榮成 (1909)-群益金鼎-海山券商分點個股進出

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
12.60
漲跌
▲0.25
漲幅
+2.02%
成交量
1,092張
產業
上市造紙類股
784人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/22	0	0.00	6	12.58	12.60	-6	1,877	-0.32%
2024/11/21	2	12.35	0	0.00	12.35	2	1,872	0.11%
2024/11/20	3	12.42	0	0.00	12.35	3	1,882	0.16%
2024/11/19	2	12.50	0	0.00	12.55	2	1,939	0.10%
2024/11/18	0	0.00	1	12.65	12.60	-1	1,937	-0.05%
2024/11/15	0	0.00	12	12.52	12.60	-12	1,934	-0.62%
2024/11/14	14	12.41	1	12.70	12.30	13	1,934	0.67%
2024/11/13	14	12.69	0	0.00	12.70	14	1,898	0.74%
2024/11/12	2	12.93	0	0.00	12.90	2	1,886	0.11%
2024/11/11	1	13.25	0	0.00	13.10	1	1,873	0.05%
2024/11/08	1	13.35	0	0.00	13.25	1	1,872	0.05%
2024/11/07	0	0.00	1	13.45	13.45	-1	1,892	-0.05%
2024/11/04	3	13.48	0	0.00	13.40	3	1,945	0.15%
2024/11/01	0	0.00	2	13.58	13.55	-2	2,035	-0.10%
2024/10/30	1	13.35	1	13.50	13.40	0	2,036	0.00%
2024/10/29	1	13.35	0	0.00	13.35	1	2,048	0.05%
2024/10/28	0	0.00	3	13.55	13.50	-3	2,044	-0.15%
2024/10/25	2	13.65	0	0.00	13.55	2	2,054	0.10%
2024/10/24	2	13.63	0	0.00	13.50	2	2,064	0.10%
2024/10/23	0	0.00	2	13.80	13.70	-2	2,051	-0.10%
2024/10/22	0	0.00	1	13.70	13.75	-1	2,059	-0.05%
2024/10/21	0	0.00	2	13.78	13.70	-2	2,092	-0.10%
2024/10/18	6	13.86	0	0.00	13.70	6	2,127	0.28%
2024/10/17	0	0.00	1	13.80	13.90	-1	2,183	-0.05%
2024/10/16	6	13.56	0	0.00	13.60	6	2,215	0.27%
2024/10/15	0	0.00	1	13.85	13.65	-1	2,250	-0.04%
2024/10/14	1	13.80	2	13.75	13.80	-1	2,256	-0.04%
2024/10/11	11	13.70	3	13.90	13.65	8	2,268	0.35%
2024/10/09	39	13.96	0	0.00	13.80	39	2,277	1.71%
2024/10/08	2	14.75	1	14.85	14.35	1	2,235	0.04%
2024/10/07	2	14.75	1	15.00	14.85	1	2,212	0.05%
2024/10/04	2	14.88	8	14.69	14.85	-6	2,143	-0.28%
2024/10/01	0	0.00	11	14.42	14.55	-11	2,017	-0.55%
2024/09/30	7	14.57	6	14.62	14.65	1	2,003	0.05%
2024/09/27	2	14.45	40	14.40	14.55	-38	1,870	-2.03%
2024/09/26	1	13.65	1	13.75	13.55	0	1,625	0.00%
2024/09/25	0	0.00	2	13.63	13.65	-2	1,618	-0.12%
2024/09/23	1	13.55	0	0.00	13.55	1	1,642	0.06%
2024/09/20	2	13.68	0	0.00	13.60	2	1,681	0.12%
2024/09/19	1	13.50	1	13.65	13.65	0	1,721	0.00%
2024/09/18	1	13.75	2	13.65	13.60	-1	1,753	-0.06%
2024/09/16	2	13.10	2	13.40	13.50	0	1,802	0.00%
2024/09/13	10	13.20	2	13.13	13.10	8	1,801	0.44%
2024/09/12	2	12.98	0	0.00	13.05	2	1,825	0.11%
2024/09/11	0	0.00	1	13.00	12.90	-1	1,873	-0.05%
2024/09/10	0	0.00	1	12.95	12.90	-1	1,899	-0.05%
2024/09/09	1	12.80	0	0.00	12.90	1	1,898	0.05%
2024/09/06	0	0.00	1	13.15	13.15	-1	1,899	-0.05%
2024/09/05	1	13.30	4	13.30	13.20	-3	1,929	-0.16%
2024/09/04	4	13.21	1	13.35	13.10	3	1,950	0.15%
2024/09/03	3	13.73	0	0.00	13.70	3	1,949	0.15%
2024/09/02	1	13.80	0	0.00	13.75	1	2,003	0.05%
2024/08/06	0	0.00	1	12.40	12.70	-1	2,439	-0.04%
2024/08/05	5	12.90	0	0.00	12.65	5	2,424	0.21%
2024/07/30	2	13.85	0	0.00	14.00	2	2,395	0.08%
2024/07/29	1	13.85	0	0.00	13.85	1	2,420	0.04%
2024/07/22	10	13.95	0	0.00	13.95	10	2,520	0.40%
2024/07/19	1	14.20	4	14.19	14.05	-3	2,643	-0.11%
2024/07/18	4	14.33	6	14.22	14.40	-2	2,640	-0.08%
2024/07/17	0	0.00	5	14.15	14.10	-5	2,588	-0.19%
2024/07/09	3	13.90	0	0.00	13.85	3	2,646	0.11%
2024/07/05	5	14.00	2	14.05	14.05	3	2,623	0.11%
2024/07/02	3	13.75	0	0.00	13.90	3	2,668	0.11%
2024/06/28	0	0.00	1	13.90	13.85	-1	2,666	-0.04%
2024/06/27	5	13.70	0	0.00	13.70	5	2,686	0.19%
2024/06/26	0	0.00	2	13.90	13.80	-2	2,688	-0.07%
2024/06/25	1	13.75	0	0.00	13.85	1	2,687	0.04%
2024/06/24	5	13.90	0	0.00	13.90	5	2,648	0.19%
2024/06/21	22	14.00	0	0.00	14.15	22	2,614	0.84%
2024/06/18	1	13.90	2	13.85	13.90	-1	2,534	-0.04%
2024/06/06	7	13.91	0	0.00	13.90	7	2,437	0.29%
2024/06/03	21	14.35	0	0.00	14.25	21	2,372	0.89%
2024/05/28	0	0.00	1	14.50	14.60	-1	2,414	-0.04%
2024/05/27	6	14.35	0	0.00	14.35	6	2,382	0.25%
2024/05/24	5	14.50	0	0.00	14.40	5	2,339	0.21%
2024/05/23	15	14.60	0	0.00	14.50	15	2,304	0.65%
2024/05/22	5	14.85	0	0.00	14.85	5	2,257	0.22%
2024/05/21	5	15.15	0	0.00	15.10	5	2,192	0.23%
2024/05/16	10	15.05	0	0.00	15.15	10	2,089	0.48%
2024/05/14	0	0.00	0.3	15.40	15.20	-0.3	2,037	-0.02%
2024/05/10	0	0.00	7.2	15.45	15.45	-7.2	2,030	-0.36%
2024/05/06	4	15.60	0	0.00	15.60	4	1,948	0.21%
2024/05/02	1	15.40	1	15.90	15.95	0	1,900	0.00%
2024/04/29	0	0.00	6	15.77	15.90	-6	1,839	-0.33%
2024/04/26	1	15.25	0	0.00	15.45	1	1,789	0.06%
2024/04/25	3	15.48	0	0.00	15.50	3	1,767	0.17%
2024/04/24	0	0.00	10	15.30	15.20	-10	1,613	-0.62%
2024/04/23	1	14.85	1	15.05	15.00	0	1,596	0.00%
2024/04/22	0	0.00	17	14.98	15.10	-17	1,611	-1.05%
2024/04/19	10	14.60	0.2	14.55	14.55	9.8	1,545	0.64%
2024/04/18	0	0.00	10	14.85	14.90	-10	1,499	-0.67%
2024/04/16	10	14.60	0	0.00	14.55	10	1,488	0.67%
2024/04/15	3	14.78	0	0.00	14.70	3	1,452	0.21%
2024/04/10	13	15.18	0	0.00	15.10	13	1,400	0.93%
2024/04/09	3	15.15	0	0.00	15.20	3	1,387	0.22%
2024/04/08	1	14.90	1	15.00	15.00	0	1,327	0.00%
2024/04/03	0	0.00	1	14.80	14.90	-1	1,294	-0.08%
2024/04/02	5	14.75	0	0.00	14.80	5	1,283	0.39%
2024/04/01	1	14.95	0	0.00	14.95	1	1,282	0.08%
2024/03/29	0	0.00	16	14.80	14.75	-16	1,257	-1.27%
2024/03/28	14	14.63	11	14.85	14.55	3	1,234	0.24%
2024/03/25	0.2	14.58	2	14.65	14.70	-1.8	1,183	-0.15%
2024/03/22	0	0.00	5	14.44	14.45	-5	1,159	-0.43%
2024/03/21	0	0.00	4	14.31	14.40	-4	1,200	-0.33%
2024/03/20	0.1	14.20	0	0.00	14.20	0.1	1,201	0.00%
2024/03/19	0	14.25	0	0.00	14.20	0	1,200	0.00%
2024/03/18	0	14.25	30	14.30	14.30	-30	1,236	-2.43%
2024/03/15	0.1	14.28	0	0.00	14.15	0.1	1,235	0.01%
2024/03/14	0	0.00	1	14.45	14.35	-1	1,229	-0.08%
2024/03/13	0.1	14.30	0	0.00	14.45	0.1	1,235	0.00%
2024/03/11	0	0.00	2	14.20	14.30	-2	1,204	-0.17%
2024/03/07	2	14.05	0	0.00	14.05	2	1,198	0.17%
2024/03/06	0	0.00	2	14.45	14.15	-2	1,185	-0.17%
2024/03/05	0	0.00	2	14.45	14.35	-2	1,171	-0.17%
2024/03/04	4.1	14.45	2	14.20	14.30	2.1	1,159	0.18%
2024/03/01	12	13.90	0	0.00	14.00	12	1,113	1.08%
2024/02/29	0	0.00	3	13.95	13.95	-3	1,115	-0.27%
2024/02/27	2	14.00	0	0.00	13.95	2	1,124	0.18%
2024/02/26	0	0.00	1	14.05	14.10	-1	1,113	-0.09%
2024/02/23	1	14.10	0	14.10	14.05	1	1,121	0.09%
2024/02/21	1	14.15	0	0.00	14.15	1	1,131	0.09%
2024/02/16	0	14.25	0	0.00	14.15	0	1,182	0.00%
2024/02/15	0	0.00	1	14.00	14.00	-1	1,182	-0.08%
2024/02/05	0	13.90	0	0.00	13.75	0	1,183	0.00%
2024/02/01	0	0.00	2	14.03	14.00	-2	1,171	-0.17%
2024/01/31	0	0.00	1	13.90	13.85	-1	1,180	-0.08%
2024/01/30	4	13.94	0	0.00	13.80	4	1,185	0.34%
2024/01/19	0.1	13.90	0	0.00	13.75	0.1	1,240	0.00%
2024/01/17	0	13.90	0	0.00	13.90	0	1,266	0.00%
2024/01/16	5	14.00	0	0.00	14.00	5	1,285	0.39%
2024/01/02	0	0.00	5	14.80	14.80	-5	1,684	-0.30%
2023/12/21	0	0.00	1	14.85	14.80	-1	1,826	-0.05%
2023/12/19	10	14.90	1	14.80	14.75	9	1,823	0.49%
2023/12/18	12	15.25	10	15.25	15.05	2	1,817	0.11%
2023/12/13	3	14.50	0	0.00	14.50	3	1,756	0.17%
2023/12/11	0	0.00	4.2	14.85	14.85	-4.2	1,743	-0.24%
2023/12/04	0	0.00	6	15.25	15.30	-6	1,756	-0.34%
2023/11/29	0	0.00	1	14.95	14.95	-1	1,742	-0.06%
2023/11/28	1	15.10	0	0.00	14.90	1	1,739	0.06%
2023/11/23	0	0.00	0.4	14.85	14.95	-0.4	1,704	-0.02%
2023/11/22	1	14.95	3	14.88	14.95	-2	1,720	-0.12%
2023/11/21	0	0.00	1	14.80	14.80	-1	1,730	-0.06%
2023/11/17	1	14.65	0	0.00	14.65	1	1,716	0.06%
2023/11/16	0	0.00	1	14.60	14.60	-1	1,708	-0.06%
2023/11/15	2	14.25	1	14.25	14.45	1	1,698	0.06%
2023/11/13	0	0.00	1	14.15	14.00	-1	1,670	-0.06%
2023/11/10	1	14.00	3	14.10	14.10	-2	1,693	-0.12%
2023/11/08	2	14.25	1	14.25	14.25	1	1,774	0.06%
2023/11/07	0.4	14.20	0	0.00	14.10	0.4	1,817	0.02%
2023/11/06	1	14.10	0	0.00	14.20	1	1,859	0.05%
2023/11/01	0	13.80	0	0.00	13.75	0	1,897	0.00%
2023/10/31	0.1	13.95	7	13.95	13.85	-6.9	1,896	-0.37%
2023/10/27	0.1	13.92	0	0.00	13.95	0.1	1,960	0.00%
2023/10/25	1	14.20	0	0.00	14.15	1	2,065	0.05%
2023/10/24	5	13.95	0	0.00	14.00	5	2,202	0.23%
2023/10/23	0	14.10	0	0.00	14.10	0	2,169	0.00%
2023/10/20	0	0.00	1	14.05	14.15	-1	2,178	-0.05%
2023/10/19	0	0.00	4	14.45	14.35	-4	2,223	-0.18%
2023/10/18	4	14.15	0	0.00	14.45	4	2,222	0.18%
2023/10/17	1	14.70	0	0.00	14.40	1	2,124	0.05%
2023/10/16	3	14.92	4	14.85	14.70	-1	2,111	-0.05%
2023/10/11	4	14.20	0	0.00	14.20	4	1,990	0.20%
2023/10/06	0	0.00	3	14.60	14.60	-3	1,981	-0.15%
2023/10/05	3	14.10	0	0.00	14.15	3	1,963	0.15%
2023/10/04	0.1	14.36	0	0.00	14.20	0.1	1,945	0.00%
2023/09/18	3	15.05	0	0.00	15.05	3	2,299	0.13%
2023/09/08	0	0.00	0.1	14.70	14.70	-0.1	2,357	0.00%
2023/09/06	0	0.00	2	14.70	14.75	-2	2,391	-0.08%
2023/09/04	0	0.00	10	15.10	15.20	-10	2,386	-0.42%
2023/09/01	5	15.00	5	15.05	15.00	0	2,393	0.00%
2023/08/28	10	14.55	0	0.00	14.65	10	2,582	0.39%
2023/08/18	7	14.81	24	14.58	14.70	-17	2,640	-0.64%
2023/08/17	5	14.40	2	14.65	14.60	3	2,647	0.11%
2023/08/16	3	14.53	0	0.00	14.60	3	2,639	0.11%
2023/08/15	0	0.00	1	15.00	14.85	-1	2,621	-0.04%
2023/08/14	27	15.08	1	15.45	14.85	26	2,618	0.99%
2023/08/11	6.9	15.62	1	15.50	15.40	5.9	2,579	0.23%
2023/08/10	2	15.90	0	0.00	15.85	2	2,542	0.08%
2023/08/09	1	16.15	0	0.00	16.20	1	2,543	0.04%
2023/08/08	6	16.39	2	16.55	16.45	4	2,540	0.16%
2023/08/07	13	16.46	1	16.50	16.50	12	2,564	0.47%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/08/02	22	16.90	0	0.00	16.80	22	2,593	0.85%
2023/08/01	20	16.85	0	0.00	16.85	20	2,553	0.78%
2023/07/31	4	16.68	31	17.02	17.00	-27	2,552	-1.06%
2023/07/28	1	16.85	2	17.03	16.80	-1	2,491	-0.04%
2023/07/27	12	16.85	5	17.06	16.90	7	2,463	0.28%
2023/07/24	4	16.19	2	16.30	16.40	2	2,450	0.08%
2023/07/14	0	0.00	3	16.38	16.25	-3	4,146	-0.07%
2023/07/13	12	16.20	14	16.24	16.15	-2	4,147	-0.05%
2023/07/12	5	16.35	6	16.35	16.30	-1	4,136	-0.02%
2023/07/11	1	16.50	0	0.00	16.40	1	4,193	0.02%
2023/07/07	35	16.56	10	16.60	16.60	25	4,187	0.60%
2023/07/06	15	16.82	0	0.00	16.70	15	4,198	0.36%
2023/06/30	1	17.25	0	0.00	17.15	1	4,046	0.02%
2023/06/29	1	17.55	14	17.41	17.40	-13	4,026	-0.32%
2023/06/28	10	16.95	0	0.00	16.95	10	3,914	0.26%
2023/06/27	10	17.35	1	17.35	16.95	9	3,918	0.23%
2023/06/26	7	17.36	2	17.30	17.25	5	3,893	0.13%
2023/06/21	3	17.12	12	17.23	17.05	-9	3,837	-0.23%
2023/06/20	10	16.55	1	16.85	16.90	9	3,783	0.24%
2023/06/19	40	16.60	9	16.60	16.60	31	3,787	0.82%
2023/06/16	0	0.00	1	16.60	16.60	-1	3,786	-0.03%
2023/06/13	10	16.60	0	0.00	16.60	10	3,859	0.26%
2023/06/12	0	0.00	1	16.65	16.70	-1	3,859	-0.03%
2023/06/09	1	16.90	0	0.00	16.95	1	3,901	0.03%
2023/06/07	0	0.00	1	17.20	17.15	-1	3,990	-0.03%
2023/06/06	4	17.26	1	17.20	17.10	3	4,027	0.07%
2023/06/05	0	0.00	11	16.95	17.00	-11	3,971	-0.28%
2023/06/02	1	16.80	1	17.00	16.80	0	3,956	0.00%
2023/06/01	0	0.00	6	17.01	16.90	-6	3,977	-0.15%
2023/05/29	0	0.00	14	16.55	16.55	-14	3,998	-0.35%
2023/05/23	0	0.00	1	16.90	16.90	-1	4,044	-0.02%
2023/05/22	0	0.00	1	16.70	16.70	-1	4,076	-0.02%
2023/05/19	0	0.00	1	16.70	16.55	-1	4,101	-0.02%
2023/05/18	0	0.00	5	16.70	16.65	-5	4,115	-0.12%
2023/05/17	1	16.30	6	16.67	16.65	-5	4,128	-0.12%
2023/05/16	0	0.00	2	16.45	16.35	-2	4,114	-0.05%
2023/05/15	16	16.40	0	0.00	16.30	16	4,125	0.39%
2023/05/12	2	16.93	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	16.93	0	0.00	16.75	2	4,125	0.05%
2023/05/09	0	0.00	2	17.40	17.10	-2	4,135	-0.05%
2023/05/04	1	17.10	5	17.20	17.25	-4	4,309	-0.09%
2023/05/03	3	17.12	1	17.20	17.05	2	4,384	0.05%
2023/05/02	3	17.10	6	17.27	17.20	-3	4,531	-0.07%
2023/04/28	2	17.55	6	17.26	17.20	-4	4,673	-0.09%
2023/04/27	0	0.00	1	17.45	17.25	-1	4,740	-0.02%
2023/04/26	2	17.73	3	17.55	17.80	-1	4,738	-0.02%
2023/04/25	12	17.48	1	18.25	17.50	11	4,695	0.23%
2023/04/24	1	17.75	16	18.05	18.20	-15	4,601	-0.33%
2023/04/21	10	18.19	23	18.47	17.40	-13	4,338	-0.30%
2023/04/20	27	18.61	18	18.32	17.60	9	3,709	0.24%
2023/04/19	0	0.00	12	17.54	17.40	-12	3,469	-0.35%
2023/04/18	0	0.00	2	17.65	17.65	-2	3,586	-0.06%
2023/04/14	1	18.00	2	17.60	17.95	-1	4,183	-0.02%
2023/04/13	0	0.00	3	17.38	17.35	-3	4,176	-0.07%
2023/04/12	5	17.56	3	17.60	17.45	2	4,312	0.05%
2023/04/11	3	17.42	29.2	17.34	17.50	-26.2	4,338	-0.60%
2023/04/10	0	0.00	15	17.10	17.05	-15	4,344	-0.35%
2023/04/07	0	0.00	3	17.00	17.10	-3	4,407	-0.07%
2023/03/31	10	16.95	2	16.85	16.95	8	4,456	0.18%
2023/03/29	2	16.95	0	0.00	16.90	2	4,563	0.04%
2023/03/28	0	0.00	1	17.00	17.00	-1	4,613	-0.02%
2023/03/27	0	0.00	1	17.00	17.05	-1	4,637	-0.02%
2023/03/24	0	0.00	2	16.85	17.05	-2	4,748	-0.04%
2023/03/22	2	16.95	0	0.00	16.75	2	4,805	0.04%
2023/03/21	0	0.00	2	17.00	16.85	-2	4,788	-0.04%
2023/03/20	2	16.80	0	0.00	16.90	2	4,784	0.04%
2023/03/17	17	16.56	6	16.85	17.10	11	4,788	0.23%
2023/03/16	5	16.60	5	16.68	16.50	0	4,745	0.00%
2023/03/15	0	0.00	4	16.98	16.95	-4	4,725	-0.08%
2023/03/14	2	16.90	3	17.15	16.85	-1	4,754	-0.02%
2023/03/13	5	17.27	4	17.25	17.35	1	4,701	0.02%
2023/03/10	6	17.70	4	17.40	17.55	2	4,684	0.04%
2023/03/09	5	17.97	0	0.00	17.95	5	4,636	0.11%
2023/03/08	7	18.04	2	18.25	18.20	5	4,604	0.11%
2023/03/07	1	18.15	3	18.20	18.20	-2	4,571	-0.04%
2023/03/06	8	18.11	17.4	18.07	18.10	-9.3	4,575	-0.20%
2023/03/03	9	18.33	0	0.00	18.30	9	4,560	0.20%
2023/02/24	2	19.00	0	0.00	18.95	2	4,556	0.04%
2023/02/23	0	0.00	6	18.91	18.95	-6	4,543	-0.13%
2023/02/22	4	18.65	0	0.00	18.65	4	4,542	0.09%
2023/02/21	0	0.00	1	18.80	18.65	-1	4,546	-0.02%
2023/02/20	11.4	18.89	0	0.00	18.90	11.4	4,597	0.25%
2023/02/15	6	18.37	0	0.00	18.40	6	4,783	0.13%
2023/02/14	0	0.00	2	18.20	18.20	-2	4,785	-0.04%
2023/02/13	2	17.90	0	0.00	18.15	2	4,813	0.04%
2023/02/10	1	17.85	2	18.00	17.95	-1	4,808	-0.02%
2023/02/09	1	17.90	0	0.00	18.00	1	4,803	0.02%
2023/02/08	0	0.00	83	18.17	18.20	-83	4,769	-1.74%
2023/02/07	0	0.00	2	18.25	18.25	-2	4,732	-0.04%
2023/02/06	6	18.22	3	18.75	18.10	3	4,691	0.06%
2023/02/03	5	18.82	28	18.79	18.70	-23	4,622	-0.50%
2023/02/02	21	18.59	3	18.68	18.60	18	4,548	0.40%
2023/02/01	1	18.65	0	0.00	18.65	1	4,444	0.02%
2023/01/31	2	18.55	17	18.49	18.75	-15	4,345	-0.35%
2023/01/30	5	17.75	23	18.05	18.30	-18	4,170	-0.43%
2023/01/17	0	0.00	14	17.17	17.50	-14	3,982	-0.35%
2023/01/16	19	16.91	1	17.10	16.75	18	3,891	0.46%
2023/01/13	14	17.21	0	0.00	17.10	14	3,828	0.37%
2023/01/12	0	0.00	6	17.51	17.65	-6	3,810	-0.16%
2023/01/11	6	17.45	11	17.35	17.25	-5	3,684	-0.14%
2023/01/10	0	0.00	20	17.31	17.35	-20	3,635	-0.55%
2023/01/09	56	17.19	7	17.57	17.10	49	3,554	1.38%
2023/01/06	5	17.20	58	17.32	17.25	-53	3,404	-1.56%
2023/01/05	29	17.33	20	17.29	17.20	9	3,295	0.27%
2023/01/04	60	16.76	34	16.93	17.15	26	3,003	0.87%
2023/01/03	0	0.00	9	16.38	16.25	-9	2,708	-0.33%
2022/12/30	23	16.42	7	16.34	16.35	16	2,646	0.60%
2022/12/29	1	15.70	1	15.70	15.80	0	2,510	0.00%
2022/12/28	5	16.15	3	16.20	15.85	2	2,486	0.08%
2022/12/27	0	0.00	3	16.03	16.10	-3	2,454	-0.12%
2022/12/26	0	0.00	5	15.73	15.85	-5	2,400	-0.21%
2022/12/23	0	0.00	10	15.60	15.55	-10	2,367	-0.42%
2022/12/22	2	15.65	9	15.66	15.60	-7	2,357	-0.30%
2022/12/21	0	0.00	2	15.30	15.10	-2	2,277	-0.09%
2022/12/20	2.8	15.25	0	0.00	15.10	2.8	2,268	0.12%
2022/12/19	2	15.50	0	0.00	15.40	2	2,225	0.09%
2022/12/16	2	16.05	8	16.23	15.80	-6	2,185	-0.27%
2022/12/15	0	0.00	5	15.93	16.05	-5	2,074	-0.24%
2022/12/14	1	15.50	1	15.55	15.55	0	2,015	0.00%
2022/12/13	0	0.00	3	15.40	15.35	-3	2,002	-0.15%
2022/12/09	0	0.00	3	15.35	15.35	-3	2,021	-0.15%
2022/12/08	0	0.00	3	15.37	15.30	-3	2,016	-0.15%
2022/12/07	11	15.53	0	0.00	15.45	11	2,014	0.55%
2022/12/06	0	0.00	1	16.10	15.65	-1	1,992	-0.05%
2022/12/05	2	16.30	4	16.36	16.25	-2	1,951	-0.10%
2022/12/02	1	16.35	9	16.36	16.30	-8	1,956	-0.41%
2022/12/01	6	16.45	4	16.56	16.30	2	1,971	0.10%
2022/11/30	4	16.40	19	16.39	16.40	-15	1,984	-0.76%
2022/11/29	4	16.18	0	0.00	16.20	4	1,984	0.20%
2022/11/28	3	16.07	4	16.25	16.20	-1	2,009	-0.05%
2022/11/25	12	16.43	1	16.60	16.25	11	2,018	0.54%
2022/11/24	0	0.00	7	16.30	16.45	-7	2,049	-0.34%
2022/11/23	4	16.03	0	0.00	16.05	4	1,998	0.20%
2022/11/22	2	16.13	1	16.05	16.00	1	2,005	0.05%
2022/11/21	2	16.25	6	16.28	16.20	-4	1,995	-0.20%
2022/11/18	9	16.31	1	16.10	16.10	8	1,976	0.40%
2022/11/17	9	16.53	160	16.57	16.40	-151	1,952	-7.73%	大賣/鉅額交易
2022/11/16	14	16.65	179	16.89	16.65	-165	1,945	-8.48%	大賣/鉅額交易
2022/11/15	2	16.60	2	16.70	16.60	0	1,967	0.00%
2022/11/14	324	16.52	16	16.61	16.55	308	1,930	15.95%	大買/鉅額交易
2022/11/11	6	16.18	12	16.25	16.25	-6	1,815	-0.33%
2022/11/10	2	15.65	0	0.00	15.70	2	1,706	0.12%
2022/11/09	10	15.53	2	15.60	15.60	8	1,712	0.47%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/07	0	0.00	4	15.20	15.20	-4	1,699	-0.24%
2022/11/04	0	0.00	5	14.95	15.00	-5	1,689	-0.30%
2022/11/03	1	14.85	0	0.00	14.90	1	1,699	0.06%
2022/11/02	6	14.98	0	0.00	15.00	6	1,725	0.35%
2022/11/01	0	0.00	3	14.95	14.95	-3	1,729	-0.17%
2022/10/31	2	14.88	0	0.00	14.85	2	1,744	0.11%
2022/10/28	2	15.00	1	15.10	14.90	1	1,796	0.06%
2022/10/27	2	15.03	4	15.04	15.10	-2	1,817	-0.11%
2022/10/26	3	14.82	1	14.90	14.80	2	1,824	0.11%
2022/10/21	2	15.08	5	15.00	14.90	-3	1,825	-0.16%
2022/10/20	3	15.13	1	15.40	15.30	2	1,816	0.11%
2022/10/19	1	15.25	0	0.00	15.20	1	1,761	0.06%
2022/10/18	0	0.00	2	15.38	15.45	-2	1,771	-0.11%
2022/10/14	0	0.00	5	15.45	15.35	-5	1,792	-0.28%
2022/10/13	3	15.20	2	15.48	14.85	1	1,778	0.06%
2022/10/12	1	15.25	0	0.00	15.50	1	1,779	0.06%
2022/10/07	0	0.00	1	15.25	15.40	-1	1,771	-0.06%
2022/10/06	1	15.25	0	0.00	15.25	1	1,777	0.06%
2022/10/05	1	15.35	5	15.15	15.45	-4	1,822	-0.22%
2022/10/04	0	0.00	2	15.00	15.05	-2	1,899	-0.11%
2022/10/03	2	14.80	5	14.80	14.85	-3	1,898	-0.16%
2022/09/30	2	14.48	0	0.00	14.65	2	1,904	0.11%
2022/09/28	0	0.00	1	14.50	14.35	-1	1,963	-0.05%
2022/09/27	2	14.70	0	0.00	14.80	2	1,995	0.10%
2022/09/22	3	15.00	0	0.00	15.05	3	2,162	0.14%
2022/09/21	0	0.00	2	15.45	15.20	-2	2,153	-0.09%
2022/09/16	3	15.32	1	15.40	15.55	2	2,200	0.09%
2022/09/13	2	15.25	0	0.00	15.25	2	2,267	0.09%
2022/09/12	2	15.20	2	15.25	15.25	0	2,298	0.00%
2022/09/08	2	15.10	0	0.00	15.15	2	2,312	0.09%
2022/09/07	2	15.05	1	15.20	15.05	1	2,311	0.04%
2022/09/06	2	15.60	0	0.00	15.50	2	2,312	0.09%
2022/09/05	1	16.00	0	0.00	16.00	1	2,331	0.04%
2022/09/02	1	16.20	0	0.00	16.30	1	2,367	0.04%
2022/09/01	3	16.48	1	16.45	16.55	2	2,357	0.08%
2022/08/31	1	16.40	3	16.32	16.55	-2	2,376	-0.08%
2022/08/30	0	0.00	3	15.97	16.10	-3	2,332	-0.13%
2022/08/29	3	15.67	3	15.78	15.85	0	2,329	0.00%
2022/08/26	10	16.05	0	0.00	16.00	10	2,323	0.43%
2022/08/25	2	15.95	0	0.00	16.00	2	2,338	0.09%
2022/08/24	2	15.95	1	16.10	15.95	1	2,362	0.04%
2022/08/23	14	15.92	1	15.95	15.90	13	2,377	0.55%
2022/08/22	0	0.00	8	16.29	16.10	-8	2,375	-0.34%
2022/08/18	0	0.00	5	15.48	15.50	-5	2,268	-0.22%
2022/08/16	4	15.45	4	15.55	15.35	0	2,273	0.00%
2022/08/15	2	15.10	0	0.00	15.20	2	2,267	0.09%
2022/08/12	0	0.00	2	15.00	15.00	-2	2,273	-0.09%
2022/08/11	2	14.75	2	14.80	14.85	0	2,303	0.00%
2022/08/09	4	14.55	5	14.63	14.70	-1	2,389	-0.04%
2022/08/04	2	14.95	0	0.00	14.65	2	2,645	0.08%
2022/08/03	1	15.25	2	15.30	15.15	-1	2,680	-0.04%
2022/08/02	1	15.45	0	0.00	15.35	1	2,753	0.04%
2022/08/01	6	15.66	0	0.00	15.75	6	2,830	0.21%
2022/07/26	1	15.90	6	15.87	15.80	-5	3,314	-0.15%
2022/07/25	0	0.00	2	15.65	15.85	-2	3,337	-0.06%
2022/07/21	2	15.75	0	0.00	15.75	2	3,396	0.06%
2022/07/20	2	15.50	1	15.60	15.45	1	3,387	0.03%
2022/07/19	0	0.00	3	15.40	15.40	-3	3,421	-0.09%
2022/07/18	2	15.25	1	15.15	15.25	1	3,446	0.03%
2022/07/15	1	15.00	0	0.00	14.95	1	3,440	0.03%
2022/07/14	1	14.80	0	0.00	15.10	1	3,459	0.03%
2022/07/13	0	0.00	1	15.25	15.05	-1	3,472	-0.03%
2022/07/12	3	14.92	9	15.82	15.15	-6	3,439	-0.17%
2022/07/11	0	0.00	2	15.70	15.45	-2	3,344	-0.06%
2022/07/07	2	15.20	0	0.00	15.30	2	3,368	0.06%
2022/07/06	9	15.62	5	15.69	15.40	4	3,361	0.12%
2022/07/05	23	15.32	25	15.58	15.35	-2	3,349	-0.06%
2022/07/04	0	0.00	4	16.25	16.05	-4	3,316	-0.12%
2022/07/01	2	16.55	0	0.00	16.10	2	3,294	0.06%
2022/06/30	12	16.98	0	0.00	16.80	12	3,261	0.37%
2022/06/29	1	17.30	10	17.30	17.30	-9	3,212	-0.28%
2022/06/28	3	17.47	1	17.60	17.45	2	3,221	0.06%
2022/06/27	2	17.50	0	0.00	17.60	2	3,231	0.06%
2022/06/24	0	0.00	4	17.26	17.25	-4	3,245	-0.12%
2022/06/23	1	16.90	4	17.04	16.95	-3	3,304	-0.09%
2022/06/22	2	17.45	0	0.00	16.85	2	3,350	0.06%
2022/06/21	0	0.00	2	17.43	17.50	-2	3,336	-0.06%
2022/06/20	2	17.43	1	17.90	17.15	1	3,337	0.03%
2022/06/17	10	17.50	1	17.35	17.70	9	3,318	0.27%
2022/06/16	2	17.55	1	17.90	17.45	1	3,328	0.03%
2022/06/15	0	0.00	5	17.64	17.70	-5	3,356	-0.15%
2022/06/14	5	17.42	1	17.65	17.50	4	3,375	0.12%
2022/06/13	2.3	17.86	0	0.00	17.75	2.3	3,365	0.07%
2022/06/10	1	18.25	0	0.00	18.20	1	3,362	0.03%
2022/06/09	13	18.38	4	18.46	18.40	9	3,420	0.26%
2022/06/08	0	0.00	1	18.30	18.15	-1	3,420	-0.03%
2022/06/06	0	0.00	3	18.30	18.30	-3	3,536	-0.08%
2022/06/02	4	18.20	1	18.05	18.05	3	3,693	0.08%
2022/06/01	2	18.40	3	18.37	18.40	-1	3,819	-0.03%
2022/05/30	2	18.33	2	18.30	18.35	0	3,840	0.00%
2022/05/27	1	18.05	4	18.18	18.05	-3	3,846	-0.08%
2022/05/26	2	18.10	2	18.20	17.95	0	3,861	0.00%
2022/05/25	3	17.80	1	17.90	17.90	2	3,890	0.05%
2022/05/24	0	0.00	4	18.20	17.85	-4	3,962	-0.10%
2022/05/23	0	0.00	2	18.10	18.05	-2	3,985	-0.05%
2022/05/20	3	18.05	0	0.00	17.95	3	4,051	0.07%
2022/05/19	1	17.65	3	17.88	17.90	-2	4,107	-0.05%
2022/05/18	0	0.00	2	18.00	18.00	-2	4,072	-0.05%
2022/05/16	2	17.70	1	18.05	17.55	1	4,012	0.02%
2022/05/13	0	0.00	7	17.67	17.80	-7	3,958	-0.18%
2022/05/12	21	17.92	2	17.95	17.30	19	3,961	0.48%
2022/05/11	27	18.98	0	0.00	18.75	27	3,796	0.71%
2022/05/10	26	19.32	45	19.55	19.35	-19	3,739	-0.51%
2022/05/09	3	19.63	5	20.00	19.55	-2	3,687	-0.05%
2022/05/05	10	20.35	0	0.00	20.35	10	3,816	0.26%
2022/05/04	17	20.54	0	0.00	20.30	17	3,881	0.44%
2022/05/03	29	20.95	45	20.99	20.70	-16	3,859	-0.41%
2022/04/29	1	20.50	0	0.00	20.10	1	3,581	0.03%
2022/04/28	0	0.00	1	20.50	20.50	-1	3,595	-0.03%
2022/04/27	5	19.81	1	19.90	20.05	4	3,623	0.11%
2022/04/25	3	20.70	0	0.00	20.45	3	3,639	0.08%
2022/04/22	1	21.45	1	21.20	21.40	0	3,660	0.00%
2022/04/21	1	21.30	0	21.30	21.15	1	3,674	0.03%
2022/04/20	0	0.00	1	21.10	21.15	-1	3,701	-0.03%
2022/04/15	10	20.70	0	0.00	20.65	10	3,876	0.26%
2022/04/14	0	0.00	4	21.11	21.05	-4	3,967	-0.10%
2022/04/13	1	20.90	1	20.75	20.90	0	3,987	0.00%
2022/04/12	1	20.45	3	20.43	20.35	-2	4,015	-0.05%
2022/04/11	3	21.20	1	21.25	20.75	2	4,033	0.05%
2022/04/08	0	0.00	11	21.15	21.30	-11	4,070	-0.27%
2022/04/07	1	21.00	0	0.00	20.90	1	4,086	0.02%
2022/04/06	3	21.47	0	21.60	21.50	3	4,130	0.07%
2022/04/01	1	21.20	0	0.00	21.40	1	4,172	0.02%
2022/03/31	0	0.00	2	21.38	21.40	-2	4,465	-0.04%
2022/03/30	1	21.15	0	0.00	21.30	1	4,694	0.02%
2022/03/29	1	21.55	6	21.35	21.10	-5	4,766	-0.10%
2022/03/28	2	21.33	2	21.50	21.50	0	4,754	0.00%
2022/03/25	9	21.05	1	20.90	20.90	8	4,695	0.17%
2022/03/24	5	21.40	0	0.00	21.40	5	4,671	0.11%
2022/03/22	5	21.35	0	0.00	21.35	5	4,745	0.11%
2022/03/21	0	0.00	4	21.34	21.50	-4	4,885	-0.08%
2022/03/18	4	21.01	1	21.15	21.15	3	5,233	0.06%
2022/03/17	0	0.00	9	20.78	20.95	-9	5,248	-0.17%
2022/03/16	3	20.43	3	20.75	20.45	0	5,284	0.00%
2022/03/15	5	20.69	0	0.00	20.40	5	5,354	0.09%
2022/03/14	3	21.05	3	21.15	20.85	0	5,376	0.00%
2022/03/11	2	20.68	0	0.00	20.60	2	5,421	0.04%
2022/03/10	0	0.00	2	20.25	20.40	-2	5,400	-0.04%
2022/03/09	2	19.50	3	19.68	19.55	-1	5,402	-0.02%
2022/03/08	10	19.66	2	19.93	19.20	8	5,494	0.15%
2022/03/07	3	20.47	1	20.95	20.15	2	5,424	0.04%
2022/03/04	7	21.49	0	0.00	21.45	7	5,458	0.13%
2022/03/03	0	0.00	1	21.75	21.70	-1	5,550	-0.02%
2022/03/02	1	21.55	0	0.00	21.65	1	5,616	0.02%
2022/03/01	0	0.00	1	21.85	21.80	-1	5,678	-0.02%
2022/02/24	6	21.64	3	21.92	21.70	3	5,783	0.05%
2022/02/23	3	22.42	3	22.55	22.40	0	5,727	0.00%
2022/02/22	4	22.53	2	22.88	22.45	2	5,772	0.03%
2022/02/21	9	23.21	0	0.00	23.20	9	5,849	0.15%
2022/02/18	2	22.58	0	0.00	22.50	2	5,964	0.03%
2022/02/16	0	22.50	0	0.00	22.50	0	6,176	0.00%
2022/02/15	2	22.30	1	22.70	22.30	1	6,216	0.02%
2022/02/14	12	22.50	1	22.75	22.40	11	6,296	0.17%
2022/02/10	1	23.25	2	23.23	23.20	-1	6,373	-0.02%
2022/02/09	5	23.02	3	23.22	23.20	2	6,444	0.03%
2022/02/08	2	23.08	1	22.85	23.10	1	6,500	0.02%
2022/02/07	2	22.18	4	22.34	22.70	-2	6,516	-0.03%
2022/01/26	2	21.88	8	22.13	22.05	-6	6,721	-0.09%
2022/01/25	5.2	22.19	10	22.20	22.05	-4.8	7,132	-0.07%
2022/01/24	2	22.43	1	22.55	22.50	1	7,333	0.01%
2022/01/21	10	22.91	1	22.95	22.85	9	7,444	0.12%
2022/01/20	0	0.00	5	23.05	23.25	-5	7,536	-0.07%
2022/01/19	2	22.73	1	22.95	22.75	1	7,583	0.01%
2022/01/18	3	22.95	11	23.05	22.90	-8	7,684	-0.10%
2022/01/17	3	22.93	0	0.00	22.95	3	7,695	0.04%
2022/01/14	3	23.22	0	0.00	23.15	3	7,691	0.04%
2022/01/13	0	0.00	2	23.53	23.60	-2	7,693	-0.03%
2022/01/12	7	23.01	9	23.27	23.55	-2	7,741	-0.03%
2022/01/11	0	0.00	1	23.40	23.10	-1	7,689	-0.01%
2022/01/10	3	23.08	2	23.45	23.45	1	7,762	0.01%
2022/01/07	4	23.53	0	0.00	23.50	4	7,758	0.05%
2022/01/04	3	24.02	0	0.00	23.90	3	8,033	0.04%
2021/12/30	0	0.00	13	24.48	24.40	-13	8,439	-0.15%
2021/12/29	10	24.30	2	24.38	24.45	8	8,814	0.09%
2021/12/28	5	24.34	0	0.00	24.25	5	8,912	0.06%
2021/12/27	19	24.82	12	24.79	24.55	7	8,969	0.08%
2021/12/24	15	24.51	12	24.40	24.55	3	8,872	0.03%
2021/12/23	2	24.25	6	24.14	24.20	-4	8,763	-0.05%
2021/12/22	2	23.88	2	23.95	23.85	0	8,899	0.00%
2021/12/20	3	23.82	1	23.80	23.75	2	10,919	0.02%
2021/12/17	0	0.00	2	23.73	23.70	-2	11,626	-0.02%
2021/12/16	1	23.45	0	0.00	23.40	1	11,709	0.01%
2021/12/15	4	23.46	0	0.00	23.50	4	11,757	0.03%
2021/12/14	20	24.11	22	24.24	23.60	-2	11,674	-0.02%
2021/12/13	1	23.65	3	23.73	23.65	-2	11,356	-0.02%
2021/12/10	13	23.95	5	23.81	23.80	8	11,436	0.07%
2021/12/09	17	24.22	1	24.55	24.10	16	11,418	0.14%
2021/12/08	4	24.48	1	24.70	24.50	3	11,350	0.03%
2021/12/07	6	24.93	0	0.00	24.55	6	11,364	0.05%
2021/12/06	1	24.35	1	24.60	24.60	0	11,348	0.00%
2021/12/03	1	24.80	3	24.83	24.55	-2	11,460	-0.02%
2021/12/02	4	24.53	130	24.12	24.55	-126	11,521	-1.09%	大賣/鉅額交易
2021/12/01	16	23.80	7	23.94	24.10	9	11,489	0.08%
2021/11/30	5	23.83	5	24.01	24.15	0	11,498	0.00%
2021/11/29	21	23.63	0	0.00	23.70	21	11,497	0.18%
2021/11/26	13	24.62	1	24.60	24.35	12	11,492	0.10%
2021/11/25	5	25.22	3	25.15	25.15	2	11,641	0.02%
2021/11/24	5	24.80	10	24.94	24.90	-5	11,883	-0.04%
2021/11/23	15	24.74	2	24.55	24.30	13	12,181	0.11%
2021/11/19	2	25.10	0	0.00	25.00	2	12,794	0.02%
2021/11/18	1	25.50	51	25.36	25.35	-50	13,135	-0.38%
2021/11/17	35	24.88	0	0.00	24.90	35	13,576	0.26%
2021/11/16	10	25.53	23.2	25.52	25.45	-13.2	14,031	-0.09%
2021/11/15	25	24.96	0	0.00	25.00	25	14,288	0.17%
2021/11/12	3	25.25	0	0.00	25.35	3	14,419	0.02%
2021/11/11	7	25.14	15	25.42	25.25	-8	14,487	-0.06%
2021/11/09	20	25.55	0	0.00	25.50	20	14,727	0.14%
2021/11/08	6	25.70	7	25.59	25.50	-1	14,830	-0.01%
2021/11/05	1	24.75	0	0.00	25.20	1	14,893	0.01%
2021/11/04	5	25.20	4	25.70	25.10	1	14,941	0.01%
2021/11/03	10	25.46	1	25.65	25.55	9	14,868	0.06%
2021/11/02	55	25.40	92	25.67	25.75	-37	14,598	-0.25%
2021/11/01	4	24.70	15	24.91	24.70	-11	14,140	-0.08%
2021/10/29	5	23.53	22	23.84	24.00	-17	13,986	-0.12%
2021/10/28	4	23.25	1	23.30	23.25	3	13,892	0.02%
2021/10/27	5	23.30	1	23.40	23.20	4	13,948	0.03%
2021/10/26	17	23.67	2	23.88	23.50	15	13,963	0.11%
2021/10/25	1	23.60	6	24.00	24.15	-5	14,064	-0.04%
2021/10/22	6	23.93	2	23.80	23.85	4	14,236	0.03%
2021/10/21	1	24.25	6	24.08	24.25	-5	14,331	-0.03%
2021/10/20	4	23.90	9	24.04	23.90	-5	14,407	-0.03%
2021/10/19	8	23.71	2	23.93	23.75	6	14,536	0.04%
2021/10/18	7	23.81	11	24.19	23.75	-4	14,696	-0.03%
2021/10/15	30	23.43	7	23.71	23.60	23	14,801	0.16%
2021/10/14	1	22.95	19	23.29	23.30	-18	14,915	-0.12%
2021/10/13	22	23.11	21	23.21	22.95	1	14,981	0.01%
2021/10/12	2.1	23.35	6	23.55	23.35	-3.9	15,093	-0.03%
2021/10/08	28	24.20	6	24.78	23.80	22	15,197	0.14%
2021/10/07	63	24.59	11	24.65	24.60	52	15,341	0.34%
2021/10/06	69	25.30	0	0.00	24.40	69	15,683	0.44%
2021/10/05	13	25.32	11	26.01	26.20	2	15,845	0.01%
2021/10/04	20	26.33	2	27.25	26.00	18	16,253	0.11%
2021/10/01	39	27.45	0	0.00	26.60	39	17,458	0.22%
2021/09/30	10	27.63	13	27.78	28.15	-3	19,544	-0.02%
2021/09/29	11	27.52	12	27.68	27.35	-1	20,578	0.00%
2021/09/28	60	28.45	32	28.70	28.00	28	20,798	0.13%
2021/09/27	6	28.88	84	28.88	29.10	-78	20,738	-0.38%
2021/09/24	39	27.62	108	28.00	27.50	-69	20,876	-0.33%	大賣/
2021/09/23	5	25.05	4	25.91	26.30	1	21,071	0.00%
2021/09/22	30	25.19	1	25.60	25.15	29	21,199	0.14%
2021/09/17	9	26.02	3	26.10	25.90	6	21,437	0.03%
2021/09/16	15	26.31	0	0.00	26.20	15	21,692	0.07%
2021/09/14	1	26.75	0	0.00	26.50	1	23,056	0.00%
2021/09/13	1	26.85	0	0.00	26.95	1	24,384	0.00%
2021/09/10	1	26.95	0	0.00	26.90	1	24,983	0.00%
2021/09/08	22	26.49	3	26.33	26.15	19	25,148	0.08%
2021/09/07	12	26.79	2	26.85	26.85	10	25,156	0.04%
2021/09/06	2	26.95	1	27.00	27.05	1	25,237	0.00%
2021/09/03	1	27.35	0	0.00	27.35	1	25,676	0.00%
2021/09/02	63	27.55	0	0.00	27.40	63	26,116	0.24%
2021/09/01	6	28.24	0	0.00	28.05	6	26,306	0.02%
2021/08/31	12	28.30	2	28.70	28.20	10	26,884	0.04%
2021/08/30	14	29.00	12	29.08	28.80	2	28,273	0.01%
2021/08/27	9	30.23	8	30.22	29.80	1	28,864	0.00%
2021/08/26	9	30.33	29	30.24	30.40	-20	30,057	-0.07%
2021/08/25	12	29.92	5	30.06	29.80	7	30,309	0.02%
2021/08/24	3	30.15	33	30.02	30.20	-30	30,105	-0.10%
2021/08/23	32	29.30	11	29.25	29.80	21	29,992	0.07%
2021/08/20	59	28.97	64	28.98	29.35	-5	29,683	-0.02%
2021/08/19	13	27.56	6	28.11	27.25	7	29,232	0.02%
2021/08/18	1	27.40	35	26.66	27.65	-34	28,981	-0.12%
2021/08/17	13	27.78	1	28.00	27.20	12	29,034	0.04%
2021/08/16	4	27.99	73	28.15	28.20	-69	29,325	-0.24%
2021/08/13	0	0.00	4	27.76	27.70	-4	29,278	-0.01%
2021/08/12	5	27.95	3	27.53	27.45	2	29,479	0.01%
2021/08/11	0	0.00	2	26.95	27.25	-2	29,712	-0.01%
2021/08/10	0	0.00	1	28.15	27.80	-1	30,267	0.00%
2021/08/09	7	27.61	0	0.00	27.50	7	30,588	0.02%
2021/08/06	0	0.00	1	27.70	27.50	-1	30,886	0.00%
2021/08/04	0	0.00	53	28.21	28.00	-53	32,036	-0.17%
2021/08/02	52	27.48	0	0.00	28.10	52	33,857	0.15%
2021/07/30	1	28.30	1	28.25	28.25	0	33,900	0.00%
2021/07/29	0	0.00	7	28.76	28.85	-7	34,038	-0.02%
2021/07/28	0	0.00	8	27.21	26.75	-8	34,043	-0.02%
2021/07/27	10	27.91	16	27.69	27.50	-6	34,246	-0.02%
2021/07/26	1	28.50	0	0.00	28.10	1	34,397	0.00%
2021/07/23	5	28.98	11	28.90	29.00	-6	34,542	-0.02%
2021/07/22	11	27.91	35	28.06	27.90	-24	34,617	-0.07%
2021/07/21	17	28.01	6	28.48	27.95	11	34,729	0.03%
2021/07/20	4	28.78	10	28.75	28.70	-6	35,260	-0.02%
2021/07/19	5	29.63	4	29.69	29.75	1	35,762	0.00%
2021/07/16	13	29.54	15	29.88	29.55	-2	37,051	-0.01%
2021/07/15	18	29.54	38	29.34	29.80	-20	37,296	-0.05%
2021/07/14	18	28.59	38	28.87	28.65	-20	37,389	-0.05%
2021/07/13	34	29.02	7	29.18	28.55	27	37,654	0.07%
2021/07/12	19	30.39	14	30.33	30.00	5	37,373	0.01%
2021/07/09	38	30.78	16	30.85	30.60	22	37,170	0.06%
2021/07/08	136	31.63	31	31.57	31.20	105	37,200	0.28%	大買/鉅額交易
2021/07/07	37	32.05	122	32.08	33.00	-85	37,498	-0.23%	大賣/
2021/07/06	75	30.56	34	30.72	30.20	41	36,604	0.11%
2021/07/05	12	29.10	43	29.29	29.30	-31	35,690	-0.09%
2021/07/02	19	29.09	32	29.89	28.75	-13	35,679	-0.04%
2021/07/01	144	29.30	107.8	29.46	29.15	36.2	35,241	0.10%	大買/大賣/
2021/06/30	28	29.17	107	29.15	29.10	-79	34,075	-0.23%	大賣/
2021/06/29	31	28.02	1	28.35	27.95	30	33,456	0.09%
2021/06/28	58	27.85	10	27.95	28.05	48	33,345	0.14%
2021/06/25	0	0.00	17.7	28.19	28.40	-17.7	33,139	-0.05%
2021/06/24	39	28.18	3	28.32	28.05	36	33,230	0.11%
2021/06/23	54	29.17	83	29.15	28.00	-29	32,962	-0.09%
2021/06/22	114	28.46	151	28.53	28.35	-37	32,133	-0.12%	大買/大賣/
2021/06/21	19	26.44	18	26.63	27.20	1	31,048	0.00%
2021/06/18	0	0.00	13	25.94	26.20	-13	30,521	-0.04%
2021/06/17	3	26.30	8	26.04	26.05	-5	30,515	-0.02%
2021/06/16	11	26.17	6	25.88	25.75	5	30,607	0.02%
2021/06/15	32	26.05	12	26.25	26.20	20	30,771	0.06%
2021/06/11	62	26.09	81	26.07	25.80	-19	30,806	-0.06%
2021/06/09	16.1	26.48	12	26.64	25.80	4.1	30,328	0.01%
2021/06/08	59.3	27.00	32	26.76	26.95	27.3	30,281	0.09%
2021/06/07	75	26.56	96	26.82	26.75	-21	30,078	-0.07%
2021/06/04	53.1	26.59	46	26.68	25.45	7.1	29,176	0.02%
2021/06/03	116.3	26.02	212	26.14	26.30	-95.7	28,926	-0.33%	大買/大賣/
2021/06/02	64	24.92	68	24.90	25.00	-4	27,737	-0.01%
2021/06/01	5	23.78	21	24.00	24.05	-16	27,738	-0.06%
2021/05/31	39	23.85	36	23.82	23.45	3	28,031	0.01%
2021/05/28	17	23.30	31	23.21	23.40	-14	28,241	-0.05%
2021/05/27	12	22.88	8	22.73	22.55	4	28,840	0.01%
2021/05/26	8	22.42	15.2	22.55	22.65	-7.2	28,940	-0.02%
2021/05/25	8	22.38	3	22.70	22.45	5	29,170	0.02%
2021/05/24	33	22.48	33	22.02	22.50	0	29,306	0.00%
2021/05/21	3	21.52	24	21.52	21.80	-21	29,216	-0.07%
2021/05/20	30	21.16	15	21.43	20.90	15	29,656	0.05%
2021/05/19	41	21.15	77	21.53	21.65	-36	29,814	-0.12%
2021/05/18	41	20.46	18	20.52	21.40	23	29,967	0.08%
2021/05/17	41.1	19.93	21	19.84	19.75	20.1	29,750	0.07%
2021/05/14	30	22.17	26	22.51	21.90	4	29,442	0.01%
2021/05/13	65.1	22.79	12	23.00	22.75	53.1	29,129	0.18%
2021/05/12	66.1	25.24	28	25.81	24.30	38.1	28,784	0.13%
2021/05/11	74	28.58	55.1	29.00	27.00	18.9	28,130	0.07%
2021/05/10	24	27.93	37	27.89	27.70	-13	26,837	-0.05%
2021/05/07	32	25.50	7	25.91	26.30	25	26,299	0.10%
2021/05/06	32	26.02	6	26.28	26.05	26	26,174	0.10%
2021/05/05	5	26.73	5	26.51	26.20	0	26,135	0.00%
2021/05/04	44.1	26.64	5	26.33	25.65	39.1	26,011	0.15%
2021/05/03	16	28.48	10	28.85	27.75	6	25,692	0.02%
2021/04/29	38	29.05	4	29.51	29.20	34	25,556	0.13%
2021/04/28	10	29.36	18	29.42	29.50	-8	25,490	-0.03%
2021/04/27	56	29.00	10	29.09	29.05	46	25,392	0.18%
2021/04/26	36	29.98	31	29.98	29.45	5	25,277	0.02%
2021/04/23	20	28.95	26	28.89	28.80	-6	24,765	-0.02%
2021/04/22	89	29.18	116.3	29.41	28.15	-27.3	24,382	-0.11%	大賣/
2021/04/21	28	28.72	47	28.50	28.50	-19	23,289	-0.08%
2021/04/20	15	28.01	7	28.01	28.15	8	22,959	0.03%
2021/04/19	45	27.85	42.6	28.36	28.60	2.4	22,984	0.01%
2021/04/16	3	26.60	88	27.39	27.35	-85	22,491	-0.38%
2021/04/15	13	26.97	36	26.97	26.55	-23	22,548	-0.10%
2021/04/14	64	26.65	79	26.58	26.50	-15	22,414	-0.07%
2021/04/13	106	28.91	168	29.08	27.45	-62	22,241	-0.28%	大買/大賣/
2021/04/12	68	26.87	86	26.73	27.70	-18	21,035	-0.09%
2021/04/09	46	25.14	24	25.25	25.20	22	20,166	0.11%
2021/04/08	18	25.59	17	25.68	25.75	1	20,195	0.00%
2021/04/07	44	25.33	24	25.21	25.20	20	20,189	0.10%
2021/04/06	27	25.16	3	25.50	25.45	24	21,139	0.11%
2021/04/01	22	25.19	19	25.27	25.40	3	21,886	0.01%
2021/03/31	63	25.07	6	25.24	25.00	57	22,025	0.26%
2021/03/30	78	25.15	6	25.05	25.05	72	22,293	0.32%
2021/03/29	30	25.35	10	25.20	25.15	20	22,530	0.09%
2021/03/26	7	24.70	8	24.63	24.65	-1	22,966	0.00%
2021/03/25	13	24.60	7	24.74	24.35	6	23,415	0.03%
2021/03/24	18	24.54	2	24.38	24.70	16	23,412	0.07%
2021/03/23	7	24.29	0	0.00	24.20	7	23,728	0.03%
2021/03/22	1	24.15	0	0.00	24.55	1	24,839	0.00%
2021/03/19	10	24.71	8	24.46	24.35	2	25,482	0.01%
2021/03/18	15	24.69	0	0.00	24.65	15	25,393	0.06%
2021/03/17	2	24.65	81	24.89	25.00	-79	25,353	-0.31%
2021/03/16	14	25.23	2	25.10	25.05	12	25,596	0.05%
2021/03/15	20	26.36	10.1	26.10	26.00	9.9	25,472	0.04%
2021/03/12	5	26.11	35	26.06	26.50	-30	25,862	-0.12%
2021/03/11	53	26.35	6	26.63	26.20	47	25,667	0.18%
2021/03/10	15	26.11	81	26.20	26.60	-66	25,320	-0.26%
2021/03/09	39	26.16	82.1	26.04	26.60	-43.1	24,847	-0.17%
2021/03/08	7	25.87	118	25.81	25.25	-111	24,442	-0.45%	大賣/鉅額交易
2021/03/05	57	25.21	79	25.14	25.10	-22	24,446	-0.09%
2021/03/04	2	25.13	8	25.54	25.35	-6	24,527	-0.02%
2021/03/03	15	24.86	23	24.69	25.10	-8	24,643	-0.03%
2021/03/02	50	24.82	22.1	24.62	23.85	27.9	24,673	0.11%
2021/02/26	24	24.71	18	24.59	24.55	6	23,870	0.03%
2021/02/25	16	24.41	25	24.60	24.50	-9	23,628	-0.04%
2021/02/24	24	23.99	112	24.11	23.75	-88	23,315	-0.38%	大賣/
2021/02/23	11	24.83	17	24.85	24.90	-6	22,923	-0.03%
2021/02/22	56	24.68	35	24.54	24.40	21	22,613	0.09%
2021/02/19	12	23.83	33.2	23.71	24.00	-21.2	21,988	-0.10%
2021/02/18	29	23.21	34	23.25	23.40	-5	21,673	-0.02%
2021/02/17	139	21.94	20	22.07	22.60	119	21,185	0.56%	大買/鉅額交易
2021/02/05	10	20.59	9	20.63	20.60	1	21,124	0.00%
2021/02/04	0	0.00	6	20.42	20.60	-6	21,036	-0.03%
2021/02/03	30	20.20	29	20.28	20.10	1	21,083	0.00%
2021/02/02	1	19.85	12	19.81	20.10	-11	21,054	-0.05%
2021/02/01	6	19.10	1	19.40	19.80	5	21,016	0.02%
2021/01/29	9	19.59	2	19.73	19.45	7	20,990	0.03%
2021/01/28	0	0.00	6	19.63	19.55	-6	20,941	-0.03%
2021/01/27	21	19.24	15	19.39	19.45	6	20,916	0.03%
2021/01/26	6	19.92	1	20.05	19.70	5	20,753	0.02%
2021/01/25	3	19.73	0	0.00	20.25	3	20,681	0.01%
2021/01/22	1	19.70	4	19.50	19.80	-3	20,700	-0.01%
2021/01/21	21	20.10	10	19.95	19.55	11	20,658	0.05%
2021/01/20	11	19.76	2	19.73	19.70	9	20,550	0.04%
2021/01/19	0	0.00	8	20.81	20.45	-8	20,529	-0.04%
2021/01/18	9	19.96	5	19.70	20.75	4	20,590	0.02%
2021/01/15	3	20.50	12	20.50	20.50	-9	20,512	-0.04%
2021/01/14	33	20.91	4	21.34	21.10	29	20,317	0.14%
2021/01/13	2	21.35	3	21.55	21.50	-1	20,062	0.00%
2021/01/12	20	21.85	9	21.76	21.65	11	19,936	0.06%
2021/01/11	3	22.80	1	22.85	22.75	2	19,579	0.01%
2021/01/08	18	22.92	9	22.86	23.00	9	19,476	0.05%
2021/01/07	1	22.60	10	22.61	22.35	-9	19,165	-0.05%
2021/01/06	10	22.80	16	22.82	22.30	-6	19,005	-0.03%
2021/01/05	19	22.35	4	22.53	22.40	15	18,620	0.08%
2021/01/04	12	23.09	7	23.36	23.00	5	18,298	0.03%
2020/12/31	0	0.00	3	23.10	23.25	-3	17,806	-0.02%
2020/12/30	26	23.56	10	23.48	23.20	16	17,598	0.09%
2020/12/29	73.1	23.46	17	24.51	23.55	56.1	17,264	0.32%
2020/12/28	43	23.09	52.1	23.15	23.30	-9.1	16,048	-0.06%
2020/12/25	108.1	22.36	11	22.14	22.00	97.1	15,075	0.64%	大買/
2020/12/24	90	22.31	196	22.63	22.60	-106	14,630	-0.72%	大賣/鉅額交易
2020/12/23	27	21.99	43	21.71	21.85	-16	14,265	-0.11%
2020/12/22	6	21.63	13	22.44	21.10	-7	14,034	-0.05%
2020/12/21	44	22.27	18	22.12	22.15	26	13,356	0.19%
2020/12/18	8	21.43	25	21.45	21.70	-17	12,909	-0.13%
2020/12/17	53	21.79	71	21.47	21.65	-18	12,765	-0.14%
2020/12/16	85	21.54	60	22.05	21.95	25	12,331	0.20%
2020/12/15	19	20.61	25	20.87	20.85	-6	11,296	-0.05%
2020/12/14	14	19.98	9	20.10	20.05	5	10,747	0.05%
2020/12/11	10	19.84	1	20.00	19.70	9	11,001	0.08%
2020/12/10	34	20.35	15	20.36	20.05	19	10,978	0.17%
2020/12/09	7	19.68	9	19.78	20.05	-2	10,723	-0.02%
2020/12/08	33	19.40	45	19.64	19.80	-12	10,876	-0.11%
2020/12/07	15	18.98	13	18.65	18.60	2	10,537	0.02%
2020/12/04	15.3	18.73	10	18.80	18.75	5.3	10,758	0.05%
2020/12/03	10	18.77	14	18.67	18.65	-4	10,834	-0.04%
2020/12/02	23	19.36	27	19.53	19.20	-4	10,983	-0.04%
2020/12/01	10	18.99	16	19.32	19.40	-6	10,885	-0.06%
2020/11/30	11	19.30	95	19.25	19.05	-84	10,762	-0.78%
2020/11/27	13	18.48	56	18.52	18.50	-43	10,297	-0.42%
2020/11/26	6	17.60	91.1	17.74	18.10	-85.1	10,050	-0.85%
2020/11/25	3	17.00	8	17.24	16.95	-5	10,420	-0.05%
2020/11/24	2	16.80	2	17.00	16.85	0	11,456	0.00%
2020/11/23	20	16.87	12	17.00	16.80	8	12,322	0.06%
2020/11/20	39	16.89	0	0.00	17.00	39	12,641	0.31%
2020/11/19	30	17.03	3	17.13	17.00	27	12,682	0.21%
2020/11/18	4	17.10	9	17.15	17.05	-5	12,690	-0.04%
2020/11/17	50	16.86	9	17.14	17.10	41	12,685	0.32%
2020/11/16	1	16.85	4	16.99	16.80	-3	12,703	-0.02%
2020/11/13	76	17.33	193	17.27	16.85	-117	12,720	-0.92%	大賣/鉅額交易
2020/11/12	2	16.85	17	16.92	17.00	-15	12,352	-0.12%
2020/11/11	1	17.00	9	17.02	17.05	-8	12,385	-0.06%
2020/11/10	63	16.62	4	16.65	16.75	59	12,326	0.48%
2020/11/09	16	16.51	13	16.48	16.50	3	12,306	0.02%
2020/11/06	72	16.12	0	0.00	16.00	72	12,252	0.59%
2020/11/05	19	16.20	0	0.00	16.20	19	12,325	0.15%
2020/11/04	14	16.29	10	16.44	16.35	4	12,490	0.03%
2020/11/03	5	16.50	3	16.42	16.35	2	12,468	0.02%
2020/11/02	9	16.12	4	16.43	16.45	5	12,625	0.04%
2020/10/30	19	16.32	4	16.51	16.10	15	12,590	0.12%
2020/10/29	9	16.39	20	16.40	16.45	-11	12,502	-0.09%
2020/10/28	9	17.05	0	0.00	16.80	9	12,444	0.07%
2020/10/27	7	17.51	1	17.20	17.35	6	12,406	0.05%
2020/10/26	2	17.08	3	17.27	17.40	-1	12,249	-0.01%
2020/10/23	2	16.50	9	16.49	16.80	-7	12,015	-0.06%
2020/10/22	1	16.25	5	16.26	16.15	-4	11,926	-0.03%
2020/10/21	10	16.00	0	0.00	16.10	10	11,877	0.08%
2020/10/20	7	16.11	0	0.00	16.00	7	11,898	0.06%
2020/10/19	4	16.15	2	16.18	16.25	2	11,898	0.02%
2020/10/16	5	16.21	0	0.00	16.15	5	11,900	0.04%
2020/10/15	2	16.28	120	16.45	16.40	-118	11,979	-0.99%	大賣/鉅額交易
2020/10/14	120	16.69	0	0.00	16.65	120	12,112	0.99%	大買/鉅額交易
2020/10/13	0	0.00	2	16.60	16.55	-2	12,122	-0.02%
2020/10/12	5	16.58	0	0.00	16.45	5	12,197	0.04%
2020/10/07	0	0.00	7	16.96	17.00	-7	12,479	-0.06%
2020/10/06	1	17.00	3	17.17	16.95	-2	12,455	-0.02%
2020/10/05	5	16.79	0	0.00	16.70	5	12,445	0.04%
2020/09/30	2	16.70	5	16.70	16.75	-3	12,476	-0.02%
2020/09/28	1	16.85	0	0.00	16.90	1	12,652	0.01%
2020/09/25	0	0.00	11	16.92	16.50	-11	12,726	-0.09%
2020/09/24	6	17.18	2	17.30	16.70	4	12,623	0.03%
2020/09/23	7.9	17.78	8	17.66	17.65	-0.1	12,487	0.00%
2020/09/22	5.3	17.46	6	17.38	17.45	-0.7	12,466	-0.01%
2020/09/21	11	18.14	26	18.35	17.90	-15	12,326	-0.12%
2020/09/18	7	18.26	242	18.35	18.25	-235	12,286	-1.91%	大賣/鉅額交易
2020/09/17	37	18.25	0	0.00	18.20	37	12,245	0.30%
2020/09/16	68	18.45	24	18.55	18.55	44	12,087	0.36%
2020/09/15	166	17.90	3	17.97	17.90	163	11,716	1.39%	大買/鉅額交易
2020/09/14	0	0.00	3	17.85	17.70	-3	11,687	-0.03%
2020/09/11	4	17.74	8	17.68	17.45	-4	11,673	-0.03%
2020/09/10	2	17.33	1.7	17.70	17.70	0.3	11,860	0.00%
2020/09/09	4	17.48	13	17.58	17.45	-9	12,503	-0.07%
2020/09/08	6	17.36	1	17.35	17.25	5	12,463	0.04%
2020/09/07	8	17.44	34	17.37	17.40	-26	12,358	-0.21%
2020/09/04	5	16.81	9	17.02	17.05	-4	12,113	-0.03%
2020/09/03	1	16.95	14	17.16	17.20	-13	12,388	-0.10%
2020/09/02	32	16.79	36	16.61	17.00	-4	12,253	-0.03%
2020/09/01	21	17.38	2	17.08	17.05	19	12,117	0.16%
2020/08/31	40	16.56	78	17.04	17.45	-38	11,852	-0.32%
2020/08/28	49	16.27	65	16.20	16.40	-16	11,091	-0.14%
2020/08/27	29	15.37	5	15.30	15.15	24	10,286	0.23%
2020/08/26	1	15.15	5	15.30	15.30	-4	9,435	-0.04%
2020/08/20	43	13.79	3	13.70	13.75	40	9,783	0.41%
2020/08/19	2	14.50	0	0.00	14.50	2	9,664	0.02%
2020/08/17	3	15.15	0	0.00	15.05	3	9,622	0.03%
2020/08/14	2	14.95	10	14.93	15.00	-8	9,567	-0.08%
2020/08/13	0	0.00	9	14.98	14.90	-9	9,576	-0.09%
2020/08/12	5	14.97	2	14.93	14.80	3	9,882	0.03%
2020/08/11	1	15.10	12	15.08	15.05	-11	9,856	-0.11%
2020/08/10	3	15.22	6	15.23	15.00	-3	9,791	-0.03%
2020/08/07	1	15.00	1	14.85	14.85	0	9,679	0.00%
2020/08/06	4	14.80	10	14.70	14.90	-6	9,658	-0.06%
2020/07/31	0	0.00	5	14.62	14.65	-5	10,163	-0.05%
2020/07/30	10	14.30	1	14.50	14.25	9	10,280	0.09%
2020/07/29	0	0.00	1	14.40	14.30	-1	10,326	-0.01%
2020/07/28	5	14.01	0	0.00	14.20	5	10,367	0.05%
2020/07/27	5	14.15	0	0.00	14.15	5	10,380	0.05%
2020/07/24	17	14.48	0	0.00	14.35	17	10,448	0.16%
2020/07/22	0	0.00	1	14.90	14.90	-1	10,392	-0.01%
2020/07/21	0	0.00	12	15.06	14.90	-12	10,347	-0.12%
2020/07/20	0	0.00	23	15.00	15.10	-23	10,242	-0.22%
2020/07/17	11	14.74	7	14.56	14.45	4	10,072	0.04%
2020/07/16	0	0.00	12	15.05	14.90	-12	10,092	-0.12%
2020/07/15	2	14.90	18	15.08	14.75	-16	10,012	-0.16%
2020/07/13	0	0.00	2	14.25	14.30	-2	9,803	-0.02%
2020/07/10	1	14.05	0	0.00	13.95	1	10,023	0.01%
2020/07/08	7	14.44	40	14.53	14.60	-33	10,021	-0.33%
2020/07/07	2	14.45	0	0.00	14.45	2	9,954	0.02%
2020/07/06	2	14.25	0	0.00	14.70	2	9,943	0.02%
2020/07/03	10	14.10	2	14.10	14.10	8	9,952	0.08%
2020/07/02	0	0.00	10	14.10	14.15	-10	10,050	-0.10%
2020/07/01	5	14.30	1	14.25	14.35	4	10,140	0.04%
2020/06/30	0	0.00	1	14.05	14.25	-1	10,164	-0.01%
2020/06/29	1	14.10	5	14.00	14.00	-4	10,181	-0.04%
2020/06/24	20	14.20	0	0.00	14.20	20	10,114	0.20%
2020/06/23	2	14.45	1	14.45	14.30	1	10,084	0.01%
2020/06/22	3	14.37	0	0.00	14.55	3	10,079	0.03%
2020/06/19	1	14.75	10	14.55	14.45	-9	10,290	-0.09%
2020/06/18	41	14.80	2	15.00	14.85	39	10,179	0.38%
2020/06/17	41	15.11	54	14.96	14.75	-13	10,112	-0.13%
2020/06/16	56	14.55	40.1	14.54	15.10	15.9	9,644	0.16%
2020/06/15	2	14.10	13	14.01	13.75	-11	8,973	-0.12%
2020/06/12	1	13.35	3	13.10	13.45	-2	8,919	-0.02%
2020/06/11	1	13.50	4	13.93	13.60	-3	9,002	-0.03%
2020/06/10	11	14.28	28	14.24	13.85	-17	9,104	-0.19%
2020/06/09	0	0.00	30.5	13.83	13.90	-30.5	9,041	-0.34%
2020/06/08	0	0.00	2	13.55	13.50	-2	9,310	-0.02%
2020/06/05	2	13.60	0.1	13.65	13.65	1.9	9,508	0.02%
2020/06/04	2	13.50	5	13.51	13.45	-3	9,736	-0.03%
2020/06/03	7	13.82	21	13.79	13.75	-14	9,877	-0.14%
2020/06/02	0	0.00	5	13.39	13.30	-5	9,928	-0.05%
2020/06/01	0	0.00	2	13.25	13.25	-2	10,142	-0.02%
2020/05/29	0	0.00	48.1	13.20	13.20	-48.1	10,505	-0.46%
2020/05/28	10	13.41	78	13.21	13.10	-68	10,702	-0.64%
2020/05/27	0.1	12.60	32	12.67	12.60	-31.9	10,775	-0.30%
2020/05/26	0	0.00	3	12.37	12.40	-3	12,142	-0.02%
2020/05/25	0	0.00	7	12.14	12.25	-7	13,606	-0.05%
2020/05/22	13	12.23	0	0.00	12.20	13	13,903	0.09%
2020/05/21	1	12.65	6	12.58	12.55	-5	14,118	-0.04%
2020/05/20	4	12.60	3	12.75	12.55	1	14,374	0.01%
2020/05/19	10	12.76	46	12.77	12.80	-36	14,879	-0.24%
2020/05/18	3	12.30	7	12.19	12.25	-4	14,976	-0.03%
2020/05/15	3	11.90	0	0.00	12.00	3	15,174	0.02%
2020/05/14	6	12.25	0	0.00	12.05	6	15,208	0.04%
2020/05/13	4	12.44	0	0.00	12.45	4	15,125	0.03%
2020/05/12	13	12.48	2	12.63	12.60	11	15,106	0.07%
2020/05/11	1	12.25	4	12.58	12.55	-3	15,021	-0.02%
2020/05/08	16	12.28	3	12.40	12.15	13	14,963	0.09%
2020/05/07	35	12.53	0	0.00	12.30	35	14,839	0.24%
2020/05/06	54	12.62	0	0.00	12.45	54	14,409	0.37%
2020/05/05	5	13.00	0	0.00	13.05	5	14,246	0.04%
2020/05/04	11	13.00	0	0.00	13.00	11	14,232	0.08%
2020/04/30	0	0.00	19	13.42	13.40	-19	14,190	-0.13%
2020/04/29	5	13.20	11	13.38	13.15	-6	14,217	-0.04%
2020/04/28	2	12.95	18	13.06	13.10	-16	14,145	-0.11%
2020/04/27	2	12.60	22	13.00	13.00	-20	14,252	-0.14%
2020/04/24	8	12.50	5	12.53	12.40	3	14,183	0.02%
2020/04/23	11	12.49	2	12.55	12.45	9	14,209	0.06%
2020/04/22	4	12.28	12	12.33	12.45	-8	14,342	-0.06%
2020/04/21	23	12.71	17	13.05	12.40	6	14,360	0.04%
2020/04/20	2	13.00	15	12.90	13.05	-13	14,296	-0.09%
2020/04/17	4	13.11	4	13.19	13.00	0	14,282	0.00%
2020/04/16	1	12.95	4	13.08	13.10	-3	14,182	-0.02%
2020/04/15	19	13.15	35	13.20	13.35	-16	14,176	-0.11%
2020/04/14	5	12.45	14	12.60	12.60	-9	14,042	-0.06%
2020/04/10	4	12.55	4	12.55	12.60	0	14,301	0.00%
2020/04/09	5	12.53	7	12.64	12.55	-2	14,554	-0.01%
2020/04/08	8	12.39	4	12.49	12.50	4	14,715	0.03%
2020/04/07	28	12.44	7	12.61	12.35	21	14,648	0.14%
2020/04/06	9	12.34	5	12.26	12.35	4	14,582	0.03%
2020/04/01	1	11.95	13	11.86	11.95	-12	14,596	-0.08%
2020/03/30	7	11.21	2	11.20	11.65	5	14,875	0.03%
2020/03/27	51	11.83	1	12.00	11.40	50	14,844	0.34%
2020/03/26	4	11.78	1	11.80	11.60	3	14,789	0.02%
2020/03/25	12	11.69	9	11.79	11.65	3	14,807	0.02%
2020/03/24	0	0.00	7	11.31	11.25	-7	14,670	-0.05%
2020/03/23	6	10.97	11	10.62	10.95	-5	14,700	-0.03%
2020/03/20	17	11.40	13	11.51	11.40	4	14,672	0.03%
2020/03/19	14	10.78	0	0.00	10.70	14	14,718	0.10%
2020/03/18	8	12.20	2	12.73	11.85	6	14,753	0.04%
2020/03/17	2	12.20	15	12.93	12.75	-13	14,623	-0.09%
2020/03/16	11	12.99	2	13.68	12.75	9	14,477	0.06%
2020/03/13	16	13.23	17	13.26	13.50	-1	14,271	-0.01%
2020/03/12	60	14.84	1	15.00	14.35	59	14,018	0.42%
2020/03/11	59	16.29	139	16.10	15.90	-80	13,831	-0.58%	大賣/
2020/03/10	133	16.44	50	16.15	16.45	83	13,569	0.61%	大買/
2020/03/09	18	16.70	25	16.80	16.20	-7	13,285	-0.05%
2020/03/06	131	17.00	2	16.70	16.90	129	13,005	0.99%	大買/鉅額交易
2020/03/05	11.1	17.49	3	17.45	17.50	8.1	12,656	0.06%
2020/03/04	23	17.65	158	17.71	17.60	-135	12,393	-1.09%	大賣/鉅額交易
2020/03/03	10	18.09	19	18.25	18.05	-9	11,946	-0.08%
2020/03/02	15	18.03	9	18.23	17.90	6	11,585	0.05%
2020/02/27	53	18.68	56.6	18.49	18.20	-3.6	11,017	-0.03%
2020/02/26	3.7	17.82	86.1	17.69	18.05	-82.5	9,546	-0.86%
2020/02/25	1	16.65	4	16.65	16.45	-3	8,046	-0.04%
2020/02/24	14	16.43	6	16.50	16.60	8	7,737	0.10%
2020/02/21	8	16.09	11	16.26	16.25	-3	7,447	-0.04%
2020/02/20	12	16.13	19	16.33	16.10	-7	7,157	-0.10%
2020/02/19	20	15.65	30.3	15.73	15.85	-10.3	6,594	-0.16%
2020/02/18	2	14.90	14	14.72	15.05	-12	6,160	-0.19%
2020/02/17	5	14.58	0	0.00	14.50	5	5,958	0.08%
2020/02/13	1	14.20	0	0.00	14.05	1	5,930	0.02%
2020/02/10	0	0.00	2	13.93	13.80	-2	6,031	-0.03%
2020/02/07	1	14.00	0	0.00	14.05	1	6,037	0.02%
2020/02/05	1	13.45	5	13.68	13.65	-4	6,017	-0.07%
2020/02/04	10	13.55	3.1	13.55	13.45	6.9	5,973	0.11%
2020/02/03	4	13.05	0	0.00	13.40	4	5,965	0.07%
2020/01/31	11	13.83	2	13.80	13.80	9	5,836	0.15%
2020/01/30	14	13.71	0	0.00	13.60	14	5,811	0.24%
2020/01/20	10	14.95	4	15.08	15.05	6	5,710	0.11%
2020/01/17	5	15.00	2	15.05	14.95	3	5,677	0.05%
2020/01/16	1	14.65	0	0.00	14.85	1	5,645	0.02%
2020/01/15	0	0.00	5	15.05	15.05	-5	5,512	-0.09%
2020/01/14	2	15.25	2	15.35	15.25	0	5,502	0.00%
2020/01/10	1	15.40	0	0.00	15.30	1	5,570	0.02%
2020/01/09	1	15.30	4	15.34	15.50	-3	5,566	-0.05%
2020/01/08	19	15.16	7	15.36	15.20	12	5,523	0.22%
2020/01/07	5	15.65	3	16.00	15.60	2	5,417	0.04%
2020/01/06	0	0.00	7	16.02	15.90	-7	5,266	-0.13%
2020/01/03	9	15.97	3	16.05	15.70	6	5,073	0.12%
2020/01/02	31	15.70	16	15.75	15.75	15	4,772	0.31%
2019/12/31	1	14.85	0	0.00	15.05	1	4,537	0.02%
2019/12/30	3	15.00	2	15.10	15.00	1	4,477	0.02%
2019/12/27	22	15.00	1.5	15.07	15.00	20.5	4,400	0.47%
2019/12/26	6	14.78	11	14.95	14.95	-5	4,265	-0.12%
2019/12/25	0	0.00	3	14.20	14.30	-3	3,898	-0.08%
2019/12/24	0	0.00	3	14.30	14.20	-3	3,820	-0.08%
2019/12/23	6	14.35	0	0.00	14.40	6	3,796	0.16%
2019/12/20	1	14.50	0	0.00	14.35	1	3,750	0.03%
2019/12/19	0	0.00	14	14.86	14.65	-14	3,677	-0.38%
2019/12/18	0	0.00	3	14.58	14.70	-3	3,566	-0.08%
2019/12/17	0	0.00	5	14.54	14.55	-5	3,473	-0.14%
2019/12/16	2	14.40	19	14.44	14.40	-17	3,346	-0.51%
2019/12/13	4	13.86	2	14.03	14.10	2	3,149	0.06%
2019/12/12	0	0.00	3	13.85	13.75	-3	2,886	-0.10%
2019/12/10	0	0.00	2	13.70	13.75	-2	2,747	-0.07%
2019/12/09	0	0.00	8	13.63	13.75	-8	2,715	-0.29%
2019/12/06	4	13.50	6	13.40	13.45	-2	2,609	-0.08%
2019/12/05	9	12.98	0	0.00	12.95	9	2,471	0.36%
2019/12/04	0	0.00	10	13.00	13.00	-10	2,470	-0.40%
2019/12/03	0	0.00	4	13.06	13.00	-4	2,469	-0.16%
2019/11/29	0	0.00	1	13.25	13.20	-1	2,513	-0.04%
2019/11/28	0	0.00	5	13.20	13.20	-5	2,498	-0.20%
2019/11/27	1	13.20	0	0.00	13.25	1	2,530	0.04%
2019/11/21	10	13.25	5	13.15	13.35	5	2,524	0.20%
2019/11/19	0	0.00	1	13.20	13.20	-1	2,508	-0.04%
2019/11/14	1	13.05	0	0.00	13.00	1	2,553	0.04%
2019/11/13	1	13.10	0	0.00	13.10	1	2,553	0.04%
2019/11/12	8	13.20	0	0.00	13.15	8	2,553	0.31%
2019/11/11	13	13.43	0	0.00	13.30	13	2,528	0.51%
2019/11/07	0	0.00	4	13.56	13.65	-4	2,448	-0.16%
2019/11/06	1	13.60	4	13.70	13.55	-3	2,395	-0.13%
2019/11/05	1	13.65	4	13.73	13.70	-3	2,340	-0.13%
2019/11/04	13	13.57	0	0.00	13.60	13	2,315	0.56%
2019/11/01	1	13.55	30.6	13.60	13.60	-29.6	2,309	-1.28%
2019/10/31	2	13.63	0	0.00	13.55	2	2,329	0.09%
2019/10/30	0	0.00	3	13.70	13.65	-3	2,316	-0.13%
2019/10/28	1	13.75	0	0.00	13.75	1	2,327	0.04%
2019/10/23	1	13.85	0	0.00	13.70	1	2,301	0.04%
2019/10/22	10	13.95	1	13.90	13.90	9	2,302	0.39%
2019/10/21	1	13.80	1	13.80	13.85	0	2,297	0.00%
2019/10/18	2	13.50	0	0.00	13.65	2	2,261	0.09%
2019/10/15	0	0.00	3	13.55	13.50	-3	2,331	-0.13%
2019/10/09	2	13.55	0	0.00	13.50	2	2,506	0.08%
2019/10/08	7	13.65	0	0.00	13.60	7	2,494	0.28%
2019/09/25	0	0.00	3	14.00	13.95	-3	2,527	-0.12%
2019/09/24	2	14.30	0	0.00	14.20	2	2,519	0.08%
2019/09/23	2	14.45	0	0.00	14.45	2	2,523	0.08%
2019/09/20	0	0.00	1	14.70	14.60	-1	2,538	-0.04%
2019/09/18	5	14.51	0	0.00	14.50	5	2,519	0.20%
2019/09/17	4	14.48	0	0.00	14.45	4	2,530	0.16%
2019/09/16	0	0.00	1	14.55	14.55	-1	2,542	-0.04%
2019/09/12	0	0.00	2	14.50	14.40	-2	2,563	-0.08%
2019/09/11	0	0.00	1	14.50	14.50	-1	2,589	-0.04%
2019/09/10	6	14.65	0	0.00	14.60	6	2,569	0.23%
2019/09/09	2	14.75	0	0.00	14.65	2	2,563	0.08%
2019/09/06	5	14.45	15	14.50	14.65	-10	2,503	-0.40%
2019/09/05	0	0.00	1	14.65	14.55	-1	2,505	-0.04%
2019/09/04	9	14.60	0	0.00	14.65	9	2,596	0.35%
2019/09/03	0	0.00	5	14.40	14.70	-5	2,606	-0.19%
2019/09/02	0	0.00	1	14.20	14.25	-1	2,565	-0.04%
2019/08/30	0	0.00	2	14.05	14.05	-2	2,641	-0.08%
2019/08/29	3	13.67	8	13.65	13.65	-5	2,632	-0.19%
2019/08/28	0	0.00	1	13.75	13.70	-1	2,699	-0.04%
2019/08/27	7	13.71	0	0.00	13.65	7	2,853	0.25%
2019/08/26	1	13.45	0	0.00	13.60	1	3,247	0.03%
2019/08/22	0	0.00	2	13.65	13.65	-2	3,289	-0.06%
2019/08/21	2	13.93	0	0.00	13.75	2	3,324	0.06%
2019/08/20	10	13.80	2	14.00	14.00	8	3,355	0.24%
2019/08/15	2	13.40	2	13.40	13.55	0	3,329	0.00%
2019/08/14	0	0.00	6	13.88	13.70	-6	3,336	-0.18%
2019/08/08	0	0.00	2	14.33	14.25	-2	3,355	-0.06%
2019/08/07	7	14.31	0	0.00	14.15	7	3,392	0.21%
2019/08/06	0	0.00	1	14.15	14.30	-1	3,438	-0.03%
2019/08/05	10	14.25	1	14.35	14.25	9	3,463	0.26%
2019/08/01	1	14.80	1	14.85	14.80	0	3,644	0.00%
2019/07/31	0	0.00	3	14.95	14.95	-3	3,691	-0.08%
2019/07/30	6	15.19	0	0.00	15.15	6	3,756	0.16%
2019/07/29	0	0.00	2	15.40	15.35	-2	3,914	-0.05%
2019/07/26	5	15.20	0	0.00	15.25	5	4,014	0.12%
2019/07/25	0	0.00	1	15.20	15.20	-1	4,358	-0.02%
2019/07/24	12	15.25	3	15.35	15.20	9	4,820	0.19%
2019/07/23	2	15.10	1	15.30	15.10	1	4,865	0.02%
2019/07/22	10	15.25	1	15.35	15.35	9	4,861	0.19%
2019/07/19	2	15.18	3	15.15	15.20	-1	4,855	-0.02%
2019/07/18	10	15.37	0	0.00	15.30	10	4,860	0.21%
2019/07/17	2	15.58	25	15.62	15.60	-23	4,838	-0.48%
2019/07/16	4	15.76	7	15.68	16.00	-3	4,789	-0.06%
2019/07/08	1	14.75	0	0.00	14.60	1	4,890	0.02%
2019/07/04	0.1	14.85	0	0.00	14.90	0.1	5,059	0.00%
2019/07/02	0	0.00	7	14.91	14.90	-7	5,200	-0.13%
2019/06/28	7	14.60	1	14.55	14.55	6	5,402	0.11%
2019/06/27	3	14.90	0	0.00	15.05	3	5,447	0.06%
2019/06/26	2	14.70	7	14.79	14.80	-5	5,473	-0.09%
2019/06/25	5	14.70	0	0.00	14.65	5	5,511	0.09%
2019/06/21	5	14.84	0	0.00	14.65	5	5,653	0.09%
2019/06/12	5	14.55	0	0.00	14.70	5	8,354	0.06%
2019/06/10	3	14.00	0	0.00	14.05	3	8,771	0.03%
2019/06/05	0	0.00	6	14.32	14.25	-6	9,367	-0.06%
2019/06/03	1.3	14.28	0	0.00	14.10	1.3	9,449	0.01%
2019/05/31	0	0.00	6	15.25	14.55	-6	9,414	-0.06%
2019/05/30	0	0.00	1	15.15	15.15	-1	9,112	-0.01%
2019/05/27	5	15.10	1	15.10	15.20	4	9,364	0.04%
2019/05/24	3	15.55	0	0.00	15.45	3	9,482	0.03%
2019/05/23	1	15.40	0	0.00	15.45	1	9,507	0.01%
2019/05/22	0	0.00	12	16.05	15.95	-12	9,526	-0.13%
2019/05/21	0	0.00	45	16.00	16.00	-45	9,584	-0.47%
2019/05/17	1	15.55	3	15.80	15.50	-2	9,715	-0.02%
2019/05/15	0	0.00	15	15.75	15.90	-15	10,090	-0.15%
2019/05/14	0	0.00	2	15.05	15.45	-2	10,199	-0.02%
2019/05/13	3	15.30	0	0.00	15.30	3	10,319	0.03%
2019/05/10	27	15.49	0	0.00	15.50	27	10,295	0.26%
2019/05/09	3	16.47	6	16.78	16.40	-3	10,147	-0.03%
2019/05/08	4	16.68	0	0.00	16.70	4	10,122	0.04%
2019/05/07	1	16.75	2	16.85	16.80	-1	10,112	-0.01%
2019/05/06	5	16.83	18	16.93	16.75	-13	10,056	-0.13%
2019/05/03	1	17.55	13	17.61	17.55	-12	9,947	-0.12%
2019/05/02	6	18.25	17	18.09	17.70	-11	9,848	-0.11%
2019/04/30	10	17.20	15	17.43	18.10	-5	9,508	-0.05%
2019/04/29	11	17.00	6	16.96	16.90	5	9,059	0.06%
2019/04/26	3	16.60	0	0.00	16.75	3	8,995	0.03%
2019/04/25	0	0.00	9	16.90	16.75	-9	8,987	-0.10%
2019/04/24	0	0.00	2	17.10	16.90	-2	8,990	-0.02%
2019/04/22	5	17.00	2	17.05	16.95	3	8,930	0.03%
2019/04/19	5	16.60	0	0.00	16.55	5	8,864	0.06%
2019/04/18	1	16.70	0	0.00	16.45	1	8,863	0.01%
2019/04/17	9	16.85	10	16.90	16.85	-1	8,861	-0.01%
2019/04/16	1	16.85	0	0.00	17.00	1	8,858	0.01%
2019/04/15	2	16.85	16	16.67	16.90	-14	8,825	-0.16%
2019/04/12	6	16.68	23	16.37	16.35	-17	8,782	-0.19%
2019/04/11	4	16.73	1	16.90	16.65	3	8,701	0.03%
2019/04/10	4	17.09	4	17.30	17.00	0	8,621	0.00%
2019/04/09	2	17.08	0	0.00	17.05	2	8,563	0.02%
2019/04/08	9	17.31	0	0.00	17.20	9	8,487	0.11%
2019/04/03	9	17.42	31	17.55	17.40	-22	8,414	-0.26%
2019/04/02	10	17.20	2	17.63	17.65	8	8,362	0.10%
2019/04/01	1	17.05	0	0.00	17.10	1	8,220	0.01%
2019/03/29	1	17.05	0	0.00	17.05	1	8,137	0.01%
2019/03/28	1	17.15	20	17.18	17.20	-19	8,115	-0.23%
2019/03/27	8	17.15	11	17.24	17.20	-3	8,136	-0.04%
2019/03/26	28	17.25	2	17.15	17.10	26	8,096	0.32%
2019/03/25	4	17.13	0	0.00	17.05	4	8,034	0.05%
2019/03/22	6	17.53	16	17.83	17.45	-10	7,913	-0.13%
2019/03/21	3	18.40	7	18.33	18.15	-4	7,644	-0.05%
2019/03/20	46	18.28	7	18.13	18.05	39	7,508	0.52%
2019/03/19	40	19.72	1	18.95	18.90	39	7,176	0.54%
2019/03/18	29	20.92	14	21.14	20.75	15	6,678	0.22%
2019/03/15	28	19.44	24	20.18	20.85	4	6,362	0.06%
2019/03/14	41	19.02	13	19.15	19.30	28	5,534	0.51%
2019/03/13	50	19.17	11	19.45	18.95	39	5,465	0.71%
2019/03/12	15	18.90	5	18.87	19.00	10	5,169	0.19%
2019/03/11	0	0.00	3	17.83	17.70	-3	4,796	-0.06%
2019/03/08	1	16.95	0	0.00	16.95	1	4,838	0.02%
2019/03/05	2	17.75	0	0.00	17.65	2	4,744	0.04%
2019/02/27	2	17.30	0	0.00	17.45	2	4,632	0.04%
2019/02/26	3	18.00	4	18.10	17.80	-1	4,707	-0.02%
2019/02/25	0	0.00	3	17.10	17.95	-3	4,584	-0.07%
2019/02/19	5	17.22	1	17.20	17.15	4	4,383	0.09%
2019/02/15	2	16.93	0	0.00	17.05	2	4,241	0.05%
2019/02/14	0	0.00	9	17.15	17.15	-9	4,070	-0.22%
2019/02/12	6	15.94	1	16.05	16.05	5	3,718	0.13%
2019/01/28	0	0.00	1	15.05	15.05	-1	3,608	-0.03%
2019/01/24	3	14.72	1	14.55	14.80	2	3,623	0.06%
2019/01/21	1	14.50	3	14.60	14.50	-2	3,611	-0.06%
2019/01/17	2	14.45	0	0.00	14.45	2	3,674	0.05%
2019/01/14	1	14.05	1	14.05	14.05	0	3,711	0.00%
2019/01/10	4	14.10	0	0.00	14.20	4	3,754	0.11%
2019/01/08	1	13.95	0	0.00	14.15	1	3,730	0.03%
2019/01/03	1.2	13.84	0	0.00	13.70	1.2	3,874	0.03%
2018/12/25	1	14.45	0	0.00	14.20	1	4,046	0.02%
2018/12/21	0	0.00	2	14.65	14.95	-2	4,042	-0.05%
2018/12/20	1	15.05	0	0.00	15.05	1	4,088	0.02%
2018/12/18	0	0.00	1	15.55	15.55	-1	4,038	-0.02%
2018/12/14	1	15.90	0	0.00	15.85	1	4,088	0.02%
2018/12/13	1	15.95	0	0.00	16.05	1	4,111	0.02%
2018/12/12	2	15.95	0	0.00	16.05	2	4,123	0.05%
2018/12/11	1	16.00	0	0.00	15.85	1	4,171	0.02%
2018/12/10	10	16.15	1	15.80	15.80	9	4,204	0.21%
2018/12/07	1.3	16.69	0	0.00	16.60	1.3	4,121	0.03%
2018/12/06	2	16.63	0	0.00	16.45	2	4,073	0.05%
2018/12/05	3	17.07	6	17.09	17.05	-3	4,049	-0.07%
2018/12/03	5	17.53	2	17.60	17.50	3	4,110	0.07%
2018/11/30	5	16.60	3	16.88	17.10	2	3,861	0.05%
2018/11/29	10	16.45	1	16.50	16.50	9	3,754	0.24%
2018/11/28	0	0.00	1	16.35	16.35	-1	3,720	-0.03%
2018/11/23	2	17.00	0	0.00	16.35	2	3,702	0.05%
2018/11/22	0	0.00	10	16.85	16.70	-10	3,519	-0.28%
2018/11/15	5	15.80	0	0.00	15.80	5	3,711	0.13%
2018/11/12	0	0.00	1	16.25	16.15	-1	3,917	-0.03%
2018/11/07	2	16.25	0	0.00	16.30	2	4,070	0.05%
2018/11/02	0	0.00	5	16.50	16.75	-5	4,275	-0.12%
2018/11/01	3	16.30	0	0.00	16.30	3	4,277	0.07%
2018/10/26	0	0.00	1	15.95	15.25	-1	4,787	-0.02%
2018/10/25	0	0.00	1	15.75	15.75	-1	4,873	-0.02%
2018/10/22	2	17.10	1	17.30	17.40	1	5,613	0.02%
2018/10/11	8	16.86	0	0.00	16.75	8	5,614	0.14%
2018/10/09	10	18.70	0	0.00	18.60	10	5,484	0.18%
2018/10/05	29	19.52	1	19.20	19.05	28	5,455	0.51%
2018/10/03	1	20.95	0	0.00	20.50	1	5,380	0.02%
2018/09/27	0	0.00	2	21.80	21.35	-2	5,676	-0.04%
2018/09/26	3	21.60	0	0.00	21.40	3	5,626	0.05%
2018/09/19	0	0.00	3	21.95	22.05	-3	5,749	-0.05%
2018/09/18	0	0.00	1	21.40	21.40	-1	5,773	-0.02%
2018/09/14	0	0.00	1	20.95	20.95	-1	5,829	-0.02%
2018/09/12	2	20.30	0	0.00	20.20	2	5,833	0.03%
2018/09/10	3	20.62	0	0.00	20.25	3	5,816	0.05%
2018/09/07	3	21.55	0	0.00	21.40	3	5,732	0.05%
2018/09/06	8	22.18	0	0.00	22.35	8	5,723	0.14%
2018/09/05	3	22.75	0	0.00	22.70	3	5,697	0.05%
2018/09/04	25	23.21	20	23.09	23.05	5	5,693	0.09%
2018/08/29	1	23.10	0	0.00	23.15	1	5,768	0.02%
2018/08/28	2.5	23.23	0	0.00	23.05	2.5	5,774	0.04%
2018/08/27	2	23.25	0	0.00	23.10	2	5,802	0.03%
2018/08/24	0	0.00	25	23.20	23.00	-25	5,806	-0.43%
2018/08/23	22	23.44	22	23.67	23.80	0	5,783	0.00%
2018/08/17	2	21.90	8	21.75	21.70	-6	5,499	-0.11%
2018/08/16	4	20.90	3	20.83	21.20	1	5,382	0.02%
2018/08/15	4	22.10	8	21.45	21.40	-4	5,392	-0.07%
2018/08/13	1	22.00	1	22.05	22.05	0	5,275	0.00%
2018/08/10	6	23.65	1	23.50	23.50	5	5,161	0.10%
2018/08/09	22	23.45	5	23.45	23.65	17	5,148	0.33%
2018/08/08	15	24.36	2	24.25	24.25	13	5,070	0.26%
2018/08/07	18	24.66	3	24.25	24.50	15	5,041	0.30%
2018/08/06	3	27.20	4	27.13	26.75	-1	4,767	-0.02%
2018/08/03	8	26.60	0	0.00	26.40	8	4,706	0.17%
2018/08/02	8	26.93	3	27.05	26.70	5	4,799	0.10%
2018/08/01	5	27.34	7	27.55	27.55	-2	4,725	-0.04%
2018/07/31	13	26.99	7	27.12	26.90	6	4,639	0.13%
2018/07/30	7	26.54	26	27.00	27.60	-19	4,313	-0.44%
2018/07/27	12	25.01	0	0.00	25.10	12	3,894	0.31%
2018/07/26	6	24.80	0	0.00	24.80	6	3,871	0.15%
2018/07/25	14	24.48	11	24.67	24.80	3	3,834	0.08%
2018/07/23	1	23.95	0	0.00	23.85	1	3,801	0.03%
2018/07/12	5	24.73	5	24.80	24.80	0	4,031	0.00%
2018/07/09	0.5	24.90	1	25.00	24.90	-0.5	3,970	-0.01%
2018/07/06	5	23.50	3	23.80	23.75	2	3,846	0.05%
2018/07/05	0	0.00	4	23.45	23.05	-4	3,845	-0.10%
2018/07/03	13	25.93	0	0.00	25.25	13	3,992	0.33%
2018/07/02	1	26.40	5	26.60	26.05	-4	3,895	-0.10%
2018/06/29	8	25.89	10	25.95	26.00	-2	3,807	-0.05%
2018/06/28	13	25.89	0	0.00	25.80	13	3,749	0.35%
2018/06/27	2	26.70	10	26.80	26.40	-8	3,717	-0.22%
2018/06/26	12	26.01	2	26.15	26.05	10	3,635	0.28%
2018/06/22	1	27.90	0	0.00	27.40	1	3,494	0.03%
2018/06/21	3	28.47	0	0.00	28.40	3	3,478	0.09%
2018/06/20	3	29.10	0	0.00	28.55	3	3,504	0.09%
2018/06/19	2	28.98	0	0.00	28.80	2	3,489	0.06%
2018/06/15	11	30.05	0	0.00	30.00	11	3,478	0.32%
2018/06/11	3	31.43	0	0.00	31.55	3	3,459	0.09%
2018/06/07	3	32.80	0	32.80	32.75	3	3,462	0.09%
2018/06/06	0	0.00	2	33.48	33.35	-2	3,498	-0.06%
2018/06/04	1	33.45	0	0.00	33.95	1	3,506	0.03%
2018/06/01	1	33.00	0	0.00	33.15	1	3,513	0.03%
2018/05/31	0	0.00	2	32.25	33.25	-2	3,634	-0.06%
2018/05/30	0	0.00	2	32.10	32.10	-2	3,662	-0.05%
2018/05/29	10	32.50	0	0.00	32.50	10	3,714	0.27%
2018/05/18	0.3	33.75	0	0.00	33.70	0.3	4,158	0.01%
2018/05/16	1	34.60	0	0.00	34.30	1	4,153	0.02%
2018/05/15	2	34.70	0.1	34.65	34.70	1.9	4,137	0.05%
2018/05/14	0	0.00	3	35.20	35.60	-3	4,235	-0.07%
2018/05/10	4	33.74	1	33.55	33.50	3	4,197	0.07%
2018/05/09	0	0.00	1	35.25	35.00	-1	4,093	-0.02%
2018/05/08	1	34.40	1	35.00	35.20	0	4,133	0.00%
2018/05/03	1	35.00	0	0.00	35.70	1	4,286	0.02%
2018/05/02	1	34.95	1	35.45	35.40	0	4,296	0.00%
2018/04/27	2.3	34.73	2	35.75	34.60	0.3	4,402	0.01%
2018/04/26	2	34.90	0	0.00	35.00	2	4,413	0.05%
2018/04/25	5	36.60	5	37.30	36.30	0	4,699	0.00%
2018/04/24	0	0.00	2	36.90	37.00	-2	4,688	-0.04%
2018/04/20	2	35.60	31	37.95	37.20	-29	4,703	-0.62%
2018/04/19	0	0.00	1	35.25	35.50	-1	4,564	-0.02%
2018/04/16	1	34.60	0	0.00	34.95	1	4,769	0.02%
2018/04/12	0	0.00	11	35.14	35.50	-11	5,264	-0.21%
2018/04/11	1	35.05	10	35.05	35.00	-9	5,325	-0.17%
2018/04/10	10	34.10	201	33.11	35.45	-191	5,281	-3.62%	大賣/鉅額交易
2018/03/31	0	0.00	2	32.75	32.60	-2	5,380	-0.04%
2018/03/30	0	0.00	1	32.80	32.35	-1	5,521	-0.02%
2018/03/29	5	32.85	3	33.38	32.80	2	5,541	0.04%
2018/03/26	203	32.45	0	0.00	32.20	203	5,839	3.48%	大買/鉅額交易
2018/03/22	10.1	34.55	0	0.00	34.10	10.1	5,842	0.17%
2018/03/19	1	36.40	0	0.00	36.00	1	6,203	0.02%
2018/03/16	7	37.04	4	37.35	36.65	3	6,273	0.05%
2018/03/14	3	37.75	6	37.80	37.75	-3	6,286	-0.05%
2018/03/13	0	0.00	1	37.90	37.60	-1	6,329	-0.02%
2018/03/12	17	37.39	2	37.60	37.60	15	6,478	0.23%
2018/03/09	5	36.50	1	36.90	36.80	4	6,687	0.06%
2018/03/08	0	0.00	1	36.70	36.50	-1	6,698	-0.01%
2018/03/07	2	36.35	1	36.15	36.10	1	6,789	0.01%
2018/03/05	19	36.91	3	38.10	36.15	16	6,935	0.23%
2018/03/02	17	37.59	8	37.73	37.65	9	6,967	0.13%
2018/03/01	2	37.23	7	37.26	37.35	-5	6,992	-0.07%
2018/02/27	8	36.56	0	0.00	36.55	8	6,965	0.11%
2018/02/26	4	37.00	6	36.98	37.00	-2	6,882	-0.03%
2018/02/23	4.3	34.35	6	33.90	34.70	-1.7	6,714	-0.03%
2018/02/21	1	31.90	10	32.17	32.40	-9	6,875	-0.13%
2018/02/12	4	31.35	2	31.45	31.05	2	6,984	0.03%
2018/02/09	3	30.20	32	30.64	31.55	-29	7,023	-0.41%
2018/02/08	0	0.00	3	31.90	32.05	-3	7,031	-0.04%
2018/02/07	3	32.40	10	31.80	31.65	-7	7,052	-0.10%
2018/02/06	6	33.03	0	0.00	31.20	6	7,074	0.08%
2018/02/05	0	0.00	1	33.80	34.20	-1	6,997	-0.01%
2018/02/01	5	33.96	15	34.43	34.50	-10	7,156	-0.14%
2018/01/31	7	33.53	3	33.60	33.40	4	7,224	0.06%
2018/01/30	7	33.96	10	34.10	33.90	-3	7,414	-0.04%
2018/01/29	8	34.01	1	34.05	33.70	7	7,487	0.09%
2018/01/26	21	35.20	0	0.00	35.00	21	7,417	0.28%
2018/01/25	6	35.60	0.3	35.50	35.45	5.7	7,477	0.08%
2018/01/24	1	35.80	0	0.00	36.00	1	7,553	0.01%
2018/01/23	0	0.00	5	35.97	36.00	-5	7,637	-0.07%
2018/01/22	0	0.00	20	35.80	36.10	-20	7,635	-0.26%
2018/01/19	10	35.88	2	35.90	36.45	8	7,686	0.10%
2018/01/18	22	37.82	3	38.05	37.75	19	7,468	0.25%
2018/01/17	3.3	37.73	0.1	37.75	37.75	3.2	7,545	0.04%
2018/01/15	0	0.00	2	37.45	37.70	-2	7,944	-0.03%
2018/01/12	6	37.25	6	37.40	37.20	0	8,164	0.00%
2018/01/11	2	36.70	3	36.90	36.70	-1	8,320	-0.01%
2018/01/10	13	37.31	0	0.00	37.25	13	8,355	0.16%
2018/01/09	1	37.50	3	38.85	38.00	-2	8,291	-0.02%
2018/01/08	77	38.71	28	39.35	38.00	49	8,252	0.59%
2018/01/05	0	0.00	0.4	41.50	41.50	-0.4	8,010	0.00%
2018/01/04	0	0.00	1	40.90	40.25	-1	8,136	-0.01%
2018/01/03	0	0.00	6	40.85	40.95	-6	8,418	-0.07%
2018/01/02	1	41.60	0	0.00	41.45	1	8,679	0.01%