0	3,796	0.00%
2019/12/20	1	14.70	8	14.55	14.35	-7	3,750	-0.19%
2019/12/19	0	0.00	1	14.55	14.65	-1	3,677	-0.03%
2019/12/18	0	0.00	8	14.59	14.70	-8	3,566	-0.22%
2019/12/17	1	14.40	0	0.00	14.55	1	3,473	0.03%
2019/12/16	2	14.45	9	14.45	14.40	-7	3,346	-0.21%
2019/12/13	2	14.05	8	13.85	14.10	-6	3,149	-0.19%
2019/12/09	0	0.00	3	13.65	13.75	-3	2,715	-0.11%
2019/12/06	20	13.45	6.2	13.41	13.45	13.8	2,609	0.53%
2019/12/05	13	13.00	0	0.00	12.95	13	2,471	0.53%
2019/12/04	0	0.00	7	13.03	13.00	-7	2,470	-0.28%
2019/12/02	2	13.10	0	0.00	13.05	2	2,479	0.08%
2019/11/27	0	0.00	3	13.20	13.25	-3	2,530	-0.12%
2019/11/26	3	13.30	0	0.00	13.15	3	2,526	0.12%
2019/11/21	1	13.30	0	0.00	13.35	1	2,524	0.04%
2019/11/15	17	13.15	15	13.05	13.15	2	2,556	0.08%
2019/11/14	1	13.10	0	0.00	13.00	1	2,553	0.04%
2019/11/13	1	13.15	0	0.00	13.10	1	2,553	0.04%
2019/11/12	1	13.20	0	0.00	13.15	1	2,553	0.04%
2019/11/08	2	13.55	0	0.00	13.50	2	2,480	0.08%
2019/11/05	4	13.70	1	13.75	13.70	3	2,340	0.13%
2019/10/24	1	13.80	0	0.00	13.85	1	2,305	0.04%
2019/10/08	1	13.65	0	0.00	13.60	1	2,494	0.04%
2019/10/07	1	13.65	1	13.75	13.70	0	2,487	0.00%
2019/10/02	3	13.70	0	0.00	13.70	3	2,498	0.12%
2019/09/27	3	13.70	0	0.00	13.65	3	2,516	0.12%
2019/09/26	10	13.98	0	0.00	13.90	10	2,508	0.40%
2019/09/25	5	14.00	0	0.00	13.95	5	2,527	0.20%
2019/09/23	0	0.00	5	14.50	14.45	-5	2,523	-0.20%
2019/08/30	0	0.00	20	14.03	14.05	-20	2,641	-0.76%
2019/08/27	5	13.75	0	0.00	13.65	5	2,853	0.18%
2019/08/23	2	13.65	0	0.00	13.60	2	3,260	0.06%
2019/08/19	50	13.65	0	0.00	13.55	50	3,316	1.51%
2019/08/16	11	13.45	0	0.00	13.55	11	3,343	0.33%
2019/08/14	2	13.75	0	0.00	13.70	2	3,336	0.06%
2019/08/13	1	13.85	0	0.00	13.80	1	3,327	0.03%
2019/08/12	10	14.10	0	0.00	14.05	10	3,325	0.30%
2019/08/08	3	14.25	1	14.30	14.25	2	3,355	0.06%
2019/08/05	0	0.00	1	14.45	14.25	-1	3,463	-0.03%
2019/08/02	1	14.55	0	0.00	14.55	1	3,614	0.03%
2019/07/31	0	0.00	2	15.10	14.95	-2	3,691	-0.05%
2019/07/30	5	15.15	4	15.15	15.15	1	3,756	0.03%
2019/07/26	2	15.25	0	0.00	15.25	2	4,014	0.05%
2019/07/24	9	15.20	1	15.25	15.20	8	4,820	0.17%
2019/07/23	5	15.10	0	0.00	15.10	5	4,865	0.10%
2019/07/19	10	15.18	9	15.20	15.20	1	4,855	0.02%
2019/07/18	0	0.00	17	15.31	15.30	-17	4,860	-0.35%
2019/07/17	1	15.55	0	0.00	15.60	1	4,838	0.02%
2019/07/16	32	15.55	25	15.75	16.00	7	4,789	0.15%
2019/07/12	1	14.65	0	0.00	14.65	1	4,618	0.02%
2019/07/09	1	14.55	0	0.00	14.70	1	4,790	0.02%
2019/07/05	0	0.00	5	14.90	14.90	-5	4,981	-0.10%
2019/07/01	0	0.00	6	14.70	14.70	-6	5,250	-0.11%
2019/06/28	2	14.50	0	0.00	14.55	2	5,402	0.04%
2019/06/27	6	14.95	0	0.00	15.05	6	5,447	0.11%
2019/06/26	0	0.00	4	14.80	14.80	-4	5,473	-0.07%
2019/06/20	0	0.00	0	15.00	14.90	0	5,769	0.00%
2019/06/17	0	0.00	4	14.56	14.40	-4	6,523	-0.06%
2019/06/12	5	14.55	0	0.00	14.70	5	8,354	0.06%
2019/06/11	4	14.25	0	0.00	14.30	4	8,449	0.05%
2019/06/05	1	14.35	0	0.00	14.25	1	9,367	0.01%
2019/06/03	10	14.30	13	14.20	14.10	-3	9,449	-0.03%
2019/05/31	1	14.55	1	15.30	14.55	0	9,414	0.00%
2019/05/27	0	0.00	2	15.15	15.20	-2	9,364	-0.02%
2019/05/23	1	15.50	0	0.00	15.45	1	9,507	0.01%
2019/05/21	0	0.00	9	16.05	16.00	-9	9,584	-0.09%
2019/05/17	5.1	15.57	15	15.50	15.50	-9.9	9,715	-0.10%
2019/05/16	2	16.00	0	0.00	15.80	2	9,869	0.02%
2019/05/15	20	15.89	0	0.00	15.90	20	10,090	0.20%
2019/05/13	1	15.30	0	0.00	15.30	1	10,319	0.01%
2019/05/10	6	15.63	8	15.53	15.50	-2	10,295	-0.02%
2019/05/09	7	16.40	0	0.00	16.40	7	10,147	0.07%
2019/05/08	6	16.57	1	16.45	16.70	5	10,122	0.05%
2019/05/07	0.1	16.85	8	16.75	16.80	-7.9	10,112	-0.08%
2019/05/06	13	16.99	8	17.04	16.75	5	10,056	0.05%
2019/05/03	4	17.70	11	17.55	17.55	-7	9,947	-0.07%
2019/05/02	18	17.76	33	17.86	17.70	-15	9,848	-0.15%
2019/04/30	44	17.66	16	17.72	18.10	28	9,508	0.29%
2019/04/29	0	0.00	2	17.05	16.90	-2	9,059	-0.02%
2019/04/26	30	16.65	10	16.70	16.75	20	8,995	0.22%
2019/04/24	0	0.00	10	17.00	16.90	-10	8,990	-0.11%
2019/04/23	153	16.92	1	17.00	17.00	152	8,962	1.70%	大買/鉅額交易
2019/04/22	0	0.00	3	17.05	16.95	-3	8,930	-0.03%
2019/04/19	3	16.58	0	0.00	16.55	3	8,864	0.03%
2019/04/18	2	16.68	0	0.00	16.45	2	8,863	0.02%
2019/04/17	1	16.85	0	0.00	16.85	1	8,861	0.01%
2019/04/16	11	17.01	0	0.00	17.00	11	8,858	0.12%
2019/04/11	27	16.70	10	16.65	16.65	17	8,701	0.20%
2019/04/10	10	17.10	0	0.00	17.00	10	8,621	0.12%
2019/04/09	1	17.25	4	17.05	17.05	-3	8,563	-0.04%
2019/04/08	10	17.20	0	0.00	17.20	10	8,487	0.12%
2019/04/03	2	17.40	1	17.40	17.40	1	8,414	0.01%
2019/04/02	4	17.63	3	17.63	17.65	1	8,362	0.01%
2019/04/01	2	17.05	0	0.00	17.10	2	8,220	0.02%
2019/03/28	0	0.00	3	17.15	17.20	-3	8,115	-0.04%
2019/03/27	1	17.25	0	0.00	17.20	1	8,136	0.01%
2019/03/26	49	17.11	0	0.00	17.10	49	8,096	0.61%
2019/03/25	31	17.07	10	17.05	17.05	21	8,034	0.26%
2019/03/22	5	17.46	16	17.41	17.45	-11	7,913	-0.14%
2019/03/21	4	18.26	2	18.25	18.15	2	7,644	0.03%
2019/03/20	8.1	18.15	36	18.50	18.05	-27.9	7,508	-0.37%
2019/03/19	46	19.34	20.1	19.27	18.90	25.9	7,176	0.36%
2019/03/18	23	20.96	9	20.92	20.75	14	6,678	0.21%
2019/03/15	10	20.07	14	19.93	20.85	-4	6,362	-0.06%
2019/03/14	4	19.04	5	19.06	19.30	-1	5,534	-0.02%
2019/03/13	14	18.90	8	19.17	18.95	6	5,465	0.11%
2019/03/12	20	18.96	8	18.98	19.00	12	5,169	0.23%
2019/03/11	5	17.60	18	17.71	17.70	-13	4,796	-0.27%
2019/03/08	0	0.00	2	16.90	16.95	-2	4,838	-0.04%
2019/03/07	3	17.28	0	0.00	17.25	3	4,883	0.06%
2019/03/06	3	17.35	5	17.75	17.80	-2	4,838	-0.04%
2019/03/05	4	17.54	4	17.66	17.65	0	4,744	0.00%
2019/03/04	5.5	17.35	170	17.26	17.35	-164.5	4,655	-3.53%	大賣/鉅額交易
2019/02/27	10	17.47	1	17.50	17.45	9	4,632	0.19%
2019/02/26	29	17.97	154	17.92	17.80	-125	4,707	-2.66%	大賣/鉅額交易
2019/02/25	309	17.85	0	0.00	17.95	309	4,584	6.74%	大買/鉅額交易
2019/02/22	2	17.15	0	0.00	17.10	2	4,436	0.05%
2019/02/21	1	17.10	3	17.13	17.30	-2	4,426	-0.05%
2019/02/20	1	17.10	0	0.00	17.20	1	4,448	0.02%
2019/02/19	0	0.00	2	17.25	17.15	-2	4,383	-0.05%
2019/02/18	4	16.94	0	0.00	17.00	4	4,309	0.09%
2019/02/15	8	17.07	11	16.76	17.05	-3	4,241	-0.07%
2019/02/14	4	16.91	4	17.06	17.15	0	4,070	0.00%
2019/02/13	5	16.23	0	0.00	16.40	5	3,827	0.13%
2019/02/12	2	16.00	3	16.00	16.05	-1	3,718	-0.03%
2019/02/11	2	15.25	0	0.00	15.30	2	3,568	0.06%
2019/01/28	4	15.03	0	0.00	15.05	4	3,608	0.11%
2019/01/25	0	0.00	1	14.85	14.95	-1	3,621	-0.03%
2019/01/24	1	14.80	0	0.00	14.80	1	3,623	0.03%
2019/01/23	0	0.00	3	14.30	14.55	-3	3,581	-0.08%
2019/01/22	1	14.50	0	0.00	14.55	1	3,580	0.03%
2019/01/17	4	14.41	0	0.00	14.45	4	3,674	0.11%
2019/01/16	1	14.35	0	0.00	14.35	1	3,668	0.03%
2019/01/14	2	14.00	0	0.00	14.05	2	3,711	0.05%
2019/01/11	0.5	14.20	0	0.00	14.20	0.5	3,752	0.01%
2019/01/08	2	13.95	0	0.00	14.15	2	3,730	0.05%
2019/01/04	0.1	13.50	0	0.00	13.45	0.1	3,760	0.00%
2019/01/03	0	0.00	1	13.75	13.70	-1	3,874	-0.03%
2019/01/02	1	14.20	5	14.10	14.00	-4	3,875	-0.10%
2018/12/28	1	14.40	0	0.00	14.25	1	3,918	0.03%
2018/12/24	7	14.80	0	0.00	14.65	7	4,019	0.17%
2018/12/21	4	14.70	3	14.72	14.95	1	4,042	0.02%
2018/12/20	3	15.00	2	15.05	15.05	1	4,088	0.02%
2018/12/19	1	15.50	1	15.40	15.40	0	4,039	0.00%
2018/12/18	3	15.75	3	15.55	15.55	0	4,038	0.00%
2018/12/17	4	15.86	3	15.80	15.80	1	4,021	0.02%
2018/12/14	9	15.88	8	15.88	15.85	1	4,088	0.02%
2018/12/10	1	15.90	0	0.00	15.80	1	4,204	0.02%
2018/12/07	1	16.65	0	0.00	16.60	1	4,121	0.02%
2018/12/06	1	16.40	4	16.45	16.45	-3	4,073	-0.07%
2018/12/05	4	17.10	10	17.05	17.05	-6	4,049	-0.15%
2018/12/04	10	17.40	0	0.00	17.30	10	4,125	0.24%
2018/12/03	11	17.47	1	17.75	17.50	10	4,110	0.24%
2018/11/30	6	16.83	3	16.75	17.10	3	3,861	0.08%
2018/11/29	6	16.43	6	16.55	16.50	0	3,754	0.00%
2018/11/28	2	16.20	2	16.30	16.35	0	3,720	0.00%
2018/11/27	19	16.19	19	16.28	16.35	0	3,722	0.00%
2018/11/23	4	17.01	8	16.79	16.35	-4	3,702	-0.11%
2018/11/22	4	16.75	18	16.40	16.70	-14	3,519	-0.40%
2018/11/19	5	16.50	23	16.32	16.50	-18	3,520	-0.51%
2018/11/16	0	0.00	5	16.00	15.85	-5	3,685	-0.14%
2018/11/15	1	15.80	0	0.00	15.80	1	3,711	0.03%
2018/11/14	8	15.76	0	0.00	15.75	8	3,725	0.21%
2018/11/13	5	15.76	0	0.00	16.00	5	3,766	0.13%
2018/11/12	0	0.00	6	16.22	16.15	-6	3,917	-0.15%
2018/11/09	20	15.93	5	15.95	16.05	15	3,979	0.38%
2018/11/07	25	16.07	0	0.00	16.30	25	4,070	0.61%
2018/11/05	2	16.60	0	0.00	16.80	2	4,168	0.05%
2018/11/02	0	0.00	1	16.55	16.75	-1	4,275	-0.02%
2018/11/01	1	16.30	2	16.25	16.30	-1	4,277	-0.02%
2018/10/26	0.1	15.30	0	0.00	15.25	0.1	4,787	0.00%
2018/10/25	4	15.93	3	15.85	15.75	1	4,873	0.02%
2018/10/24	0.1	16.90	5	16.65	16.70	-4.9	5,198	-0.09%
2018/10/23	2	17.20	0	0.00	16.70	2	5,609	0.04%
2018/10/22	0	0.00	11	17.29	17.40	-11	5,613	-0.20%
2018/10/12	11	16.59	10	16.10	16.90	1	5,626	0.02%
2018/10/11	1	16.80	3	17.00	16.75	-2	5,614	-0.04%
2018/10/09	1	18.60	10	18.78	18.60	-9	5,484	-0.16%
2018/10/08	1.1	18.81	0	0.00	18.65	1.1	5,492	0.02%
2018/10/05	1	20.00	0	0.00	19.05	1	5,455	0.02%
2018/10/04	14	20.20	0	0.00	20.30	14	5,367	0.26%
2018/09/27	5	21.75	3	22.10	21.35	2	5,676	0.04%
2018/09/26	0	0.00	2	21.60	21.40	-2	5,626	-0.04%
2018/09/20	3	21.37	1	21.45	21.25	2	5,778	0.03%
2018/09/19	5	21.70	4	22.05	22.05	1	5,749	0.02%
2018/09/18	1	21.60	0	0.00	21.40	1	5,773	0.02%
2018/09/17	3	21.05	2	21.70	21.70	1	5,846	0.02%
2018/09/11	1.1	20.24	0	0.00	20.50	1.1	5,845	0.02%
2018/09/10	19	19.95	1	20.75	20.25	18	5,816	0.31%
2018/09/07	1	21.75	0	0.00	21.40	1	5,732	0.02%
2018/09/03	1	23.10	0	0.00	23.05	1	5,729	0.02%
2018/08/29	0	0.00	6	23.18	23.15	-6	5,768	-0.10%
2018/08/28	0.1	23.15	0	0.00	23.05	0.1	5,774	0.00%
2018/08/27	5	23.27	0	0.00	23.10	5	5,802	0.09%
2018/08/24	0	0.00	2	23.00	23.00	-2	5,806	-0.03%
2018/08/23	13	23.13	8	23.39	23.80	5	5,783	0.09%
2018/08/17	10	21.75	12	21.89	21.70	-2	5,499	-0.04%
2018/08/16	12	21.08	0	0.00	21.20	12	5,382	0.22%
2018/08/15	5	21.80	0	0.00	21.40	5	5,392	0.09%
2018/08/14	7	21.89	5	21.70	22.20	2	5,323	0.04%
2018/08/13	5	22.48	1	22.65	22.05	4	5,275	0.08%
2018/08/10	1.1	23.56	0	0.00	23.50	1.1	5,161	0.02%
2018/08/09	3	23.83	0	0.00	23.65	3	5,148	0.06%
2018/08/07	8	24.71	11	25.19	24.50	-3	5,041	-0.06%
2018/08/06	3	26.95	1	26.90	26.75	2	4,767	0.04%
2018/08/02	1	26.70	3	26.93	26.70	-2	4,799	-0.04%
2018/08/01	2	27.40	12	27.30	27.55	-10	4,725	-0.21%
2018/07/31	22	27.31	17	26.98	26.90	5	4,639	0.11%
2018/07/30	11	26.62	6	27.10	27.60	5	4,313	0.12%
2018/07/26	0	0.00	6	24.75	24.80	-6	3,871	-0.15%
2018/07/25	1	24.60	0	0.00	24.80	1	3,834	0.03%
2018/07/24	2	23.70	5	23.89	24.15	-3	3,781	-0.08%
2018/07/23	13	24.10	1	23.95	23.85	12	3,801	0.32%
2018/07/20	4	24.46	1	24.50	24.25	3	3,814	0.08%
2018/07/19	1	24.55	0	0.00	24.60	1	3,831	0.03%
2018/07/18	1	24.50	0	0.00	24.70	1	3,860	0.03%
2018/07/17	7	24.61	0	0.00	24.50	7	3,872	0.18%
2018/07/16	3	25.27	22	25.42	25.05	-19	4,030	-0.47%
2018/07/13	2	24.95	1	25.10	25.15	1	4,033	0.02%
2018/07/12	0	0.00	2	24.80	24.80	-2	4,031	-0.05%
2018/07/10	19	25.14	9	24.68	24.90	10	4,040	0.25%
2018/07/09	34	24.98	3	24.82	24.90	31	3,970	0.78%
2018/07/06	5	23.65	77	23.48	23.75	-72	3,846	-1.87%
2018/07/05	0	0.00	5	23.70	23.05	-5	3,845	-0.13%
2018/07/04	2.1	23.66	0	0.00	23.70	2.1	4,001	0.05%
2018/07/03	72	25.86	1	25.40	25.25	71	3,992	1.78%
2018/07/02	5	26.34	0	0.00	26.05	5	3,895	0.13%
2018/06/29	0	0.00	1	25.90	26.00	-1	3,807	-0.03%
2018/06/28	3	26.00	0	0.00	25.80	3	3,749	0.08%
2018/06/27	1	26.30	0	0.00	26.40	1	3,717	0.03%
2018/06/26	0	0.00	1	26.00	26.05	-1	3,635	-0.03%
2018/06/25	0	0.00	2	26.98	26.85	-2	3,539	-0.06%
2018/06/22	3	27.57	1	27.85	27.40	2	3,494	0.06%
2018/06/21	2	28.55	0	0.00	28.40	2	3,478	0.06%
2018/06/20	6.1	28.63	0	0.00	28.55	6.1	3,504	0.17%
2018/06/19	5	28.80	2	29.45	28.80	3	3,489	0.09%
2018/06/15	2	30.15	2	29.95	30.00	0	3,478	0.00%
2018/06/14	11	30.80	2	30.95	30.65	9	3,462	0.26%
2018/06/13	1	31.60	0	0.00	31.60	1	3,434	0.03%
2018/06/12	0	0.00	1	31.65	31.65	-1	3,443	-0.03%
2018/06/11	7	31.50	0	0.00	31.55	7	3,459	0.20%
2018/06/06	2	33.40	0	0.00	33.35	2	3,498	0.06%
2018/06/05	2	33.35	0	0.00	33.30	2	3,506	0.06%
2018/06/04	0	0.00	6	33.66	33.95	-6	3,506	-0.17%
2018/06/01	0	0.00	1	33.10	33.15	-1	3,513	-0.03%
2018/05/30	4	32.11	0	0.00	32.10	4	3,662	0.11%
2018/05/25	5	32.93	15	33.07	32.75	-10	3,912	-0.26%
2018/05/24	1	32.75	0	0.00	32.90	1	4,117	0.02%
2018/05/23	10	32.80	0	0.00	32.40	10	4,184	0.24%
2018/05/22	8	33.10	0	0.00	33.10	8	4,115	0.19%
2018/05/21	0	0.00	4	33.66	33.60	-4	4,154	-0.10%
2018/05/18	1	33.65	1	33.85	33.70	0	4,158	0.00%
2018/05/16	2	34.15	0	0.00	34.30	2	4,153	0.05%
2018/05/15	1	34.80	0	0.00	34.70	1	4,137	0.02%
2018/05/14	5	35.40	9	35.05	35.60	-4	4,235	-0.09%
2018/05/11	0	0.00	2	34.25	34.65	-2	4,198	-0.05%
2018/05/10	12	33.49	0	0.00	33.50	12	4,197	0.29%
2018/05/09	53	35.68	50	35.03	35.00	3	4,093	0.07%
2018/05/08	0	0.00	20	35.10	35.20	-20	4,133	-0.48%
2018/05/07	3	34.70	1	36.00	34.60	2	4,137	0.05%
2018/05/04	1	35.30	0	0.00	35.30	1	4,241	0.02%
2018/05/02	2	34.85	2	35.60	35.40	0	4,296	0.00%
2018/04/26	0	0.00	1	34.90	35.00	-1	4,413	-0.02%
2018/04/25	0	0.00	1	36.25	36.30	-1	4,699	-0.02%
2018/04/23	0	0.00	1	37.10	37.30	-1	4,693	-0.02%
2018/04/20	2	37.13	8	36.88	37.20	-6	4,703	-0.13%
2018/04/19	0	0.00	2	35.00	35.50	-2	4,564	-0.04%
2018/04/18	1	34.10	0	0.00	34.50	1	4,582	0.02%
2018/04/17	1	34.50	3	34.70	34.50	-2	4,647	-0.04%
2018/04/16	1	34.50	1	34.80	34.95	0	4,769	0.00%
2018/04/13	1	35.55	1	35.70	35.20	0	4,904	0.00%
2018/04/12	2	35.80	4	35.66	35.50	-2	5,264	-0.04%
2018/04/11	7	34.96	2	35.00	35.00	5	5,325	0.09%
2018/04/10	4	34.71	5	34.43	35.45	-1	5,281	-0.02%
2018/04/09	1	32.55	1	33.00	32.25	0	5,146	0.00%
2018/03/31	1	32.45	1	32.65	32.60	0	5,380	0.00%
2018/03/30	2	32.68	1	32.85	32.35	1	5,521	0.02%
2018/03/28	1	33.05	3	32.87	33.05	-2	5,580	-0.04%
2018/03/26	1	32.50	1	32.40	32.20	0	5,839	0.00%
2018/03/23	2	33.00	0	0.00	32.85	2	5,831	0.03%
2018/03/22	2	34.25	0	0.00	34.10	2	5,842	0.03%
2018/03/21	3	34.43	1	34.30	34.25	2	5,932	0.03%
2018/03/20	1	35.00	0	0.00	35.15	1	6,175	0.02%
2018/03/16	0	0.00	1	37.25	36.65	-1	6,273	-0.02%
2018/03/15	0	0.00	7	37.50	37.25	-7	6,276	-0.11%
2018/03/14	2	37.83	1	37.65	37.75	1	6,286	0.02%
2018/03/12	7	37.70	0	0.00	37.60	7	6,478	0.11%
2018/03/09	0	0.00	1	37.20	36.80	-1	6,687	-0.01%
2018/03/08	0	0.00	1	36.60	36.50	-1	6,698	-0.01%
2018/03/07	0	0.00	1	36.40	36.10	-1	6,789	-0.01%
2018/03/06	9	35.36	22	35.47	36.10	-13	6,922	-0.19%
2018/03/05	14	36.95	3	37.35	36.15	11	6,935	0.16%
2018/03/02	0	0.00	1	37.25	37.65	-1	6,967	-0.01%
2018/03/01	4	37.11	2	37.28	37.35	2	6,992	0.03%
2018/02/27	2	36.70	2	36.90	36.55	0	6,965	0.00%
2018/02/26	26	36.91	23	37.41	37.00	3	6,882	0.04%
2018/02/23	0	0.00	31	33.99	34.70	-31	6,714	-0.46%
2018/02/22	2	32.28	0	0.00	32.35	2	6,804	0.03%
2018/02/21	0	0.00	12	32.02	32.40	-12	6,875	-0.17%
2018/02/09	2	30.10	2	31.23	31.55	0	7,023	0.00%
2018/02/08	0	0.00	13	31.71	32.05	-13	7,031	-0.18%
2018/02/06	36	31.78	2	32.65	31.20	34	7,074	0.48%
2018/02/05	0	0.00	1	33.95	34.20	-1	6,997	-0.01%
2018/02/02	1	34.80	26	35.10	34.80	-25	7,066	-0.35%
2018/02/01	1	34.55	2	34.50	34.50	-1	7,156	-0.01%
2018/01/31	4	33.64	0	0.00	33.40	4	7,224	0.06%
2018/01/30	4	34.19	0	0.00	33.90	4	7,414	0.05%
2018/01/29	43	33.93	12	33.95	33.70	31	7,487	0.41%
2018/01/26	2	35.10	0	0.00	35.00	2	7,417	0.03%
2018/01/25	9	35.68	1	35.70	35.45	8	7,477	0.11%
2018/01/23	0	0.00	1	36.10	36.00	-1	7,637	-0.01%
2018/01/22	1	35.80	0.7	36.10	36.10	0.3	7,635	0.00%
2018/01/19	13	35.89	13	35.92	36.45	0	7,686	0.00%
2018/01/17	1	38.00	1	38.00	37.75	0	7,545	0.00%
2018/01/16	1	38.00	1	38.00	37.95	0	7,750	0.00%
2018/01/15	0	0.00	5	37.50	37.70	-5	7,944	-0.06%
2018/01/12	4	37.08	18	37.32	37.20	-14	8,164	-0.17%
2018/01/11	19	36.77	0	0.00	36.70	19	8,320	0.23%
2018/01/10	18	37.58	4.3	37.55	37.25	13.8	8,355	0.16%
2018/01/09	10	38.36	6	38.65	38.00	4	8,291	0.05%
2018/01/08	23	38.43	168	38.51	38.00	-145	8,252	-1.76%	大賣/鉅額交易
2018/01/05	10	40.70	1	41.50	41.50	9	8,010	0.11%
2018/01/04	1	40.25	0	0.00	40.25	1	8,136	0.01%
2018/01/03	2	40.98	0	0.00	40.95	2	8,418	0.02%
2018/01/02	0	0.00	1	42.45	41.45	-1	8,679	-0.01%