榮成 (1909)-元大-蘆洲券商分點個股進出

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
11.90
漲跌
▼0.35
漲幅
-2.86%
成交量
2,245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(已收盤)

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

榮成 (1909)籌碼相關－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/12/12	10	12.30	0	0.00	12.25	10	1,789	0.56%
2024/12/10	8	12.45	0	0.00	12.35	8	1,776	0.45%
2024/12/02	2	12.30	0	0.00	12.30	2	1,853	0.11%
2024/11/29	0	0.00	1	12.30	12.35	-1	1,858	-0.05%
2024/11/26	3	12.57	0	0.00	12.55	3	1,871	0.16%
2024/11/22	0	0.00	1	12.60	12.60	-1	1,877	-0.05%
2024/11/19	1	12.50	0	0.00	12.55	1	1,939	0.05%
2024/11/18	4	12.60	0	0.00	12.60	4	1,937	0.21%
2024/11/15	8	12.50	0	0.00	12.60	8	1,934	0.41%
2024/11/14	3	12.50	0	0.00	12.30	3	1,934	0.16%
2024/11/12	5	12.94	0	0.00	12.90	5	1,886	0.27%
2024/11/06	7	13.35	0	0.00	13.30	7	1,887	0.37%
2024/11/04	2	13.40	0	0.00	13.40	2	1,945	0.10%
2024/10/28	20	13.45	0.2	13.55	13.50	19.8	2,044	0.97%
2024/10/25	6	13.48	0	0.00	13.55	6	2,054	0.29%
2024/10/24	33	13.58	0	0.00	13.50	33	2,064	1.60%
2024/10/23	20	13.67	0	0.00	13.70	20	2,051	0.97%
2024/10/22	34	13.65	0	0.00	13.75	34	2,059	1.65%
2024/10/21	95	13.69	0	0.00	13.70	95	2,092	4.54%
2024/10/17	0	0.00	10	13.75	13.90	-10	2,183	-0.46%
2024/10/16	2	13.55	0	0.00	13.60	2	2,215	0.09%
2024/10/15	4	13.75	0	0.00	13.65	4	2,250	0.18%
2024/10/14	3	13.80	0	0.00	13.80	3	2,256	0.13%
2024/10/09	5	13.92	0	0.00	13.80	5	2,277	0.22%
2024/10/08	14	14.48	1	14.75	14.35	13	2,235	0.58%
2024/10/04	16	14.77	11	14.95	14.85	5	2,143	0.23%
2024/10/01	1	14.40	1	14.45	14.55	0	2,017	0.00%
2024/09/30	2	14.70	3	14.60	14.65	-1	2,003	-0.05%
2024/09/27	12	14.15	18	14.30	14.55	-6	1,870	-0.32%
2024/09/23	0	0.00	0.2	13.60	13.55	-0.2	1,642	-0.01%
2024/09/20	0	0.00	1	13.70	13.60	-1	1,681	-0.06%
2024/09/19	2.6	13.51	1	13.40	13.65	1.6	1,721	0.09%
2024/09/18	1	13.65	0	0.00	13.60	1	1,753	0.06%
2024/09/16	21.4	13.50	4	13.48	13.50	17.4	1,802	0.97%
2024/09/11	10	12.90	0	0.00	12.90	10	1,873	0.53%
2024/09/10	2	12.80	0	0.00	12.90	2	1,899	0.11%
2024/09/09	3	12.90	1	12.85	12.90	2	1,898	0.11%
2024/09/03	0	0.00	2	13.75	13.70	-2	1,949	-0.10%
2024/09/02	2	13.83	0	0.00	13.75	2	2,003	0.10%
2024/08/30	0	0.00	9	14.00	14.00	-9	2,015	-0.45%
2024/08/29	0	0.00	1	13.65	13.70	-1	2,037	-0.05%
2024/08/28	2	13.75	0	0.00	13.80	2	2,076	0.10%
2024/08/26	5	13.85	0	0.00	13.75	5	2,102	0.24%
2024/08/23	3	13.60	0	0.00	13.60	3	2,107	0.14%
2024/08/22	2	13.75	0	0.00	13.75	2	2,142	0.09%
2024/08/21	10	13.40	2	13.80	13.60	8	2,190	0.37%
2024/08/14	21	13.30	1	13.30	13.30	20	2,347	0.85%
2024/08/13	2	13.15	0	0.00	13.30	2	2,378	0.08%
2024/08/12	3	13.27	0	0.00	13.20	3	2,413	0.12%
2024/08/09	12	13.29	0	0.00	13.15	12	2,444	0.49%
2024/08/07	1	13.25	16	13.09	13.30	-15	2,435	-0.62%
2024/08/06	0	0.00	1	12.70	12.70	-1	2,439	-0.04%
2024/08/05	31	12.73	1	12.90	12.65	30	2,424	1.24%
2024/08/02	20	13.90	0	0.00	13.85	20	2,351	0.85%
2024/08/01	0	0.00	4	14.05	14.10	-4	2,368	-0.17%
2024/07/31	40	14.05	0	0.00	13.95	40	2,372	1.69%
2024/07/29	1	13.95	23	13.90	13.85	-22	2,420	-0.91%
2024/07/26	13.2	13.91	0	0.00	13.95	13.2	2,436	0.54%
2024/07/23	1	14.05	0	0.00	14.05	1	2,490	0.04%
2024/07/22	2	14.00	0	0.00	13.95	2	2,520	0.08%
2024/07/19	24	14.12	0	0.00	14.05	24	2,643	0.91%
2024/07/17	6	14.09	0	0.00	14.10	6	2,588	0.23%
2024/07/15	1	14.00	0	0.00	14.00	1	2,617	0.04%
2024/07/11	0	0.00	3	14.00	14.00	-3	2,616	-0.11%
2024/07/10	6	13.86	0	0.00	13.85	6	2,627	0.23%
2024/07/09	2	13.85	0	0.00	13.85	2	2,646	0.08%
2024/07/05	1	14.00	4	14.00	14.05	-3	2,623	-0.11%
2024/07/03	4	13.95	3	13.95	13.95	1	2,660	0.04%
2024/07/02	1	13.85	0	0.00	13.90	1	2,668	0.04%
2024/07/01	0	0.00	1	13.85	13.80	-1	2,664	-0.04%
2024/06/28	2	13.80	0	0.00	13.85	2	2,666	0.07%
2024/06/27	4	13.75	0	0.00	13.70	4	2,686	0.15%
2024/06/26	2	13.90	0	0.00	13.80	2	2,688	0.07%
2024/06/25	5	13.80	0	0.00	13.85	5	2,687	0.19%
2024/06/21	0	0.00	2	14.10	14.15	-2	2,614	-0.08%
2024/06/20	1	13.90	0	0.00	13.95	1	2,589	0.04%
2024/06/18	6	13.92	2	13.85	13.90	4	2,534	0.16%
2024/06/17	0	0.00	0	14.15	14.05	0	2,501	0.00%
2024/06/14	2	13.95	2	14.00	13.95	0	2,480	0.00%
2024/06/13	2	13.95	0	0.00	13.95	2	2,474	0.08%
2024/06/12	3	13.93	12.2	13.92	13.95	-9.2	2,480	-0.37%
2024/06/06	7	13.94	0	0.00	13.90	7	2,437	0.29%
2024/06/04	4	14.10	0	0.00	14.05	4	2,404	0.17%
2024/06/03	1	14.40	0	0.00	14.25	1	2,372	0.04%
2024/05/31	1	14.45	0	0.00	14.45	1	2,361	0.04%
2024/05/29	1	14.50	0	0.00	14.40	1	2,424	0.04%
2024/05/28	1	14.45	0	0.00	14.60	1	2,414	0.04%
2024/05/27	4	14.43	0	0.00	14.35	4	2,382	0.17%
2024/05/24	2	14.40	0	0.00	14.40	2	2,339	0.09%
2024/05/22	4	14.95	6	14.93	14.85	-2	2,257	-0.09%
2024/05/21	10	15.20	0	0.00	15.10	10	2,192	0.46%
2024/05/20	7	15.52	0	0.00	15.35	7	2,175	0.32%
2024/05/17	4	15.25	0	0.00	15.40	4	2,124	0.19%
2024/05/16	2	15.15	1	15.15	15.15	1	2,089	0.05%
2024/05/15	0	0.00	2	15.23	15.20	-2	2,063	-0.10%
2024/05/14	10	15.25	0	0.00	15.20	10	2,037	0.49%
2024/05/10	12	15.40	0	0.00	15.45	12	2,030	0.59%
2024/05/09	0	0.00	1	15.45	15.20	-1	2,002	-0.05%
2024/05/08	1	15.25	0	0.00	15.30	1	1,971	0.05%
2024/05/06	0	0.00	1	15.85	15.60	-1	1,948	-0.05%
2024/05/03	2	15.88	1	15.70	15.70	1	1,926	0.05%
2024/05/02	0	0.00	2	15.65	15.95	-2	1,900	-0.11%
2024/04/30	0	0.00	3	15.65	15.60	-3	1,867	-0.16%
2024/04/29	1	15.55	0	0.00	15.90	1	1,839	0.05%
2024/04/26	3	15.23	0	0.00	15.45	3	1,789	0.17%
2024/04/25	16	15.53	15	15.81	15.50	1	1,767	0.06%
2024/04/22	0	0.00	5	14.92	15.10	-5	1,611	-0.31%
2024/04/18	0	0.00	2	14.65	14.90	-2	1,499	-0.13%
2024/04/17	2	14.60	0	0.00	14.70	2	1,484	0.13%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	2	15.00	15.00	-2	1,327	-0.15%
2024/04/02	7	14.80	0	0.00	14.80	7	1,283	0.55%
2024/04/01	2	14.80	1	14.85	14.95	1	1,282	0.08%
2024/03/29	0	0.00	2	14.65	14.75	-2	1,257	-0.16%
2024/03/27	0	0.00	5	14.55	14.60	-5	1,199	-0.42%
2024/03/26	1	14.50	0	0.00	14.50	1	1,195	0.08%
2024/03/25	0	0.00	6	14.70	14.70	-6	1,183	-0.51%
2024/03/22	0	0.00	4	14.40	14.45	-4	1,159	-0.34%
2024/03/19	1	14.20	0	0.00	14.20	1	1,200	0.08%
2024/03/15	2	14.18	0	0.00	14.15	2	1,235	0.16%
2024/03/14	0	0.00	50	14.35	14.35	-50	1,229	-4.07%
2024/03/12	12	14.40	3	14.35	14.35	9	1,210	0.74%
2024/03/06	1	14.30	0	0.00	14.15	1	1,185	0.08%
2024/03/05	0	0.00	1	14.35	14.35	-1	1,171	-0.09%
2024/03/04	2	14.53	0	14.45	14.30	2	1,159	0.17%
2024/03/01	10	13.95	1	13.90	14.00	9	1,113	0.81%
2024/02/29	1	14.00	2	13.95	13.95	-1	1,115	-0.09%
2024/02/27	10	13.95	0	0.00	13.95	10	1,124	0.89%
2024/02/26	0	0.00	3	14.10	14.10	-3	1,113	-0.27%
2024/02/22	0	0.00	4	14.18	14.15	-4	1,132	-0.35%
2024/02/20	1	14.20	0	0.00	14.15	1	1,130	0.09%
2024/02/16	0	0.00	6	14.20	14.15	-6	1,182	-0.51%
2024/02/15	1	14.00	0	0.00	14.00	1	1,182	0.08%
2024/02/05	0	13.90	0	0.00	13.75	0	1,183	0.00%
2024/02/02	2	13.90	0	0.00	13.90	2	1,174	0.17%
2024/02/01	1	14.00	0	0.00	14.00	1	1,171	0.09%
2024/01/30	2	13.80	0	0.00	13.80	2	1,185	0.17%
2024/01/29	3	13.93	0	0.00	13.90	3	1,187	0.25%
2024/01/26	2	13.98	0	0.00	14.00	2	1,202	0.17%
2024/01/25	1	14.00	0	0.00	13.90	1	1,208	0.08%
2024/01/24	3	14.02	6	14.00	14.10	-3	1,224	-0.24%
2024/01/22	8	13.74	0	0.00	13.65	8	1,239	0.65%
2024/01/19	3	13.80	0	0.00	13.75	3	1,240	0.24%
2024/01/17	1	13.85	0	0.00	13.90	1	1,266	0.08%
2024/01/15	0	0.00	0.1	14.35	14.25	-0.1	1,273	0.00%
2024/01/11	2	14.30	0	0.00	14.30	2	1,313	0.15%
2024/01/10	6	14.35	0	0.00	14.25	6	1,425	0.42%
2024/01/09	1	14.60	0	0.00	14.55	1	1,451	0.07%
2024/01/05	1	14.70	0	0.00	14.70	1	1,591	0.06%
2024/01/03	1	14.60	0	0.00	14.60	1	1,656	0.06%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/18	0	0.00	29	15.14	15.05	-29	1,817	-1.60%
2023/12/15	0	0.00	11	14.80	14.90	-11	1,773	-0.62%
2023/12/14	0	0.00	2	14.70	14.60	-2	1,763	-0.11%
2023/12/13	4	14.50	0	0.00	14.50	4	1,756	0.23%
2023/12/12	0	0.00	13	14.69	14.70	-13	1,736	-0.75%
2023/12/11	0	0.00	4	14.98	14.85	-4	1,743	-0.23%
2023/12/06	0	0.00	1	15.05	15.10	-1	1,752	-0.06%
2023/12/05	2	15.30	0	0.00	15.25	2	1,755	0.11%
2023/12/04	0	0.00	2	15.15	15.30	-2	1,756	-0.11%
2023/11/30	12	15.00	1	14.90	15.00	11	1,748	0.63%
2023/11/29	2	14.95	0	0.00	14.95	2	1,742	0.11%
2023/11/28	0	0.00	3	15.00	14.90	-3	1,739	-0.17%
2023/11/27	0	0.00	1	14.85	14.80	-1	1,717	-0.06%
2023/11/21	0	0.00	5	14.78	14.80	-5	1,730	-0.29%
2023/11/20	1	14.75	0	0.00	14.70	1	1,720	0.06%
2023/11/16	0	0.00	1	14.60	14.60	-1	1,708	-0.06%
2023/11/15	1	14.25	6	14.50	14.45	-5	1,698	-0.29%
2023/11/14	0	0.00	4	14.10	14.00	-4	1,661	-0.24%
2023/11/13	1	14.10	0	0.00	14.00	1	1,670	0.06%
2023/11/10	0	0.00	1.1	14.10	14.10	-1.1	1,693	-0.06%
2023/11/07	0	0.00	6	14.25	14.10	-6	1,817	-0.33%
2023/11/06	0	0.00	5	14.10	14.20	-5	1,859	-0.27%
2023/11/03	5	14.01	6	14.05	13.95	-1	1,871	-0.05%
2023/11/01	1	13.75	0	0.00	13.75	1	1,897	0.05%
2023/10/31	11.1	13.85	0	0.00	13.85	11.1	1,896	0.59%
2023/10/30	0	0.00	6	14.00	13.95	-6	1,945	-0.31%
2023/10/27	6	13.85	0	0.00	13.95	6	1,960	0.31%
2023/10/26	5	13.98	0	0.00	13.95	5	2,034	0.25%
2023/10/25	0.1	14.20	3	14.25	14.15	-2.9	2,065	-0.14%
2023/10/24	0	0.00	0.3	14.10	14.00	-0.3	2,202	-0.01%
2023/10/23	5.1	13.96	0	0.00	14.10	5.1	2,169	0.23%
2023/10/20	5	14.05	0	0.00	14.15	5	2,178	0.23%
2023/10/18	7	14.01	0	0.00	14.45	7	2,222	0.32%
2023/10/17	1	14.40	0	0.00	14.40	1	2,124	0.05%
2023/10/16	1	14.70	0	0.00	14.70	1	2,111	0.05%
2023/10/13	2	14.50	3	14.35	14.40	-1	2,031	-0.05%
2023/10/12	2	14.25	0	0.00	14.25	2	1,999	0.10%
2023/10/11	4	14.16	0	0.00	14.20	4	1,990	0.20%
2023/10/06	17	14.60	3	14.45	14.60	14	1,981	0.71%
2023/10/05	2	14.10	0	0.00	14.15	2	1,963	0.10%
2023/10/04	5	14.20	0	0.00	14.20	5	1,945	0.26%
2023/10/03	1	14.70	0	0.00	14.65	1	1,905	0.05%
2023/10/02	3	14.55	3	14.75	14.70	0	1,918	0.00%
2023/09/26	5	14.85	0	0.00	14.75	5	2,013	0.25%
2023/09/21	8	14.73	0	0.00	14.70	8	2,198	0.36%
2023/09/20	1	14.90	0	0.00	14.90	1	2,195	0.05%
2023/09/14	2	14.95	2	15.00	14.90	0	2,363	0.00%
2023/09/07	0	0.00	1	14.65	14.65	-1	2,372	-0.04%
2023/09/06	2	14.70	0	0.00	14.75	2	2,391	0.08%
2023/09/05	1	15.00	0	0.00	15.00	1	2,381	0.04%
2023/09/04	0	0.00	1	15.15	15.20	-1	2,386	-0.04%
2023/09/01	3	15.03	0	0.00	15.00	3	2,393	0.13%
2023/08/30	2	14.85	0	0.00	14.95	2	2,510	0.08%
2023/08/29	3	14.85	0	0.00	14.80	3	2,536	0.12%
2023/08/28	2	14.65	0	0.00	14.65	2	2,582	0.08%
2023/08/25	0	0.00	1	14.85	14.65	-1	2,579	-0.04%
2023/08/23	1	14.60	0	0.00	14.65	1	2,578	0.04%
2023/08/22	26	14.69	0	0.00	14.55	26	2,618	0.99%
2023/08/18	1	14.70	0	0.00	14.70	1	2,640	0.04%
2023/08/17	0.5	14.70	0	0.00	14.60	0.5	2,647	0.02%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/14	1	14.85	0	0.00	14.85	1	2,618	0.04%
2023/08/11	2	15.43	0	0.00	15.40	2	2,579	0.08%
2023/08/10	6	15.88	0	0.00	15.85	6	2,542	0.24%
2023/08/08	0	0.00	4.1	16.35	16.45	-4.1	2,540	-0.16%
2023/08/07	0	0.00	5	16.45	16.50	-5	2,564	-0.20%
2023/08/04	0	0.00	1	16.85	16.70	-1	2,564	-0.04%
2023/08/02	1	17.25	2	17.10	16.80	-1	2,593	-0.04%
2023/07/31	1	16.80	0	0.00	17.00	1	2,552	0.04%
2023/07/28	0	0.00	2	16.75	16.80	-2	2,491	-0.08%
2023/07/27	8	16.99	11.6	16.97	16.90	-3.6	2,463	-0.15%
2023/07/26	1	16.40	16	16.30	16.30	-15	2,366	-0.63%
2023/07/24	5	16.47	5	16.34	16.40	0	2,450	0.00%
2023/07/21	5	16.10	0	0.00	16.15	5	2,507	0.20%
2023/07/20	5	16.20	0	0.00	16.25	5	2,723	0.18%
2023/07/18	3	16.28	2	16.30	16.25	1	3,725	0.03%
2023/07/13	1.1	16.21	0	0.00	16.15	1.1	4,147	0.03%
2023/07/11	7	16.40	0	0.00	16.40	7	4,193	0.17%
2023/07/10	0	0.00	2	16.45	16.40	-2	4,185	-0.05%
2023/07/06	3	16.68	3	16.75	16.70	0	4,198	0.00%
2023/07/05	4	17.11	0	0.00	17.10	4	4,134	0.10%
2023/07/04	0.1	17.15	0	0.00	17.25	0.1	4,132	0.00%
2023/07/03	0	0.00	12	17.19	17.25	-12	4,091	-0.29%
2023/06/30	1	17.25	0	0.00	17.15	1	4,046	0.02%
2023/06/29	0	0.00	5	17.35	17.40	-5	4,026	-0.12%
2023/06/27	0	0.00	6	17.08	16.95	-6	3,918	-0.15%
2023/06/26	2	17.33	1	17.05	17.25	1	3,893	0.03%
2023/06/21	0.1	17.20	3	17.00	17.05	-2.9	3,837	-0.07%
2023/06/19	29	16.60	0	0.00	16.60	29	3,787	0.77%
2023/06/16	6	16.63	0	0.00	16.60	6	3,786	0.16%
2023/06/15	8	16.61	3	16.60	16.55	5	3,780	0.13%
2023/06/14	1	16.70	0	0.00	16.70	1	3,824	0.03%
2023/06/13	4	16.60	0	0.00	16.60	4	3,859	0.10%
2023/06/12	6	16.86	0	0.00	16.70	6	3,859	0.16%
2023/06/09	2.1	16.91	0	0.00	16.95	2.1	3,901	0.05%
2023/06/07	3	17.10	2	17.15	17.15	1	3,990	0.03%
2023/06/06	1	17.50	1	17.60	17.10	0	4,027	0.00%
2023/06/05	2	16.95	3	17.03	17.00	-1	3,971	-0.03%
2023/06/02	0	0.00	3	16.80	16.80	-3	3,956	-0.08%
2023/06/01	1	17.05	11	16.90	16.90	-10	3,977	-0.25%
2023/05/31	1	16.50	0	0.00	16.65	1	3,959	0.03%
2023/05/30	1	16.55	0	0.00	16.55	1	3,976	0.03%
2023/05/26	1	16.50	0	0.00	16.45	1	4,015	0.02%
2023/05/25	2	16.85	0	0.00	16.85	2	4,008	0.05%
2023/05/24	6	17.00	0	0.00	17.05	6	4,029	0.15%
2023/05/23	1	16.90	0	0.00	16.90	1	4,044	0.02%
2023/05/22	1	16.65	1	16.70	16.70	0	4,076	0.00%
2023/05/16	0	0.00	30	16.40	16.35	-30	4,114	-0.73%
2023/05/15	6	16.40	0	0.00	16.30	6	4,125	0.15%
2023/05/12	0.5	16.85	1	16.90	16.80	-0.5	4,106	-0.01%
2023/05/11	0.5	16.85	1	16.90	16.75	-0.5	4,125	-0.01%
2023/05/08	0	0.00	1	17.10	17.10	-1	4,163	-0.02%
2023/05/05	1	17.35	0	0.00	17.25	1	4,219	0.02%
2023/05/03	1	17.05	5	17.10	17.05	-4	4,384	-0.09%
2023/05/02	1.3	17.13	1	17.15	17.20	0.3	4,531	0.01%
2023/04/27	5	17.37	1	17.45	17.25	4	4,740	0.08%
2023/04/26	0	0.00	3	17.73	17.80	-3	4,738	-0.06%
2023/04/25	24	17.74	3	17.67	17.50	21	4,695	0.45%
2023/04/24	8	18.01	22	18.04	18.20	-14	4,601	-0.30%
2023/04/21	83	18.30	62	18.37	17.40	21	4,338	0.48%
2023/04/20	34	18.26	28	18.23	17.60	6	3,709	0.16%
2023/04/18	1	17.60	0.9	17.70	17.65	0.1	3,586	0.00%
2023/04/17	1.3	17.75	0	0.00	17.75	1.3	3,883	0.03%
2023/04/14	11	17.95	1	17.80	17.95	10	4,183	0.24%
2023/04/13	0	0.00	10	17.40	17.35	-10	4,176	-0.24%
2023/04/12	1	17.45	1.1	17.78	17.45	-0.1	4,312	0.00%
2023/04/11	13	17.42	9	17.34	17.50	4	4,338	0.09%
2023/04/10	0	0.00	3	17.20	17.05	-3	4,344	-0.07%
2023/04/07	0	0.00	15	17.08	17.10	-15	4,407	-0.34%
2023/03/31	0	0.00	1	16.90	16.95	-1	4,456	-0.02%
2023/03/28	0	0.00	1	17.00	17.00	-1	4,613	-0.02%
2023/03/27	3.2	16.96	0	0.00	17.05	3.2	4,637	0.07%
2023/03/23	0	0.00	20	16.78	16.80	-20	4,798	-0.42%
2023/03/22	1	16.65	0	0.00	16.75	1	4,805	0.02%
2023/03/21	2	16.90	0	0.00	16.85	2	4,788	0.04%
2023/03/20	1	16.90	0	0.00	16.90	1	4,784	0.02%
2023/03/17	10	16.50	10	16.85	17.10	0	4,788	0.00%
2023/03/16	2	16.53	0	0.00	16.50	2	4,745	0.04%
2023/03/15	1	17.00	0	0.00	16.95	1	4,725	0.02%
2023/03/14	7	17.09	0	0.00	16.85	7	4,754	0.15%
2023/03/13	0	0.00	4	17.15	17.35	-4	4,701	-0.09%
2023/03/10	3	17.60	0	0.00	17.55	3	4,684	0.06%
2023/03/09	1	17.90	0	0.00	17.95	1	4,636	0.02%
2023/03/08	0	0.00	5	18.05	18.20	-5	4,604	-0.11%
2023/03/07	0.1	18.15	0	0.00	18.20	0.1	4,571	0.00%
2023/03/06	2	18.05	0	0.00	18.10	2	4,575	0.04%
2023/03/03	10	18.40	0	0.00	18.30	10	4,560	0.22%
2023/02/23	0	0.00	1	18.80	18.95	-1	4,543	-0.02%
2023/02/22	0	0.00	2	18.65	18.65	-2	4,542	-0.04%
2023/02/21	0	0.00	4.3	18.81	18.65	-4.3	4,546	-0.10%
2023/02/17	0	0.00	1	18.50	18.55	-1	4,603	-0.02%
2023/02/15	0	0.00	1	18.35	18.40	-1	4,783	-0.02%
2023/02/14	0	0.00	2.1	18.22	18.20	-2.1	4,785	-0.04%
2023/02/13	0	0.00	5	18.09	18.15	-5	4,813	-0.10%
2023/02/10	1	17.90	0	0.00	17.95	1	4,808	0.02%
2023/02/09	0	0.00	1	18.00	18.00	-1	4,803	-0.02%
2023/02/07	11	18.28	0	0.00	18.25	11	4,732	0.23%
2023/02/06	4	18.26	2	18.15	18.10	2	4,691	0.04%
2023/02/03	5	18.75	7	18.79	18.70	-2	4,622	-0.04%
2023/02/01	6	18.29	1	18.35	18.65	5	4,444	0.11%
2023/01/31	4	18.55	9	18.63	18.75	-5	4,345	-0.12%
2023/01/30	2	18.25	25	18.18	18.30	-23	4,170	-0.55%
2023/01/17	0	0.00	8	17.23	17.50	-8	3,982	-0.20%
2023/01/16	17	16.87	10	16.88	16.75	7	3,891	0.18%
2023/01/13	3	17.25	2	17.25	17.10	1	3,828	0.03%
2023/01/12	10	17.40	21.5	17.60	17.65	-11.5	3,810	-0.30%
2023/01/11	2	17.40	3	17.50	17.25	-1	3,684	-0.03%
2023/01/10	5	17.35	33	17.35	17.35	-28	3,635	-0.77%
2023/01/09	28	17.20	37	17.11	17.10	-9	3,554	-0.25%
2023/01/06	3	17.37	0	0.00	17.25	3	3,404	0.09%
2023/01/05	5	17.03	4	17.39	17.20	1	3,295	0.03%
2023/01/04	10	16.75	32	17.06	17.15	-22	3,003	-0.73%
2023/01/03	1	16.45	2	16.43	16.25	-1	2,708	-0.04%
2022/12/30	14	16.36	3	16.15	16.35	11	2,646	0.42%
2022/12/29	0	0.00	17	15.70	15.80	-17	2,510	-0.68%
2022/12/28	3	15.85	2	15.95	15.85	1	2,486	0.04%
2022/12/27	4	15.98	4	16.09	16.10	0	2,454	0.00%
2022/12/21	0	0.00	4	15.19	15.10	-4	2,277	-0.18%
2022/12/19	15	15.73	2	15.53	15.40	13	2,225	0.58%
2022/12/16	22	16.03	10	16.30	15.80	12	2,185	0.55%
2022/12/15	0	0.00	9	16.13	16.05	-9	2,074	-0.43%
2022/12/06	9	15.87	82	15.98	15.65	-73	1,992	-3.66%
2022/12/05	0	0.00	21	16.30	16.25	-21	1,951	-1.08%
2022/12/02	0	0.00	10	16.35	16.30	-10	1,956	-0.51%
2022/11/28	0	0.00	1	16.30	16.20	-1	2,009	-0.05%
2022/11/25	3	16.25	3	16.45	16.25	0	2,018	0.00%
2022/11/24	3	16.33	4	16.50	16.45	-1	2,049	-0.05%
2022/11/23	0	0.00	12	16.02	16.05	-12	1,998	-0.60%
2022/11/22	2	16.15	0	0.00	16.00	2	2,005	0.10%
2022/11/18	3	16.40	0	0.00	16.10	3	1,976	0.15%
2022/11/17	9	16.48	0	0.00	16.40	9	1,952	0.46%
2022/11/16	11.1	16.93	4	16.84	16.65	7.1	1,945	0.36%
2022/11/15	3	16.45	0	0.00	16.60	3	1,967	0.15%
2022/11/14	0	0.00	3	16.80	16.55	-3	1,930	-0.16%
2022/11/11	1	16.05	11	16.12	16.25	-10	1,815	-0.55%
2022/11/10	15	15.68	10	15.70	15.70	5	1,706	0.29%
2022/11/09	5	15.60	13	15.52	15.60	-8	1,712	-0.47%
2022/11/08	0	0.00	22	15.26	15.35	-22	1,698	-1.30%
2022/11/07	0	0.00	8	15.07	15.20	-8	1,699	-0.47%
2022/11/03	5	14.90	1	14.90	14.90	4	1,699	0.24%
2022/11/02	16	14.98	0	0.00	15.00	16	1,725	0.93%
2022/10/31	2	15.00	0	0.00	14.85	2	1,744	0.11%
2022/10/27	0	0.00	3	15.10	15.10	-3	1,817	-0.17%
2022/10/21	6	14.85	0	0.00	14.90	6	1,825	0.33%
2022/10/20	6	14.85	6	15.10	15.30	0	1,816	0.00%
2022/10/14	10	15.30	6	15.38	15.35	4	1,792	0.22%
2022/10/13	9	15.00	0	0.00	14.85	9	1,778	0.51%
2022/10/12	1	15.20	30	15.48	15.50	-29	1,779	-1.63%
2022/10/05	1	15.45	9	15.32	15.45	-8	1,822	-0.44%
2022/10/04	0	0.00	3	15.05	15.05	-3	1,899	-0.16%
2022/10/03	1	14.85	3	14.80	14.85	-2	1,898	-0.11%
2022/09/28	22	14.48	0	0.00	14.35	22	1,963	1.12%
2022/09/27	10	14.70	0	0.00	14.80	10	1,995	0.50%
2022/09/22	6	14.90	0	0.00	15.05	6	2,162	0.28%
2022/09/20	30	15.35	0	0.00	15.35	30	2,161	1.39%
2022/09/12	0	0.00	3	15.30	15.25	-3	2,298	-0.13%
2022/09/08	10	15.10	0	0.00	15.15	10	2,312	0.43%
2022/09/07	3	15.00	0	0.00	15.05	3	2,311	0.13%
2022/09/06	7	15.72	0	0.00	15.50	7	2,312	0.30%
2022/09/05	3	16.15	0	0.00	16.00	3	2,331	0.13%
2022/09/02	13	16.22	0	0.00	16.30	13	2,367	0.55%
2022/08/31	0	0.00	1	16.40	16.55	-1	2,376	-0.04%
2022/08/29	0	0.00	4	15.75	15.85	-4	2,329	-0.17%
2022/08/24	0	0.00	1	16.00	15.95	-1	2,362	-0.04%
2022/08/22	11	16.04	6	16.22	16.10	5	2,375	0.21%
2022/08/19	10	15.50	9	15.65	15.70	1	2,268	0.04%
2022/08/18	0	0.00	7	15.49	15.50	-7	2,268	-0.31%
2022/08/17	0	0.00	2	15.35	15.40	-2	2,272	-0.09%
2022/08/16	0	15.55	1	15.50	15.35	-1	2,273	-0.04%
2022/08/15	1	15.15	0	0.00	15.20	1	2,267	0.04%
2022/08/09	0	0.00	5	14.55	14.70	-5	2,389	-0.21%
2022/08/08	0	0.00	5	14.65	14.80	-5	2,437	-0.21%
2022/08/05	0	0.00	3	14.75	14.85	-3	2,466	-0.12%
2022/08/04	6	14.55	0	0.00	14.65	6	2,645	0.23%
2022/08/03	4	15.00	2	15.05	15.15	2	2,680	0.07%
2022/08/02	1	15.50	0	0.00	15.35	1	2,753	0.04%
2022/08/01	2	15.75	0	0.00	15.75	2	2,830	0.07%
2022/07/28	1	15.65	2	15.70	15.55	-1	2,899	-0.03%
2022/07/26	1	15.80	0	0.00	15.80	1	3,314	0.03%
2022/07/25	3	15.93	0	0.00	15.85	3	3,337	0.09%
2022/07/21	0	0.00	8	15.53	15.75	-8	3,396	-0.24%
2022/07/20	50	15.56	53	15.51	15.45	-3	3,387	-0.09%
2022/07/19	1	15.35	0	0.00	15.40	1	3,421	0.03%
2022/07/13	9	15.10	2	15.15	15.05	7	3,472	0.20%
2022/07/12	4	14.75	6	15.30	15.15	-2	3,439	-0.06%
2022/07/08	10	15.45	0	0.00	15.40	10	3,361	0.30%
2022/07/07	1	15.40	1	15.30	15.30	0	3,368	0.00%
2022/07/06	3	15.55	8	15.64	15.40	-5	3,361	-0.15%
2022/07/05	5	15.50	6	15.47	15.35	-1	3,349	-0.03%
2022/07/04	15	16.10	0	0.00	16.05	15	3,316	0.45%
2022/07/01	1	16.15	0	0.00	16.10	1	3,294	0.03%
2022/06/30	10	16.81	0	0.00	16.80	10	3,261	0.31%
2022/06/29	13	17.30	2	17.30	17.30	11	3,212	0.34%
2022/06/28	12	17.55	12	17.55	17.45	0	3,221	0.00%
2022/06/27	0	0.00	9	17.62	17.60	-9	3,231	-0.28%
2022/06/22	9	17.27	5	17.20	16.85	4	3,350	0.12%
2022/06/21	0	0.00	9	17.48	17.50	-9	3,336	-0.27%
2022/06/20	9	17.23	0	0.00	17.15	9	3,337	0.27%
2022/06/17	2	17.38	0	0.00	17.70	2	3,318	0.06%
2022/06/16	2	17.58	4	17.45	17.45	-2	3,328	-0.06%
2022/06/14	1	17.35	1	17.50	17.50	0	3,375	0.00%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/02	1	18.25	0	0.00	18.05	1	3,693	0.03%
2022/05/31	2	18.30	1	18.25	18.25	1	3,837	0.03%
2022/05/27	2	18.08	2	18.08	18.05	0	3,846	0.00%
2022/05/26	0	0.00	3	18.05	17.95	-3	3,861	-0.08%
2022/05/25	1	17.95	0	0.00	17.90	1	3,890	0.03%
2022/05/23	1	18.10	0	0.00	18.05	1	3,985	0.03%
2022/05/20	20	17.95	0	0.00	17.95	20	4,051	0.49%
2022/05/18	5	17.85	0	0.00	18.00	5	4,072	0.12%
2022/05/17	5	17.65	0	0.00	17.70	5	4,040	0.12%
2022/05/13	0	0.00	1	17.75	17.80	-1	3,958	-0.03%
2022/05/12	4	17.95	18	17.68	17.30	-14	3,961	-0.35%
2022/05/11	5	18.95	2	18.75	18.75	3	3,796	0.08%
2022/05/09	11	19.50	1	19.65	19.55	10	3,687	0.27%
2022/05/05	14	20.34	0	0.00	20.35	14	3,816	0.37%
2022/05/04	5	20.70	15	20.45	20.30	-10	3,881	-0.26%
2022/05/03	10	21.34	40	21.12	20.70	-30	3,859	-0.78%
2022/04/29	20	20.17	1	20.45	20.10	19	3,581	0.53%
2022/04/27	10	20.05	2	20.05	20.05	8	3,623	0.22%
2022/04/26	1	20.50	2	20.60	20.45	-1	3,618	-0.03%
2022/04/25	0	0.00	30	21.00	20.45	-30	3,639	-0.82%
2022/04/22	0	0.00	3	21.42	21.40	-3	3,660	-0.08%
2022/04/20	1	21.00	0	0.00	21.15	1	3,701	0.03%
2022/04/18	0	0.00	1	20.35	20.35	-1	3,820	-0.03%
2022/04/14	0	0.00	2	21.00	21.05	-2	3,967	-0.05%
2022/04/12	4	20.40	0	0.00	20.35	4	4,015	0.10%
2022/04/11	20	20.78	0	0.00	20.75	20	4,033	0.50%
2022/04/07	3	21.17	0	0.00	20.90	3	4,086	0.07%
2022/04/06	20	21.40	0	0.00	21.50	20	4,130	0.48%
2022/04/01	5	21.30	0	0.00	21.40	5	4,172	0.12%
2022/03/31	0.1	21.39	1	21.40	21.40	-0.9	4,465	-0.02%
2022/03/30	7	21.20	0.1	21.30	21.30	6.9	4,694	0.15%
2022/03/29	2	21.30	0.6	21.55	21.10	1.4	4,766	0.03%
2022/03/28	21.6	21.47	1	21.50	21.50	20.6	4,754	0.43%
2022/03/25	20	20.90	0	0.00	20.90	20	4,695	0.43%
2022/03/24	4	21.40	0	0.00	21.40	4	4,671	0.09%
2022/03/23	1	21.35	0	0.00	21.35	1	4,694	0.02%
2022/03/22	0	0.00	2	21.25	21.35	-2	4,745	-0.04%
2022/03/18	1	20.95	1	21.15	21.15	0	5,233	0.00%
2022/03/17	6	20.78	1	20.95	20.95	5	5,248	0.10%
2022/03/16	9	20.47	0	0.00	20.45	9	5,284	0.17%
2022/03/15	2	20.65	2	20.58	20.40	0	5,354	0.00%
2022/03/14	13	21.19	0	0.00	20.85	13	5,376	0.24%
2022/03/11	3	20.57	0	0.00	20.60	3	5,421	0.06%
2022/03/09	3	19.42	60	19.63	19.55	-57	5,402	-1.06%
2022/03/08	16	19.47	12	19.30	19.20	4	5,494	0.07%
2022/03/07	1	20.15	0	0.00	20.15	1	5,424	0.02%
2022/03/02	10	21.60	0	0.00	21.65	10	5,616	0.18%
2022/03/01	81	21.84	0	0.00	21.80	81	5,678	1.43%
2022/02/25	1	21.60	2	21.55	21.60	-1	5,733	-0.02%
2022/02/24	2	21.90	3	22.02	21.70	-1	5,783	-0.02%
2022/02/23	0	0.00	0.1	22.65	22.40	-0.1	5,727	0.00%
2022/02/22	10	22.50	20.1	22.63	22.45	-10.1	5,772	-0.17%
2022/02/21	10	22.80	6	23.20	23.20	4	5,849	0.07%
2022/02/18	2	22.60	0	0.00	22.50	2	5,964	0.03%
2022/02/17	0	0.00	1	22.55	22.55	-1	6,082	-0.02%
2022/02/16	0	0.00	1	22.50	22.50	-1	6,176	-0.02%
2022/02/15	12	22.50	0	0.00	22.30	12	6,216	0.19%
2022/02/14	10	22.45	0	0.00	22.40	10	6,296	0.16%
2022/02/11	2	23.03	0	0.00	22.90	2	6,319	0.03%
2022/02/08	1	23.00	3	23.10	23.10	-2	6,500	-0.03%
2022/01/26	4	21.91	0	0.00	22.05	4	6,721	0.06%
2022/01/25	11	22.05	0	0.00	22.05	11	7,132	0.15%
2022/01/24	7	22.41	20	22.20	22.50	-13	7,333	-0.18%
2022/01/21	15	22.95	0	0.00	22.85	15	7,444	0.20%
2022/01/20	10	23.20	10	23.20	23.25	0	7,536	0.00%
2022/01/19	6	22.77	13	22.85	22.75	-7	7,583	-0.09%
2022/01/18	36	22.97	0	0.00	22.90	36	7,684	0.47%
2022/01/17	9	22.90	1	22.85	22.95	8	7,695	0.10%
2022/01/14	6	23.20	21	23.13	23.15	-15	7,691	-0.20%
2022/01/13	0	23.60	40	23.64	23.60	-40	7,693	-0.52%
2022/01/12	5	22.97	0	0.00	23.55	5	7,741	0.06%
2022/01/11	8	23.18	0	0.00	23.10	8	7,689	0.10%
2022/01/10	48	23.22	0	0.00	23.45	48	7,762	0.62%
2022/01/07	4	23.55	15	23.50	23.50	-11	7,758	-0.14%
2022/01/06	12	23.79	0	0.00	23.80	12	7,744	0.15%
2022/01/05	13	23.80	4	23.83	23.80	9	7,888	0.11%
2022/01/04	0	0.00	0.2	24.00	23.90	-0.2	8,033	0.00%
2022/01/03	23	24.09	0	0.00	24.10	23	8,236	0.28%
2021/12/30	1	24.50	0	0.00	24.40	1	8,439	0.01%
2021/12/29	4	24.45	1	24.20	24.45	3	8,814	0.03%
2021/12/28	0	0.00	14	24.61	24.25	-14	8,912	-0.16%
2021/12/27	6	24.89	31	24.83	24.55	-25	8,969	-0.28%
2021/12/24	34	24.53	9	24.47	24.55	25	8,872	0.28%
2021/12/23	16	24.09	18	24.05	24.20	-2	8,763	-0.02%
2021/12/22	2	23.93	4	23.88	23.85	-2	8,899	-0.02%
2021/12/21	0	0.00	21	23.90	23.85	-21	9,672	-0.22%
2021/12/20	21	23.75	0	0.00	23.75	21	10,919	0.19%
2021/12/16	9	23.42	5	23.40	23.40	4	11,709	0.03%
2021/12/15	24	23.49	2	23.60	23.50	22	11,757	0.19%
2021/12/14	20	24.03	15	24.35	23.60	5	11,674	0.04%
2021/12/13	3	23.70	0	0.00	23.65	3	11,356	0.03%
2021/12/10	6	23.91	0	0.00	23.80	6	11,436	0.05%
2021/12/09	43	24.19	1	24.15	24.10	42	11,418	0.37%
2021/12/08	4	24.45	0.1	24.55	24.50	3.9	11,350	0.03%
2021/12/07	15	24.62	3	24.75	24.55	12	11,364	0.11%
2021/12/06	13	24.38	2	24.48	24.60	11	11,348	0.10%
2021/12/03	3	24.68	4	24.63	24.55	-1	11,460	-0.01%
2021/12/02	11	24.64	23	24.69	24.55	-12	11,521	-0.10%
2021/11/30	16	24.18	1	23.80	24.15	15	11,498	0.13%
2021/11/29	11	23.65	4	23.68	23.70	7	11,497	0.06%
2021/11/26	23	24.64	0	0.00	24.35	23	11,492	0.20%
2021/11/25	33	25.04	0	0.00	25.15	33	11,641	0.28%
2021/11/24	0	0.00	2	24.95	24.90	-2	11,883	-0.02%
2021/11/23	4	24.41	3	24.90	24.30	1	12,181	0.01%
2021/11/19	2	25.18	2	25.08	25.00	0	12,794	0.00%
2021/11/18	4	25.25	7	25.29	25.35	-3	13,135	-0.02%
2021/11/17	12	24.86	0	0.00	24.90	12	13,576	0.09%
2021/11/16	3	25.17	3	25.47	25.45	0	14,031	0.00%
2021/11/15	63	25.00	50	25.10	25.00	13	14,288	0.09%
2021/11/12	30	25.30	0	0.00	25.35	30	14,419	0.21%
2021/11/11	2	25.05	2	25.60	25.25	0	14,487	0.00%
2021/11/10	3	25.55	2	25.33	25.25	1	14,686	0.01%
2021/11/09	3	25.48	8	25.51	25.50	-5	14,727	-0.03%
2021/11/08	10	25.60	10	25.50	25.50	0	14,830	0.00%
2021/11/05	0	0.00	4	24.95	25.20	-4	14,893	-0.03%
2021/11/04	4	25.29	14	25.33	25.10	-10	14,941	-0.07%
2021/11/03	30	25.55	16	25.58	25.55	14	14,868	0.09%
2021/11/02	8	25.63	32	25.40	25.75	-24	14,598	-0.16%
2021/11/01	60	24.40	18	24.62	24.70	42	14,140	0.30%
2021/10/29	2	23.83	2	23.73	24.00	0	13,986	0.00%
2021/10/28	0	0.00	6	23.40	23.25	-6	13,892	-0.04%
2021/10/27	2	23.30	1	23.40	23.20	1	13,948	0.01%
2021/10/26	27	23.56	0	0.00	23.50	27	13,963	0.19%
2021/10/25	1	24.00	0	0.00	24.15	1	14,064	0.01%
2021/10/22	9	23.64	4	23.80	23.85	5	14,236	0.04%
2021/10/21	30	24.10	0	0.00	24.25	30	14,331	0.21%
2021/10/20	1	23.80	0	0.00	23.90	1	14,407	0.01%
2021/10/19	1	23.85	5	23.75	23.75	-4	14,536	-0.03%
2021/10/18	7	23.66	0	0.00	23.75	7	14,696	0.05%
2021/10/15	10	23.60	0	0.00	23.60	10	14,801	0.07%
2021/10/14	3	23.10	2	23.35	23.30	1	14,915	0.01%
2021/10/13	9	23.14	20	23.10	22.95	-11	14,981	-0.07%
2021/10/12	1	23.35	11	23.17	23.35	-10	15,093	-0.07%
2021/10/08	4	23.84	6	24.13	23.80	-2	15,197	-0.01%
2021/10/07	22.3	24.55	10	24.85	24.60	12.3	15,341	0.08%
2021/10/06	33	24.95	5	24.50	24.40	28	15,683	0.18%
2021/10/05	31	25.49	10	26.15	26.20	21	15,845	0.13%
2021/10/04	0	0.00	13	26.04	26.00	-13	16,253	-0.08%
2021/10/01	29	27.27	4	27.06	26.60	25	17,458	0.14%
2021/09/30	61	27.90	63	27.54	28.15	-2	19,544	-0.01%
2021/09/29	15	27.69	37.1	27.72	27.35	-22.1	20,578	-0.11%
2021/09/28	63.1	28.92	20	28.56	28.00	43.1	20,798	0.21%
2021/09/27	53	29.02	118	28.92	29.10	-65	20,738	-0.31%	大賣/
2021/09/24	65	27.54	16	28.03	27.50	49	20,876	0.23%
2021/09/23	4	25.08	2	25.50	26.30	2	21,071	0.01%
2021/09/22	5	25.36	22	25.39	25.15	-17	21,199	-0.08%
2021/09/17	6	25.93	0	0.00	25.90	6	21,437	0.03%
2021/09/16	1	26.25	0	0.00	26.20	1	21,692	0.00%
2021/09/15	25	26.11	30	26.52	26.75	-5	22,009	-0.02%
2021/09/14	22.2	26.50	16	26.66	26.50	6.2	23,056	0.03%
2021/09/13	2.1	26.94	0	0.00	26.95	2.1	24,384	0.01%
2021/09/10	12.4	26.97	19	26.90	26.90	-6.6	24,983	-0.03%
2021/09/09	4	26.70	13	26.72	26.85	-9	25,064	-0.04%
2021/09/08	7	26.31	11	26.22	26.15	-4	25,148	-0.02%
2021/09/07	33.1	26.84	2	26.80	26.85	31.1	25,156	0.12%
2021/09/06	11.2	27.24	13	27.01	27.05	-1.8	25,237	-0.01%
2021/09/03	17	27.57	7	27.35	27.35	10	25,676	0.04%
2021/09/02	41	27.64	20	27.61	27.40	21	26,116	0.08%
2021/09/01	10	28.29	19	28.11	28.05	-9	26,306	-0.03%
2021/08/31	19	28.16	26.1	28.40	28.20	-7.1	26,884	-0.03%
2021/08/30	36	28.94	47	28.89	28.80	-11	28,273	-0.04%
2021/08/27	43.1	30.10	7	29.93	29.80	36.1	28,864	0.12%
2021/08/26	20	30.28	65	30.32	30.40	-45	30,057	-0.15%
2021/08/25	125	30.29	44	29.96	29.80	81	30,309	0.27%	大買/
2021/08/24	27	29.82	34	30.09	30.20	-7	30,105	-0.02%
2021/08/23	94	29.28	79	29.41	29.80	15	29,992	0.05%
2021/08/20	43	29.00	92	28.63	29.35	-49	29,683	-0.17%
2021/08/19	37	27.93	29	27.71	27.25	8	29,232	0.03%
2021/08/18	43	26.31	40	26.48	27.65	3	28,981	0.01%
2021/08/17	9	27.79	15	27.46	27.20	-6	29,034	-0.02%
2021/08/16	5	27.72	23	27.59	28.20	-18	29,325	-0.06%
2021/08/13	0	0.00	13	27.70	27.70	-13	29,278	-0.04%
2021/08/12	44	27.66	36	27.51	27.45	8	29,479	0.03%
2021/08/11	2	27.00	0	0.00	27.25	2	29,712	0.01%
2021/08/10	17	27.74	5	28.00	27.80	12	30,267	0.04%
2021/08/09	2	27.65	1.4	27.88	27.50	0.6	30,588	0.00%
2021/08/06	1	27.70	54.1	27.58	27.50	-53.1	30,886	-0.17%
2021/08/05	2	27.75	10	27.70	27.70	-8	31,285	-0.03%
2021/08/04	21	28.10	2.1	28.29	28.00	18.9	32,036	0.06%
2021/08/03	33	28.05	1	27.80	27.90	32	33,285	0.10%
2021/08/02	1	27.50	1	27.95	28.10	0	33,857	0.00%
2021/07/30	3	28.15	7	28.50	28.25	-4	33,900	-0.01%
2021/07/29	1	28.25	6	28.83	28.85	-5	34,038	-0.01%
2021/07/28	1.1	26.94	3	27.10	26.75	-1.9	34,043	-0.01%
2021/07/27	8.5	27.57	0	0.00	27.50	8.5	34,246	0.02%
2021/07/26	15	28.83	10	28.10	28.10	5	34,397	0.01%
2021/07/23	7	28.69	15	28.83	29.00	-8	34,542	-0.02%
2021/07/22	13	27.94	18	28.03	27.90	-5	34,617	-0.01%
2021/07/21	18	28.35	6	28.33	27.95	12	34,729	0.03%
2021/07/20	72	28.80	72	28.74	28.70	0	35,260	0.00%
2021/07/19	19	29.63	24	29.84	29.75	-5	35,762	-0.01%
2021/07/16	16	29.46	20	29.56	29.55	-4	37,051	-0.01%
2021/07/15	68	28.90	58.2	29.21	29.80	9.8	37,296	0.03%
2021/07/14	33	28.49	65	28.33	28.65	-32	37,389	-0.09%
2021/07/13	53.2	29.21	126	29.43	28.55	-72.8	37,654	-0.19%	大賣/
2021/07/12	78	30.54	60.1	30.50	30.00	17.9	37,373	0.05%
2021/07/09	149	31.18	105	30.96	30.60	44	37,170	0.12%	大買/大賣/
2021/07/08	233	31.90	82	31.57	31.20	151	37,200	0.41%	大買/鉅額交易
2021/07/07	156	32.38	255	32.00	33.00	-99	37,498	-0.26%	大買/大賣/
2021/07/06	48	30.45	52.1	30.81	30.20	-4.1	36,604	-0.01%
2021/07/05	18	29.17	66	29.29	29.30	-48	35,690	-0.13%
2021/07/02	56.5	29.13	66	29.80	28.75	-9.5	35,679	-0.03%
2021/07/01	109.5	29.54	150.1	29.61	29.15	-40.6	35,241	-0.12%	大買/大賣/
2021/06/30	120	29.15	73.4	29.04	29.10	46.6	34,075	0.14%	大買/
2021/06/29	19.1	28.10	37	28.20	27.95	-17.9	33,456	-0.05%
2021/06/28	29	27.94	53	28.03	28.05	-24	33,345	-0.07%
2021/06/25	5	28.31	7.1	28.47	28.40	-2.1	33,139	-0.01%
2021/06/24	6	28.38	10	28.24	28.05	-4	33,230	-0.01%
2021/06/23	109.1	28.99	115	28.99	28.00	-5.9	32,962	-0.02%	大買/大賣/
2021/06/22	79.4	28.49	141	28.48	28.35	-61.6	32,133	-0.19%	大賣/
2021/06/21	32	26.73	99.1	26.72	27.20	-67.1	31,048	-0.22%
2021/06/18	12	25.94	10	26.12	26.20	2	30,521	0.01%
2021/06/17	33	26.23	28	25.74	26.05	5	30,515	0.02%
2021/06/16	53	26.10	8	25.82	25.75	45	30,607	0.15%
2021/06/15	0	0.00	38	25.95	26.20	-38	30,771	-0.12%
2021/06/11	91	26.03	47	26.32	25.80	44	30,806	0.14%
2021/06/09	8	26.18	19	26.24	25.80	-11	30,328	-0.04%
2021/06/08	54	26.95	38	26.87	26.95	16	30,281	0.05%
2021/06/07	271	27.07	357	27.16	26.75	-86	30,078	-0.29%	大買/大賣/
2021/06/04	60.1	26.45	31	26.16	25.45	29.1	29,176	0.10%
2021/06/03	164.2	26.21	169	26.50	26.30	-4.8	28,926	-0.02%	大買/大賣/
2021/06/02	36	25.04	55	25.17	25.00	-19	27,737	-0.07%
2021/06/01	12	23.72	12	23.50	24.05	0	27,738	0.00%
2021/05/31	13	23.82	23	23.73	23.45	-10	28,031	-0.04%
2021/05/28	52	23.20	14	23.34	23.40	38	28,241	0.13%
2021/05/27	1	22.55	1	22.65	22.55	0	28,840	0.00%
2021/05/26	3	22.57	2	22.33	22.65	1	28,940	0.00%
2021/05/25	28	22.73	128	22.32	22.45	-100	29,170	-0.34%	大賣/
2021/05/24	18	22.48	26	22.58	22.50	-8	29,306	-0.03%
2021/05/21	11	21.66	5	21.45	21.80	6	29,216	0.02%
2021/05/20	14	20.93	2	20.93	20.90	12	29,656	0.04%
2021/05/19	122	21.19	34.5	21.40	21.65	87.5	29,814	0.29%	大買/
2021/05/18	54	20.20	13	20.85	21.40	41	29,967	0.14%
2021/05/17	18.5	19.89	51	19.96	19.75	-32.5	29,750	-0.11%
2021/05/14	26	22.03	31	22.17	21.90	-5	29,442	-0.02%
2021/05/13	14	22.70	6	22.79	22.75	8	29,129	0.03%
2021/05/12	49	25.80	68	25.18	24.30	-19	28,784	-0.07%
2021/05/11	139	28.46	190	28.85	27.00	-51	28,130	-0.18%	大買/大賣/
2021/05/10	39.5	27.82	66	27.71	27.70	-26.5	26,837	-0.10%
2021/05/07	8	25.53	6	26.13	26.30	2	26,299	0.01%
2021/05/06	26	26.21	24	26.40	26.05	2	26,174	0.01%
2021/05/05	24.1	26.43	19	26.58	26.20	5.1	26,135	0.02%
2021/05/04	30	26.30	17.9	25.34	25.65	12.1	26,011	0.05%
2021/05/03	19	28.03	52.4	28.61	27.75	-33.4	25,692	-0.13%
2021/04/29	6.4	28.92	39.1	28.98	29.20	-32.7	25,556	-0.13%
2021/04/28	23	29.23	15	29.44	29.50	8	25,490	0.03%
2021/04/27	14	29.00	64	29.07	29.05	-50	25,392	-0.20%
2021/04/26	83	29.69	33.3	29.90	29.45	49.7	25,277	0.20%
2021/04/23	7	28.75	29.1	28.86	28.80	-22.1	24,765	-0.09%
2021/04/22	82.4	29.25	150	29.39	28.15	-67.6	24,382	-0.28%	大賣/
2021/04/21	30	28.52	64	28.69	28.50	-34	23,289	-0.15%
2021/04/20	28	28.07	47	28.05	28.15	-19	22,959	-0.08%
2021/04/19	150	28.17	96	28.31	28.60	54	22,984	0.23%	大買/
2021/04/16	10	27.33	11	27.25	27.35	-1	22,491	0.00%
2021/04/15	12.4	26.68	13	26.82	26.55	-0.6	22,548	0.00%
2021/04/14	39.2	26.70	123	26.34	26.50	-83.8	22,414	-0.37%	大賣/
2021/04/13	265	28.61	156.4	28.86	27.45	108.6	22,241	0.49%	大買/大賣/鉅額交易
2021/04/12	164	26.96	146	27.00	27.70	18	21,035	0.09%	大買/大賣/
2021/04/09	24	25.29	17	25.44	25.20	7	20,166	0.03%
2021/04/08	30	25.65	57	25.55	25.75	-27	20,195	-0.13%
2021/04/07	12	25.26	13.7	25.23	25.20	-1.7	20,189	-0.01%
2021/04/06	9	25.23	22	25.40	25.45	-13	21,139	-0.06%
2021/04/01	32	25.04	67.2	25.46	25.40	-35.2	21,886	-0.16%
2021/03/31	15	25.34	9	25.10	25.00	6	22,025	0.03%
2021/03/30	13	25.22	0	0.00	25.05	13	22,293	0.06%
2021/03/29	40	25.38	28	25.51	25.15	12	22,530	0.05%
2021/03/26	16	24.71	5	24.65	24.65	11	22,966	0.05%
2021/03/25	51	24.62	35	24.70	24.35	16	23,415	0.07%
2021/03/24	36	24.72	12	24.65	24.70	24	23,412	0.10%
2021/03/23	11	24.28	2	24.23	24.20	9	23,728	0.04%
2021/03/22	1.2	24.35	4	24.39	24.55	-2.8	24,839	-0.01%
2021/03/19	18	24.49	55	24.28	24.35	-37	25,482	-0.15%
2021/03/18	20	24.68	2.6	24.63	24.65	17.4	25,393	0.07%
2021/03/17	13	24.65	68	24.66	25.00	-55	25,353	-0.22%
2021/03/16	61.5	25.33	19	25.39	25.05	42.5	25,596	0.17%
2021/03/15	21	26.23	11	26.05	26.00	10	25,472	0.04%
2021/03/12	5	26.05	27	26.24	26.50	-22	25,862	-0.09%
2021/03/11	22	26.53	6	26.74	26.20	16	25,667	0.06%
2021/03/10	81.1	26.29	59	26.17	26.60	22.1	25,320	0.09%
2021/03/09	85	25.90	78	26.03	26.60	7	24,847	0.03%
2021/03/08	23	25.24	29	25.64	25.25	-6	24,442	-0.02%
2021/03/05	46	25.45	19	25.31	25.10	27	24,446	0.11%
2021/03/04	25	25.35	47	25.60	25.35	-22	24,527	-0.09%
2021/03/03	5	25.06	49	24.86	25.10	-44	24,643	-0.18%
2021/03/02	95	25.15	71	25.07	23.85	24	24,673	0.10%
2021/02/26	6	24.64	38	24.57	24.55	-32	23,870	-0.13%
2021/02/25	11	24.50	36	24.78	24.50	-25	23,628	-0.11%
2021/02/24	41.1	24.09	24	24.26	23.75	17.1	23,315	0.07%
2021/02/23	2	24.80	18.1	24.93	24.90	-16.1	22,923	-0.07%
2021/02/22	95	24.85	70	24.61	24.40	25	22,613	0.11%
2021/02/19	17	23.61	72.3	23.41	24.00	-55.3	21,988	-0.25%
2021/02/18	40	23.04	34.2	23.21	23.40	5.8	21,673	0.03%
2021/02/17	17	21.82	44	21.65	22.60	-27	21,185	-0.13%
2021/02/05	5	20.72	5	20.65	20.60	0	21,124	0.00%
2021/02/04	0.1	20.10	0	0.00	20.60	0.1	21,036	0.00%
2021/02/03	3	20.15	1	20.25	20.10	2	21,083	0.01%
2021/02/02	2	19.70	0	0.00	20.10	2	21,054	0.01%
2021/02/01	0	0.00	2.5	19.31	19.80	-2.5	21,016	-0.01%
2021/01/29	1	19.80	10	19.50	19.45	-9	20,990	-0.04%
2021/01/28	80.8	19.60	0	0.00	19.55	80.8	20,941	0.39%
2021/01/27	21	19.37	0	0.00	19.45	21	20,916	0.10%
2021/01/26	14	19.90	0	0.00	19.70	14	20,753	0.07%
2021/01/25	12	20.15	2	19.55	20.25	10	20,681	0.05%
2021/01/22	0	0.00	4	19.54	19.80	-4	20,700	-0.02%
2021/01/21	30	19.54	6	19.53	19.55	24	20,658	0.12%
2021/01/20	17.9	19.89	3	19.68	19.70	14.9	20,550	0.07%
2021/01/19	30	20.83	38	20.84	20.45	-8	20,529	-0.04%
2021/01/18	39.9	20.27	26	19.78	20.75	13.9	20,590	0.07%
2021/01/15	33	20.48	9	20.59	20.50	24	20,512	0.12%
2021/01/14	26	20.88	46	21.04	21.10	-20	20,317	-0.10%
2021/01/13	10	21.61	17.1	21.73	21.50	-7.1	20,062	-0.04%
2021/01/12	13	21.79	15.1	21.60	21.65	-2.1	19,936	-0.01%
2021/01/11	6	22.79	21	22.80	22.75	-15	19,579	-0.08%
2021/01/08	18	23.01	52	22.83	23.00	-34	19,476	-0.17%
2021/01/07	15	22.37	5	22.46	22.35	10	19,165	0.05%
2021/01/06	22	22.85	28	22.93	22.30	-6	19,005	-0.03%
2021/01/05	41	22.46	16.5	22.39	22.40	24.5	18,620	0.13%
2021/01/04	10	23.23	19	23.48	23.00	-9	18,298	-0.05%
2020/12/31	30	23.06	24	23.11	23.25	6	17,806	0.03%
2020/12/30	22.6	23.48	2.1	23.37	23.20	20.5	17,598	0.12%
2020/12/29	129.8	24.26	91.6	24.38	23.55	38.2	17,264	0.22%	大買/
2020/12/28	78	23.16	74	23.16	23.30	4	16,048	0.02%
2020/12/25	32	22.29	12	22.43	22.00	20	15,075	0.13%
2020/12/24	7	22.32	34	22.45	22.60	-27	14,630	-0.18%
2020/12/23	2	21.55	1	21.55	21.85	1	14,265	0.01%
2020/12/22	50	22.42	61	22.59	21.10	-11	14,034	-0.08%
2020/12/21	35	22.02	11	22.09	22.15	24	13,356	0.18%
2020/12/18	9	21.53	15	21.54	21.70	-6	12,909	-0.05%
2020/12/17	26	21.60	21	21.71	21.65	5	12,765	0.04%
2020/12/16	132	21.83	167	22.08	21.95	-35	12,331	-0.28%	大買/大賣/
2020/12/15	67	20.82	65	20.89	20.85	2	11,296	0.02%
2020/12/14	30	20.25	11	19.76	20.05	19	10,747	0.18%
2020/12/11	8	19.71	14	19.70	19.70	-6	11,001	-0.05%
2020/12/10	8	20.23	17	20.18	20.05	-9	10,978	-0.08%
2020/12/09	18	19.72	141	19.67	20.05	-123	10,723	-1.15%	大賣/鉅額交易
2020/12/08	30	19.79	27	19.56	19.80	3	10,876	0.03%
2020/12/07	2	18.75	0	0.00	18.60	2	10,537	0.02%
2020/12/04	0	0.00	10	18.73	18.75	-10	10,758	-0.09%
2020/12/03	13	18.68	4	18.71	18.65	9	10,834	0.08%
2020/12/02	6	19.47	9	19.47	19.20	-3	10,983	-0.03%
2020/12/01	102	19.54	14	19.34	19.40	88	10,885	0.81%	大買/
2020/11/30	32	19.38	77	19.23	19.05	-45	10,762	-0.42%
2020/11/27	15.1	18.30	28	18.75	18.50	-12.9	10,297	-0.13%
2020/11/26	173	17.80	151	18.02	18.10	22	10,050	0.22%	大買/大賣/
2020/11/25	0	0.00	6	17.13	16.95	-6	10,420	-0.06%
2020/11/24	0	0.00	1	17.05	16.85	-1	11,456	-0.01%
2020/11/23	2	16.83	4	17.00	16.80	-2	12,322	-0.02%
2020/11/20	2	16.85	2	16.95	17.00	0	12,641	0.00%
2020/11/18	7	17.10	2	17.13	17.05	5	12,690	0.04%
2020/11/17	1	16.80	8	17.22	17.10	-7	12,685	-0.06%
2020/11/16	7.1	16.87	2	17.15	16.80	5.1	12,703	0.04%
2020/11/13	30	17.45	48	17.48	16.85	-18	12,720	-0.14%
2020/11/11	5	17.05	12	17.05	17.05	-7	12,385	-0.06%
2020/11/10	0	0.00	3	16.72	16.75	-3	12,326	-0.02%
2020/11/09	8	16.52	0	0.00	16.50	8	12,306	0.07%
2020/11/06	5	16.21	3	16.15	16.00	2	12,252	0.02%
2020/11/05	0	0.00	1	16.20	16.20	-1	12,325	-0.01%
2020/11/03	10	16.51	6	16.44	16.35	4	12,468	0.03%
2020/11/02	0	0.00	5	16.15	16.45	-5	12,625	-0.04%
2020/10/30	12	16.31	28	16.46	16.10	-16	12,590	-0.13%
2020/10/29	14	16.37	6	16.50	16.45	8	12,502	0.06%
2020/10/28	15	17.17	21	17.04	16.80	-6	12,444	-0.05%
2020/10/27	8	17.48	3	17.32	17.35	5	12,406	0.04%
2020/10/26	6	17.17	53	17.31	17.40	-47	12,249	-0.38%
2020/10/23	34	16.44	20	16.69	16.80	14	12,015	0.12%
2020/10/22	1	16.35	0	0.00	16.15	1	11,926	0.01%
2020/10/20	40	16.03	0	0.00	16.00	40	11,898	0.34%
2020/10/19	1	16.15	1	16.10	16.25	0	11,898	0.00%
2020/10/15	5	16.39	1	16.30	16.40	4	11,979	0.03%
2020/10/14	15	16.80	2	16.85	16.65	13	12,112	0.11%
2020/10/13	14	16.50	0	0.00	16.55	14	12,122	0.12%
2020/10/12	38	16.49	1.7	16.47	16.45	36.3	12,197	0.30%
2020/10/08	0	0.00	1	16.90	16.80	-1	12,442	-0.01%
2020/10/07	10	16.95	0	0.00	17.00	10	12,479	0.08%
2020/10/06	22	17.00	0	0.00	16.95	22	12,455	0.18%
2020/09/30	0	0.00	1	16.75	16.75	-1	12,476	-0.01%
2020/09/29	1	16.75	6	16.78	16.75	-5	12,585	-0.04%
2020/09/28	5	16.80	0	0.00	16.90	5	12,652	0.04%
2020/09/25	7	16.57	2	16.83	16.50	5	12,726	0.04%
2020/09/24	16	17.01	3	16.93	16.70	13	12,623	0.10%
2020/09/23	2	17.55	2	17.75	17.65	0	12,487	0.00%
2020/09/22	5.3	17.41	1	17.40	17.45	4.3	12,466	0.03%
2020/09/21	3	18.07	90	18.08	17.90	-87	12,326	-0.71%
2020/09/18	2	18.25	30	18.45	18.25	-28	12,286	-0.23%
2020/09/17	9.1	18.24	61	18.29	18.20	-51.9	12,245	-0.42%
2020/09/16	35	18.40	25	18.36	18.55	10	12,087	0.08%
2020/09/15	0	0.00	6	17.91	17.90	-6	11,716	-0.05%
2020/09/14	8	17.82	2	17.80	17.70	6	11,687	0.05%
2020/09/11	36.3	17.90	24	17.85	17.45	12.3	11,673	0.11%
2020/09/10	80	17.71	7	17.96	17.70	73	11,860	0.62%
2020/09/09	12	17.60	12	17.58	17.45	0	12,503	0.00%
2020/09/08	2	17.50	8	17.42	17.25	-6	12,463	-0.05%
2020/09/07	20	17.75	24	17.74	17.40	-4	12,358	-0.03%
2020/09/04	6	16.81	0	0.00	17.05	6	12,113	0.05%
2020/09/03	4	16.95	1	17.35	17.20	3	12,388	0.02%
2020/09/02	2	16.75	1	16.80	17.00	1	12,253	0.01%
2020/09/01	14	16.99	8	17.13	17.05	6	12,117	0.05%
2020/08/31	55.2	17.03	63	16.95	17.45	-7.8	11,852	-0.07%
2020/08/28	24	15.66	113	16.26	16.40	-89	11,091	-0.80%	大賣/
2020/08/27	51	15.30	45	15.17	15.15	6	10,286	0.06%
2020/08/26	2	15.15	7	15.18	15.30	-5	9,435	-0.05%
2020/08/21	5	13.95	0	0.00	13.95	5	9,727	0.05%
2020/08/20	6	13.82	4	13.73	13.75	2	9,783	0.02%
2020/08/19	5	14.45	1	14.75	14.50	4	9,664	0.04%
2020/08/18	5	14.85	2	14.85	14.75	3	9,610	0.03%
2020/08/17	52	15.10	3	15.13	15.05	49	9,622	0.51%
2020/08/14	0	0.00	4	15.00	15.00	-4	9,567	-0.04%
2020/08/13	50	14.95	0	0.00	14.90	50	9,576	0.52%
2020/08/12	1	15.00	4	15.00	14.80	-3	9,882	-0.03%
2020/08/11	2	15.15	4	15.04	15.05	-2	9,856	-0.02%
2020/08/10	48	15.14	20	15.29	15.00	28	9,791	0.29%
2020/08/07	5	14.90	15	14.95	14.85	-10	9,679	-0.10%
2020/08/06	3	14.78	46	14.81	14.90	-43	9,658	-0.45%
2020/08/03	7	14.26	2	14.35	14.40	5	9,745	0.05%
2020/07/31	0	0.00	1	14.65	14.65	-1	10,163	-0.01%
2020/07/28	1	13.95	7	14.07	14.20	-6	10,367	-0.06%
2020/07/27	0	0.00	2	14.20	14.15	-2	10,380	-0.02%
2020/07/24	9	14.34	0	0.00	14.35	9	10,448	0.09%
2020/07/23	3	15.05	5	14.88	14.85	-2	10,370	-0.02%
2020/07/22	1	15.00	0	0.00	14.90	1	10,392	0.01%
2020/07/21	5	14.90	21	14.90	14.90	-16	10,347	-0.15%
2020/07/20	55	14.98	50	15.01	15.10	5	10,242	0.05%
2020/07/17	2	14.48	30	14.40	14.45	-28	10,072	-0.28%
2020/07/16	16	14.86	4	15.01	14.90	12	10,092	0.12%
2020/07/15	36	15.21	65	15.02	14.75	-29	10,012	-0.29%
2020/07/14	24	14.40	0	0.00	14.30	24	9,794	0.25%
2020/07/13	0	0.00	5	14.25	14.30	-5	9,803	-0.05%
2020/07/10	5	13.95	20	14.01	13.95	-15	10,023	-0.15%
2020/07/09	1	14.65	0	0.00	14.40	1	10,033	0.01%
2020/07/08	14	14.53	24	14.51	14.60	-10	10,021	-0.10%
2020/07/07	4	14.46	12	14.45	14.45	-8	9,954	-0.08%
2020/07/06	33	14.45	5	14.56	14.70	28	9,943	0.28%
2020/07/03	3	14.07	0	0.00	14.10	3	9,952	0.03%
2020/07/02	3	14.15	0	0.00	14.15	3	10,050	0.03%
2020/07/01	0	0.00	2	14.23	14.35	-2	10,140	-0.02%
2020/06/30	50	14.13	54	14.19	14.25	-4	10,164	-0.04%
2020/06/29	4	13.95	1	13.90	14.00	3	10,181	0.03%
2020/06/24	5.6	14.24	0	0.00	14.20	5.6	10,114	0.06%
2020/06/23	11	14.32	0	0.00	14.30	11	10,084	0.11%
2020/06/22	10	14.40	0	0.00	14.55	10	10,079	0.10%
2020/06/19	2	14.68	0	0.00	14.45	2	10,290	0.02%
2020/06/18	46	14.88	31	14.86	14.85	15	10,179	0.15%
2020/06/17	51	15.08	32	14.97	14.75	19	10,112	0.19%
2020/06/16	63	14.25	123	14.46	15.10	-60	9,644	-0.62%	大賣/
2020/06/15	67	13.80	95	13.92	13.75	-28	8,973	-0.31%
2020/06/12	40	13.33	30	13.45	13.45	10	8,919	0.11%
2020/06/11	3	14.00	8	13.67	13.60	-5	9,002	-0.06%
2020/06/10	22	14.02	14	14.16	13.85	8	9,104	0.09%
2020/06/09	0	0.00	3	13.75	13.90	-3	9,041	-0.03%
2020/06/08	0	0.00	117	13.60	13.50	-117	9,310	-1.26%	大賣/鉅額交易
2020/06/05	0	0.00	8	13.71	13.65	-8	9,508	-0.08%
2020/06/04	5	13.48	16	13.51	13.45	-11	9,736	-0.11%
2020/06/03	6	13.88	18	13.87	13.75	-12	9,877	-0.12%
2020/06/02	0	0.00	6	13.33	13.30	-6	9,928	-0.06%
2020/05/28	183	13.36	69	13.35	13.10	114	10,702	1.07%	大買/鉅額交易
2020/05/25	2	12.05	0	0.00	12.25	2	13,606	0.01%
2020/05/22	4	12.24	1	12.25	12.20	3	13,903	0.02%
2020/05/20	105	12.69	15	12.60	12.55	90	14,374	0.63%	大買/
2020/05/19	148	12.90	130	12.78	12.80	18	14,879	0.12%	大買/大賣/
2020/05/18	1	12.25	1	12.20	12.25	0	14,976	0.00%
2020/05/15	2	11.90	0	0.00	12.00	2	15,174	0.01%
2020/05/14	3	12.08	0	0.00	12.05	3	15,208	0.02%
2020/05/12	1	12.55	0	0.00	12.60	1	15,106	0.01%
2020/05/08	4	12.30	0	0.00	12.15	4	14,963	0.03%
2020/05/07	25	12.49	11	12.39	12.30	14	14,839	0.09%
2020/05/06	0	0.00	3	12.63	12.45	-3	14,409	-0.02%
2020/05/05	2	13.03	0	0.00	13.05	2	14,246	0.01%
2020/04/30	2	13.20	100.8	13.45	13.40	-98.8	14,190	-0.70%
2020/04/29	4	13.28	140	13.34	13.15	-136	14,217	-0.96%	大賣/鉅額交易
2020/04/28	1	13.10	71	13.11	13.10	-70	14,145	-0.49%
2020/04/27	0	0.00	5	13.03	13.00	-5	14,252	-0.04%
2020/04/22	0	0.00	7	12.26	12.45	-7	14,342	-0.05%
2020/04/21	67	13.00	21	12.55	12.40	46	14,360	0.32%
2020/04/20	14	12.90	8	13.05	13.05	6	14,296	0.04%
2020/04/17	28	13.06	2	13.00	13.00	26	14,282	0.18%
2020/04/16	2	13.05	2	13.05	13.10	0	14,182	0.00%
2020/04/15	73	13.02	40	13.28	13.35	33	14,176	0.23%
2020/04/14	24	12.51	27	12.61	12.60	-3	14,042	-0.02%
2020/04/13	26	12.56	26	12.44	12.35	0	14,138	0.00%
2020/04/10	1	12.55	0	0.00	12.60	1	14,301	0.01%
2020/04/09	3	12.57	0	0.00	12.55	3	14,554	0.02%
2020/04/07	0	0.00	6	12.35	12.35	-6	14,648	-0.04%
2020/04/06	1	12.25	2	12.40	12.35	-1	14,582	-0.01%
2020/04/01	0	0.00	45	11.81	11.95	-45	14,596	-0.31%
2020/03/31	23	11.63	0	0.00	11.55	23	14,852	0.15%
2020/03/30	10	11.13	6	11.52	11.65	4	14,875	0.03%
2020/03/27	4	11.79	2	11.50	11.40	2	14,844	0.01%
2020/03/26	37	11.80	37	11.70	11.60	0	14,789	0.00%
2020/03/25	15	11.82	10	11.61	11.65	5	14,807	0.03%
2020/03/24	16	11.28	2	11.40	11.25	14	14,670	0.10%
2020/03/23	4	10.70	2	10.90	10.95	2	14,700	0.01%
2020/03/20	8	11.37	31	11.34	11.40	-23	14,672	-0.16%
2020/03/19	73	10.73	41	10.77	10.70	32	14,718	0.22%
2020/03/18	7	12.13	5	11.94	11.85	2	14,753	0.01%
2020/03/17	0	0.00	1	12.15	12.75	-1	14,623	-0.01%
2020/03/16	38	12.87	4	13.45	12.75	34	14,477	0.23%
2020/03/13	6	12.98	14	13.18	13.50	-8	14,271	-0.06%
2020/03/12	7	14.45	2	14.55	14.35	5	14,018	0.04%
2020/03/11	11	16.06	0	0.00	15.90	11	13,831	0.08%
2020/03/10	22	16.21	25	16.23	16.45	-3	13,569	-0.02%
2020/03/09	11	16.84	13	17.07	16.20	-2	13,285	-0.02%
2020/03/06	13.3	16.88	35	16.94	16.90	-21.8	13,005	-0.17%
2020/03/05	18	17.37	12.2	17.32	17.50	5.8	12,656	0.05%
2020/03/04	17.3	17.77	7	17.51	17.60	10.3	12,393	0.08%
2020/03/03	16	18.10	117	17.94	18.05	-101	11,946	-0.85%	大賣/鉅額交易
2020/03/02	11.3	18.09	13	18.31	17.90	-1.7	11,585	-0.01%
2020/02/27	300	18.91	232	18.65	18.20	68	11,017	0.62%	大買/大賣/
2020/02/26	64	17.58	185	17.27	18.05	-121	9,546	-1.27%	大賣/鉅額交易
2020/02/25	13.2	16.34	10	16.48	16.45	3.2	8,046	0.04%
2020/02/24	10	16.49	51	16.51	16.60	-41	7,737	-0.53%
2020/02/21	15	16.00	9	16.20	16.25	6	7,447	0.08%
2020/02/20	165	16.27	260	16.49	16.10	-95	7,157	-1.33%	大買/大賣/
2020/02/19	117	15.61	61	15.73	15.85	56	6,594	0.85%	大買/
2020/02/18	1	14.95	6	14.79	15.05	-5	6,160	-0.08%
2020/02/17	1	14.60	0	0.00	14.50	1	5,958	0.02%
2020/02/12	10	14.10	0	0.00	14.05	10	5,987	0.17%
2020/02/11	0	0.00	33	14.04	14.10	-33	6,007	-0.55%
2020/02/07	21	13.97	0	0.00	14.05	21	6,037	0.35%
2020/02/06	1	13.75	0	0.00	13.85	1	6,019	0.02%
2020/02/05	0	0.00	4	13.65	13.65	-4	6,017	-0.07%
2020/02/04	2	13.55	0	0.00	13.45	2	5,973	0.03%
2020/02/03	20	13.08	4	13.18	13.40	16	5,965	0.27%
2020/01/31	6	13.82	3	13.87	13.80	3	5,836	0.05%
2020/01/30	3	13.78	0	0.00	13.60	3	5,811	0.05%
2020/01/17	0	0.00	2	15.00	14.95	-2	5,677	-0.04%
2020/01/16	21	14.83	1	14.80	14.85	20	5,645	0.35%
2020/01/15	10	15.15	0	0.00	15.05	10	5,512	0.18%
2020/01/14	1	15.25	7	15.25	15.25	-6	5,502	-0.11%
2020/01/13	1	15.10	0	0.00	15.20	1	5,521	0.02%
2020/01/10	1	15.40	0	0.00	15.30	1	5,570	0.02%
2020/01/09	1	15.30	0	0.00	15.50	1	5,566	0.02%
2020/01/08	8	15.19	4	15.25	15.20	4	5,523	0.07%
2020/01/07	6.3	15.59	17	15.69	15.60	-10.7	5,417	-0.20%
2020/01/06	3	15.63	0	0.00	15.90	3	5,266	0.06%
2020/01/03	10.3	15.63	24	16.02	15.70	-13.7	5,073	-0.27%
2020/01/02	2	15.58	36	15.74	15.75	-34	4,772	-0.71%
2019/12/31	1	15.00	56	15.00	15.05	-55	4,537	-1.21%
2019/12/30	9	14.91	41	14.94	15.00	-32	4,477	-0.71%
2019/12/27	6	15.09	10	14.98	15.00	-4	4,400	-0.09%
2019/12/26	37	15.10	68	15.02	14.95	-31	4,265	-0.73%
2019/12/25	0	0.00	5	14.24	14.30	-5	3,898	-0.13%
2019/12/24	2	14.30	0	0.00	14.20	2	3,820	0.05%
2019/12/23	55	14.39	0	0.00	14.40	55	3,796	1.45%
2019/12/20	7	14.58	5	14.40	14.35	2	3,750	0.05%
2019/12/19	0	0.00	10	14.85	14.65	-10	3,677	-0.27%
2019/12/18	0	0.00	10	14.58	14.70	-10	3,566	-0.28%
2019/12/17	0	0.00	23	14.54	14.55	-23	3,473	-0.66%
2019/12/16	10	14.40	2	14.35	14.40	8	3,346	0.24%
2019/12/13	15	14.19	49	13.91	14.10	-34	3,149	-1.08%
2019/12/12	2	13.85	16	13.87	13.75	-14	2,886	-0.49%
2019/12/10	45	13.71	10	13.80	13.75	35	2,747	1.27%
2019/12/09	22	13.65	5	13.62	13.75	17	2,715	0.63%
2019/12/06	18	13.42	7	13.45	13.45	11	2,609	0.42%
2019/12/05	13	12.96	0	0.00	12.95	13	2,471	0.53%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/03	0	0.00	15	13.05	13.00	-15	2,469	-0.61%
2019/11/29	0	0.00	3	13.20	13.20	-3	2,513	-0.12%
2019/11/25	10	13.20	0	0.00	13.25	10	2,513	0.40%
2019/11/22	22	13.22	2	13.30	13.20	20	2,517	0.79%
2019/11/21	32	13.30	0	0.00	13.35	32	2,524	1.27%
2019/11/19	1	13.15	0	0.00	13.20	1	2,508	0.04%
2019/11/18	2	13.15	0	0.00	13.15	2	2,518	0.08%
2019/11/15	2	13.15	2	13.15	13.15	0	2,556	0.00%
2019/11/14	2	13.05	2	13.05	13.00	0	2,553	0.00%
2019/11/12	3	13.18	0	0.00	13.15	3	2,553	0.12%
2019/11/11	6	13.29	0	0.00	13.30	6	2,528	0.24%
2019/11/07	1	13.55	2	13.55	13.65	-1	2,448	-0.04%
2019/11/06	8	13.66	0	0.00	13.55	8	2,395	0.33%
2019/11/05	2	13.70	0	0.00	13.70	2	2,340	0.09%
2019/11/04	0	0.00	10	13.60	13.60	-10	2,315	-0.43%
2019/11/01	2	13.55	0	0.00	13.60	2	2,309	0.09%
2019/10/30	1	13.65	0	0.00	13.65	1	2,316	0.04%
2019/10/28	0.7	13.70	0	0.00	13.75	0.7	2,327	0.03%
2019/10/25	1	13.70	0	0.00	13.75	1	2,300	0.04%
2019/10/24	0	0.00	8	13.80	13.85	-8	2,305	-0.35%
2019/10/23	4	13.78	3	13.80	13.70	1	2,301	0.04%
2019/10/22	7	13.91	0	0.00	13.90	7	2,302	0.30%
2019/10/21	5	13.76	0	0.00	13.85	5	2,297	0.22%
2019/10/17	0	0.00	3	13.55	13.55	-3	2,206	-0.14%
2019/10/16	2	13.50	0	0.00	13.60	2	2,241	0.09%
2019/10/15	1	13.45	1	13.55	13.50	0	2,331	0.00%
2019/10/14	15	13.60	0	0.00	13.70	15	2,523	0.59%
2019/10/08	1	13.65	0	0.00	13.60	1	2,494	0.04%
2019/10/07	2	13.70	1	13.70	13.70	1	2,487	0.04%
2019/10/03	2	13.60	0	0.00	13.60	2	2,488	0.08%
2019/09/26	8.1	13.88	1	13.85	13.90	7.1	2,508	0.28%
2019/09/25	11	14.01	0	0.00	13.95	11	2,527	0.44%
2019/09/24	15	14.26	1	14.35	14.20	14	2,519	0.56%
2019/09/23	3	14.53	0	0.00	14.45	3	2,523	0.12%
2019/09/20	2	14.60	0	0.00	14.60	2	2,538	0.08%
2019/09/18	1	14.50	0	0.00	14.50	1	2,519	0.04%
2019/09/17	1	14.55	0	0.00	14.45	1	2,530	0.04%
2019/09/10	4	14.65	0	0.00	14.60	4	2,569	0.16%
2019/09/09	11	14.79	6	14.97	14.65	5	2,563	0.20%
2019/09/06	0	0.00	20	14.55	14.65	-20	2,503	-0.80%
2019/09/05	3	14.58	0	0.00	14.55	3	2,505	0.12%
2019/09/04	5	14.60	0	0.00	14.65	5	2,596	0.19%
2019/09/03	0	0.00	3	14.72	14.70	-3	2,606	-0.12%
2019/09/02	12	14.25	0	0.00	14.25	12	2,565	0.47%
2019/08/30	0	0.00	3	14.00	14.05	-3	2,641	-0.11%
2019/08/27	0	0.00	1	13.75	13.65	-1	2,853	-0.04%
2019/08/21	29	13.85	0	0.00	13.75	29	3,324	0.87%
2019/08/20	2	13.85	0	0.00	14.00	2	3,355	0.06%
2019/08/13	0.3	13.90	0	0.00	13.80	0.3	3,327	0.01%
2019/08/12	3	14.10	2	14.10	14.05	1	3,325	0.03%
2019/08/06	3	14.30	0	0.00	14.30	3	3,438	0.09%
2019/08/05	0	0.00	2	14.33	14.25	-2	3,463	-0.06%
2019/08/02	0	0.00	2	14.55	14.55	-2	3,614	-0.06%
2019/08/01	0	0.00	10	14.80	14.80	-10	3,644	-0.27%
2019/07/31	1	14.95	0	0.00	14.95	1	3,691	0.03%
2019/07/30	2	15.30	0	0.00	15.15	2	3,756	0.05%
2019/07/29	1	15.35	4	15.40	15.35	-3	3,914	-0.08%
2019/07/26	0	0.00	2	15.30	15.25	-2	4,014	-0.05%
2019/07/23	2	15.15	12	15.15	15.10	-10	4,865	-0.21%
2019/07/19	30	15.25	0	0.00	15.20	30	4,855	0.62%
2019/07/18	24	15.27	0	0.00	15.30	24	4,860	0.49%
2019/07/17	1	15.55	0	0.00	15.60	1	4,838	0.02%
2019/07/16	23	15.62	16	15.57	16.00	7	4,789	0.15%
2019/07/12	23	14.65	0	0.00	14.65	23	4,618	0.50%
2019/07/11	10	14.70	0	0.00	14.70	10	4,661	0.21%
2019/07/04	0	0.00	2	14.90	14.90	-2	5,059	-0.04%
2019/07/02	0	0.00	1	14.95	14.90	-1	5,200	-0.02%
2019/07/01	1	14.65	1	14.65	14.70	0	5,250	0.00%
2019/06/27	0	0.00	10	14.90	15.05	-10	5,447	-0.18%
2019/06/21	5	14.83	0	0.00	14.65	5	5,653	0.09%
2019/06/20	0	0.00	25	14.95	14.90	-25	5,769	-0.43%
2019/06/19	0	0.00	26	14.73	14.80	-26	6,047	-0.43%
2019/06/17	0	0.00	5	14.45	14.40	-5	6,523	-0.08%
2019/06/14	0	0.00	1	14.60	14.50	-1	7,034	-0.01%
2019/06/13	2	14.60	3	14.57	14.65	-1	7,464	-0.01%
2019/06/12	5	14.65	3	14.57	14.70	2	8,354	0.02%
2019/06/06	1	13.90	1	14.10	14.05	0	9,203	0.00%
2019/06/04	1	14.25	0	0.00	14.30	1	9,419	0.01%
2019/06/03	70	14.25	8	14.18	14.10	62	9,449	0.66%
2019/05/31	6	14.69	8	15.30	14.55	-2	9,414	-0.02%
2019/05/29	16	15.15	2	15.23	15.20	14	9,137	0.15%
2019/05/28	5	15.05	15	15.23	15.50	-10	9,215	-0.11%
2019/05/27	13	15.11	1	15.10	15.20	12	9,364	0.13%
2019/05/24	15	15.52	0	0.00	15.45	15	9,482	0.16%
2019/05/23	1	15.65	1	15.50	15.45	0	9,507	0.00%
2019/05/22	1	15.95	2	16.10	15.95	-1	9,526	-0.01%
2019/05/21	0	0.00	1	15.95	16.00	-1	9,584	-0.01%
2019/05/20	2	15.75	0	0.00	15.70	2	9,633	0.02%
2019/05/16	3	16.05	0	0.00	15.80	3	9,869	0.03%
2019/05/14	2	15.20	12	15.15	15.45	-10	10,199	-0.10%
2019/05/13	10	15.43	4	15.60	15.30	6	10,319	0.06%
2019/05/10	14	15.63	18	15.56	15.50	-4	10,295	-0.04%
2019/05/09	11	16.41	6	16.50	16.40	5	10,147	0.05%
2019/05/08	1	16.55	3	16.53	16.70	-2	10,122	-0.02%
2019/05/07	6	16.79	22	16.78	16.80	-16	10,112	-0.16%
2019/05/06	42	16.77	19	17.22	16.75	23	10,056	0.23%
2019/05/03	12	17.55	7	17.68	17.55	5	9,947	0.05%
2019/05/02	30	18.07	30	18.23	17.70	0	9,848	0.00%
2019/04/30	93	17.67	111	17.79	18.10	-18	9,508	-0.19%	大賣/
2019/04/29	5	17.00	0	0.00	16.90	5	9,059	0.06%
2019/04/26	7	16.59	6	16.78	16.75	1	8,995	0.01%
2019/04/24	178	17.05	2	17.10	16.90	176	8,990	1.96%	大買/鉅額交易
2019/04/23	0	0.00	33	16.87	17.00	-33	8,962	-0.37%
2019/04/22	1	16.95	0	0.00	16.95	1	8,930	0.01%
2019/04/18	25	16.62	11	16.50	16.45	14	8,863	0.16%
2019/04/17	10	16.95	2	16.80	16.85	8	8,861	0.09%
2019/04/16	3	16.88	1	16.85	17.00	2	8,858	0.02%
2019/04/15	2	16.90	1	16.95	16.90	1	8,825	0.01%
2019/04/12	9	16.43	0	0.00	16.35	9	8,782	0.10%
2019/04/11	11	16.90	0	0.00	16.65	11	8,701	0.13%
2019/04/10	10	17.30	0	0.00	17.00	10	8,621	0.12%
2019/04/09	2	17.05	3	17.10	17.05	-1	8,563	-0.01%
2019/04/08	2	17.30	0	0.00	17.20	2	8,487	0.02%
2019/04/03	22	17.63	22	17.65	17.40	0	8,414	0.00%
2019/04/02	1	17.50	18	17.50	17.65	-17	8,362	-0.20%
2019/04/01	13	17.09	46	17.00	17.10	-33	8,220	-0.40%
2019/03/29	0	0.00	43	17.15	17.05	-43	8,137	-0.53%
2019/03/28	2	17.10	0	0.00	17.20	2	8,115	0.02%
2019/03/27	2	17.30	1	17.10	17.20	1	8,136	0.01%
2019/03/26	22	17.12	0	0.00	17.10	22	8,096	0.27%
2019/03/25	54	17.14	1	17.25	17.05	53	8,034	0.66%
2019/03/22	60	17.95	12.2	17.55	17.45	47.8	7,913	0.60%
2019/03/21	1	18.20	3	18.35	18.15	-2	7,644	-0.03%
2019/03/20	18	18.29	33	18.47	18.05	-15	7,508	-0.20%
2019/03/19	40	19.29	13	19.69	18.90	27	7,176	0.38%
2019/03/18	31	21.10	12	20.78	20.75	19	6,678	0.28%
2019/03/15	11	19.65	9	20.02	20.85	2	6,362	0.03%
2019/03/14	12	19.15	13	18.96	19.30	-1	5,534	-0.02%
2019/03/13	100	18.90	105	19.05	18.95	-5	5,465	-0.09%	大賣/
2019/03/12	25	18.50	23	18.81	19.00	2	5,169	0.04%
2019/03/11	6	17.85	41	17.71	17.70	-35	4,796	-0.73%
2019/03/08	30	17.02	0	0.00	16.95	30	4,838	0.62%
2019/03/07	2	17.40	0	0.00	17.25	2	4,883	0.04%
2019/03/06	5	17.35	2	17.75	17.80	3	4,838	0.06%
2019/03/05	5	17.35	1	17.75	17.65	4	4,744	0.08%
2019/03/04	1	17.35	4	17.26	17.35	-3	4,655	-0.06%
2019/02/27	44	17.38	2	17.63	17.45	42	4,632	0.91%
2019/02/26	17	18.11	5	18.04	17.80	12	4,707	0.25%
2019/02/25	1	17.05	7	17.34	17.95	-6	4,584	-0.13%
2019/02/22	7	17.14	0	0.00	17.10	7	4,436	0.16%
2019/02/21	7	17.12	4	17.20	17.30	3	4,426	0.07%
2019/02/18	0	0.00	17	17.01	17.00	-17	4,309	-0.39%
2019/02/15	6.3	17.07	1	17.05	17.05	5.3	4,241	0.12%
2019/02/14	35	16.79	23	17.08	17.15	12	4,070	0.29%
2019/02/13	8	16.06	9	16.09	16.40	-1	3,827	-0.03%
2019/02/12	6	15.94	10	16.03	16.05	-4	3,718	-0.11%
2019/01/30	7	15.15	0	0.00	15.15	7	3,574	0.20%
2019/01/29	10	14.95	1	15.05	15.10	9	3,613	0.25%
2019/01/28	1	15.00	1	15.05	15.05	0	3,608	0.00%
2019/01/25	1	14.85	0	0.00	14.95	1	3,621	0.03%
2019/01/24	4	14.86	3	14.60	14.80	1	3,623	0.03%
2019/01/23	1	14.50	0	0.00	14.55	1	3,581	0.03%
2019/01/22	20	14.45	12	14.50	14.55	8	3,580	0.22%
2019/01/17	20	14.45	0	0.00	14.45	20	3,674	0.54%
2019/01/15	0	0.00	1	14.15	14.20	-1	3,691	-0.03%
2019/01/10	0	0.00	2	14.10	14.20	-2	3,754	-0.05%
2019/01/09	10	14.35	0	0.00	14.35	10	3,755	0.27%
2019/01/08	12	14.04	0	0.00	14.15	12	3,730	0.32%
2019/01/04	1	13.50	0	0.00	13.45	1	3,760	0.03%
2019/01/03	2.3	13.84	0	0.00	13.70	2.3	3,874	0.06%
2018/12/26	0	0.00	1	14.20	14.20	-1	4,016	-0.02%
2018/12/25	0.3	14.30	0	0.00	14.20	0.3	4,046	0.01%
2018/12/24	0.8	14.80	0	0.00	14.65	0.8	4,019	0.02%
2018/12/20	35.3	15.07	0	0.00	15.05	35.3	4,088	0.86%
2018/12/19	2.8	15.39	0	0.00	15.40	2.8	4,039	0.07%
2018/12/18	1	15.50	0	0.00	15.55	1	4,038	0.02%
2018/12/17	1	15.85	0	0.00	15.80	1	4,021	0.02%
2018/12/13	0.3	16.10	0	0.00	16.05	0.3	4,111	0.01%
2018/12/12	1	16.00	0	0.00	16.05	1	4,123	0.02%
2018/12/11	10	16.00	10	15.90	15.85	0	4,171	0.00%
2018/12/10	1	15.95	0	0.00	15.80	1	4,204	0.02%
2018/12/07	6	16.66	0	0.00	16.60	6	4,121	0.15%
2018/12/06	1	16.75	13	17.12	16.45	-12	4,073	-0.29%
2018/12/05	2	17.10	1	17.10	17.05	1	4,049	0.02%
2018/12/03	17	17.54	1	17.55	17.50	16	4,110	0.39%
2018/11/29	72	16.49	0	0.00	16.50	72	3,754	1.92%
2018/11/26	0	0.00	45	16.25	16.25	-45	3,718	-1.21%
2018/11/23	25	16.92	10	16.55	16.35	15	3,702	0.41%
2018/11/22	40	16.48	0	0.00	16.70	40	3,519	1.14%
2018/11/20	1	16.40	0	0.00	16.25	1	3,453	0.03%
2018/11/19	0	0.00	3	16.42	16.50	-3	3,520	-0.09%
2018/11/14	0.3	15.80	0	0.00	15.75	0.3	3,725	0.01%
2018/11/13	2	15.78	0	0.00	16.00	2	3,766	0.05%
2018/11/12	0	0.00	1	16.15	16.15	-1	3,917	-0.03%
2018/11/09	1	15.95	0	0.00	16.05	1	3,979	0.03%
2018/11/08	0	0.00	2	16.35	16.30	-2	4,025	-0.05%
2018/11/07	1	16.05	30	16.15	16.30	-29	4,070	-0.71%
2018/11/06	2.3	16.35	1	16.00	16.05	1.3	4,169	0.03%
2018/11/02	1	16.70	1	16.65	16.75	0	4,275	0.00%
2018/11/01	18	15.96	0	0.00	16.30	18	4,277	0.42%
2018/10/30	30	15.08	1	15.15	15.15	29	4,667	0.62%
2018/10/29	7	15.06	0	0.00	15.10	7	4,722	0.15%
2018/10/26	3	15.30	0	0.00	15.25	3	4,787	0.06%
2018/10/25	1.3	16.06	3	15.75	15.75	-1.8	4,873	-0.04%
2018/10/23	7	16.64	0	0.00	16.70	7	5,609	0.12%
2018/10/22	0	0.00	0	17.70	17.40	0	5,613	0.00%
2018/10/19	5	16.95	1	16.80	16.70	4	5,623	0.07%
2018/10/18	1	17.15	0	0.00	17.10	1	5,635	0.02%
2018/10/16	2	17.05	0	0.00	16.90	2	5,653	0.04%
2018/10/15	0	0.00	2	17.53	17.25	-2	5,660	-0.04%
2018/10/12	5	16.76	9	16.59	16.90	-4	5,626	-0.07%
2018/10/11	3	17.10	5	16.80	16.75	-2	5,614	-0.04%
2018/10/08	2.2	18.76	1	18.65	18.65	1.2	5,492	0.02%
2018/10/05	2	19.13	0	0.00	19.05	2	5,455	0.04%
2018/10/04	0.2	20.30	13	20.27	20.30	-12.8	5,367	-0.24%
2018/10/02	3	21.10	0	0.00	21.15	3	5,441	0.06%
2018/09/28	4	21.16	0	0.00	21.15	4	5,687	0.07%
2018/09/27	2	21.40	0	0.00	21.35	2	5,676	0.04%
2018/09/26	3	21.45	20	21.50	21.40	-17	5,626	-0.30%
2018/09/25	25	21.31	0	0.00	21.20	25	5,695	0.44%
2018/09/21	0	0.00	5	21.25	21.35	-5	5,751	-0.09%
2018/09/20	1.2	21.19	0	0.00	21.25	1.2	5,778	0.02%
2018/09/19	1	21.65	0	0.00	22.05	1	5,749	0.02%
2018/09/18	8	21.45	1	21.40	21.40	7	5,773	0.12%
2018/09/17	5	21.65	1	21.20	21.70	4	5,846	0.07%
2018/09/13	1	20.25	0	0.00	20.25	1	5,831	0.02%
2018/09/12	6.2	20.33	0	0.00	20.20	6.2	5,833	0.11%
2018/09/11	1	20.15	12	20.19	20.50	-11	5,845	-0.19%
2018/09/10	7.2	20.53	2	20.90	20.25	5.2	5,816	0.09%
2018/09/07	5.2	21.50	0	0.00	21.40	5.2	5,732	0.09%
2018/09/06	2.1	22.21	3	22.20	22.35	-0.9	5,723	-0.02%
2018/09/05	1	22.85	0	0.00	22.70	1	5,697	0.02%
2018/09/03	7	23.29	0	0.00	23.05	7	5,729	0.12%
2018/08/31	0	0.00	2	22.90	22.80	-2	5,720	-0.03%
2018/08/30	1	23.30	0	0.00	23.10	1	5,750	0.02%
2018/08/28	0	0.00	5	23.10	23.05	-5	5,774	-0.09%
2018/08/27	0	0.00	3	23.25	23.10	-3	5,802	-0.05%
2018/08/24	10	23.10	1	23.25	23.00	9	5,806	0.15%
2018/08/23	4	23.38	10	23.33	23.80	-6	5,783	-0.10%
2018/08/22	5	22.10	1	22.20	22.20	4	5,559	0.07%
2018/08/21	0	0.00	2	22.05	22.25	-2	5,557	-0.04%
2018/08/20	0	0.00	1	21.85	22.05	-1	5,544	-0.02%
2018/08/17	8	21.88	22	21.39	21.70	-14	5,499	-0.25%
2018/08/16	6	20.94	0	0.00	21.20	6	5,382	0.11%
2018/08/15	12.2	21.47	3	21.60	21.40	9.2	5,392	0.17%
2018/08/14	5	21.93	0	0.00	22.20	5	5,323	0.09%
2018/08/13	5.7	21.89	2	22.65	22.05	3.7	5,275	0.07%
2018/08/10	1	23.75	0	0.00	23.50	1	5,161	0.02%
2018/08/09	5	23.45	21	23.36	23.65	-16	5,148	-0.31%
2018/08/08	1	24.30	2	24.28	24.25	-1	5,070	-0.02%
2018/08/07	32	24.74	45	25.49	24.50	-13	5,041	-0.26%
2018/08/06	22	27.27	4	27.11	26.75	18	4,767	0.38%
2018/08/03	4	26.58	2	26.70	26.40	2	4,706	0.04%
2018/08/02	2.1	26.87	24	27.09	26.70	-21.9	4,799	-0.46%
2018/08/01	4	27.31	29	27.32	27.55	-25	4,725	-0.53%
2018/07/31	78	27.01	26	27.54	26.90	52	4,639	1.12%
2018/07/30	42	26.03	94	27.31	27.60	-52	4,313	-1.21%
2018/07/27	0	0.00	2	25.05	25.10	-2	3,894	-0.05%
2018/07/26	2	25.00	0	0.00	24.80	2	3,871	0.05%
2018/07/25	0	0.00	1	24.80	24.80	-1	3,834	-0.03%
2018/07/23	0	0.00	0.1	24.10	23.85	-0.1	3,801	0.00%
2018/07/20	1	24.30	0	0.00	24.25	1	3,814	0.03%
2018/07/19	0	0.00	10	24.55	24.60	-10	3,831	-0.26%
2018/07/17	31	24.94	0	0.00	24.50	31	3,872	0.80%
2018/07/16	1	25.40	32	25.49	25.05	-31	4,030	-0.77%
2018/07/13	1	25.10	0	0.00	25.15	1	4,033	0.02%
2018/07/12	0	0.00	1	24.75	24.80	-1	4,031	-0.02%
2018/07/10	21	24.93	6	25.22	24.90	15	4,040	0.37%
2018/07/09	37	25.06	21	24.96	24.90	16	3,970	0.40%
2018/07/06	10	23.45	11	23.53	23.75	-1	3,846	-0.03%
2018/07/05	11.1	23.16	0	0.00	23.05	11.1	3,845	0.29%
2018/07/04	2	23.63	10	23.70	23.70	-8	4,001	-0.20%
2018/07/03	32	25.66	2	25.93	25.25	30	3,992	0.75%
2018/07/02	33	26.43	2	26.50	26.05	31	3,895	0.80%
2018/06/29	21	25.98	0	0.00	26.00	21	3,807	0.55%
2018/06/28	2	25.93	1	26.50	25.80	1	3,749	0.03%
2018/06/27	12	26.41	2	26.78	26.40	10	3,717	0.27%
2018/06/26	20	26.39	9	25.94	26.05	11	3,635	0.30%
2018/06/25	31.1	27.53	0	0.00	26.85	31.1	3,539	0.88%
2018/06/22	20	27.68	15	27.60	27.40	5	3,494	0.14%
2018/06/21	10	28.55	0	0.00	28.40	10	3,478	0.29%
2018/06/20	15	29.05	1	28.60	28.55	14	3,504	0.40%
2018/06/19	2	28.98	1	28.85	28.80	1	3,489	0.03%
2018/06/15	2	30.03	0	0.00	30.00	2	3,478	0.06%
2018/06/14	1	31.10	40	30.95	30.65	-39	3,462	-1.13%
2018/06/12	0	0.00	2	31.68	31.65	-2	3,443	-0.06%
2018/06/11	5	31.80	500	31.68	31.55	-495	3,459	-14.31%	大賣/鉅額交易
2018/06/08	2	32.55	0	0.00	32.30	2	3,425	0.06%
2018/06/07	21.2	32.99	0	0.00	32.75	21.2	3,462	0.61%
2018/06/06	35	33.44	0	0.00	33.35	35	3,498	1.00%
2018/06/05	1	33.40	1	33.20	33.30	0	3,506	0.00%
2018/06/04	0	0.00	2	34.00	33.95	-2	3,506	-0.06%
2018/06/01	0	0.00	2	33.03	33.15	-2	3,513	-0.06%
2018/05/31	3	32.90	0	0.00	33.25	3	3,634	0.08%
2018/05/29	1	32.45	0	0.00	32.50	1	3,714	0.03%
2018/05/24	0	0.00	1	32.80	32.90	-1	4,117	-0.02%
2018/05/23	2	32.60	0	0.00	32.40	2	4,184	0.05%
2018/05/22	1	33.25	0	0.00	33.10	1	4,115	0.02%
2018/05/18	3	33.77	0	0.00	33.70	3	4,158	0.07%
2018/05/17	6	33.75	5	33.87	33.85	1	4,175	0.02%
2018/05/16	0	0.00	10	35.15	34.30	-10	4,153	-0.24%
2018/05/15	12	35.07	16	35.17	34.70	-4	4,137	-0.10%
2018/05/14	0	0.00	7	35.35	35.60	-7	4,235	-0.17%
2018/05/11	2	34.60	2	34.20	34.65	0	4,198	0.00%
2018/05/10	17	33.63	6	32.90	33.50	11	4,197	0.26%
2018/05/09	4	34.95	11	35.46	35.00	-7	4,093	-0.17%
2018/05/07	11	35.09	0	0.00	34.60	11	4,137	0.27%
2018/05/04	6	35.33	0	0.00	35.30	6	4,241	0.14%
2018/05/03	7	35.08	0	0.00	35.70	7	4,286	0.16%
2018/04/27	0	0.00	1	35.80	34.60	-1	4,402	-0.02%
2018/04/26	6	35.17	0	0.00	35.00	6	4,413	0.14%
2018/04/25	0	0.00	2	37.40	36.30	-2	4,699	-0.04%
2018/04/24	10	36.15	0	0.00	37.00	10	4,688	0.21%
2018/04/23	0	0.00	10	37.17	37.30	-10	4,693	-0.21%
2018/04/20	0	0.00	27	36.72	37.20	-27	4,703	-0.57%
2018/04/19	0	0.00	18	34.68	35.50	-18	4,564	-0.39%
2018/04/18	0	0.00	10	34.50	34.50	-10	4,582	-0.22%
2018/04/17	0	0.00	25	34.53	34.50	-25	4,647	-0.54%
2018/04/16	0	0.00	6	35.00	34.95	-6	4,769	-0.13%
2018/04/13	0	0.00	2	35.50	35.20	-2	4,904	-0.04%
2018/04/12	2	35.30	5	35.65	35.50	-3	5,264	-0.06%
2018/04/11	2	35.00	0	0.00	35.00	2	5,325	0.04%
2018/04/10	41	33.10	15	35.14	35.45	26	5,281	0.49%
2018/04/09	1	32.10	0	0.00	32.25	1	5,146	0.02%
2018/04/02	6	32.65	3	32.65	32.70	3	5,270	0.06%
2018/03/31	3	32.40	0	0.00	32.60	3	5,380	0.06%
2018/03/29	10	32.85	1	32.85	32.80	9	5,541	0.16%
2018/03/27	6	32.82	5	32.85	32.80	1	5,678	0.02%
2018/03/26	12.1	32.40	0	0.00	32.20	12.1	5,839	0.21%
2018/03/23	5	33.00	1	33.00	32.85	4	5,831	0.07%
2018/03/22	2	34.50	0	0.00	34.10	2	5,842	0.03%
2018/03/21	21	34.42	0	0.00	34.25	21	5,932	0.35%
2018/03/20	0.1	35.20	0	0.00	35.15	0.1	6,175	0.00%
2018/03/19	1	36.00	3	36.23	36.00	-2	6,203	-0.03%
2018/03/16	2	36.98	2	37.23	36.65	0	6,273	0.00%
2018/03/15	3	37.33	22	37.23	37.25	-19	6,276	-0.30%
2018/03/14	0	0.00	8	37.61	37.75	-8	6,286	-0.13%
2018/03/12	1	37.70	0	0.00	37.60	1	6,478	0.02%
2018/03/08	0	0.00	7	36.66	36.50	-7	6,698	-0.10%
2018/03/07	2	35.83	1	36.20	36.10	1	6,789	0.01%
2018/03/06	6	35.82	0	0.00	36.10	6	6,922	0.09%
2018/03/05	10.2	36.94	10	36.85	36.15	0.2	6,935	0.00%
2018/03/02	1	37.10	1	37.20	37.65	0	6,967	0.00%
2018/03/01	4	37.19	0	0.00	37.35	4	6,992	0.06%
2018/02/27	0	0.00	1	36.50	36.55	-1	6,965	-0.01%
2018/02/26	58	36.96	24	37.26	37.00	34	6,882	0.49%
2018/02/23	5	33.91	8	34.41	34.70	-3	6,714	-0.04%
2018/02/22	0	0.00	1	32.60	32.35	-1	6,804	-0.01%
2018/02/21	0	0.00	2	31.70	32.40	-2	6,875	-0.03%
2018/02/12	1	31.50	0	0.00	31.05	1	6,984	0.01%
2018/02/09	2.1	30.09	3	30.20	31.55	-0.9	7,023	-0.01%
2018/02/08	0	0.00	1	31.90	32.05	-1	7,031	-0.01%
2018/02/07	0	0.00	6	32.12	31.65	-6	7,052	-0.09%
2018/02/06	17	31.56	0	0.00	31.20	17	7,074	0.24%
2018/02/05	0	0.00	4	34.15	34.20	-4	6,997	-0.06%
2018/02/02	2	35.30	2	35.00	34.80	0	7,066	0.00%
2018/02/01	7	34.44	7	34.47	34.50	0	7,156	0.00%
2018/01/31	12	33.65	10	33.70	33.40	2	7,224	0.03%
2018/01/30	16	34.25	0	0.00	33.90	16	7,414	0.22%
2018/01/29	10.1	34.23	6	34.19	33.70	4.1	7,487	0.05%
2018/01/26	0.1	35.00	0	0.00	35.00	0.1	7,417	0.00%
2018/01/25	1.1	35.55	0	0.00	35.45	1.1	7,477	0.01%
2018/01/24	1	35.70	3	35.73	36.00	-2	7,553	-0.03%
2018/01/23	1	36.25	0	0.00	36.00	1	7,637	0.01%
2018/01/22	0.1	36.10	30	35.92	36.10	-29.9	7,635	-0.39%
2018/01/19	37.4	35.77	28	36.34	36.45	9.4	7,686	0.12%
2018/01/18	5	37.85	10	38.00	37.75	-5	7,468	-0.07%
2018/01/17	6	37.91	5	38.00	37.75	1	7,545	0.01%
2018/01/16	1	37.85	0	0.00	37.95	1	7,750	0.01%
2018/01/15	0	0.00	4	37.45	37.70	-4	7,944	-0.05%
2018/01/12	10	37.33	11	37.20	37.20	-1	8,164	-0.01%
2018/01/11	12	36.75	0	0.00	36.70	12	8,320	0.14%
2018/01/10	11	37.22	7	38.04	37.25	4	8,355	0.05%
2018/01/09	17	37.93	0	0.00	38.00	17	8,291	0.21%
2018/01/08	115	38.91	0	0.00	38.00	115	8,252	1.39%	大買/鉅額交易
2018/01/05	2	40.60	4	41.40	41.50	-2	8,010	-0.02%
2018/01/04	2.1	40.25	0	0.00	40.25	2.1	8,136	0.03%
2018/01/03	0.1	40.95	1	40.85	40.95	-0.9	8,418	-0.01%
2018/01/02	0	0.00	7	41.70	41.45	-7	8,679	-0.08%