榮成 (1909)-玉山-台南券商分點個股進出

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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	1	12.30	0	0.00	12.30	1	1,853	0.05%
2024/11/29	5	12.27	0	0.00	12.35	5	1,858	0.27%
2024/11/28	5	12.29	0	0.00	12.30	5	1,884	0.27%
2024/11/27	3	12.45	0	0.00	12.40	3	1,876	0.16%
2024/11/26	0	0.00	1	12.65	12.55	-1	1,871	-0.05%
2024/11/25	1	12.60	0	0.00	12.55	1	1,874	0.05%
2024/11/22	12	12.52	0	0.00	12.60	12	1,877	0.64%
2024/11/21	6	12.35	0	0.00	12.35	6	1,872	0.32%
2024/11/20	18	12.38	2	12.38	12.35	16	1,882	0.85%
2024/11/19	10	12.48	1	12.50	12.55	9	1,939	0.46%
2024/11/18	10	12.55	0	0.00	12.60	10	1,937	0.52%
2024/11/15	2	12.40	0	0.00	12.60	2	1,934	0.10%
2024/11/14	62	12.31	0	0.00	12.30	62	1,934	3.21%
2024/11/13	7	12.71	0	0.00	12.70	7	1,898	0.37%
2024/11/12	6	13.00	0	0.00	12.90	6	1,886	0.32%
2024/11/11	3	13.17	7	13.11	13.10	-4	1,873	-0.21%
2024/11/08	6	13.30	0	0.00	13.25	6	1,872	0.32%
2024/11/07	4	13.43	0	0.00	13.45	4	1,892	0.21%
2024/11/05	54	13.35	0	0.00	13.35	54	1,909	2.83%
2024/11/01	3	13.35	0	0.00	13.55	3	2,035	0.15%
2024/10/29	2.3	13.31	0	0.00	13.35	2.3	2,048	0.11%
2024/10/25	0.1	13.50	0	0.00	13.55	0.1	2,054	0.00%
2024/10/24	2	13.58	0	0.00	13.50	2	2,064	0.10%
2024/10/21	2	13.70	0	0.00	13.70	2	2,092	0.10%
2024/10/18	1	13.80	0	0.00	13.70	1	2,127	0.05%
2024/10/17	0	0.00	1	13.75	13.90	-1	2,183	-0.05%
2024/10/15	5	13.75	1	13.65	13.65	4	2,250	0.18%
2024/10/11	3	13.75	0	0.00	13.65	3	2,268	0.13%
2024/10/09	5	13.98	6	13.93	13.80	-1	2,277	-0.04%
2024/10/08	8	14.61	17	14.46	14.35	-9	2,235	-0.40%
2024/10/07	4	14.70	4	14.85	14.85	0	2,212	0.00%
2024/10/04	10	14.81	7	14.89	14.85	3	2,143	0.14%
2024/09/30	11	14.60	1	14.60	14.65	10	2,003	0.50%
2024/09/27	3	14.45	56	14.35	14.55	-53	1,870	-2.83%
2024/09/23	1	13.55	1	13.65	13.55	0	1,642	0.00%
2024/09/19	0	0.00	1	13.45	13.65	-1	1,721	-0.06%
2024/09/18	1	13.55	0	0.00	13.60	1	1,753	0.06%
2024/09/13	3	13.00	6	13.20	13.10	-3	1,801	-0.17%
2024/09/12	0	0.00	2	12.95	13.05	-2	1,825	-0.11%
2024/09/11	0	0.00	1	12.90	12.90	-1	1,873	-0.05%
2024/09/10	3	12.87	2	12.85	12.90	1	1,899	0.05%
2024/09/09	1	12.85	0	0.00	12.90	1	1,898	0.05%
2024/09/04	5	13.23	10	13.25	13.10	-5	1,950	-0.26%
2024/08/30	0.1	13.85	0	0.00	14.00	0.1	2,015	0.00%
2024/08/28	1	13.75	0	0.00	13.80	1	2,076	0.05%
2024/08/27	0	0.00	1	13.85	13.80	-1	2,098	-0.05%
2024/08/26	0	0.00	1	13.80	13.75	-1	2,102	-0.05%
2024/08/23	0	0.00	8	13.60	13.60	-8	2,107	-0.38%
2024/08/21	0	0.00	1	13.80	13.60	-1	2,190	-0.05%
2024/08/20	0	0.00	40	13.25	13.25	-40	2,164	-1.85%
2024/08/16	0	0.00	4	13.45	13.35	-4	2,278	-0.18%
2024/08/15	0	0.00	1	13.45	13.40	-1	2,297	-0.04%
2024/08/12	2	13.28	0	0.00	13.20	2	2,413	0.08%
2024/08/08	1	13.10	0	0.00	13.10	1	2,427	0.04%
2024/08/07	0	0.00	2	13.20	13.30	-2	2,435	-0.08%
2024/08/06	5	12.56	0	0.00	12.70	5	2,439	0.20%
2024/08/05	5	13.21	0	0.00	12.65	5	2,424	0.21%
2024/08/02	2	13.85	0	0.00	13.85	2	2,351	0.09%
2024/08/01	0	0.00	1	14.10	14.10	-1	2,368	-0.04%
2024/07/31	2	13.95	0	0.00	13.95	2	2,372	0.08%
2024/07/30	1	13.90	5	13.90	14.00	-4	2,395	-0.17%
2024/07/29	2	13.85	0	0.00	13.85	2	2,420	0.08%
2024/07/26	0	13.95	0	0.00	13.95	0	2,436	0.00%
2024/07/23	0	0.00	1	14.10	14.05	-1	2,490	-0.04%
2024/07/22	0	0.00	0.1	13.90	13.95	-0.1	2,520	0.00%
2024/07/19	1	14.05	0	0.00	14.05	1	2,643	0.04%
2024/07/18	0	0.00	15	14.38	14.40	-15	2,640	-0.57%
2024/07/17	1	14.10	0	0.00	14.10	1	2,588	0.04%
2024/07/15	0	0.00	6	14.05	14.00	-6	2,617	-0.23%
2024/07/05	0	0.00	3	14.00	14.05	-3	2,623	-0.11%
2024/07/04	2	14.00	0	0.00	14.05	2	2,626	0.08%
2024/07/02	2	13.75	0	0.00	13.90	2	2,668	0.07%
2024/07/01	8	13.85	0	0.00	13.80	8	2,664	0.30%
2024/06/28	4	13.83	1	13.75	13.85	3	2,666	0.11%
2024/06/27	4	13.75	0	0.00	13.70	4	2,686	0.15%
2024/06/26	1	13.80	0	0.00	13.80	1	2,688	0.04%
2024/06/24	0	0.00	2	14.15	13.90	-2	2,648	-0.08%
2024/06/21	25	14.00	0	0.00	14.15	25	2,614	0.96%
2024/06/20	2	13.95	0	0.00	13.95	2	2,589	0.08%
2024/06/19	22	13.92	0	0.00	13.85	22	2,574	0.85%
2024/06/17	7	13.98	0	0.00	14.05	7	2,501	0.28%
2024/06/14	5	14.00	9	13.90	13.95	-4	2,480	-0.16%
2024/06/13	11	13.97	0	0.00	13.95	11	2,474	0.44%
2024/06/12	58	13.91	0	0.00	13.95	58	2,480	2.34%
2024/06/11	4	14.05	0	0.00	14.05	4	2,455	0.16%
2024/06/07	14	14.08	9	14.10	14.20	5	2,455	0.20%
2024/06/06	16	13.94	0	0.00	13.90	16	2,437	0.66%
2024/06/05	5	14.10	0	0.00	14.05	5	2,395	0.21%
2024/06/04	16	14.07	0	0.00	14.05	16	2,404	0.67%
2024/06/03	7	14.30	3	14.30	14.25	4	2,372	0.17%
2024/05/31	0	0.00	12	14.40	14.45	-12	2,361	-0.51%
2024/05/30	0	0.00	34	14.35	14.35	-34	2,363	-1.44%
2024/05/29	0	0.00	3	14.45	14.40	-3	2,424	-0.12%
2024/05/27	1	14.35	0	0.00	14.35	1	2,382	0.04%
2024/05/24	15	14.37	2	14.45	14.40	13	2,339	0.56%
2024/05/23	19	14.63	0	0.00	14.50	19	2,304	0.82%
2024/05/22	27	14.88	0	0.00	14.85	27	2,257	1.20%
2024/05/21	5	15.21	0	0.00	15.10	5	2,192	0.23%
2024/05/17	0	0.00	7	15.40	15.40	-7	2,124	-0.33%
2024/05/16	1	15.00	1	15.15	15.15	0	2,089	0.00%
2024/05/15	5	15.10	0	0.00	15.20	5	2,063	0.24%
2024/05/14	6	15.26	0	0.00	15.20	6	2,037	0.29%
2024/05/13	14	15.31	0	0.00	15.35	14	2,038	0.69%
2024/05/10	0	0.00	0.2	15.45	15.45	-0.2	2,030	-0.01%
2024/05/09	10	15.25	0	0.00	15.20	10	2,002	0.50%
2024/05/07	8	15.40	0	0.00	15.40	8	1,965	0.41%
2024/05/06	26	15.63	0	0.00	15.60	26	1,948	1.33%
2024/05/03	42.1	15.84	0	0.00	15.70	42.1	1,926	2.19%
2024/05/02	10	15.95	12	15.95	15.95	-2	1,900	-0.11%
2024/04/30	11	15.64	0	0.00	15.60	11	1,867	0.59%
2024/04/29	1	15.45	10.3	15.66	15.90	-9.3	1,839	-0.51%
2024/04/26	16.3	15.20	7	15.26	15.45	9.3	1,789	0.52%
2024/04/25	39.2	15.64	59	15.69	15.50	-19.8	1,767	-1.12%
2024/04/24	3	15.35	2	15.28	15.20	1	1,613	0.06%
2024/04/22	0	0.00	11	15.05	15.10	-11	1,611	-0.68%
2024/04/19	1	14.75	1.7	14.55	14.55	-0.7	1,545	-0.05%
2024/04/18	0	14.65	0	0.00	14.90	0	1,499	0.00%
2024/04/16	0	0.00	3	14.52	14.55	-3	1,488	-0.20%
2024/04/15	5	14.85	1	15.00	14.70	4	1,452	0.28%
2024/04/12	1	14.85	10	14.95	14.95	-9	1,421	-0.63%
2024/04/11	11	14.92	0	0.00	14.85	11	1,415	0.78%
2024/04/10	16	15.21	4	15.25	15.10	12	1,400	0.86%
2024/04/09	0	0.00	8	15.24	15.20	-8	1,387	-0.58%
2024/04/08	0	0.00	55	14.95	15.00	-55	1,327	-4.14%
2024/04/03	1	14.70	3	14.80	14.90	-2	1,294	-0.15%
2024/04/01	12	14.94	37	14.86	14.95	-25	1,282	-1.95%
2024/03/29	0	0.00	3.5	14.79	14.75	-3.5	1,257	-0.28%
2024/03/28	4	14.70	2	14.80	14.55	2	1,234	0.16%
2024/03/25	0	0.00	16	14.63	14.70	-16	1,183	-1.35%
2024/03/22	0	0.00	2	14.40	14.45	-2	1,159	-0.17%
2024/03/20	0	0.00	50	14.15	14.20	-50	1,201	-4.16%
2024/03/18	0	0.00	1	14.25	14.30	-1	1,236	-0.08%
2024/03/15	1	14.15	1	14.25	14.15	0	1,235	0.00%
2024/03/14	1	14.35	0	0.00	14.35	1	1,229	0.08%
2024/03/13	0	0.00	6.4	14.40	14.45	-6.4	1,235	-0.52%
2024/03/12	0	0.00	1	14.35	14.35	-1	1,210	-0.08%
2024/03/08	0.5	14.00	21	14.00	14.05	-20.5	1,196	-1.71%
2024/03/07	11	14.09	0	0.00	14.05	11	1,198	0.92%
2024/03/06	1	14.15	2	14.20	14.15	-1	1,185	-0.08%
2024/03/05	11	14.35	0	0.00	14.35	11	1,171	0.94%
2024/03/04	4	14.51	66	14.59	14.30	-62	1,159	-5.35%
2024/02/29	2	14.05	0	0.00	13.95	2	1,115	0.18%
2024/02/27	2	13.95	0	0.00	13.95	2	1,124	0.18%
2024/02/26	0	0.00	7	14.10	14.10	-7	1,113	-0.63%
2024/02/23	0	0.00	1	14.10	14.05	-1	1,121	-0.09%
2024/02/22	0	14.20	0	0.00	14.15	0	1,132	0.00%
2024/02/21	3	14.20	4	14.21	14.15	-1	1,131	-0.09%
2024/02/19	1	14.40	3	14.35	14.35	-2	1,145	-0.17%
2024/02/16	1	14.15	3	14.15	14.15	-2	1,182	-0.17%
2024/02/15	1	14.00	2	14.00	14.00	-1	1,182	-0.08%
2024/02/05	5	13.76	0	0.00	13.75	5	1,183	0.42%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/01/31	1	13.90	0	0.00	13.85	1	1,180	0.08%
2024/01/30	5.1	13.83	0	0.00	13.80	5.1	1,185	0.43%
2024/01/24	1	14.05	0	0.00	14.10	1	1,224	0.08%
2024/01/22	3	13.70	0	0.00	13.65	3	1,239	0.24%
2024/01/19	56	13.80	0	0.00	13.75	56	1,240	4.52%
2024/01/18	3	13.88	0	0.00	13.85	3	1,252	0.24%
2024/01/17	5	13.84	0	0.00	13.90	5	1,266	0.39%
2024/01/16	8	14.02	0	0.00	14.00	8	1,285	0.62%
2024/01/15	4	14.28	0	0.00	14.25	4	1,273	0.31%
2024/01/12	3	14.30	1	14.35	14.25	2	1,294	0.15%
2024/01/11	4	14.26	0	0.00	14.30	4	1,313	0.30%
2024/01/10	11	14.36	0	0.00	14.25	11	1,425	0.77%
2024/01/09	4	14.58	0	0.00	14.55	4	1,451	0.28%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2024/01/03	2	14.63	0	0.00	14.60	2	1,656	0.12%
2024/01/02	10	14.83	1	14.80	14.80	9	1,684	0.53%
2023/12/28	3	14.78	0	0.00	14.90	3	1,786	0.17%
2023/12/26	0	0.00	4	14.75	14.85	-4	1,808	-0.22%
2023/12/25	1	14.70	2	14.60	14.65	-1	1,813	-0.06%
2023/12/22	5	14.75	2	14.70	14.70	3	1,818	0.17%
2023/12/21	2	14.95	0	0.00	14.80	2	1,826	0.11%
2023/12/19	4.1	14.91	0	0.00	14.75	4.1	1,823	0.23%
2023/12/18	2	15.18	4	15.18	15.05	-2	1,817	-0.11%
2023/12/15	0	0.00	2	14.85	14.90	-2	1,773	-0.11%
2023/12/13	4.2	14.53	0	0.00	14.50	4.2	1,756	0.24%
2023/12/12	4	14.73	0	0.00	14.70	4	1,736	0.23%
2023/12/11	0.9	14.90	1	15.00	14.85	-0.1	1,743	-0.01%
2023/12/08	1	14.90	9.1	14.87	14.85	-8.1	1,740	-0.47%
2023/12/06	2	15.10	1	15.15	15.10	1	1,752	0.06%
2023/12/05	5	15.20	3	15.28	15.25	2	1,755	0.11%
2023/12/04	0	0.00	11	15.17	15.30	-11	1,756	-0.63%
2023/12/01	0.3	15.00	2	15.00	15.05	-1.7	1,746	-0.10%
2023/11/30	2	14.95	0	0.00	15.00	2	1,748	0.11%
2023/11/29	1	14.95	0	15.00	14.95	1	1,742	0.06%
2023/11/28	0.2	14.95	10.5	15.06	14.90	-10.4	1,739	-0.60%
2023/11/27	1	14.80	0	0.00	14.80	1	1,717	0.06%
2023/11/24	0.2	14.95	0	0.00	14.75	0.2	1,713	0.01%
2023/11/22	0	0.00	5	14.95	14.95	-5	1,720	-0.29%
2023/11/20	0	0.00	10	14.70	14.70	-10	1,720	-0.58%
2023/11/16	0	0.00	5	14.55	14.60	-5	1,708	-0.29%
2023/11/15	0	0.00	9	14.42	14.45	-9	1,698	-0.53%
2023/11/14	4	14.01	0	0.00	14.00	4	1,661	0.24%
2023/11/13	1	14.05	0	0.00	14.00	1	1,670	0.06%
2023/11/09	4	14.19	0	0.00	14.10	4	1,710	0.24%
2023/11/06	1	14.20	0	0.00	14.20	1	1,859	0.05%
2023/11/01	0.3	13.80	0	0.00	13.75	0.3	1,897	0.01%
2023/10/31	0	0.00	1	13.95	13.85	-1	1,896	-0.05%
2023/10/27	2	13.93	0	0.00	13.95	2	1,960	0.10%
2023/10/25	10	14.15	6	14.20	14.15	4	2,065	0.19%
2023/10/24	2	13.98	0	0.00	14.00	2	2,202	0.09%
2023/10/23	0	0.00	1	14.05	14.10	-1	2,169	-0.05%
2023/10/20	1	14.10	0	0.00	14.15	1	2,178	0.05%
2023/10/19	0	0.00	1	14.40	14.35	-1	2,223	-0.04%
2023/10/18	8.1	14.18	0	0.00	14.45	8.1	2,222	0.36%
2023/10/17	4	14.50	0	0.00	14.40	4	2,124	0.19%
2023/10/16	1	14.85	0.1	14.85	14.70	0.9	2,111	0.04%
2023/10/13	0.3	14.53	1	14.60	14.40	-0.7	2,031	-0.03%
2023/10/12	3	14.15	2	14.25	14.25	1	1,999	0.05%
2023/10/11	6	14.23	0	0.00	14.20	6	1,990	0.30%
2023/10/06	0	0.00	6	14.53	14.60	-6	1,981	-0.30%
2023/10/05	5	14.12	2	14.20	14.15	3	1,963	0.15%
2023/10/04	61.1	14.43	0	0.00	14.20	61.1	1,945	3.14%
2023/10/02	3	14.60	40	14.60	14.70	-37	1,918	-1.93%
2023/09/28	2	14.70	0	0.00	14.70	2	1,970	0.10%
2023/09/27	0	0.00	36	14.70	14.75	-36	1,976	-1.82%
2023/09/25	0	0.00	45	14.75	14.75	-45	2,052	-2.19%
2023/09/22	1	14.65	0	0.00	14.75	1	2,080	0.05%
2023/09/21	8	14.74	0	0.00	14.70	8	2,198	0.36%
2023/09/20	1	14.95	0	0.00	14.90	1	2,195	0.05%
2023/09/19	60	15.05	0	0.00	15.00	60	2,231	2.69%
2023/09/15	4	15.00	0	0.00	15.00	4	2,357	0.17%
2023/09/14	0	0.00	8	14.95	14.90	-8	2,363	-0.34%
2023/09/12	3	14.67	1	14.65	14.65	2	2,359	0.08%
2023/09/11	0	0.00	1	14.80	14.75	-1	2,365	-0.04%
2023/09/08	111	14.55	0.1	14.60	14.70	110.9	2,357	4.71%	大買/鉅額交易
2023/09/07	62	14.73	0	0.00	14.65	62	2,372	2.61%
2023/09/06	6.2	14.79	0	0.00	14.75	6.2	2,391	0.26%
2023/09/05	2	15.03	0	0.00	15.00	2	2,381	0.08%
2023/09/04	2	15.15	5	15.15	15.20	-3	2,386	-0.13%
2023/09/01	1	15.05	0	0.00	15.00	1	2,393	0.04%
2023/08/31	4	14.95	0	0.00	14.90	4	2,484	0.16%
2023/08/29	3	14.63	0	0.00	14.80	3	2,536	0.12%
2023/08/28	3	14.55	0	0.00	14.65	3	2,582	0.12%
2023/08/24	1	14.60	0	0.00	14.55	1	2,564	0.04%
2023/08/23	1	14.65	0	0.00	14.65	1	2,578	0.04%
2023/08/18	2	14.80	0	0.00	14.70	2	2,640	0.08%
2023/08/17	3	14.43	0	0.00	14.60	3	2,647	0.11%
2023/08/16	3	14.53	5	14.61	14.60	-2	2,639	-0.08%
2023/08/15	2	14.85	0	0.00	14.85	2	2,621	0.08%
2023/08/14	8.3	15.02	1	14.85	14.85	7.3	2,618	0.28%
2023/08/11	53	15.51	0	0.00	15.40	53	2,579	2.05%
2023/08/10	7.6	15.93	21	15.85	15.85	-13.4	2,542	-0.53%
2023/08/09	2	16.23	0	0.00	16.20	2	2,543	0.08%
2023/08/08	2	16.35	0	0.00	16.45	2	2,540	0.08%
2023/08/07	3	16.60	0	0.00	16.50	3	2,564	0.12%
2023/08/02	10	17.15	33	16.95	16.80	-23	2,593	-0.89%
2023/08/01	1	16.85	1	16.90	16.85	0	2,553	0.00%
2023/07/31	1	17.00	0	0.00	17.00	1	2,552	0.04%
2023/07/27	35	16.99	20	16.79	16.90	15	2,463	0.61%
2023/07/24	0	0.00	10	16.48	16.40	-10	2,450	-0.41%
2023/07/21	5.1	16.12	0	0.00	16.15	5.1	2,507	0.20%
2023/07/19	5	16.15	0	0.00	16.05	5	3,032	0.16%
2023/07/18	2	16.33	3	16.30	16.25	-1	3,725	-0.03%
2023/07/17	0	0.00	4	16.46	16.45	-4	4,139	-0.10%
2023/07/14	0	0.00	23	16.30	16.25	-23	4,146	-0.55%
2023/07/13	5	16.22	7	16.16	16.15	-2	4,147	-0.05%
2023/07/12	5	16.32	5	16.35	16.30	0	4,136	0.00%
2023/07/11	1	16.40	7	16.41	16.40	-6	4,193	-0.14%
2023/07/10	3	16.50	0	0.00	16.40	3	4,185	0.07%
2023/07/07	1	16.55	3	16.60	16.60	-2	4,187	-0.05%
2023/07/06	4	16.78	0	0.00	16.70	4	4,198	0.10%
2023/07/05	0	0.00	1	17.25	17.10	-1	4,134	-0.02%
2023/07/04	0.6	17.20	4	17.15	17.25	-3.4	4,132	-0.08%
2023/07/03	4	17.25	1	17.15	17.25	3	4,091	0.07%
2023/06/30	4	17.21	2	17.33	17.15	2	4,046	0.05%
2023/06/29	5	17.20	16	17.32	17.40	-11	4,026	-0.27%
2023/06/28	1	16.90	2	16.95	16.95	-1	3,914	-0.03%
2023/06/27	7	17.09	6	17.08	16.95	1	3,918	0.03%
2023/06/26	8	17.21	17.1	17.21	17.25	-9.1	3,893	-0.23%
2023/06/21	3.1	17.23	6	17.25	17.05	-2.9	3,837	-0.08%
2023/06/20	1	16.70	6.2	16.83	16.90	-5.2	3,783	-0.14%
2023/06/19	0	0.00	1	16.60	16.60	-1	3,787	-0.03%
2023/06/16	1	16.60	0	0.00	16.60	1	3,786	0.03%
2023/06/15	8	16.58	2	16.58	16.55	6	3,780	0.16%
2023/06/13	5	16.58	0	0.00	16.60	5	3,859	0.13%
2023/06/12	12.3	16.79	3	16.75	16.70	9.3	3,859	0.24%
2023/06/08	4	16.98	1	16.95	16.90	3	3,922	0.08%
2023/06/07	7	17.14	11	17.14	17.15	-4	3,990	-0.10%
2023/06/06	4	17.25	5	17.30	17.10	-1	4,027	-0.02%
2023/06/05	3	17.05	0	0.00	17.00	3	3,971	0.08%
2023/06/01	13	17.06	3	17.00	16.90	10	3,977	0.25%
2023/05/31	0	0.00	3	16.62	16.65	-3	3,959	-0.08%
2023/05/30	5	16.40	3	16.45	16.55	2	3,976	0.05%
2023/05/29	3	16.85	0	0.00	16.55	3	3,998	0.08%
2023/05/26	1	16.65	0	0.00	16.45	1	4,015	0.02%
2023/05/25	1	16.85	0	17.10	16.85	1	4,008	0.02%
2023/05/23	4	16.88	5	16.93	16.90	-1	4,044	-0.02%
2023/05/22	1	16.70	5	16.75	16.70	-4	4,076	-0.10%
2023/05/19	1	16.55	9	16.53	16.55	-8	4,101	-0.20%
2023/05/18	0	0.00	4	16.63	16.65	-4	4,115	-0.10%
2023/05/17	3	16.52	3	16.70	16.65	0	4,128	0.00%
2023/05/16	3	16.33	8.8	16.40	16.35	-5.8	4,114	-0.14%
2023/05/15	6	16.36	5	16.40	16.30	1	4,125	0.02%
2023/05/12	6.1	16.83	8	16.85	16.80	-1.9	4,106	-0.05%
2023/05/11	6.1	16.83	8	16.85	16.75	-1.9	4,125	-0.05%
2023/05/09	1	17.25	1	17.10	17.10	0	4,135	0.00%
2023/05/08	2	17.10	4	17.20	17.10	-2	4,163	-0.05%
2023/05/05	1	17.35	0	0.00	17.25	1	4,219	0.02%
2023/05/04	1	17.05	0	0.00	17.25	1	4,309	0.02%
2023/05/03	2	17.30	4	17.15	17.05	-2	4,384	-0.05%
2023/05/02	2	17.23	21	17.20	17.20	-19	4,531	-0.42%
2023/04/28	2	17.20	12	17.23	17.20	-10	4,673	-0.21%
2023/04/27	2.8	17.36	1	17.35	17.25	1.8	4,740	0.04%
2023/04/26	29	17.55	0	0.00	17.80	29	4,738	0.61%
2023/04/25	22	18.05	11	17.40	17.50	11	4,695	0.23%
2023/04/24	4	17.95	3	18.07	18.20	1	4,601	0.02%
2023/04/21	26	18.42	26.2	18.42	17.40	-0.2	4,338	0.00%
2023/04/20	26	18.14	20	18.33	17.60	6	3,709	0.16%
2023/04/17	1	17.70	1	17.85	17.75	0	3,883	0.00%
2023/04/14	5	18.00	8	17.79	17.95	-3	4,183	-0.07%
2023/04/12	1	17.40	1	17.80	17.45	0	4,312	0.00%
2023/04/10	1	17.05	1	17.15	17.05	0	4,344	0.00%
2023/03/30	3	16.82	0	0.00	16.85	3	4,551	0.07%
2023/03/24	0	0.00	1	16.80	17.05	-1	4,748	-0.02%
2023/03/23	2	16.75	0	0.00	16.80	2	4,798	0.04%
2023/03/22	1	16.70	0	0.00	16.75	1	4,805	0.02%
2023/03/16	0.1	16.60	0	0.00	16.50	0.1	4,745	0.00%
2023/03/14	4	17.05	30	17.05	16.85	-26	4,754	-0.55%
2023/03/13	0	0.00	10	17.25	17.35	-10	4,701	-0.21%
2023/03/10	2.1	17.58	0	0.00	17.55	2.1	4,684	0.04%
2023/03/09	2.1	17.90	3	17.88	17.95	-0.9	4,636	-0.02%
2023/03/08	3	18.10	17	18.16	18.20	-14	4,604	-0.30%
2023/03/06	10	18.25	3	18.15	18.10	7	4,575	0.15%
2023/03/03	6.1	18.47	1	18.35	18.30	5.1	4,560	0.11%
2023/03/02	10	18.35	0	0.00	18.55	10	4,589	0.22%
2023/03/01	20	18.55	0	0.00	18.50	20	4,571	0.44%
2023/02/24	1	18.70	0	0.00	18.95	1	4,556	0.02%
2023/02/23	0	0.00	10	18.85	18.95	-10	4,543	-0.22%
2023/02/22	10	18.65	0	0.00	18.65	10	4,542	0.22%
2023/02/16	1	18.45	0	0.00	18.35	1	4,690	0.02%
2023/02/14	0	0.00	11	18.25	18.20	-11	4,785	-0.23%
2023/02/10	1	17.80	0	0.00	17.95	1	4,808	0.02%
2023/02/09	11	18.05	0	0.00	18.00	11	4,803	0.23%
2023/02/06	1	18.45	0	0.00	18.10	1	4,691	0.02%
2023/02/03	0	0.00	10	18.80	18.70	-10	4,622	-0.22%
2023/02/02	3	18.57	6	18.47	18.60	-3	4,548	-0.07%
2023/02/01	1	18.30	0	0.00	18.65	1	4,444	0.02%
2023/01/31	0	0.00	4	18.59	18.75	-4	4,345	-0.09%
2023/01/30	2	18.05	4.4	18.24	18.30	-2.4	4,170	-0.06%
2023/01/17	1	16.75	0	0.00	17.50	1	3,982	0.03%
2023/01/16	0	0.00	5	17.01	16.75	-5	3,891	-0.13%
2023/01/13	1	17.20	3	17.20	17.10	-2	3,828	-0.05%
2023/01/12	1	17.60	6	17.52	17.65	-5	3,810	-0.13%
2023/01/11	3	17.25	4	17.35	17.25	-1	3,684	-0.03%
2023/01/10	0	0.00	4.1	17.36	17.35	-4.1	3,635	-0.11%
2023/01/09	4.1	17.35	7	17.54	17.10	-2.9	3,554	-0.08%
2023/01/06	22.1	17.35	14	17.39	17.25	8.1	3,404	0.24%
2023/01/05	4.1	17.37	29	17.19	17.20	-24.9	3,295	-0.76%
2023/01/04	2.2	17.15	23	16.91	17.15	-20.8	3,003	-0.69%
2023/01/03	0	0.00	5	16.40	16.25	-5	2,708	-0.18%
2022/12/30	0	0.00	4.9	16.36	16.35	-4.9	2,646	-0.19%
2022/12/29	4	15.71	5	15.72	15.80	-1	2,510	-0.04%
2022/12/28	18	16.04	24	16.00	15.85	-6	2,486	-0.24%
2022/12/27	0	0.00	22	16.10	16.10	-22	2,454	-0.90%
2022/12/23	0	0.00	12.1	15.58	15.55	-12.1	2,367	-0.51%
2022/12/22	0	0.00	24	15.57	15.60	-24	2,357	-1.02%
2022/12/21	21	15.15	2	15.20	15.10	19	2,277	0.83%
2022/12/20	16	15.19	12	15.10	15.10	4	2,268	0.18%
2022/12/19	28	15.50	19	15.42	15.40	9	2,225	0.40%
2022/12/16	30.1	16.13	6	16.06	15.80	24.1	2,185	1.10%
2022/12/15	2	16.00	13	15.99	16.05	-11	2,074	-0.53%
2022/12/14	13	15.38	0	0.00	15.55	13	2,015	0.64%
2022/12/13	0	0.00	7	15.29	15.35	-7	2,002	-0.35%
2022/12/12	0	0.00	6	15.20	15.20	-6	2,003	-0.30%
2022/12/09	2	15.38	0	0.00	15.35	2	2,021	0.10%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/07	0	0.00	2	15.45	15.45	-2	2,014	-0.10%
2022/12/06	13	15.79	0	0.00	15.65	13	1,992	0.65%
2022/12/02	0.1	16.35	0	0.00	16.30	0.1	1,956	0.00%
2022/11/30	5	16.40	0	0.00	16.40	5	1,984	0.25%
2022/11/28	0	0.00	2	16.05	16.20	-2	2,009	-0.10%
2022/11/25	10	16.39	0	0.00	16.25	10	2,018	0.50%
2022/11/24	0	0.00	1	16.30	16.45	-1	2,049	-0.05%
2022/11/22	1	16.00	0	0.00	16.00	1	2,005	0.05%
2022/11/21	0	0.00	1	16.30	16.20	-1	1,995	-0.05%
2022/11/18	1	16.20	16	16.25	16.10	-15	1,976	-0.76%
2022/11/17	0	0.00	1	16.40	16.40	-1	1,952	-0.05%
2022/11/16	17	16.76	2	16.80	16.65	15	1,945	0.77%
2022/11/15	14	16.67	1	16.60	16.60	13	1,967	0.66%
2022/11/14	4	16.43	3.3	16.58	16.55	0.7	1,930	0.03%
2022/11/11	0	0.00	18	16.17	16.25	-18	1,815	-0.99%
2022/11/10	1	15.70	0	0.00	15.70	1	1,706	0.06%
2022/11/07	2	15.20	0	15.20	15.20	2	1,699	0.12%
2022/11/03	0	0.00	8	14.85	14.90	-8	1,699	-0.47%
2022/11/02	0	0.00	5	15.00	15.00	-5	1,725	-0.29%
2022/10/28	1	15.10	0	0.00	14.90	1	1,796	0.06%
2022/10/26	0	0.00	5	14.90	14.80	-5	1,824	-0.27%
2022/10/24	0	0.00	0.2	15.00	14.90	-0.2	1,834	-0.01%
2022/10/21	2	15.00	0	0.00	14.90	2	1,825	0.11%
2022/10/20	1	14.80	0	0.00	15.30	1	1,816	0.06%
2022/10/18	0	0.00	1	15.45	15.45	-1	1,771	-0.06%
2022/10/12	0	0.00	7	15.32	15.50	-7	1,779	-0.39%
2022/10/11	0	0.00	11	15.41	15.30	-11	1,787	-0.62%
2022/10/07	0	0.00	2	15.35	15.40	-2	1,771	-0.11%
2022/10/05	0	0.00	1	15.45	15.45	-1	1,822	-0.05%
2022/10/04	1	14.90	1	15.05	15.05	0	1,899	0.00%
2022/10/03	0	0.00	1	14.80	14.85	-1	1,898	-0.05%
2022/09/28	1	14.30	5	14.31	14.35	-4	1,963	-0.20%
2022/09/26	0	0.00	2	14.65	14.70	-2	2,050	-0.10%
2022/09/23	20	15.03	0	0.00	15.00	20	2,102	0.95%
2022/09/22	0.1	14.95	0	0.00	15.05	0.1	2,162	0.00%
2022/09/16	0	0.00	1	15.55	15.55	-1	2,200	-0.05%
2022/09/15	1	15.15	0	0.00	15.15	1	2,211	0.05%
2022/09/14	0	0.00	1	15.05	15.15	-1	2,253	-0.04%
2022/09/07	1.1	15.39	0	0.00	15.05	1.1	2,311	0.05%
2022/09/06	5.5	15.78	4	15.95	15.50	1.5	2,312	0.06%
2022/09/05	1	16.15	7	16.08	16.00	-6	2,331	-0.26%
2022/09/02	2	16.23	0	0.00	16.30	2	2,367	0.08%
2022/09/01	2	16.50	1	16.25	16.55	1	2,357	0.04%
2022/08/31	12	16.50	2	16.40	16.55	10	2,376	0.42%
2022/08/30	1	15.85	2	16.15	16.10	-1	2,332	-0.04%
2022/08/29	0	0.00	3	15.80	15.85	-3	2,329	-0.13%
2022/08/26	2	16.03	0	0.00	16.00	2	2,323	0.09%
2022/08/25	1	16.05	0	0.00	16.00	1	2,338	0.04%
2022/08/24	3	15.95	4	15.90	15.95	-1	2,362	-0.04%
2022/08/23	7	15.91	6	15.93	15.90	1	2,377	0.04%
2022/08/22	20	16.27	13	16.15	16.10	7	2,375	0.29%
2022/08/18	1	15.40	0	0.00	15.50	1	2,268	0.04%
2022/08/16	2	15.43	0	0.00	15.35	2	2,273	0.09%
2022/08/15	1	15.15	0	0.00	15.20	1	2,267	0.04%
2022/08/12	0.2	14.95	0	0.00	15.00	0.2	2,273	0.01%
2022/08/11	1	14.85	0	0.00	14.85	1	2,303	0.04%
2022/08/09	1	14.65	0	0.00	14.70	1	2,389	0.04%
2022/08/08	0	0.00	4	14.70	14.80	-4	2,437	-0.16%
2022/08/05	1	14.85	0	0.00	14.85	1	2,466	0.04%
2022/08/04	13	14.84	2	14.65	14.65	11	2,645	0.42%
2022/08/02	1	15.40	0	0.00	15.35	1	2,753	0.04%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/26	2	15.80	1	15.80	15.80	1	3,314	0.03%
2022/07/25	1	15.95	3	15.90	15.85	-2	3,337	-0.06%
2022/07/19	0	15.45	0	0.00	15.40	0	3,421	0.00%
2022/07/14	5	15.00	3	15.20	15.10	2	3,459	0.06%
2022/07/13	1	15.10	1	15.10	15.05	0	3,472	0.00%
2022/07/12	5	14.75	0	0.00	15.15	5	3,439	0.15%
2022/07/07	0	0.00	4	15.23	15.30	-4	3,368	-0.12%
2022/07/06	4	15.50	0	0.00	15.40	4	3,361	0.12%
2022/07/05	10	15.47	0	0.00	15.35	10	3,349	0.30%
2022/07/01	3	16.15	4	16.48	16.10	-1	3,294	-0.03%
2022/06/30	2.2	16.95	0	0.00	16.80	2.2	3,261	0.07%
2022/06/28	10	17.60	2	17.50	17.45	8	3,221	0.25%
2022/06/27	0	0.00	6	17.60	17.60	-6	3,231	-0.19%
2022/06/24	0	0.00	9	17.32	17.25	-9	3,245	-0.28%
2022/06/22	2.1	16.95	5	17.03	16.85	-2.9	3,350	-0.09%
2022/06/21	0	0.00	6	17.51	17.50	-6	3,336	-0.18%
2022/06/20	21	17.34	0.1	17.40	17.15	21	3,337	0.63%
2022/06/17	0	0.00	8.5	17.39	17.70	-8.5	3,318	-0.26%
2022/06/16	1.3	17.67	1	17.85	17.45	0.3	3,328	0.01%
2022/06/15	5	17.56	0	0.00	17.70	5	3,356	0.15%
2022/06/14	2.2	17.31	5	17.31	17.50	-2.8	3,375	-0.08%
2022/06/13	4	17.80	0	0.00	17.75	4	3,365	0.12%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/09	2	18.43	30	18.45	18.40	-28	3,420	-0.82%
2022/06/08	1	18.15	0	0.00	18.15	1	3,420	0.03%
2022/06/07	3	18.13	0	0.00	18.20	3	3,476	0.09%
2022/06/02	2.3	18.12	0	0.00	18.05	2.3	3,693	0.06%
2022/06/01	0	0.00	2	18.43	18.40	-2	3,819	-0.05%
2022/05/31	1	18.30	1	18.35	18.25	0	3,837	0.00%
2022/05/30	1	18.25	0	0.00	18.35	1	3,840	0.03%
2022/05/24	1	18.00	0	0.00	17.85	1	3,962	0.03%
2022/05/23	0	0.00	11	18.08	18.05	-11	3,985	-0.28%
2022/05/20	1	17.95	2	17.90	17.95	-1	4,051	-0.02%
2022/05/18	1	17.95	5	18.05	18.00	-4	4,072	-0.10%
2022/05/17	15	17.72	0	0.00	17.70	15	4,040	0.37%
2022/05/16	3	17.48	0	0.00	17.55	3	4,012	0.07%
2022/05/13	1	17.60	3	17.60	17.80	-2	3,958	-0.05%
2022/05/12	40	17.81	269	17.57	17.30	-229	3,961	-5.78%	大賣/鉅額交易
2022/05/11	5	18.74	10	18.93	18.75	-5	3,796	-0.13%
2022/05/10	0	0.00	1	19.35	19.35	-1	3,739	-0.03%
2022/05/09	3	19.70	0	0.00	19.55	3	3,687	0.08%
2022/05/06	3.2	19.93	0	0.00	20.00	3.2	3,743	0.09%
2022/05/05	1	20.30	6	20.36	20.35	-5	3,816	-0.13%
2022/05/04	2	20.70	0	0.00	20.30	2	3,881	0.05%
2022/05/03	13	21.21	7	21.55	20.70	6	3,859	0.16%
2022/04/29	2	20.33	0	0.00	20.10	2	3,581	0.06%
2022/04/28	2	20.13	0	0.00	20.50	2	3,595	0.06%
2022/04/27	4	19.95	0	0.00	20.05	4	3,623	0.11%
2022/04/26	5	20.50	2	20.50	20.45	3	3,618	0.08%
2022/04/25	7.1	20.55	0	0.00	20.45	7.1	3,639	0.20%
2022/04/22	1	21.40	0	0.00	21.40	1	3,660	0.03%
2022/04/21	1	21.35	0	0.00	21.15	1	3,674	0.03%
2022/04/19	0	0.00	5.6	20.77	20.90	-5.6	3,775	-0.15%
2022/04/18	1	20.40	70.2	20.40	20.35	-69.2	3,820	-1.81%
2022/04/15	2	20.85	0	0.00	20.65	2	3,876	0.05%
2022/04/12	1.2	20.59	15	20.40	20.35	-13.8	4,015	-0.34%
2022/04/11	2.4	20.80	0	0.00	20.75	2.4	4,033	0.06%
2022/04/08	1.2	21.21	52.4	21.24	21.30	-51.2	4,070	-1.26%
2022/04/07	22	21.04	15	21.10	20.90	7	4,086	0.17%
2022/04/06	4	21.46	20	21.45	21.50	-16	4,130	-0.39%
2022/04/01	0.1	21.40	1	21.30	21.40	-0.9	4,172	-0.02%
2022/03/31	0.3	21.35	0	0.00	21.40	0.3	4,465	0.01%
2022/03/30	0.2	21.20	1	21.25	21.30	-0.8	4,694	-0.02%
2022/03/29	3.2	21.10	0	0.00	21.10	3.2	4,766	0.07%
2022/03/28	3	21.50	7	21.41	21.50	-4	4,754	-0.08%
2022/03/25	10.1	20.94	0.1	21.10	20.90	10	4,695	0.21%
2022/03/24	1	21.15	0	0.00	21.40	1	4,671	0.02%
2022/03/23	1.2	21.32	0	0.00	21.35	1.2	4,694	0.03%
2022/03/22	11	21.32	0.1	21.35	21.35	10.9	4,745	0.23%
2022/03/21	3	21.35	2	21.45	21.50	1	4,885	0.02%
2022/03/18	2	20.90	4	21.15	21.15	-2	5,233	-0.04%
2022/03/17	1	20.80	5.1	20.80	20.95	-4.1	5,248	-0.08%
2022/03/16	2	20.63	10	20.50	20.45	-8	5,284	-0.15%
2022/03/15	8.1	20.48	0	0.00	20.40	8.1	5,354	0.15%
2022/03/14	2.1	20.92	2	21.25	20.85	0.1	5,376	0.00%
2022/03/11	3	20.57	10	20.50	20.60	-7	5,421	-0.13%
2022/03/10	3.1	20.24	0	0.00	20.40	3.1	5,400	0.06%
2022/03/09	1	19.60	0	0.00	19.55	1	5,402	0.02%
2022/03/08	12	19.58	18	19.41	19.20	-6	5,494	-0.11%
2022/03/07	21.1	20.27	9	20.10	20.15	12.1	5,424	0.22%
2022/03/04	15.2	21.47	0	0.00	21.45	15.2	5,458	0.28%
2022/03/03	2	21.70	7	21.71	21.70	-5	5,550	-0.09%
2022/03/02	5	21.66	3	21.65	21.65	2	5,616	0.04%
2022/03/01	0	0.00	3	21.87	21.80	-3	5,678	-0.05%
2022/02/25	22	21.60	3	21.62	21.60	19	5,733	0.33%
2022/02/24	4	21.88	0	0.00	21.70	4	5,783	0.07%
2022/02/23	3.1	22.37	2	22.35	22.40	1.1	5,727	0.02%
2022/02/22	4.2	22.52	2	22.85	22.45	2.2	5,772	0.04%
2022/02/21	8	23.12	4	23.08	23.20	4	5,849	0.07%
2022/02/18	3	22.57	0	0.00	22.50	3	5,964	0.05%
2022/02/17	1.2	22.58	0	0.00	22.55	1.2	6,082	0.02%
2022/02/16	1	22.30	0	0.00	22.50	1	6,176	0.02%
2022/02/15	6	22.31	0	0.00	22.30	6	6,216	0.10%
2022/02/14	2.2	22.45	0	0.00	22.40	2.2	6,296	0.03%
2022/02/11	0.2	23.00	0	0.00	22.90	0.2	6,319	0.00%
2022/02/09	1	23.05	11	23.00	23.20	-10	6,444	-0.16%
2022/02/07	1	22.05	2	22.35	22.70	-1	6,516	-0.02%
2022/01/26	2	21.98	24	21.98	22.05	-22	6,721	-0.33%
2022/01/25	7	22.09	0	0.00	22.05	7	7,132	0.10%
2022/01/21	1	22.90	9	22.91	22.85	-8	7,444	-0.11%
2022/01/20	0	0.00	2	22.90	23.25	-2	7,536	-0.03%
2022/01/19	3	22.73	7	22.72	22.75	-4	7,583	-0.05%
2022/01/18	2	22.90	0	0.00	22.90	2	7,684	0.03%
2022/01/17	15	22.87	1	22.85	22.95	14	7,695	0.18%
2022/01/14	1	23.10	0	0.00	23.15	1	7,691	0.01%
2022/01/12	1.1	22.91	0	0.00	23.55	1.1	7,741	0.01%
2022/01/11	9	23.17	0	0.00	23.10	9	7,689	0.12%
2022/01/10	2	23.35	0	0.00	23.45	2	7,762	0.03%
2022/01/07	11	23.57	2	23.55	23.50	9	7,758	0.12%
2022/01/06	0	0.00	2	23.75	23.80	-2	7,744	-0.03%
2022/01/05	8.2	23.86	3	23.80	23.80	5.2	7,888	0.07%
2022/01/04	6	23.93	1.1	23.91	23.90	4.9	8,033	0.06%
2022/01/03	6	24.08	10.1	24.04	24.10	-4.1	8,236	-0.05%
2021/12/30	0	0.00	1	24.35	24.40	-1	8,439	-0.01%
2021/12/28	0	0.00	1.2	24.45	24.25	-1.2	8,912	-0.01%
2021/12/27	57.1	24.77	3	24.92	24.55	54.1	8,969	0.60%
2021/12/24	8.1	24.52	4	24.58	24.55	4.1	8,872	0.05%
2021/12/23	4.1	24.04	3	24.00	24.20	1.1	8,763	0.01%
2021/12/22	0	0.00	12	24.05	23.85	-12	8,899	-0.13%
2021/12/21	1	23.70	0	0.00	23.85	1	9,672	0.01%
2021/12/20	1	23.75	0	0.00	23.75	1	10,919	0.01%
2021/12/17	0.1	23.70	0	0.00	23.70	0.1	11,626	0.00%
2021/12/16	9	23.49	2	23.40	23.40	7	11,709	0.06%
2021/12/15	71	23.45	6.1	23.44	23.50	64.9	11,757	0.55%
2021/12/14	8.1	24.44	6	24.17	23.60	2.1	11,674	0.02%
2021/12/13	23	23.70	1	23.70	23.65	22	11,356	0.19%
2021/12/10	36.7	23.87	0	0.00	23.80	36.7	11,436	0.32%
2021/12/09	66	24.15	2	24.15	24.10	64	11,418	0.56%
2021/12/08	90	24.53	2	24.50	24.50	88	11,350	0.78%
2021/12/07	2	24.53	1	24.50	24.55	1	11,364	0.01%
2021/12/03	5	24.73	1.1	24.60	24.55	3.9	11,460	0.03%
2021/12/02	0.1	24.60	1	24.75	24.55	-0.9	11,521	-0.01%
2021/11/30	10	23.83	2	23.80	24.15	8	11,498	0.07%
2021/11/29	1	23.65	17	23.65	23.70	-16	11,497	-0.14%
2021/11/26	2	24.40	8	24.80	24.35	-6	11,492	-0.05%
2021/11/25	1	24.95	9	25.17	25.15	-8	11,641	-0.07%
2021/11/23	2	24.38	0	0.00	24.30	2	12,181	0.02%
2021/11/22	2	24.90	51	24.85	24.95	-49	12,441	-0.39%
2021/11/19	23	25.18	1	25.00	25.00	22	12,794	0.17%
2021/11/18	8	25.32	7	25.44	25.35	1	13,135	0.01%
2021/11/17	23	24.88	0.1	24.90	24.90	22.9	13,576	0.17%
2021/11/16	2.1	25.50	2	25.53	25.45	0.1	14,031	0.00%
2021/11/15	73	25.33	0	0.00	25.00	73	14,288	0.51%
2021/11/12	3	25.33	1	25.45	25.35	2	14,419	0.01%
2021/11/11	7	25.39	24	25.49	25.25	-17	14,487	-0.12%
2021/11/10	6	25.33	7	25.66	25.25	-1	14,686	-0.01%
2021/11/09	16	25.38	16	25.33	25.50	0	14,727	0.00%
2021/11/08	4	25.43	4	25.50	25.50	0	14,830	0.00%
2021/11/05	3	24.97	3	24.77	25.20	0	14,893	0.00%
2021/11/04	6	25.24	5.1	25.26	25.10	0.9	14,941	0.01%
2021/11/03	38	25.55	1.1	25.93	25.55	36.9	14,868	0.25%
2021/11/02	35.2	25.63	43	25.70	25.75	-7.8	14,598	-0.05%
2021/11/01	73	24.68	4	24.74	24.70	69	14,140	0.49%
2021/10/29	11.2	23.84	3	23.70	24.00	8.2	13,986	0.06%
2021/10/28	0	0.00	6	23.40	23.25	-6	13,892	-0.04%
2021/10/27	3	23.18	2	23.30	23.20	1	13,948	0.01%
2021/10/26	5.1	23.82	0	0.00	23.50	5.1	13,963	0.04%
2021/10/25	0	0.00	3	23.90	24.15	-3	14,064	-0.02%
2021/10/22	9	23.91	9	24.23	23.85	0	14,236	0.00%
2021/10/21	10	24.22	4.1	24.17	24.25	5.9	14,331	0.04%
2021/10/20	7	24.00	6	23.86	23.90	1	14,407	0.01%
2021/10/19	3	23.87	5.1	23.76	23.75	-2.1	14,536	-0.01%
2021/10/18	5.1	23.91	4	24.38	23.75	1.1	14,696	0.01%
2021/10/15	2	23.60	0	0.00	23.60	2	14,801	0.01%
2021/10/14	1	23.30	1	23.40	23.30	0	14,915	0.00%
2021/10/13	13	23.44	0	0.00	22.95	13	14,981	0.09%
2021/10/12	6.1	23.30	2	23.30	23.35	4.1	15,093	0.03%
2021/10/08	8.1	24.25	1	24.10	23.80	7.1	15,197	0.05%
2021/10/07	5	24.72	4	24.60	24.60	1	15,341	0.01%
2021/10/06	29	24.94	7	24.57	24.40	22	15,683	0.14%
2021/10/05	17	25.74	7	26.06	26.20	10	15,845	0.06%
2021/10/04	6.2	26.18	6	26.22	26.00	0.2	16,253	0.00%
2021/10/01	5	26.96	1.2	27.00	26.60	3.8	17,458	0.02%
2021/09/30	2	27.70	3	27.90	28.15	-1	19,544	-0.01%
2021/09/29	3	27.92	16	27.69	27.35	-13	20,578	-0.06%
2021/09/28	31	28.80	27	28.37	28.00	4	20,798	0.02%
2021/09/27	112	29.04	97	29.20	29.10	15	20,738	0.07%	大買/
2021/09/24	23.1	27.69	13	27.82	27.50	10.1	20,876	0.05%
2021/09/23	4	25.25	17	25.70	26.30	-13	21,071	-0.06%
2021/09/22	1	25.00	4	25.21	25.15	-3	21,199	-0.01%
2021/09/17	3	26.18	0.1	26.30	25.90	3	21,437	0.01%
2021/09/16	1	26.20	0	0.00	26.20	1	21,692	0.00%
2021/09/15	9	26.51	8	26.69	26.75	1	22,009	0.00%
2021/09/14	2	26.65	0	0.00	26.50	2	23,056	0.01%
2021/09/13	1	26.90	0	0.00	26.95	1	24,384	0.00%
2021/09/10	6	26.93	3	26.95	26.90	3	24,983	0.01%
2021/09/09	0	0.00	2	26.90	26.85	-2	25,064	-0.01%
2021/09/08	8	26.30	1	26.40	26.15	7	25,148	0.03%
2021/09/07	5	26.91	27	26.81	26.85	-22	25,156	-0.09%
2021/09/06	4	27.10	18	26.87	27.05	-14	25,237	-0.06%
2021/09/03	2	27.60	0	0.00	27.35	2	25,676	0.01%
2021/09/02	9	27.60	4.1	27.47	27.40	4.9	26,116	0.02%
2021/09/01	17	28.16	22.2	28.21	28.05	-5.1	26,306	-0.02%
2021/08/31	15.1	28.21	3	28.09	28.20	12.1	26,884	0.04%
2021/08/30	13	29.04	17	29.20	28.80	-4	28,273	-0.01%
2021/08/27	51	30.15	28	30.02	29.80	23	28,864	0.08%
2021/08/26	22	30.45	19	30.42	30.40	3	30,057	0.01%
2021/08/25	10	30.10	10.3	30.28	29.80	-0.3	30,309	0.00%
2021/08/24	42	29.96	43.3	29.90	30.20	-1.3	30,105	0.00%
2021/08/23	55.1	29.32	20	29.53	29.80	35	29,992	0.12%
2021/08/20	16.1	28.84	54	29.12	29.35	-38	29,683	-0.13%
2021/08/19	44	28.08	29	27.72	27.25	15	29,232	0.05%
2021/08/18	11.2	26.30	9	26.64	27.65	2.2	28,981	0.01%
2021/08/17	6.1	27.62	11	27.80	27.20	-4.9	29,034	-0.02%
2021/08/16	11.1	28.22	17	27.93	28.20	-5.9	29,325	-0.02%
2021/08/13	1	27.50	1	27.70	27.70	0	29,278	0.00%
2021/08/12	13	27.72	8	27.73	27.45	5	29,479	0.02%
2021/08/11	3	27.35	0	0.00	27.25	3	29,712	0.01%
2021/08/10	1	27.85	1	28.10	27.80	0	30,267	0.00%
2021/08/09	2	27.75	0.3	27.60	27.50	1.7	30,588	0.01%
2021/08/06	0	0.00	1	27.65	27.50	-1	30,886	0.00%
2021/08/05	0	0.00	4	27.70	27.70	-4	31,285	-0.01%
2021/08/03	0	0.00	1	27.85	27.90	-1	33,285	0.00%
2021/08/02	2	27.70	6	27.63	28.10	-4	33,857	-0.01%
2021/07/30	8	28.22	1	28.25	28.25	7	33,900	0.02%
2021/07/29	13	28.48	13	28.43	28.85	0	34,038	0.00%
2021/07/28	23	26.87	5	26.63	26.75	18	34,043	0.05%
2021/07/27	6	27.55	8	27.69	27.50	-2	34,246	-0.01%
2021/07/26	7	28.14	17	28.55	28.10	-10	34,397	-0.03%
2021/07/23	6	28.69	6.5	28.76	29.00	-0.5	34,542	0.00%
2021/07/22	2.2	27.88	5	28.00	27.90	-2.8	34,617	-0.01%
2021/07/21	9	28.17	27	28.51	27.95	-18	34,729	-0.05%
2021/07/20	8	28.76	11	28.75	28.70	-3	35,260	-0.01%
2021/07/19	12	29.69	12	29.67	29.75	0	35,762	0.00%
2021/07/16	16	29.44	14	29.73	29.55	2	37,051	0.01%
2021/07/15	7	28.89	18	29.30	29.80	-11	37,296	-0.03%
2021/07/14	19	28.66	38	28.65	28.65	-19	37,389	-0.05%
2021/07/13	17.6	29.22	32.7	29.35	28.55	-15.2	37,654	-0.04%
2021/07/12	55.3	30.60	37.8	30.46	30.00	17.5	37,373	0.05%
2021/07/09	42.8	30.94	129.5	31.20	30.60	-86.7	37,170	-0.23%	大賣/
2021/07/08	174.7	31.58	103.2	31.24	31.20	71.5	37,200	0.19%	大買/大賣/
2021/07/07	50.7	31.61	142.4	31.98	33.00	-91.7	37,498	-0.24%	大賣/
2021/07/06	59	30.49	75.4	30.45	30.20	-16.4	36,604	-0.04%
2021/07/05	13	28.82	36	29.33	29.30	-23	35,690	-0.06%
2021/07/02	99.4	29.37	39	29.24	28.75	60.4	35,679	0.17%
2021/07/01	136	29.29	127	29.55	29.15	9	35,241	0.03%	大買/大賣/
2021/06/30	41	28.97	86.6	28.98	29.10	-45.6	34,075	-0.13%
2021/06/29	24	27.98	32.2	28.19	27.95	-8.2	33,456	-0.02%
2021/06/28	49.3	27.90	27	27.82	28.05	22.3	33,345	0.07%
2021/06/25	13	28.20	50	28.28	28.40	-37	33,139	-0.11%
2021/06/24	26	28.17	26	28.20	28.05	0	33,230	0.00%
2021/06/23	96	28.87	70.2	28.92	28.00	25.8	32,962	0.08%
2021/06/22	53.5	28.50	114.2	28.55	28.35	-60.7	32,133	-0.19%	大賣/
2021/06/21	37	26.77	56	26.82	27.20	-19	31,048	-0.06%
2021/06/18	5	25.96	41	25.96	26.20	-36	30,521	-0.12%
2021/06/17	1	26.10	14	26.06	26.05	-13	30,515	-0.04%
2021/06/16	6	26.03	0.1	26.10	25.75	5.9	30,607	0.02%
2021/06/15	15	26.22	18	25.94	26.20	-3	30,771	-0.01%
2021/06/11	47	26.01	55	25.87	25.80	-8	30,806	-0.03%
2021/06/09	19.5	26.42	23	26.23	25.80	-3.5	30,328	-0.01%
2021/06/08	58	26.90	93	26.79	26.95	-35	30,281	-0.12%
2021/06/07	240.1	26.78	211.1	26.92	26.75	29	30,078	0.10%	大買/大賣/
2021/06/04	70.1	26.48	61	26.19	25.45	9.1	29,176	0.03%
2021/06/03	147	26.06	82.5	26.09	26.30	64.5	28,926	0.22%	大買/
2021/06/02	33.5	24.84	12.2	24.65	25.00	21.4	27,737	0.08%
2021/06/01	3.1	23.56	28.1	23.88	24.05	-25	27,738	-0.09%
2021/05/31	26	24.03	5	23.46	23.45	21	28,031	0.07%
2021/05/28	9	23.36	8.2	23.39	23.40	0.8	28,241	0.00%
2021/05/27	10	22.74	9	22.82	22.55	1	28,840	0.00%
2021/05/26	10	22.53	1	22.70	22.65	9	28,940	0.03%
2021/05/25	44	22.41	15	22.66	22.45	29	29,170	0.10%
2021/05/24	40	22.40	17	22.36	22.50	23	29,306	0.08%
2021/05/21	2	21.53	12	21.43	21.80	-10	29,216	-0.03%
2021/05/20	15.1	21.03	4	21.15	20.90	11.1	29,656	0.04%
2021/05/19	12	21.41	21	21.58	21.65	-9	29,814	-0.03%
2021/05/18	38	20.51	63	20.68	21.40	-25	29,967	-0.08%
2021/05/17	66.1	19.93	58	19.88	19.75	8.1	29,750	0.03%
2021/05/14	26.1	22.06	10	22.26	21.90	16.1	29,442	0.05%
2021/05/13	57	23.00	44	22.96	22.75	13	29,129	0.04%
2021/05/12	61	25.22	53.4	25.50	24.30	7.6	28,784	0.03%
2021/05/11	136	28.56	72.2	28.50	27.00	63.8	28,130	0.23%	大買/
2021/05/10	83	27.81	31	27.90	27.70	52	26,837	0.19%
2021/05/07	17	25.62	14	26.20	26.30	3	26,299	0.01%
2021/05/06	26	26.35	92	25.81	26.05	-66	26,174	-0.25%
2021/05/05	70	27.07	12.1	26.67	26.20	57.9	26,135	0.22%
2021/05/04	24.5	26.40	36	26.29	25.65	-11.5	26,011	-0.04%
2021/05/03	32.1	28.51	17	28.60	27.75	15.1	25,692	0.06%
2021/04/29	26	29.14	30	29.35	29.20	-4	25,556	-0.02%
2021/04/28	28.1	29.32	22	29.29	29.50	6.1	25,490	0.02%
2021/04/27	23.1	29.14	76	28.97	29.05	-52.9	25,392	-0.21%
2021/04/26	49.3	29.61	36.1	29.83	29.45	13.2	25,277	0.05%
2021/04/23	17	28.42	42	28.68	28.80	-25	24,765	-0.10%
2021/04/22	71	29.65	89.5	29.07	28.15	-18.5	24,382	-0.08%
2021/04/21	30	28.71	60.9	28.64	28.50	-30.9	23,289	-0.13%
2021/04/20	50.8	28.11	26	28.04	28.15	24.8	22,959	0.11%
2021/04/19	73.7	28.31	87.3	28.31	28.60	-13.7	22,984	-0.06%
2021/04/16	21	27.00	46	27.31	27.35	-25	22,491	-0.11%
2021/04/15	81	26.96	100	27.03	26.55	-19	22,548	-0.08%
2021/04/14	35	26.69	123.1	26.68	26.50	-88.1	22,414	-0.39%	大賣/
2021/04/13	205.3	28.76	127	28.74	27.45	78.3	22,241	0.35%	大買/大賣/
2021/04/12	118.1	26.89	113.4	27.23	27.70	4.7	21,035	0.02%	大買/大賣/
2021/04/09	20.1	25.21	20	25.29	25.20	0.1	20,166	0.00%
2021/04/08	13	25.62	25	25.78	25.75	-12	20,195	-0.06%
2021/04/07	32	25.28	11	25.43	25.20	21	20,189	0.10%
2021/04/06	15	25.27	11	25.52	25.45	4	21,139	0.02%
2021/04/01	32	25.18	22.1	25.34	25.40	9.9	21,886	0.05%
2021/03/31	41	25.10	0	0.00	25.00	41	22,025	0.19%
2021/03/30	77	25.11	1	25.10	25.05	76	22,293	0.34%
2021/03/29	25	25.11	39.1	25.29	25.15	-14.1	22,530	-0.06%
2021/03/26	46	24.63	21	24.65	24.65	25	22,966	0.11%
2021/03/25	68	24.59	33	24.87	24.35	35	23,415	0.15%
2021/03/24	35	24.81	10	24.84	24.70	25	23,412	0.11%
2021/03/23	29.1	24.28	2	24.25	24.20	27.1	23,728	0.11%
2021/03/22	13.1	24.44	31	24.21	24.55	-18	24,839	-0.07%
2021/03/19	60	24.32	2	24.80	24.35	58	25,482	0.23%
2021/03/18	25	24.62	3	24.57	24.65	22	25,393	0.09%
2021/03/17	24	24.86	25	24.90	25.00	-1	25,353	0.00%
2021/03/16	31	25.37	65	25.32	25.05	-34	25,596	-0.13%
2021/03/15	51	26.28	27	26.20	26.00	24	25,472	0.09%
2021/03/12	15	25.98	29.2	26.22	26.50	-14.2	25,862	-0.05%
2021/03/11	17	26.47	15.1	26.52	26.20	1.9	25,667	0.01%
2021/03/10	39	26.29	25	26.34	26.60	14	25,320	0.06%
2021/03/09	25.4	25.73	37	26.19	26.60	-11.6	24,847	-0.05%
2021/03/08	38	25.45	671	25.08	25.25	-633	24,442	-2.59%	大賣/鉅額交易
2021/03/05	51	25.52	24.1	25.15	25.10	26.9	24,446	0.11%
2021/03/04	4.2	25.50	24.3	25.65	25.35	-20.1	24,527	-0.08%
2021/03/03	18	24.96	58.4	25.02	25.10	-40.4	24,643	-0.16%
2021/03/02	84.4	24.51	15.3	25.44	23.85	69.2	24,673	0.28%
2021/02/26	25	24.68	4	24.60	24.55	21	23,870	0.09%
2021/02/25	11.4	24.67	18.2	24.48	24.50	-6.8	23,628	-0.03%
2021/02/24	25	24.14	34.3	24.26	23.75	-9.3	23,315	-0.04%
2021/02/23	22.5	24.81	44	24.94	24.90	-21.5	22,923	-0.09%
2021/02/22	27	24.76	18.1	24.74	24.40	8.9	22,613	0.04%
2021/02/19	11	23.62	89	23.75	24.00	-78	21,988	-0.35%
2021/02/18	30	23.04	49	23.27	23.40	-19	21,673	-0.09%
2021/02/17	7	21.97	80	22.15	22.60	-73	21,185	-0.34%
2021/02/05	2	20.80	16	20.60	20.60	-14	21,124	-0.07%
2021/02/04	3	20.20	93	20.45	20.60	-90	21,036	-0.43%
2021/02/03	1	20.20	3	20.17	20.10	-2	21,083	-0.01%
2021/02/02	12	19.70	13	19.90	20.10	-1	21,054	0.00%
2021/02/01	17	19.21	1	19.40	19.80	16	21,016	0.08%
2021/01/29	9	19.66	3	19.73	19.45	6	20,990	0.03%
2021/01/28	26.8	19.47	0	0.00	19.55	26.8	20,941	0.13%
2021/01/27	35	19.13	6	19.27	19.45	29	20,916	0.14%
2021/01/26	107	19.76	51	19.65	19.70	56	20,753	0.27%	大買/
2021/01/25	2	19.92	2	19.93	20.25	0	20,681	0.00%
2021/01/22	2	19.68	8	19.53	19.80	-6	20,700	-0.03%
2021/01/21	31	19.56	15	19.88	19.55	16	20,658	0.08%
2021/01/20	21	19.91	11	19.51	19.70	10	20,550	0.05%
2021/01/19	15	20.82	15	20.52	20.45	0	20,529	0.00%
2021/01/18	12	20.29	7	20.45	20.75	5	20,590	0.02%
2021/01/15	32	20.58	41	20.60	20.50	-9	20,512	-0.04%
2021/01/14	49	20.85	45	20.86	21.10	4	20,317	0.02%
2021/01/13	14	21.89	34	21.49	21.50	-20	20,062	-0.10%
2021/01/12	74	22.04	36.3	21.83	21.65	37.8	19,936	0.19%
2021/01/11	8	22.89	6	22.78	22.75	2	19,579	0.01%
2021/01/08	21	23.01	49	23.14	23.00	-28	19,476	-0.14%
2021/01/07	19	22.59	17	22.75	22.35	2	19,165	0.01%
2021/01/06	32	22.55	34	22.86	22.30	-2	19,005	-0.01%
2021/01/05	73	22.12	90	22.40	22.40	-17	18,620	-0.09%
2021/01/04	53	23.32	80	23.08	23.00	-27	18,298	-0.15%
2020/12/31	25.1	23.05	10	23.10	23.25	15.1	17,806	0.08%
2020/12/30	50.1	23.53	107	23.27	23.20	-56.9	17,598	-0.32%	大賣/
2020/12/29	808.2	24.35	103	24.11	23.55	705.2	17,264	4.08%	大買/大賣/鉅額交易
2020/12/28	85	23.24	120.5	23.12	23.30	-35.5	16,048	-0.22%	大賣/
2020/12/25	33.1	22.37	17	22.23	22.00	16.1	15,075	0.11%
2020/12/24	15	22.28	58.6	22.49	22.60	-43.6	14,630	-0.30%
2020/12/23	42	21.89	25.8	21.97	21.85	16.2	14,265	0.11%
2020/12/22	54	22.16	43	22.38	21.10	11	14,034	0.08%
2020/12/21	72	22.25	62	22.12	22.15	10	13,356	0.07%
2020/12/18	23.8	21.56	21	21.57	21.70	2.8	12,909	0.02%
2020/12/17	25.1	21.68	17	21.57	21.65	8.1	12,765	0.06%
2020/12/16	106	22.03	167.2	21.99	21.95	-61.2	12,331	-0.50%	大買/大賣/
2020/12/15	91.2	20.73	556.1	20.63	20.85	-464.9	11,296	-4.12%	大賣/鉅額交易
2020/12/14	6	19.98	12	20.05	20.05	-6	10,747	-0.06%
2020/12/11	83.1	20.09	9	19.97	19.70	74.1	11,001	0.67%
2020/12/10	663	20.37	120	20.34	20.05	543	10,978	4.95%	大買/大賣/鉅額交易
2020/12/09	235	19.77	227	19.88	20.05	8	10,723	0.07%	大買/大賣/
2020/12/08	31	19.70	53	19.58	19.80	-22	10,876	-0.20%
2020/12/07	28	18.63	6	18.92	18.60	22	10,537	0.21%
2020/12/04	21	18.75	25	18.66	18.75	-4	10,758	-0.04%
2020/12/03	11	18.73	13	18.76	18.65	-2	10,834	-0.02%
2020/12/02	13	19.39	20	19.35	19.20	-7	10,983	-0.06%
2020/12/01	9	19.28	35	19.05	19.40	-26	10,885	-0.24%
2020/11/30	20	19.26	39	19.26	19.05	-19	10,762	-0.18%
2020/11/27	55	18.52	158	18.43	18.50	-103	10,297	-1.00%	大賣/鉅額交易
2020/11/26	204	17.95	100	17.85	18.10	104	10,050	1.03%	大買/鉅額交易
2020/11/25	17	17.10	5	17.13	16.95	12	10,420	0.12%
2020/11/24	11	16.99	0	0.00	16.85	11	11,456	0.10%
2020/11/23	0	0.00	1	16.85	16.80	-1	12,322	-0.01%
2020/11/20	2	16.80	6	16.92	17.00	-4	12,641	-0.03%
2020/11/19	5	17.05	0	0.00	17.00	5	12,682	0.04%
2020/11/18	20	17.10	0	0.00	17.05	20	12,690	0.16%
2020/11/17	1	17.05	0	0.00	17.10	1	12,685	0.01%
2020/11/16	0	0.00	1	17.00	16.80	-1	12,703	-0.01%
2020/11/13	72	17.18	21	17.51	16.85	51	12,720	0.40%
2020/11/11	2	17.00	22	16.92	17.05	-20	12,385	-0.16%
2020/11/10	10	16.65	4	16.63	16.75	6	12,326	0.05%
2020/11/09	0	0.00	8	16.53	16.50	-8	12,306	-0.07%
2020/11/06	21	16.05	0	0.00	16.00	21	12,252	0.17%
2020/11/02	0	0.00	8.5	16.26	16.45	-8.5	12,625	-0.07%
2020/10/30	7	16.45	2.2	16.37	16.10	4.8	12,590	0.04%
2020/10/29	2	16.50	0	0.00	16.45	2	12,502	0.02%
2020/10/28	9	17.24	5	17.17	16.80	4	12,444	0.03%
2020/10/27	3	17.57	3	17.43	17.35	0	12,406	0.00%
2020/10/26	8	17.32	20	17.26	17.40	-12	12,249	-0.10%
2020/10/23	7	16.79	13	16.72	16.80	-6	12,015	-0.05%
2020/10/22	11	16.25	0	0.00	16.15	11	11,926	0.09%
2020/10/20	6	15.97	0	0.00	16.00	6	11,898	0.05%
2020/10/19	3	16.15	40	16.20	16.25	-37	11,898	-0.31%
2020/10/16	20	16.20	2	16.30	16.15	18	11,900	0.15%
2020/10/15	7	16.31	0	0.00	16.40	7	11,979	0.06%
2020/10/14	0	0.00	1	16.80	16.65	-1	12,112	-0.01%
2020/10/13	3	16.50	2	16.55	16.55	1	12,122	0.01%
2020/10/12	4	16.45	1	16.45	16.45	3	12,197	0.02%
2020/10/08	0	0.00	30	16.85	16.80	-30	12,442	-0.24%
2020/10/07	0.2	17.00	26	16.95	17.00	-25.8	12,479	-0.21%
2020/10/06	8	16.98	5	17.15	16.95	3	12,455	0.02%
2020/10/05	3	16.65	7	16.70	16.70	-4	12,445	-0.03%
2020/09/29	6	16.70	0	0.00	16.75	6	12,585	0.05%
2020/09/28	1	16.95	19	16.95	16.90	-18	12,652	-0.14%
2020/09/25	9	16.77	25	16.35	16.50	-16	12,726	-0.13%
2020/09/24	4	17.01	30	16.89	16.70	-26	12,623	-0.21%
2020/09/23	2	17.65	5	17.65	17.65	-3	12,487	-0.02%
2020/09/22	26	17.48	23	17.51	17.45	3	12,466	0.02%
2020/09/21	33	18.16	5	18.10	17.90	28	12,326	0.23%
2020/09/18	88	18.35	14	18.43	18.25	74	12,286	0.60%
2020/09/17	34	18.40	26	18.20	18.20	8	12,245	0.07%
2020/09/16	32	18.21	57	18.41	18.55	-25	12,087	-0.21%
2020/09/15	28	17.92	24	17.94	17.90	4	11,716	0.03%
2020/09/14	25	17.86	9	17.83	17.70	16	11,687	0.14%
2020/09/11	40	17.82	24	17.74	17.45	16	11,673	0.14%
2020/09/10	24	17.61	23	17.93	17.70	1	11,860	0.01%
2020/09/09	11	17.57	4	17.56	17.45	7	12,503	0.06%
2020/09/08	4	17.34	15	17.52	17.25	-11	12,463	-0.09%
2020/09/07	15	17.54	31	17.46	17.40	-16	12,358	-0.13%
2020/09/04	20	16.84	115	16.96	17.05	-95	12,113	-0.78%	大賣/
2020/09/03	6	17.00	37	17.19	17.20	-31	12,388	-0.25%
2020/09/02	22	16.65	1	16.85	17.00	21	12,253	0.17%
2020/09/01	24	17.09	19	17.08	17.05	5	12,117	0.04%
2020/08/31	207	17.08	88	17.20	17.45	119	11,852	1.00%	大買/鉅額交易
2020/08/28	86	16.06	133	16.52	16.40	-47	11,091	-0.42%	大賣/
2020/08/27	64	15.39	65	15.14	15.15	-1	10,286	-0.01%
2020/08/26	0	0.00	33	15.21	15.30	-33	9,435	-0.35%
2020/08/25	1	13.90	0	0.00	13.95	1	9,154	0.01%
2020/08/24	12	13.93	0	0.00	13.90	12	9,251	0.13%
2020/08/21	36	14.00	0	0.00	13.95	36	9,727	0.37%
2020/08/20	5	14.20	10	13.85	13.75	-5	9,783	-0.05%
2020/08/19	52	14.79	52	14.51	14.50	0	9,664	0.00%
2020/08/17	2	15.00	0	0.00	15.05	2	9,622	0.02%
2020/08/12	9	15.09	20	14.97	14.80	-11	9,882	-0.11%
2020/08/11	2	15.05	0	0.00	15.05	2	9,856	0.02%
2020/08/10	4	15.35	12	15.28	15.00	-8	9,791	-0.08%
2020/08/07	7	14.96	0	0.00	14.85	7	9,679	0.07%
2020/08/06	0	0.00	3	14.92	14.90	-3	9,658	-0.03%
2020/08/03	3	14.25	4	14.25	14.40	-1	9,745	-0.01%
2020/07/31	1	14.65	0	0.00	14.65	1	10,163	0.01%
2020/07/29	0	0.00	13	14.38	14.30	-13	10,326	-0.13%
2020/07/28	2	13.95	1	14.05	14.20	1	10,367	0.01%
2020/07/27	25	14.23	59	14.36	14.15	-34	10,380	-0.33%
2020/07/24	11	14.51	5	14.47	14.35	6	10,448	0.06%
2020/07/23	4	14.94	1	14.85	14.85	3	10,370	0.03%
2020/07/22	2	15.00	1	14.95	14.90	1	10,392	0.01%
2020/07/21	45	14.95	49	15.13	14.90	-4	10,347	-0.04%
2020/07/20	13	14.87	5	15.05	15.10	8	10,242	0.08%
2020/07/17	6	14.73	0	0.00	14.45	6	10,072	0.06%
2020/07/16	15	15.00	15	15.09	14.90	0	10,092	0.00%
2020/07/15	2	15.15	14	15.12	14.75	-12	10,012	-0.12%
2020/07/14	0	0.00	20	14.45	14.30	-20	9,794	-0.20%
2020/07/13	3	14.25	1	14.25	14.30	2	9,803	0.02%
2020/07/10	1	14.00	0	0.00	13.95	1	10,023	0.01%
2020/07/09	0	0.00	8	14.60	14.40	-8	10,033	-0.08%
2020/07/08	0	0.00	64	14.62	14.60	-64	10,021	-0.64%
2020/07/07	12	14.44	5	14.40	14.45	7	9,954	0.07%
2020/07/06	35	14.52	32	14.48	14.70	3	9,943	0.03%
2020/07/03	7	14.09	11	14.10	14.10	-4	9,952	-0.04%
2020/07/02	0	0.00	2	14.10	14.15	-2	10,050	-0.02%
2020/07/01	5	14.27	3	14.30	14.35	2	10,140	0.02%
2020/06/30	2	14.13	2	14.10	14.25	0	10,164	0.00%
2020/06/29	10	14.00	3	13.90	14.00	7	10,181	0.07%
2020/06/24	12	14.17	1	14.25	14.20	11	10,114	0.11%
2020/06/23	14	14.36	6	14.40	14.30	8	10,084	0.08%
2020/06/22	46	14.41	4	14.48	14.55	42	10,079	0.42%
2020/06/19	9	14.61	83	14.50	14.45	-74	10,290	-0.72%
2020/06/18	11	14.89	10	14.90	14.85	1	10,179	0.01%
2020/06/17	43	15.21	33	15.16	14.75	10	10,112	0.10%
2020/06/16	40	14.62	59	14.81	15.10	-19	9,644	-0.20%
2020/06/15	38	14.08	1	14.20	13.75	37	8,973	0.41%
2020/06/12	10	13.30	7	13.16	13.45	3	8,919	0.03%
2020/06/11	1	13.80	22	13.61	13.60	-21	9,002	-0.23%
2020/06/10	27	14.10	5	14.20	13.85	22	9,104	0.24%
2020/06/09	1	13.70	3	13.67	13.90	-2	9,041	-0.02%
2020/06/05	5	13.60	21	13.48	13.65	-16	9,508	-0.17%
2020/06/04	42	13.50	0	0.00	13.45	42	9,736	0.43%
2020/06/03	39	13.90	47	13.73	13.75	-8	9,877	-0.08%
2020/06/02	81	13.40	80	13.35	13.30	1	9,928	0.01%
2020/06/01	5	13.20	1	13.15	13.25	4	10,142	0.04%
2020/05/29	0	0.00	10	13.30	13.20	-10	10,505	-0.10%
2020/05/28	18	13.19	18	13.36	13.10	0	10,702	0.00%
2020/05/27	101	12.45	100	12.55	12.60	1	10,775	0.01%	大買/
2020/05/26	20	12.35	51	12.40	12.40	-31	12,142	-0.26%
2020/05/22	3	12.33	0	0.00	12.20	3	13,903	0.02%
2020/05/20	10	12.72	5	12.70	12.55	5	14,374	0.03%
2020/05/19	37	12.80	9	12.62	12.80	28	14,879	0.19%
2020/05/15	1	11.90	7	12.20	12.00	-6	15,174	-0.04%
2020/05/14	0	0.00	18	12.35	12.05	-18	15,208	-0.12%
2020/05/13	0	0.00	2	12.45	12.45	-2	15,125	-0.01%
2020/05/12	22	12.69	13	12.48	12.60	9	15,106	0.06%
2020/05/11	3	12.50	0	0.00	12.55	3	15,021	0.02%
2020/05/08	13	12.11	0	0.00	12.15	13	14,963	0.09%
2020/05/07	58	12.52	5	12.55	12.30	53	14,839	0.36%
2020/05/06	1	12.85	0	0.00	12.45	1	14,409	0.01%
2020/05/05	5	13.00	0	0.00	13.05	5	14,246	0.04%
2020/04/30	21	13.40	140	13.30	13.40	-119	14,190	-0.84%	大賣/鉅額交易
2020/04/29	140	13.34	143	13.28	13.15	-3	14,217	-0.02%	大買/大賣/
2020/04/28	135	13.05	65	13.10	13.10	70	14,145	0.49%	大買/
2020/04/27	71	12.82	0	0.00	13.00	71	14,252	0.50%
2020/04/24	0	0.00	1	12.55	12.40	-1	14,183	-0.01%
2020/04/23	1	12.45	5	12.65	12.45	-4	14,209	-0.03%
2020/04/22	5	12.60	0	0.00	12.45	5	14,342	0.03%
2020/04/21	0	0.00	4	13.05	12.40	-4	14,360	-0.03%
2020/04/20	1	12.85	101	12.95	13.05	-100	14,296	-0.70%	大賣/
2020/04/17	309	13.17	277	12.99	13.00	32	14,282	0.22%	大買/大賣/
2020/04/16	1	13.10	0	0.00	13.10	1	14,182	0.01%
2020/04/15	483	13.08	452	13.13	13.35	31	14,176	0.22%	大買/大賣/
2020/04/14	0	0.00	13	12.58	12.60	-13	14,042	-0.09%
2020/04/13	5	12.60	2	12.55	12.35	3	14,138	0.02%
2020/04/10	251	12.50	503	12.57	12.60	-252	14,301	-1.76%	大買/大賣/鉅額交易
2020/04/09	23	12.55	2	12.50	12.55	21	14,554	0.14%
2020/04/08	260	12.43	251	12.44	12.50	9	14,715	0.06%	大買/大賣/
2020/04/07	252	12.30	253	12.62	12.35	-1	14,648	-0.01%	大買/大賣/
2020/04/06	5	12.39	2	12.15	12.35	3	14,582	0.02%
2020/04/01	251	12.00	310	11.58	11.95	-59	14,596	-0.40%	大買/大賣/
2020/03/31	10	11.60	7	11.69	11.55	3	14,852	0.02%
2020/03/30	9	11.15	9	11.20	11.65	0	14,875	0.00%
2020/03/27	306	11.65	2	11.70	11.40	304	14,844	2.05%	大買/鉅額交易
2020/03/26	6	11.61	17	11.61	11.60	-11	14,789	-0.07%
2020/03/25	233	11.58	521	11.74	11.65	-288	14,807	-1.95%	大買/大賣/鉅額交易
2020/03/24	2	11.28	0	0.00	11.25	2	14,670	0.01%
2020/03/23	314	10.88	1	10.80	10.95	313	14,700	2.13%	大買/鉅額交易
2020/03/20	1	11.40	5	11.48	11.40	-4	14,672	-0.03%
2020/03/19	100	10.71	229	10.75	10.70	-129	14,718	-0.88%	大賣/鉅額交易
2020/03/18	205	12.23	0	0.00	11.85	205	14,753	1.39%	大買/鉅額交易
2020/03/17	11	12.46	19	12.44	12.75	-8	14,623	-0.05%
2020/03/16	14	13.06	3	13.57	12.75	11	14,477	0.08%
2020/03/13	9	12.98	22	13.14	13.50	-13	14,271	-0.09%
2020/03/12	14	15.16	92	14.80	14.35	-78	14,018	-0.56%
2020/03/11	57	16.29	5	16.10	15.90	52	13,831	0.38%
2020/03/10	26	16.16	22	15.90	16.45	4	13,569	0.03%
2020/03/09	38	16.69	34	16.62	16.20	4	13,285	0.03%
2020/03/06	20	16.96	41	16.99	16.90	-21	13,005	-0.16%
2020/03/05	9	17.44	10	17.70	17.50	-1	12,656	-0.01%
2020/03/04	6	17.38	69	17.75	17.60	-63	12,393	-0.51%
2020/03/03	11	18.03	62	18.10	18.05	-51	11,946	-0.43%
2020/03/02	20	18.16	42	18.29	17.90	-22	11,585	-0.19%
2020/02/27	101	18.75	42	18.46	18.20	59	11,017	0.54%	大買/
2020/02/26	75	17.58	101	17.76	18.05	-26	9,546	-0.27%	大賣/
2020/02/25	13	16.52	19	16.52	16.45	-6	8,046	-0.07%
2020/02/24	12	16.43	5	16.58	16.60	7	7,737	0.09%
2020/02/21	1	16.20	29	16.12	16.25	-28	7,447	-0.38%
2020/02/20	50	16.39	49	16.21	16.10	1	7,157	0.01%
2020/02/19	4	15.84	45	15.71	15.85	-41	6,594	-0.62%
2020/02/18	0	0.00	6	15.00	15.05	-6	6,160	-0.10%
2020/02/17	0	0.00	14	14.54	14.50	-14	5,958	-0.23%
2020/02/14	0	0.00	31	14.20	14.25	-31	5,894	-0.53%
2020/02/13	7	14.09	20	14.09	14.05	-13	5,930	-0.22%
2020/02/12	0	0.00	6	14.10	14.05	-6	5,987	-0.10%
2020/02/11	30	14.10	13	14.02	14.10	17	6,007	0.28%
2020/02/10	150	13.85	149	13.81	13.80	1	6,031	0.02%	大買/大賣/
2020/02/07	1	14.05	12	13.93	14.05	-11	6,037	-0.18%
2020/02/06	1	13.80	203	13.78	13.85	-202	6,019	-3.36%	大賣/鉅額交易
2020/02/05	24	13.49	24	13.67	13.65	0	6,017	0.00%
2020/02/04	62	13.40	7	13.51	13.45	55	5,973	0.92%
2020/02/03	124	13.06	116	13.37	13.40	8	5,965	0.13%	大買/大賣/
2020/01/31	76	13.76	53	13.81	13.80	23	5,836	0.39%
2020/01/30	17	13.71	24	13.77	13.60	-7	5,811	-0.12%
2020/01/20	0	0.00	1	15.00	15.05	-1	5,710	-0.02%
2020/01/17	11	14.95	15	14.95	14.95	-4	5,677	-0.07%
2020/01/16	19	14.73	20.2	14.86	14.85	-1.2	5,645	-0.02%
2020/01/15	10	15.14	2	15.05	15.05	8	5,512	0.15%
2020/01/14	7	15.25	5	15.35	15.25	2	5,502	0.04%
2020/01/13	1	15.20	0	0.00	15.20	1	5,521	0.02%
2020/01/09	8	15.36	15	15.45	15.50	-7	5,566	-0.13%
2020/01/08	11	15.36	0	0.00	15.20	11	5,523	0.20%
2020/01/07	30	15.70	2	15.73	15.60	28	5,417	0.52%
2020/01/06	57	15.72	60	15.72	15.90	-3	5,266	-0.06%
2020/01/03	37	15.80	37	15.92	15.70	0	5,073	0.00%
2020/01/02	16	15.77	9	15.47	15.75	7	4,772	0.15%
2019/12/30	4	14.93	1	14.90	15.00	3	4,477	0.07%
2019/12/27	15	15.04	4	15.09	15.00	11	4,400	0.25%
2019/12/26	66	14.66	94	14.94	14.95	-28	4,265	-0.66%
2019/12/25	30	14.30	23	14.29	14.30	7	3,898	0.18%
2019/12/23	1	14.30	0	0.00	14.40	1	3,796	0.03%
2019/12/20	15	14.47	0	0.00	14.35	15	3,750	0.40%
2019/12/19	25	14.90	16	14.81	14.65	9	3,677	0.24%
2019/12/18	10	14.45	10	14.60	14.70	0	3,566	0.00%
2019/12/17	13	14.43	28	14.54	14.55	-15	3,473	-0.43%
2019/12/16	176	14.45	10	14.40	14.40	166	3,346	4.96%	大買/鉅額交易
2019/12/13	5	13.80	43	13.96	14.10	-38	3,149	-1.21%
2019/12/12	1	13.75	6	13.84	13.75	-5	2,886	-0.17%
2019/12/11	0	0.00	10	13.65	13.70	-10	2,782	-0.36%
2019/12/09	0	0.00	9	13.66	13.75	-9	2,715	-0.33%
2019/12/06	1	13.40	14	13.45	13.45	-13	2,609	-0.50%
2019/12/05	4	12.95	1	12.95	12.95	3	2,471	0.12%
2019/12/04	7	13.01	0	0.00	13.00	7	2,470	0.28%
2019/12/03	3	13.02	0	0.00	13.00	3	2,469	0.12%
2019/12/02	6	13.08	0	0.00	13.05	6	2,479	0.24%
2019/11/18	20	13.15	0	0.00	13.15	20	2,518	0.79%
2019/11/15	12	13.15	1	13.15	13.15	11	2,556	0.43%
2019/11/14	4	13.05	3	13.05	13.00	1	2,553	0.04%
2019/11/13	6	13.13	0	0.00	13.10	6	2,553	0.24%
2019/11/12	42	13.20	0	0.00	13.15	42	2,553	1.64%
2019/11/11	5	13.36	16	13.30	13.30	-11	2,528	-0.43%
2019/11/08	2	13.55	1	13.65	13.50	1	2,480	0.04%
2019/11/07	5	13.55	0	0.00	13.65	5	2,448	0.20%
2019/11/04	1	13.60	4	13.64	13.60	-3	2,315	-0.13%
2019/10/31	1	13.60	13	13.60	13.55	-12	2,329	-0.52%
2019/10/30	1	13.65	0	0.00	13.65	1	2,316	0.04%
2019/10/29	0	0.00	177	13.70	13.65	-177	2,332	-7.59%	大賣/鉅額交易
2019/10/25	5	13.75	1	13.75	13.75	4	2,300	0.17%
2019/10/23	2	13.78	1	13.70	13.70	1	2,301	0.04%
2019/10/21	1	13.70	0	0.00	13.85	1	2,297	0.04%
2019/10/18	3	13.57	0	0.00	13.65	3	2,261	0.13%
2019/10/16	11	13.50	0	0.00	13.60	11	2,241	0.49%
2019/10/15	8	13.52	0	0.00	13.50	8	2,331	0.34%
2019/10/14	3	13.60	0	0.00	13.70	3	2,523	0.12%
2019/10/09	3	13.53	0	0.00	13.50	3	2,506	0.12%
2019/10/08	1	13.65	0	0.00	13.60	1	2,494	0.04%
2019/10/07	5	13.75	0	0.00	13.70	5	2,487	0.20%
2019/10/04	4	13.56	0	0.00	13.55	4	2,490	0.16%
2019/10/03	2	13.58	0	0.00	13.60	2	2,488	0.08%
2019/10/02	1	13.70	0	0.00	13.70	1	2,498	0.04%
2019/09/27	5	13.73	0	0.00	13.65	5	2,516	0.20%
2019/09/26	3	13.93	0	0.00	13.90	3	2,508	0.12%
2019/09/25	10	14.01	0	0.00	13.95	10	2,527	0.40%
2019/09/24	4	14.26	0	0.00	14.20	4	2,519	0.16%
2019/09/23	2	14.45	0	0.00	14.45	2	2,523	0.08%
2019/09/18	0	0.00	1	14.45	14.50	-1	2,519	-0.04%
2019/09/16	1	14.60	0	0.00	14.55	1	2,542	0.04%
2019/09/12	0	0.00	10	14.45	14.40	-10	2,563	-0.39%
2019/09/10	2	14.60	0	0.00	14.60	2	2,569	0.08%
2019/09/09	0	0.00	1	14.60	14.65	-1	2,563	-0.04%
2019/09/06	0	0.00	1	14.60	14.65	-1	2,503	-0.04%
2019/09/04	0	0.00	1	14.65	14.65	-1	2,596	-0.04%
2019/09/03	1	14.65	17	14.24	14.70	-16	2,606	-0.61%
2019/09/02	0	0.00	3	14.10	14.25	-3	2,565	-0.12%
2019/08/30	15	13.98	0	0.00	14.05	15	2,641	0.57%
2019/08/26	1	13.35	0	0.00	13.60	1	3,247	0.03%
2019/08/23	1	13.65	0	0.00	13.60	1	3,260	0.03%
2019/08/21	2	13.80	0	0.00	13.75	2	3,324	0.06%
2019/08/20	1	14.00	2	14.00	14.00	-1	3,355	-0.03%
2019/08/19	2	13.60	0	0.00	13.55	2	3,316	0.06%
2019/08/16	7	13.41	5	13.45	13.55	2	3,343	0.06%
2019/08/15	3	13.48	0	0.00	13.55	3	3,329	0.09%
2019/08/14	1	13.80	0	0.00	13.70	1	3,336	0.03%
2019/08/13	2	13.90	0	0.00	13.80	2	3,327	0.06%
2019/08/12	3	14.00	0	0.00	14.05	3	3,325	0.09%
2019/08/07	0	0.00	0.3	14.30	14.15	-0.3	3,392	-0.01%
2019/08/06	1	14.30	0	0.00	14.30	1	3,438	0.03%
2019/08/05	2	14.23	0	0.00	14.25	2	3,463	0.06%
2019/08/02	2	14.55	2	14.58	14.55	0	3,614	0.00%
2019/07/31	7	14.90	4	14.96	14.95	3	3,691	0.08%
2019/07/30	4	15.14	0	0.00	15.15	4	3,756	0.11%
2019/07/29	0	0.00	1	15.40	15.35	-1	3,914	-0.03%
2019/07/24	0	0.00	2	15.20	15.20	-2	4,820	-0.04%
2019/07/23	5	15.14	1	15.05	15.10	4	4,865	0.08%
2019/07/19	12	15.14	0	0.00	15.20	12	4,855	0.25%
2019/07/18	17	15.30	2	15.38	15.30	15	4,860	0.31%
2019/07/17	4	15.56	1	15.65	15.60	3	4,838	0.06%
2019/07/16	5	15.62	7	15.37	16.00	-2	4,789	-0.04%
2019/07/08	3	14.63	0	0.00	14.60	3	4,890	0.06%
2019/07/05	0	0.00	12	14.95	14.90	-12	4,981	-0.24%
2019/07/04	0	0.00	2	14.95	14.90	-2	5,059	-0.04%
2019/07/03	1	14.80	0	0.00	14.90	1	5,130	0.02%
2019/07/02	3	14.95	1	14.85	14.90	2	5,200	0.04%
2019/06/27	25	14.85	9	14.95	15.05	16	5,447	0.29%
2019/06/26	3	14.80	1	14.70	14.80	2	5,473	0.04%
2019/06/25	1	14.80	0	0.00	14.65	1	5,511	0.02%
2019/06/24	2	14.75	0	0.00	14.85	2	5,572	0.04%
2019/06/21	8	14.79	0	0.00	14.65	8	5,653	0.14%
2019/06/20	1	14.90	7	14.97	14.90	-6	5,769	-0.10%
2019/06/19	1	14.60	5	14.67	14.80	-4	6,047	-0.07%
2019/06/17	0	0.00	2	14.50	14.40	-2	6,523	-0.03%
2019/06/13	1	14.65	13	14.61	14.65	-12	7,464	-0.16%
2019/06/12	10	14.58	9	14.58	14.70	1	8,354	0.01%
2019/06/11	0	0.00	2	14.30	14.30	-2	8,449	-0.02%
2019/06/10	7	14.04	0	0.00	14.05	7	8,771	0.08%
2019/06/06	40	14.07	0	0.00	14.05	40	9,203	0.43%
2019/06/05	41	14.37	0	0.00	14.25	41	9,367	0.44%
2019/06/04	0	0.00	6	14.22	14.30	-6	9,419	-0.06%
2019/06/03	12	14.26	1	14.30	14.10	11	9,449	0.12%
2019/05/31	5	14.55	4	15.35	14.55	1	9,414	0.01%
2019/05/30	0	0.00	1	15.25	15.15	-1	9,112	-0.01%
2019/05/28	7	15.06	0	0.00	15.50	7	9,215	0.08%
2019/05/27	7	15.11	0	0.00	15.20	7	9,364	0.07%
2019/05/24	5	15.52	3	15.50	15.45	2	9,482	0.02%
2019/05/23	4	15.64	0	0.00	15.45	4	9,507	0.04%
2019/05/22	1	16.05	1	16.05	15.95	0	9,526	0.00%
2019/05/21	2	15.68	0	0.00	16.00	2	9,584	0.02%
2019/05/20	2	15.78	4	15.71	15.70	-2	9,633	-0.02%
2019/05/17	1	15.75	0	0.00	15.50	1	9,715	0.01%
2019/05/16	1	16.00	0	0.00	15.80	1	9,869	0.01%
2019/05/15	0	0.00	1	15.70	15.90	-1	10,090	-0.01%
2019/05/14	2	15.00	0	0.00	15.45	2	10,199	0.02%
2019/05/13	2	15.53	2	15.45	15.30	0	10,319	0.00%
2019/05/10	33	15.94	25	15.45	15.50	8	10,295	0.08%
2019/05/09	19	16.46	0	0.00	16.40	19	10,147	0.19%
2019/05/08	9	16.56	0	0.00	16.70	9	10,122	0.09%
2019/05/07	32	16.92	1	16.85	16.80	31	10,112	0.31%
2019/05/06	39	17.06	107	16.73	16.75	-68	10,056	-0.68%	大賣/
2019/05/03	2	17.70	2	17.55	17.55	0	9,947	0.00%
2019/05/02	42	17.92	93	17.84	17.70	-51	9,848	-0.52%
2019/04/30	9	17.83	49	17.48	18.10	-40	9,508	-0.42%
2019/04/29	20	17.08	4	16.95	16.90	16	9,059	0.18%
2019/04/26	0	0.00	5	16.65	16.75	-5	8,995	-0.06%
2019/04/25	5	16.85	0	0.00	16.75	5	8,987	0.06%
2019/04/24	1	16.90	0	0.00	16.90	1	8,990	0.01%
2019/04/22	0	0.00	10	17.00	16.95	-10	8,930	-0.11%
2019/04/19	2	16.60	2	16.60	16.55	0	8,864	0.00%
2019/04/18	15	16.68	1	16.75	16.45	14	8,863	0.16%
2019/04/17	1	16.85	0	0.00	16.85	1	8,861	0.01%
2019/04/16	5	17.00	6	16.95	17.00	-1	8,858	-0.01%
2019/04/15	1	16.75	0	0.00	16.90	1	8,825	0.01%
2019/04/12	1	16.50	4	16.35	16.35	-3	8,782	-0.03%
2019/04/11	15	16.77	32	16.80	16.65	-17	8,701	-0.20%
2019/04/09	14	17.03	1	17.05	17.05	13	8,563	0.15%
2019/04/08	4	17.33	0	0.00	17.20	4	8,487	0.05%
2019/04/03	5	17.43	0	0.00	17.40	5	8,414	0.06%
2019/04/02	25	17.61	10	17.62	17.65	15	8,362	0.18%
2019/04/01	11	17.05	1	17.05	17.10	10	8,220	0.12%
2019/03/29	33	17.07	3	17.15	17.05	30	8,137	0.37%
2019/03/27	5	17.28	0	0.00	17.20	5	8,136	0.06%
2019/03/26	40	17.20	7	17.13	17.10	33	8,096	0.41%
2019/03/25	82	17.20	8	17.09	17.05	74	8,034	0.92%
2019/03/22	52	17.48	15	17.61	17.45	37	7,913	0.47%
2019/03/21	16	18.26	1	18.25	18.15	15	7,644	0.20%
2019/03/20	10	18.11	16	18.29	18.05	-6	7,508	-0.08%
2019/03/19	35	19.44	26	19.82	18.90	9	7,176	0.13%
2019/03/18	31	20.94	14	21.27	20.75	17	6,678	0.25%
2019/03/15	4	19.81	31	19.96	20.85	-27	6,362	-0.42%
2019/03/14	0	0.00	1	19.30	19.30	-1	5,534	-0.02%
2019/03/13	11	19.00	16	19.23	18.95	-5	5,465	-0.09%
2019/03/12	12	18.82	28	18.89	19.00	-16	5,169	-0.31%
2019/03/11	0	0.00	8	17.80	17.70	-8	4,796	-0.17%
2019/03/08	1	17.00	2	17.05	16.95	-1	4,838	-0.02%
2019/03/07	13	17.32	0	0.00	17.25	13	4,883	0.27%
2019/03/06	2	17.45	2	17.80	17.80	0	4,838	0.00%
2019/03/05	3	17.70	5	17.75	17.65	-2	4,744	-0.04%
2019/03/04	0	0.00	10	17.30	17.35	-10	4,655	-0.21%
2019/02/27	10	17.50	20	17.31	17.45	-10	4,632	-0.22%
2019/02/26	25	17.96	7	17.96	17.80	18	4,707	0.38%
2019/02/25	5	17.75	31	17.86	17.95	-26	4,584	-0.57%
2019/02/21	5	17.16	0	0.00	17.30	5	4,426	0.11%
2019/02/20	0	0.00	22	17.20	17.20	-22	4,448	-0.49%
2019/02/19	0	0.00	3	17.20	17.15	-3	4,383	-0.07%
2019/02/18	2	17.05	8	16.97	17.00	-6	4,309	-0.14%
2019/02/15	2	17.10	4	16.96	17.05	-2	4,241	-0.05%
2019/02/14	0	0.00	13	16.99	17.15	-13	4,070	-0.32%
2019/02/13	15	16.18	5	16.40	16.40	10	3,827	0.26%
2019/02/12	8	15.96	21	15.95	16.05	-13	3,718	-0.35%
2019/02/11	4	15.20	2	15.25	15.30	2	3,568	0.06%
2019/01/30	6	15.17	2	15.15	15.15	4	3,574	0.11%
2019/01/29	2	15.03	0	0.00	15.10	2	3,613	0.06%
2019/01/28	2	15.00	5	15.05	15.05	-3	3,608	-0.08%
2019/01/24	2	14.50	0	0.00	14.80	2	3,623	0.06%
2019/01/23	1	14.30	0	0.00	14.55	1	3,581	0.03%
2019/01/22	10	14.48	2.2	14.47	14.55	7.8	3,580	0.22%
2019/01/21	0	0.00	2	14.60	14.50	-2	3,611	-0.06%
2019/01/18	5	14.45	5	14.45	14.50	0	3,634	0.00%
2019/01/17	1	14.45	0	0.00	14.45	1	3,674	0.03%
2019/01/10	11	14.16	0	0.00	14.20	11	3,754	0.29%
2019/01/09	0	0.00	1	14.35	14.35	-1	3,755	-0.03%
2019/01/08	0	0.00	2	13.95	14.15	-2	3,730	-0.05%
2019/01/07	1	13.75	2	13.85	13.65	-1	3,733	-0.03%
2019/01/04	4	13.26	0	0.00	13.45	4	3,760	0.11%
2019/01/03	12	13.77	0	0.00	13.70	12	3,874	0.31%
2019/01/02	6	14.06	5	14.05	14.00	1	3,875	0.03%
2018/12/28	3	14.32	0	0.00	14.25	3	3,918	0.08%
2018/12/27	0	0.00	2	14.50	14.50	-2	4,006	-0.05%
2018/12/26	6	14.24	0	0.00	14.20	6	4,016	0.15%
2018/12/25	17	14.24	0	0.00	14.20	17	4,046	0.42%
2018/12/24	11	14.66	0	0.00	14.65	11	4,019	0.27%
2018/12/21	8	14.73	0	0.00	14.95	8	4,042	0.20%
2018/12/19	0	0.00	5	15.58	15.40	-5	4,039	-0.12%
2018/12/18	1	15.65	0	0.00	15.55	1	4,038	0.02%
2018/12/17	5	15.80	0	0.00	15.80	5	4,021	0.12%
2018/12/12	2	15.98	1	16.05	16.05	1	4,123	0.02%
2018/12/11	6	15.86	0	0.00	15.85	6	4,171	0.14%
2018/12/10	6	15.99	4	16.24	15.80	2	4,204	0.05%
2018/12/07	3	16.63	3	16.67	16.60	0	4,121	0.00%
2018/12/06	6	16.71	1	16.30	16.45	5	4,073	0.12%
2018/12/04	7	17.36	11	17.43	17.30	-4	4,125	-0.10%
2018/12/03	15	17.47	9	17.56	17.50	6	4,110	0.15%
2018/11/30	1.2	16.70	13	16.88	17.10	-11.8	3,861	-0.31%
2018/11/23	9	16.54	7	16.92	16.35	2	3,702	0.05%
2018/11/22	4	16.61	7	16.56	16.70	-3	3,519	-0.09%
2018/11/21	0	0.00	3	16.10	16.25	-3	3,452	-0.09%
2018/11/19	0	0.00	4	16.28	16.50	-4	3,520	-0.11%
2018/11/16	3	15.85	0	0.00	15.85	3	3,685	0.08%
2018/11/14	5	15.81	0	0.00	15.75	5	3,725	0.13%
2018/11/13	3	15.82	0	0.00	16.00	3	3,766	0.08%
2018/11/12	0	0.00	1	16.25	16.15	-1	3,917	-0.03%
2018/11/09	2	15.95	2	16.40	16.05	0	3,979	0.00%
2018/11/08	0	0.00	6	16.43	16.30	-6	4,025	-0.15%
2018/11/07	0	0.00	3	16.30	16.30	-3	4,070	-0.07%
2018/11/06	13	16.06	0	0.00	16.05	13	4,169	0.31%
2018/11/05	7	16.67	5	16.77	16.80	2	4,168	0.05%
2018/11/02	0	0.00	5	16.59	16.75	-5	4,275	-0.12%
2018/11/01	0	0.00	6	16.25	16.30	-6	4,277	-0.14%
2018/10/31	59	15.60	58	15.75	15.75	1	4,575	0.02%
2018/10/30	1	15.15	0	0.00	15.15	1	4,667	0.02%
2018/10/29	5	15.10	0	0.00	15.10	5	4,722	0.11%
2018/10/26	5	15.95	10	15.90	15.25	-5	4,787	-0.10%
2018/10/25	13	15.78	3	15.90	15.75	10	4,873	0.21%
2018/10/24	0	0.00	1	16.65	16.70	-1	5,198	-0.02%
2018/10/23	16	16.78	0	0.00	16.70	16	5,609	0.29%
2018/10/19	1	16.75	0	0.00	16.70	1	5,623	0.02%
2018/10/12	1	16.80	1	16.60	16.90	0	5,626	0.00%
2018/10/11	25	16.89	3	16.85	16.75	22	5,614	0.39%
2018/10/08	5	18.75	7	18.70	18.65	-2	5,492	-0.04%
2018/10/05	33	19.11	1	19.45	19.05	32	5,455	0.59%
2018/10/03	3	20.77	0	0.00	20.50	3	5,380	0.06%
2018/10/01	1	21.00	0	0.00	21.30	1	5,589	0.02%
2018/09/28	1	21.20	1	21.30	21.15	0	5,687	0.00%
2018/09/27	16	21.63	11	21.90	21.35	5	5,676	0.09%
2018/09/26	11	21.50	20	21.60	21.40	-9	5,626	-0.16%
2018/09/21	2	21.25	1	21.25	21.35	1	5,751	0.02%
2018/09/20	5	21.20	0	0.00	21.25	5	5,778	0.09%
2018/09/19	1	22.20	0	0.00	22.05	1	5,749	0.02%
2018/09/12	10	20.25	1	20.55	20.20	9	5,833	0.15%
2018/09/11	0	0.00	4	20.05	20.50	-4	5,845	-0.07%
2018/09/10	21	20.30	0	0.00	20.25	21	5,816	0.36%
2018/09/07	6	21.53	0	0.00	21.40	6	5,732	0.10%
2018/09/06	2	22.20	0	0.00	22.35	2	5,723	0.03%
2018/08/31	0	0.00	6	23.15	22.80	-6	5,720	-0.10%
2018/08/27	1	23.10	0	0.00	23.10	1	5,802	0.02%
2018/08/24	4	23.25	6	23.31	23.00	-2	5,806	-0.03%
2018/08/23	3	23.53	142	23.14	23.80	-139	5,783	-2.40%	大賣/鉅額交易
2018/08/22	100	22.30	0	0.00	22.20	100	5,559	1.80%
2018/08/21	0	0.00	15	22.20	22.25	-15	5,557	-0.27%
2018/08/20	55	21.91	52	22.05	22.05	3	5,544	0.05%
2018/08/16	7	20.98	0	0.00	21.20	7	5,382	0.13%
2018/08/15	40	21.41	0	0.00	21.40	40	5,392	0.74%
2018/08/13	8	22.11	0	0.00	22.05	8	5,275	0.15%
2018/08/10	1	23.60	0	0.00	23.50	1	5,161	0.02%
2018/08/09	7	23.37	1	23.70	23.65	6	5,148	0.12%
2018/08/08	4	24.28	1	24.35	24.25	3	5,070	0.06%
2018/08/07	15	24.72	0	0.00	24.50	15	5,041	0.30%
2018/08/06	9	26.87	2	26.95	26.75	7	4,767	0.15%
2018/08/03	6	26.45	12	26.57	26.40	-6	4,706	-0.13%
2018/08/02	8	26.79	3	26.88	26.70	5	4,799	0.10%
2018/08/01	4	27.45	3	27.35	27.55	1	4,725	0.02%
2018/07/31	21	27.39	10	27.25	26.90	11	4,639	0.24%
2018/07/30	19	26.46	8	26.69	27.60	11	4,313	0.26%
2018/07/27	2	25.05	0	0.00	25.10	2	3,894	0.05%
2018/07/23	1	23.75	1	24.35	23.85	0	3,801	0.00%
2018/07/20	2	24.30	4	24.25	24.25	-2	3,814	-0.05%
2018/07/19	2	24.70	0	0.00	24.60	2	3,831	0.05%
2018/07/18	1	24.70	0	0.00	24.70	1	3,860	0.03%
2018/07/17	1	24.55	0	0.00	24.50	1	3,872	0.03%
2018/07/16	10	25.45	1	25.40	25.05	9	4,030	0.22%
2018/07/13	2	24.95	2	25.00	25.15	0	4,033	0.00%
2018/07/10	7	25.01	0	0.00	24.90	7	4,040	0.17%
2018/07/09	3	24.87	0	0.00	24.90	3	3,970	0.08%
2018/07/06	1	23.40	0	0.00	23.75	1	3,846	0.03%
2018/07/05	0	0.00	6	23.58	23.05	-6	3,845	-0.16%
2018/07/04	6	23.69	0	0.00	23.70	6	4,001	0.15%
2018/06/29	1	25.90	25	25.90	26.00	-24	3,807	-0.63%
2018/06/28	4	26.24	0	0.00	25.80	4	3,749	0.11%
2018/06/27	1	26.35	0	0.00	26.40	1	3,717	0.03%
2018/06/26	25	25.90	0	0.00	26.05	25	3,635	0.69%
2018/06/22	1	27.50	0	0.00	27.40	1	3,494	0.03%
2018/06/21	3	28.65	0	0.00	28.40	3	3,478	0.09%
2018/06/20	20	28.55	1	29.20	28.55	19	3,504	0.54%
2018/06/19	11	29.31	0	0.00	28.80	11	3,489	0.32%
2018/06/14	1	30.95	0	0.00	30.65	1	3,462	0.03%
2018/06/11	6	31.54	2	31.50	31.55	4	3,459	0.12%
2018/06/07	2	33.35	0	0.00	32.75	2	3,462	0.06%
2018/06/06	2	33.45	0	0.00	33.35	2	3,498	0.06%
2018/06/01	1	32.80	0	0.00	33.15	1	3,513	0.03%
2018/05/16	3	35.03	0	0.00	34.30	3	4,153	0.07%
2018/05/14	0	0.00	20	35.30	35.60	-20	4,235	-0.47%
2018/05/11	0	0.00	2	34.55	34.65	-2	4,198	-0.05%
2018/05/10	20	34.00	1	33.55	33.50	19	4,197	0.45%
2018/05/08	0	0.00	1	34.90	35.20	-1	4,133	-0.02%
2018/05/07	1	34.90	0	0.00	34.60	1	4,137	0.02%
2018/05/04	0	0.00	10	35.10	35.30	-10	4,241	-0.24%
2018/05/03	10	35.66	0	0.00	35.70	10	4,286	0.23%
2018/04/27	13	35.40	0	0.00	34.60	13	4,402	0.30%
2018/04/25	1	37.25	0	0.00	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	0	0.00	2	36.70	37.20	-2	4,703	-0.04%
2018/04/19	0	0.00	2	34.50	35.50	-2	4,564	-0.04%
2018/04/18	1	34.25	0	0.00	34.50	1	4,582	0.02%
2018/04/17	3	34.25	3	34.65	34.50	0	4,647	0.00%
2018/04/16	2	34.55	2	34.90	34.95	0	4,769	0.00%
2018/04/12	0	0.00	3	35.60	35.50	-3	5,264	-0.06%
2018/04/11	2	35.15	2	35.50	35.00	0	5,325	0.00%
2018/04/10	4	34.43	1	33.55	35.45	3	5,281	0.06%
2018/04/02	1	32.70	0	0.00	32.70	1	5,270	0.02%
2018/03/27	1	32.85	0	0.00	32.80	1	5,678	0.02%
2018/03/26	0	0.00	1	32.20	32.20	-1	5,839	-0.02%
2018/03/23	2	33.08	3	32.90	32.85	-1	5,831	-0.02%
2018/03/21	3	34.28	0.1	34.30	34.25	2.9	5,932	0.05%
2018/03/20	0	0.00	2	35.55	35.15	-2	6,175	-0.03%
2018/03/16	0	0.00	2	37.20	36.65	-2	6,273	-0.03%
2018/03/15	0	0.00	1	37.45	37.25	-1	6,276	-0.02%
2018/03/12	0	0.00	5	37.55	37.60	-5	6,478	-0.08%
2018/03/09	1	36.55	0	0.00	36.80	1	6,687	0.01%
2018/03/08	0	0.00	1	36.75	36.50	-1	6,698	-0.01%
2018/03/07	7	36.32	21	36.31	36.10	-14	6,789	-0.21%
2018/03/06	2	35.30	18	35.64	36.10	-16	6,922	-0.23%
2018/03/05	0	0.00	3	37.85	36.15	-3	6,935	-0.04%
2018/03/02	4	37.16	6	37.45	37.65	-2	6,967	-0.03%
2018/03/01	4	37.24	5	37.15	37.35	-1	6,992	-0.01%
2018/02/27	3	36.87	2	36.58	36.55	1	6,965	0.01%
2018/02/26	13	37.21	9	36.95	37.00	4	6,882	0.06%
2018/02/23	13	34.14	27	34.23	34.70	-14	6,714	-0.21%
2018/02/22	4	32.33	0	0.00	32.35	4	6,804	0.06%
2018/02/21	2	31.70	0	0.00	32.40	2	6,875	0.03%
2018/02/06	4	31.58	2	30.93	31.20	2	7,074	0.03%
2018/02/02	2	34.95	0	0.00	34.80	2	7,066	0.03%
2018/02/01	0	0.00	1	34.55	34.50	-1	7,156	-0.01%
2018/01/31	3	33.40	0	0.00	33.40	3	7,224	0.04%
2018/01/30	11	34.00	5	34.28	33.90	6	7,414	0.08%
2018/01/29	26	34.00	7	34.18	33.70	19	7,487	0.25%
2018/01/26	1	35.05	0	0.00	35.00	1	7,417	0.01%
2018/01/22	0	0.00	3	35.90	36.10	-3	7,635	-0.04%
2018/01/19	24	36.08	20	35.70	36.45	4	7,686	0.05%
2018/01/18	0	0.00	10	38.00	37.75	-10	7,468	-0.13%
2018/01/17	1	37.85	0	0.00	37.75	1	7,545	0.01%
2018/01/15	0	0.00	4	37.55	37.70	-4	7,944	-0.05%
2018/01/12	12	37.19	0	0.00	37.20	12	8,164	0.15%
2018/01/11	2	36.70	0	0.00	36.70	2	8,320	0.02%
2018/01/10	5	38.06	8	37.70	37.25	-3	8,355	-0.04%
2018/01/09	9	38.47	15	37.85	38.00	-6	8,291	-0.07%
2018/01/08	24	38.72	1	39.50	38.00	23	8,252	0.28%
2018/01/03	0	0.00	3	41.40	40.95	-3	8,418	-0.04%
2018/01/02	2	41.45	10	41.70	41.45	-8	8,679	-0.09%