榮成 (1909)-國泰-館前券商分點個股進出

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
15.35
漲跌
▼0.05
漲幅
-0.32%
成交量
3,925張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/16	2	15.00	0	0.00	15.15	2	2,089	0.10%
2024/05/15	1	15.15	0	0.00	15.20	1	2,063	0.05%
2024/05/14	1	15.20	0	0.00	15.20	1	2,037	0.05%
2024/05/09	0	0.00	22	15.25	15.20	-22	2,002	-1.10%
2024/05/08	21	15.27	0	0.00	15.30	21	1,971	1.07%
2024/05/07	6	15.36	0	0.00	15.40	6	1,965	0.31%
2024/05/02	0	0.00	1	15.60	15.95	-1	1,900	-0.05%
2024/04/29	1	15.45	5	15.74	15.90	-4	1,839	-0.22%
2024/04/26	3	15.25	1	15.25	15.45	2	1,789	0.11%
2024/04/25	10	15.66	2.3	15.88	15.50	7.7	1,767	0.44%
2024/04/24	0	0.00	3	15.33	15.20	-3	1,613	-0.19%
2024/04/23	0.1	15.10	1	14.95	15.00	-0.9	1,596	-0.06%
2024/04/22	0	0.00	2	15.00	15.10	-2	1,611	-0.13%
2024/04/17	2	14.50	6.1	14.62	14.70	-4.1	1,484	-0.28%
2024/04/16	1	14.55	0	0.00	14.55	1	1,488	0.07%
2024/04/15	30	14.78	4	14.99	14.70	26	1,452	1.79%
2024/04/11	0	14.95	0	0.00	14.85	0	1,415	0.00%
2024/04/10	5.1	15.25	1	15.25	15.10	4.1	1,400	0.29%
2024/04/09	2.1	15.25	3.1	15.25	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	25.2	15.04	15.00	-25.2	1,327	-1.89%
2024/04/03	0	0.00	2	14.85	14.90	-2	1,294	-0.15%
2024/04/02	19	14.80	0	0.00	14.80	19	1,283	1.48%
2024/03/28	1	14.75	0	0.00	14.55	1	1,234	0.08%
2024/03/27	2	14.53	6	14.52	14.60	-4	1,199	-0.33%
2024/03/26	2	14.65	3	14.53	14.50	-1	1,195	-0.08%
2024/03/25	6	14.65	6	14.69	14.70	0	1,183	0.00%
2024/03/22	3	14.30	3	14.40	14.45	0	1,159	0.00%
2024/03/21	0.1	14.31	0	0.00	14.40	0.1	1,200	0.01%
2024/03/19	0.4	14.10	0	0.00	14.20	0.4	1,200	0.04%
2024/03/18	0.1	14.25	18	14.25	14.30	-17.9	1,236	-1.45%
2024/03/15	0	14.30	0	0.00	14.15	0	1,235	0.00%
2024/03/14	0	14.35	0	0.00	14.35	0	1,229	0.00%
2024/03/13	0.1	14.40	5	14.40	14.45	-4.9	1,235	-0.40%
2024/03/12	0.1	14.40	0	0.00	14.35	0.1	1,210	0.01%
2024/03/11	5.1	14.15	2	14.20	14.30	3.1	1,204	0.25%
2024/03/08	15	14.02	1	14.00	14.05	14	1,196	1.17%
2024/03/07	2	14.00	0	0.00	14.05	2	1,198	0.17%
2024/03/06	0	14.30	0	0.00	14.15	0	1,185	0.00%
2024/03/05	2	14.35	1	14.35	14.35	1	1,171	0.09%
2024/03/04	9	14.46	2	14.30	14.30	7	1,159	0.60%
2024/03/01	0.1	14.05	1	14.00	14.00	-0.9	1,113	-0.08%
2024/02/29	2.1	14.00	0	0.00	13.95	2.1	1,115	0.19%
2024/02/26	5.1	14.10	0.2	14.15	14.10	4.9	1,113	0.44%
2024/02/23	0	0.00	0.8	14.15	14.05	-0.8	1,121	-0.07%
2024/02/22	0.1	14.15	0	0.00	14.15	0.1	1,132	0.01%
2024/02/21	0	14.25	0	0.00	14.15	0	1,131	0.00%
2024/02/20	0	14.30	0	0.00	14.15	0	1,130	0.00%
2024/02/16	0.2	14.18	0	0.00	14.15	0.2	1,182	0.02%
2024/02/15	5.1	14.00	0	0.00	14.00	5.1	1,182	0.43%
2024/02/05	0.2	13.88	0	0.00	13.75	0.2	1,183	0.02%
2024/02/02	3	14.00	0	0.00	13.90	3	1,174	0.26%
2024/02/01	0.3	13.99	3	14.00	14.00	-2.7	1,171	-0.23%
2024/01/31	0.1	13.95	2	13.95	13.85	-1.9	1,180	-0.16%
2024/01/30	0.1	13.90	0	0.00	13.80	0.1	1,185	0.00%
2024/01/29	0	14.05	1	14.05	13.90	-1	1,187	-0.08%
2024/01/26	0.1	14.00	0	0.00	14.00	0.1	1,202	0.01%
2024/01/25	0.2	14.03	0	0.00	13.90	0.2	1,208	0.01%
2024/01/24	0.2	14.05	0	0.00	14.10	0.2	1,224	0.01%
2024/01/23	2.5	13.79	0	0.00	13.85	2.5	1,233	0.21%
2024/01/19	0	13.85	2	13.80	13.75	-2	1,240	-0.16%
2024/01/18	0	13.95	2	13.90	13.85	-2	1,252	-0.16%
2024/01/17	1	13.80	0	14.05	13.90	1	1,266	0.08%
2024/01/16	4	14.00	100	14.00	14.00	-96	1,285	-7.47%
2024/01/15	0	14.40	0	0.00	14.25	0	1,273	0.00%
2024/01/12	1.1	14.25	1	14.35	14.25	0.1	1,294	0.01%
2024/01/11	0.1	14.30	0	0.00	14.30	0.1	1,313	0.01%
2024/01/10	1	14.30	0	0.00	14.25	1	1,425	0.07%
2024/01/09	0	0.00	1	14.55	14.55	-1	1,451	-0.07%
2024/01/08	0	0.00	0.2	14.75	14.70	-0.2	1,548	-0.01%
2024/01/05	0	14.70	0	0.00	14.70	0	1,591	0.00%
2024/01/03	0	14.65	0	0.00	14.60	0	1,656	0.00%
2024/01/02	0	14.80	0	0.00	14.80	0	1,684	0.00%
2023/12/29	4	14.85	0	0.00	14.80	4	1,717	0.23%
2023/12/28	0	0.00	0.1	14.80	14.90	-0.1	1,786	-0.01%
2023/12/27	0	14.80	6	14.85	14.90	-6	1,796	-0.33%
2023/12/26	0	14.65	0	0.00	14.85	0	1,808	0.00%
2023/12/25	0.1	14.65	0	0.00	14.65	0.1	1,813	0.00%
2023/12/21	5	14.80	0	0.00	14.80	5	1,826	0.27%
2023/12/20	5	14.79	3	14.85	14.85	2	1,820	0.11%
2023/12/19	1.1	14.81	0	0.00	14.75	1.1	1,823	0.06%
2023/12/18	5.1	15.19	1	15.30	15.05	4.1	1,817	0.23%
2023/12/15	10.1	14.80	1	14.80	14.90	9.1	1,773	0.51%
2023/12/14	0	14.70	2	14.70	14.60	-2	1,763	-0.11%
2023/12/13	0.1	14.48	0	0.00	14.50	0.1	1,756	0.01%
2023/12/12	1	14.70	0	0.00	14.70	1	1,736	0.06%
2023/12/11	2	15.00	0	0.00	14.85	2	1,743	0.11%
2023/12/08	0.1	14.73	0	0.00	14.85	0.1	1,740	0.01%
2023/12/07	0.1	15.10	0	0.00	15.00	0.1	1,734	0.01%
2023/12/05	0.2	15.20	0	0.00	15.25	0.2	1,755	0.01%
2023/12/04	0	15.30	1	15.20	15.30	-1	1,756	-0.06%
2023/12/01	0	15.00	0	0.00	15.05	0	1,746	0.00%
2023/11/30	1	14.95	0	0.00	15.00	1	1,748	0.06%
2023/11/28	0	0.00	0.1	15.00	14.90	-0.1	1,739	0.00%
2023/11/27	0	0.00	3	14.85	14.80	-3	1,717	-0.17%
2023/11/24	0	14.80	0	0.00	14.75	0	1,713	0.00%
2023/11/23	0	0.00	1	14.90	14.95	-1	1,704	-0.06%
2023/11/22	0	0.00	1	14.85	14.95	-1	1,720	-0.06%
2023/11/21	3	14.78	4	14.65	14.80	-1	1,730	-0.06%
2023/11/20	0.1	14.70	0	0.00	14.70	0.1	1,720	0.00%
2023/11/17	0	14.65	10	14.60	14.65	-10	1,716	-0.58%
2023/11/15	0	14.30	0	0.00	14.45	0	1,698	0.00%
2023/11/14	0.1	14.30	1	14.00	14.00	-0.9	1,661	-0.06%
2023/11/10	4	14.10	0	0.00	14.10	4	1,693	0.24%
2023/11/08	0	14.30	3	14.20	14.25	-3	1,774	-0.17%
2023/11/06	0	14.15	0	0.00	14.20	0	1,859	0.00%
2023/11/03	0	14.10	3	14.00	13.95	-3	1,871	-0.16%
2023/11/02	0	13.95	0	0.00	13.90	0	1,877	0.00%
2023/11/01	0	13.90	0	0.00	13.75	0	1,897	0.00%
2023/10/31	13	13.98	0	0.00	13.85	13	1,896	0.69%
2023/10/27	0	0.00	0.5	14.00	13.95	-0.5	1,960	-0.03%
2023/10/26	11.1	14.09	0	0.00	13.95	11.1	2,034	0.54%
2023/10/25	0.5	14.20	0	0.00	14.15	0.5	2,065	0.02%
2023/10/24	2	14.05	0	0.00	14.00	2	2,202	0.09%
2023/10/23	0	14.20	0	0.00	14.10	0	2,169	0.00%
2023/10/20	0	14.20	0	0.00	14.15	0	2,178	0.00%
2023/10/19	0	14.50	0	0.00	14.35	0	2,223	0.00%
2023/10/18	0	14.45	0	0.00	14.45	0	2,222	0.00%
2023/10/16	1	14.75	5	14.74	14.70	-4	2,111	-0.19%
2023/10/13	0.1	14.56	2	14.70	14.40	-1.9	2,031	-0.09%
2023/10/12	0	14.30	4	14.30	14.25	-4	1,999	-0.20%
2023/10/11	0.6	14.30	0	0.00	14.20	0.6	1,990	0.03%
2023/10/06	0	0.00	5	14.46	14.60	-5	1,981	-0.25%
2023/10/05	1	14.10	22	14.10	14.15	-21	1,963	-1.07%
2023/10/04	0	14.45	0	0.00	14.20	0	1,945	0.00%
2023/10/03	0	14.80	0	0.00	14.65	0	1,905	0.00%
2023/10/02	3	14.65	0	0.00	14.70	3	1,918	0.16%
2023/09/28	0	14.90	0	0.00	14.70	0	1,970	0.00%
2023/09/27	0	14.75	0	0.00	14.75	0	1,976	0.00%
2023/09/22	0	14.80	0	0.00	14.75	0	2,080	0.00%
2023/09/21	0	14.80	0	0.00	14.70	0	2,198	0.00%
2023/09/20	0.5	15.00	0	0.00	14.90	0.5	2,195	0.02%
2023/09/19	0	0.00	2	15.05	15.00	-2	2,231	-0.09%
2023/09/18	0	15.10	2	15.08	15.05	-2	2,299	-0.09%
2023/09/15	0	0.00	2.1	15.00	15.00	-2.1	2,357	-0.09%
2023/09/14	0	15.00	1	14.90	14.90	-1	2,363	-0.04%
2023/09/13	0	14.95	1	14.85	14.80	-1	2,359	-0.04%
2023/09/12	3	14.70	0	0.00	14.65	3	2,359	0.13%
2023/09/11	0	14.85	1	14.85	14.75	-1	2,365	-0.04%
2023/09/08	2	14.50	0	0.00	14.70	2	2,357	0.08%
2023/09/06	3.1	14.84	0	0.00	14.75	3.1	2,391	0.13%
2023/09/05	1	15.00	0	0.00	15.00	1	2,381	0.04%
2023/09/04	0.1	15.00	0	0.00	15.20	0.1	2,386	0.00%
2023/09/01	0	0.00	1	14.90	15.00	-1	2,393	-0.04%
2023/08/29	5	14.80	0	0.00	14.80	5	2,536	0.20%
2023/08/28	2	14.58	0	0.00	14.65	2	2,582	0.08%
2023/08/25	0	14.80	0	0.00	14.65	0	2,579	0.00%
2023/08/24	0	0.00	0	14.65	14.55	0	2,564	0.00%
2023/08/22	0	14.70	0	0.00	14.55	0	2,618	0.00%
2023/08/21	2	14.60	0	0.00	14.60	2	2,625	0.08%
2023/08/18	3	14.63	0	0.00	14.70	3	2,640	0.11%
2023/08/17	12.1	14.36	0	0.00	14.60	12.1	2,647	0.46%
2023/08/16	0.1	14.69	0	0.00	14.60	0.1	2,639	0.00%
2023/08/15	1.1	14.90	0	0.00	14.85	1.1	2,621	0.04%
2023/08/14	6	14.84	0	0.00	14.85	6	2,618	0.23%
2023/08/11	7	15.64	7	15.50	15.40	0	2,579	0.00%
2023/08/10	113	15.91	0	0.00	15.85	113	2,542	4.44%	大買/鉅額交易
2023/08/09	10	16.23	1	16.25	16.20	9	2,543	0.35%
2023/08/08	3	16.33	11	16.44	16.45	-8	2,540	-0.31%
2023/08/07	5	16.55	1	16.50	16.50	4	2,564	0.16%
2023/08/04	2	16.70	0	0.00	16.70	2	2,564	0.08%
2023/08/02	1	16.90	6	17.12	16.80	-5	2,593	-0.19%
2023/08/01	2	16.85	5.1	17.04	16.85	-3.1	2,553	-0.12%
2023/07/31	2	16.63	26	17.01	17.00	-24	2,552	-0.94%
2023/07/28	8	16.86	4	16.83	16.80	4	2,491	0.16%
2023/07/27	44.1	17.14	10	16.98	16.90	34.1	2,463	1.39%
2023/07/26	2	16.20	0.1	16.30	16.30	2	2,366	0.08%
2023/07/25	1	16.30	2	16.15	16.15	-1	2,391	-0.04%
2023/07/24	8	16.18	52	16.43	16.40	-44	2,450	-1.80%
2023/07/20	10	16.25	0	16.35	16.25	10	2,723	0.37%
2023/07/19	56	16.15	51	16.09	16.05	5	3,032	0.16%
2023/07/17	0	0.00	60	16.47	16.45	-60	4,139	-1.45%
2023/07/14	2	16.28	1	16.25	16.25	1	4,146	0.02%
2023/07/13	62	16.16	10	16.16	16.15	52	4,147	1.25%
2023/07/12	2	16.30	0	0.00	16.30	2	4,136	0.05%
2023/07/11	13	16.40	1	16.40	16.40	12	4,193	0.29%
2023/07/10	12.3	16.46	0	0.00	16.40	12.3	4,185	0.29%
2023/07/07	2	16.55	0	0.00	16.60	2	4,187	0.05%
2023/07/06	8	16.86	11	16.80	16.70	-3	4,198	-0.07%
2023/07/04	0	0.00	4	17.11	17.25	-4	4,132	-0.10%
2023/07/03	4.2	17.32	46	17.29	17.25	-41.9	4,091	-1.02%
2023/06/30	9	17.41	0	0.00	17.15	9	4,046	0.22%
2023/06/29	8	17.39	16	17.39	17.40	-8	4,026	-0.20%
2023/06/28	4	16.96	3	16.98	16.95	1	3,914	0.03%
2023/06/27	1	17.00	1	17.30	16.95	0	3,918	0.00%
2023/06/26	5	17.18	3	17.18	17.25	2	3,893	0.05%
2023/06/21	23	17.05	150	17.10	17.05	-127	3,837	-3.31%	大賣/鉅額交易
2023/06/16	1	16.70	0	0.00	16.60	1	3,786	0.03%
2023/06/14	2	16.70	0	0.00	16.70	2	3,824	0.05%
2023/06/13	55	16.60	0.7	16.65	16.60	54.3	3,859	1.41%
2023/06/12	3	16.72	0	0.00	16.70	3	3,859	0.08%
2023/06/09	5	16.90	17	16.91	16.95	-12	3,901	-0.31%
2023/06/08	54	16.95	0.1	17.00	16.90	53.9	3,922	1.37%
2023/06/07	4	17.10	0	0.00	17.15	4	3,990	0.10%
2023/06/06	6	17.23	3	17.33	17.10	3	4,027	0.08%
2023/06/05	0	0.00	3	16.92	17.00	-3	3,971	-0.08%
2023/06/02	2	16.80	4	16.80	16.80	-2	3,956	-0.05%
2023/06/01	4	17.00	6	16.88	16.90	-2	3,977	-0.05%
2023/05/31	7	16.51	8	16.61	16.65	-1	3,959	-0.02%
2023/05/30	12	16.48	7	16.50	16.55	5	3,976	0.13%
2023/05/29	4	16.61	2	16.80	16.55	2	3,998	0.05%
2023/05/26	5	16.54	0	0.00	16.45	5	4,015	0.12%
2023/05/25	2	16.90	0	0.00	16.85	2	4,008	0.05%
2023/05/24	14	16.97	2	17.00	17.05	12	4,029	0.30%
2023/05/23	16	16.73	57	17.00	16.90	-41	4,044	-1.01%
2023/05/19	0	16.70	0	0.00	16.55	0	4,101	0.00%
2023/05/18	0	16.70	100	16.52	16.65	-100	4,115	-2.43%
2023/05/17	2	16.35	5	16.61	16.65	-3	4,128	-0.07%
2023/05/16	2	16.40	2	16.45	16.35	0	4,114	0.00%
2023/05/15	10	16.46	5	16.35	16.30	5	4,125	0.12%
2023/05/12	6	16.97	1	16.75	16.80	5	4,106	0.12%
2023/05/11	6	16.97	1	16.75	16.75	5	4,125	0.12%
2023/05/10	2	17.10	2	17.20	17.30	0	4,109	0.00%
2023/05/09	6	17.13	6	17.41	17.10	0	4,135	0.00%
2023/05/08	3	17.12	2	17.10	17.10	1	4,163	0.02%
2023/05/05	2	17.33	0	0.00	17.25	2	4,219	0.05%
2023/05/04	8	17.18	6	17.16	17.25	2	4,309	0.05%
2023/05/03	58	17.10	3	17.12	17.05	55	4,384	1.25%
2023/05/02	4	17.13	13	17.20	17.20	-9	4,531	-0.20%
2023/04/28	23	17.37	3	17.20	17.20	20	4,673	0.43%
2023/04/27	12	17.43	2.2	17.27	17.25	9.8	4,740	0.21%
2023/04/26	41	17.71	10	17.71	17.80	31	4,738	0.65%
2023/04/25	34	18.01	34	17.75	17.50	0	4,695	0.00%
2023/04/24	34.1	18.07	36	17.86	18.20	-1.9	4,601	-0.04%
2023/04/21	74	18.31	101.5	18.22	17.40	-27.5	4,338	-0.63%	大賣/
2023/04/20	52.2	18.19	99.1	18.07	17.60	-46.9	3,709	-1.26%
2023/04/18	0	0.00	2	17.68	17.65	-2	3,586	-0.06%
2023/04/17	0	17.85	2	17.83	17.75	-2	3,883	-0.05%
2023/04/14	3	17.95	9	17.76	17.95	-6	4,183	-0.14%
2023/04/12	0	0.00	3	17.55	17.45	-3	4,312	-0.07%
2023/04/11	1	17.50	3	17.42	17.50	-2	4,338	-0.05%
2023/04/10	1	17.25	10	17.20	17.05	-9	4,344	-0.21%
2023/04/07	10	17.10	3	17.10	17.10	7	4,407	0.16%
2023/04/06	3	16.92	1	17.05	16.90	2	4,438	0.05%
2023/03/30	52	16.85	0	0.00	16.85	52	4,551	1.14%
2023/03/29	50	16.95	50	16.95	16.90	0	4,563	0.00%
2023/03/28	0	17.10	0	0.00	17.00	0	4,613	0.00%
2023/03/27	0	17.05	1	17.00	17.05	-1	4,637	-0.02%
2023/03/24	0	17.05	3	16.80	17.05	-3	4,748	-0.06%
2023/03/23	3	16.68	3	16.80	16.80	0	4,798	0.00%
2023/03/22	3	16.73	0	0.00	16.75	3	4,805	0.06%
2023/03/21	0	0.00	3	16.95	16.85	-3	4,788	-0.06%
2023/03/20	3	16.87	0	0.00	16.90	3	4,784	0.06%
2023/03/17	4	16.50	7	16.71	17.10	-3	4,788	-0.06%
2023/03/16	2	16.80	10	16.80	16.50	-8	4,745	-0.17%
2023/03/15	2	16.95	14	16.98	16.95	-12	4,725	-0.25%
2023/03/14	54	17.09	0	0.00	16.85	54	4,754	1.14%
2023/03/13	9	17.25	57	17.30	17.35	-48	4,701	-1.02%
2023/03/10	4	17.55	11	17.47	17.55	-7	4,684	-0.15%
2023/03/09	11	18.01	0	0.00	17.95	11	4,636	0.24%
2023/03/08	3	18.08	1	18.20	18.20	2	4,604	0.04%
2023/03/07	8	18.12	6	18.20	18.20	2	4,571	0.04%
2023/03/06	6	18.11	0	0.00	18.10	6	4,575	0.13%
2023/03/03	53.1	18.30	0	0.00	18.30	53.1	4,560	1.16%
2023/03/02	1	18.30	2	18.53	18.55	-1	4,589	-0.02%
2023/03/01	1	18.45	2	18.80	18.50	-1	4,571	-0.02%
2023/02/24	0	0.00	30	19.00	18.95	-30	4,556	-0.66%
2023/02/23	1	18.90	6	18.90	18.95	-5	4,543	-0.11%
2023/02/22	2	18.80	3	18.60	18.65	-1	4,542	-0.02%
2023/02/20	0	0.00	5	18.70	18.90	-5	4,597	-0.11%
2023/02/17	1	18.21	3	18.35	18.55	-2	4,603	-0.04%
2023/02/16	1	18.40	2	18.48	18.35	-1	4,690	-0.02%
2023/02/14	0	0.00	2	18.25	18.20	-2	4,785	-0.04%
2023/02/13	12	18.07	2	18.00	18.15	10	4,813	0.21%
2023/02/10	5	17.94	1	17.95	17.95	4	4,808	0.08%
2023/02/09	8	17.99	1	18.00	18.00	7	4,803	0.15%
2023/02/08	0	0.00	3	18.27	18.20	-3	4,769	-0.06%
2023/02/07	2	17.95	8.3	18.13	18.25	-6.3	4,732	-0.13%
2023/02/06	18	18.28	6	18.18	18.10	12	4,691	0.26%
2023/02/03	3	18.80	1	18.90	18.70	2	4,622	0.04%
2023/02/02	15	18.58	4	18.65	18.60	11	4,548	0.24%
2023/02/01	11	18.42	5	18.50	18.65	6	4,444	0.14%
2023/01/31	14	18.65	18	18.55	18.75	-4	4,345	-0.09%
2023/01/30	10	18.25	32.8	18.14	18.30	-22.8	4,170	-0.55%
2023/01/17	5	17.35	24	17.17	17.50	-19	3,982	-0.48%
2023/01/16	12	16.96	3	16.82	16.75	9	3,891	0.23%
2023/01/13	14	17.24	2.1	17.30	17.10	11.9	3,828	0.31%
2023/01/12	0	0.00	106	17.50	17.65	-106	3,810	-2.78%	大賣/鉅額交易
2023/01/10	1	17.30	9	17.31	17.35	-8	3,635	-0.22%
2023/01/09	102	17.20	45.1	17.32	17.10	56.9	3,554	1.60%	大買/
2023/01/06	2	17.45	19	17.38	17.25	-17	3,404	-0.50%
2023/01/05	28	17.32	25.9	17.28	17.20	2.1	3,295	0.06%
2023/01/04	8	16.84	19.4	16.87	17.15	-11.4	3,003	-0.38%
2023/01/03	1	16.40	5	16.44	16.25	-4	2,708	-0.15%
2022/12/30	12	16.38	90	16.39	16.35	-78	2,646	-2.95%
2022/12/29	3	15.70	19	15.73	15.80	-16	2,510	-0.64%
2022/12/27	12	15.97	10	16.00	16.10	2	2,454	0.08%
2022/12/26	0	0.00	1	15.90	15.85	-1	2,400	-0.04%
2022/12/23	0	0.00	1	15.50	15.55	-1	2,367	-0.04%
2022/12/22	6	15.58	8	15.71	15.60	-2	2,357	-0.08%
2022/12/21	1	15.25	5	15.17	15.10	-4	2,277	-0.17%
2022/12/20	12	15.16	1	15.10	15.10	11	2,268	0.48%
2022/12/19	3	15.58	5.8	15.43	15.40	-2.7	2,225	-0.12%
2022/12/16	102	16.14	4	16.10	15.80	98	2,185	4.48%	大買/
2022/12/15	13	16.08	4	15.98	16.05	9	2,074	0.43%
2022/12/14	14	15.42	3	15.50	15.55	11	2,015	0.55%
2022/12/13	9	15.37	1	15.35	15.35	8	2,002	0.40%
2022/12/12	22	15.19	0	0.00	15.20	22	2,003	1.10%
2022/12/09	29	15.35	2	15.35	15.35	27	2,021	1.34%
2022/12/08	6	15.31	0	0.00	15.30	6	2,016	0.30%
2022/12/07	17	15.55	7	15.50	15.45	10	2,014	0.50%
2022/12/06	18	15.81	6	15.93	15.65	12	1,992	0.60%
2022/12/05	4	16.25	2	16.28	16.25	2	1,951	0.10%
2022/12/02	76	16.35	3	16.35	16.30	73	1,956	3.73%
2022/12/01	18	16.44	1	16.55	16.30	17	1,971	0.86%
2022/11/30	10	16.40	4	16.40	16.40	6	1,984	0.30%
2022/11/29	11	16.19	12	16.23	16.20	-1	1,984	-0.05%
2022/11/28	7	16.22	1	16.10	16.20	6	2,009	0.30%
2022/11/25	9	16.39	0	0.00	16.25	9	2,018	0.45%
2022/11/24	3	16.32	4	16.40	16.45	-1	2,049	-0.05%
2022/11/23	3	16.02	1	16.00	16.05	2	1,998	0.10%
2022/11/21	1	16.10	0.1	16.25	16.20	0.9	1,995	0.04%
2022/11/18	7.1	16.28	0	0.00	16.10	7.1	1,976	0.36%
2022/11/17	2	16.45	1	16.65	16.40	1	1,952	0.05%
2022/11/16	1	16.80	12.5	16.80	16.65	-11.5	1,945	-0.59%
2022/11/15	13	16.54	1	16.60	16.60	12	1,967	0.61%
2022/11/14	2	16.63	12	16.52	16.55	-10	1,930	-0.52%
2022/11/11	5	16.26	12	16.27	16.25	-7	1,815	-0.39%
2022/11/10	5	15.50	3	15.70	15.70	2	1,706	0.12%
2022/11/08	9	15.37	0	0.00	15.35	9	1,698	0.53%
2022/11/07	1	15.05	0.1	15.20	15.20	1	1,699	0.06%
2022/11/04	4	15.02	0	0.00	15.00	4	1,689	0.24%
2022/11/03	3	14.90	0	0.00	14.90	3	1,699	0.18%
2022/10/27	0.1	15.10	31	15.05	15.10	-31	1,817	-1.70%
2022/10/26	0	0.00	1	14.80	14.80	-1	1,824	-0.05%
2022/10/25	0	0.00	3	14.85	14.85	-3	1,834	-0.16%
2022/10/21	2	14.98	0	0.00	14.90	2	1,825	0.11%
2022/10/20	0	0.00	1	15.30	15.30	-1	1,816	-0.06%
2022/10/18	1	15.40	1	15.45	15.45	0	1,771	0.00%
2022/10/17	0	0.00	1	15.05	15.25	-1	1,772	-0.06%
2022/10/14	0	0.00	6	15.45	15.35	-6	1,792	-0.33%
2022/10/13	12	14.91	0	0.00	14.85	12	1,778	0.67%
2022/10/12	0	0.00	6	15.25	15.50	-6	1,779	-0.34%
2022/10/11	2	15.33	0	0.00	15.30	2	1,787	0.11%
2022/10/07	1	15.30	0	0.00	15.40	1	1,771	0.06%
2022/10/06	1	15.25	5	15.29	15.25	-4	1,777	-0.23%
2022/10/05	0	0.00	3	15.35	15.45	-3	1,822	-0.16%
2022/10/04	0	0.00	13	15.02	15.05	-13	1,899	-0.68%
2022/10/03	0	0.00	3	14.80	14.85	-3	1,898	-0.16%
2022/09/30	1	14.65	6	14.62	14.65	-5	1,904	-0.26%
2022/09/29	0	0.00	2	14.43	14.50	-2	1,931	-0.10%
2022/09/28	1	14.64	0	0.00	14.35	1	1,963	0.05%
2022/09/27	1	14.80	0	0.00	14.80	1	1,995	0.05%
2022/09/26	0.2	14.70	3	14.70	14.70	-2.8	2,050	-0.14%
2022/09/22	1.1	14.96	0	0.00	15.05	1.1	2,162	0.05%
2022/09/21	0	0.00	2	15.25	15.20	-2	2,153	-0.09%
2022/09/20	1	15.35	0	0.00	15.35	1	2,161	0.05%
2022/09/14	11	15.15	0	0.00	15.15	11	2,253	0.49%
2022/09/13	5	15.30	0	0.00	15.25	5	2,267	0.22%
2022/09/12	0	15.35	0	0.00	15.25	0	2,298	0.00%
2022/09/08	0	15.25	0	0.00	15.15	0	2,312	0.00%
2022/09/07	1	15.05	0	0.00	15.05	1	2,311	0.04%
2022/09/06	4	15.54	3	15.68	15.50	1	2,312	0.04%
2022/09/05	14	16.11	0	0.00	16.00	14	2,331	0.60%
2022/09/02	6	16.36	0	0.00	16.30	6	2,367	0.25%
2022/09/01	1	16.50	2	16.48	16.55	-1	2,357	-0.04%
2022/08/31	4	16.29	7	16.41	16.55	-3	2,376	-0.13%
2022/08/30	2	16.15	2	15.98	16.10	0	2,332	0.00%
2022/08/29	2	15.80	0	0.00	15.85	2	2,329	0.09%
2022/08/26	0	0.00	2	16.00	16.00	-2	2,323	-0.09%
2022/08/25	0	0.00	0.4	16.00	16.00	-0.4	2,338	-0.02%
2022/08/24	0	0.00	22	15.95	15.95	-22	2,362	-0.93%
2022/08/23	0	15.95	0	0.00	15.90	0	2,377	0.00%
2022/08/22	6	16.22	20	16.20	16.10	-14	2,375	-0.59%
2022/08/19	1	15.70	0	0.00	15.70	1	2,268	0.04%
2022/08/18	0	0.00	2	15.50	15.50	-2	2,268	-0.09%
2022/08/16	2	15.55	27	15.40	15.35	-25	2,273	-1.10%
2022/08/12	0	0.00	2	15.00	15.00	-2	2,273	-0.09%
2022/08/11	20	14.85	0.5	14.85	14.85	19.6	2,303	0.85%
2022/08/10	0	14.75	0	0.00	14.65	0	2,342	0.00%
2022/08/09	2	14.60	0	0.00	14.70	2	2,389	0.08%
2022/08/08	5	14.67	5	14.80	14.80	0	2,437	0.00%
2022/08/05	1	14.80	5	14.80	14.85	-4	2,466	-0.16%
2022/08/04	14	14.73	0.3	14.65	14.65	13.7	2,645	0.52%
2022/08/03	1	15.00	0	0.00	15.15	1	2,680	0.04%
2022/08/02	7	15.39	0	0.00	15.35	7	2,753	0.25%
2022/08/01	20	15.50	0	0.00	15.75	20	2,830	0.71%
2022/07/28	2	15.60	0.6	15.70	15.55	1.4	2,899	0.05%
2022/07/27	0	15.70	0	0.00	15.70	0	2,995	0.00%
2022/07/26	0	0.00	37.4	15.85	15.80	-37.4	3,314	-1.13%
2022/07/22	2	15.75	0	0.00	15.65	2	3,346	0.06%
2022/07/20	1	15.50	0	0.00	15.45	1	3,387	0.03%
2022/07/15	1	15.02	0	0.00	14.95	1	3,440	0.03%
2022/07/14	1.9	15.10	0	0.00	15.10	1.9	3,459	0.06%
2022/07/13	10	15.10	0	0.00	15.05	10	3,472	0.29%
2022/07/12	2.5	15.12	2	15.00	15.15	0.5	3,439	0.01%
2022/07/08	0	15.45	0	0.00	15.40	0	3,361	0.00%
2022/07/07	3	15.22	6	15.33	15.30	-3	3,368	-0.09%
2022/07/06	10	15.40	6	15.63	15.40	4	3,361	0.12%
2022/07/04	1	16.05	26.8	16.16	16.05	-25.8	3,316	-0.78%
2022/07/01	7	16.35	15	16.36	16.10	-8	3,294	-0.24%
2022/06/30	1	17.00	13	16.81	16.80	-12	3,261	-0.37%
2022/06/28	0	0.00	5	17.65	17.45	-5	3,221	-0.16%
2022/06/27	0	0.00	5	17.60	17.60	-5	3,231	-0.15%
2022/06/24	0	0.00	1	17.35	17.25	-1	3,245	-0.03%
2022/06/23	8	16.94	2.1	17.02	16.95	5.9	3,304	0.18%
2022/06/22	1.1	16.86	0	0.00	16.85	1.1	3,350	0.03%
2022/06/21	1	17.50	0	0.00	17.50	1	3,336	0.03%
2022/06/20	6	17.19	0	0.00	17.15	6	3,337	0.18%
2022/06/17	0	0.00	1	17.30	17.70	-1	3,318	-0.03%
2022/06/16	0	17.90	6	17.67	17.45	-6	3,328	-0.18%
2022/06/15	5	17.55	0	0.00	17.70	5	3,356	0.15%
2022/06/14	30	17.31	3.3	17.45	17.50	26.7	3,375	0.79%
2022/06/13	4	17.80	3	17.82	17.75	1	3,365	0.03%
2022/06/10	11	18.20	0	0.00	18.20	11	3,362	0.33%
2022/06/09	13	18.38	0	0.00	18.40	13	3,420	0.38%
2022/06/08	1	18.20	0	0.00	18.15	1	3,420	0.03%
2022/06/07	0	18.20	0	0.00	18.20	0	3,476	0.00%
2022/06/06	0	0.00	21	18.30	18.30	-21	3,536	-0.59%
2022/06/02	7	18.18	0	0.00	18.05	7	3,693	0.19%
2022/06/01	0	18.45	1.1	18.45	18.40	-1	3,819	-0.03%
2022/05/31	0	0.00	10	18.20	18.25	-10	3,837	-0.26%
2022/05/30	20	18.35	1	18.25	18.35	19	3,840	0.49%
2022/05/27	21	18.00	1	18.15	18.05	20	3,846	0.52%
2022/05/26	11	18.00	0	0.00	17.95	11	3,861	0.28%
2022/05/24	0	18.00	0	0.00	17.85	0	3,962	0.00%
2022/05/19	2	17.60	2	17.75	17.90	0	4,107	0.00%
2022/05/18	10	18.00	2	17.95	18.00	8	4,072	0.20%
2022/05/17	4	17.65	3	17.67	17.70	1	4,040	0.02%
2022/05/16	4	17.64	1	17.55	17.55	3	4,012	0.07%
2022/05/13	0	0.00	22	17.73	17.80	-22	3,958	-0.56%
2022/05/12	63.7	17.86	6	17.89	17.30	57.7	3,961	1.46%
2022/05/11	19.3	18.83	5	18.99	18.75	14.3	3,796	0.38%
2022/05/10	10	19.40	7	19.41	19.35	3	3,739	0.08%
2022/05/09	6	19.63	7	19.47	19.55	-1	3,687	-0.03%
2022/05/06	2	19.88	3	19.95	20.00	-1	3,743	-0.03%
2022/05/04	7	20.45	6.2	20.60	20.30	0.8	3,881	0.02%
2022/05/03	86.2	21.24	81	20.88	20.70	5.2	3,859	0.13%
2022/04/29	6	20.33	1	20.40	20.10	5	3,581	0.14%
2022/04/28	10	20.10	7	20.18	20.50	3	3,595	0.08%
2022/04/27	4	20.04	2	20.10	20.05	2	3,623	0.06%
2022/04/26	0	0.00	3	20.57	20.45	-3	3,618	-0.08%
2022/04/25	8	20.62	1	20.70	20.45	7	3,639	0.19%
2022/04/22	2	21.40	1	21.35	21.40	1	3,660	0.03%
2022/04/21	2	21.23	1	21.20	21.15	1	3,674	0.03%
2022/04/20	0	0.00	1	21.10	21.15	-1	3,701	-0.03%
2022/04/19	0	0.00	2	20.78	20.90	-2	3,775	-0.05%
2022/04/18	3	20.42	1	20.45	20.35	2	3,820	0.05%
2022/04/14	0	0.00	1	21.15	21.05	-1	3,967	-0.03%
2022/04/13	6	20.80	7	20.89	20.90	-1	3,987	-0.03%
2022/04/12	1	20.50	1	20.50	20.35	0	4,015	0.00%
2022/04/11	2	21.00	0	0.00	20.75	2	4,033	0.05%
2022/04/08	0	0.00	1	21.15	21.30	-1	4,070	-0.02%
2022/04/07	2	21.00	0	0.00	20.90	2	4,086	0.05%
2022/04/06	1	21.50	0	0.00	21.50	1	4,130	0.02%
2022/04/01	0	21.30	0	0.00	21.40	0	4,172	0.00%
2022/03/31	1	21.40	1	21.45	21.40	0	4,465	0.00%
2022/03/30	4	21.21	4	21.23	21.30	0	4,694	0.00%
2022/03/29	9	21.38	4	21.45	21.10	5	4,766	0.10%
2022/03/28	3.1	21.27	0	0.00	21.50	3.1	4,754	0.06%
2022/03/25	14	21.04	0	0.00	20.90	14	4,695	0.30%
2022/03/23	2	21.35	0	0.00	21.35	2	4,694	0.04%
2022/03/22	7	21.34	2	21.33	21.35	5	4,745	0.11%
2022/03/21	1	21.50	1	21.50	21.50	0	4,885	0.00%
2022/03/18	1	21.15	2	21.07	21.15	-1	5,233	-0.02%
2022/03/17	0	0.00	2	20.85	20.95	-2	5,248	-0.04%
2022/03/16	1	20.60	4	20.64	20.45	-3	5,284	-0.06%
2022/03/15	0	0.00	3	20.43	20.40	-3	5,354	-0.06%
2022/03/14	15	21.06	5	21.04	20.85	10	5,376	0.19%
2022/03/11	0	0.00	1	20.60	20.60	-1	5,421	-0.02%
2022/03/10	2	20.15	5	20.24	20.40	-3	5,400	-0.06%
2022/03/09	2	19.50	5	19.68	19.55	-3	5,402	-0.06%
2022/03/08	23	19.63	6	19.53	19.20	17	5,494	0.31%
2022/03/07	27	20.26	3	20.17	20.15	24	5,424	0.44%
2022/03/04	9	21.49	1	21.45	21.45	8	5,458	0.15%
2022/03/03	4	21.70	9	21.76	21.70	-5	5,550	-0.09%
2022/03/02	2	21.63	7	21.66	21.65	-5	5,616	-0.09%
2022/03/01	4.1	21.85	2	21.88	21.80	2.1	5,678	0.04%
2022/02/25	13.1	21.60	2	21.55	21.60	11.1	5,733	0.19%
2022/02/24	8	21.88	7	21.73	21.70	1	5,783	0.02%
2022/02/23	3	22.38	3	22.42	22.40	0	5,727	0.00%
2022/02/22	18	22.61	5	22.90	22.45	13	5,772	0.23%
2022/02/21	19	23.05	8	23.08	23.20	11	5,849	0.19%
2022/02/18	7	22.52	0	0.00	22.50	7	5,964	0.12%
2022/02/17	0	22.70	2	22.60	22.55	-2	6,082	-0.03%
2022/02/16	1	22.30	6	22.34	22.50	-5	6,176	-0.08%
2022/02/15	12	22.32	0	0.00	22.30	12	6,216	0.19%
2022/02/14	2	22.50	0	0.00	22.40	2	6,296	0.03%
2022/02/11	6	23.00	3	22.95	22.90	3	6,319	0.05%
2022/02/10	2	23.20	1	23.30	23.20	1	6,373	0.02%
2022/02/09	1	22.90	3	23.03	23.20	-2	6,444	-0.03%
2022/02/08	3	22.95	2.1	23.08	23.10	0.9	6,500	0.01%
2022/02/07	0	0.00	2	22.50	22.70	-2	6,516	-0.03%
2022/01/26	0	0.00	7	22.07	22.05	-7	6,721	-0.10%
2022/01/25	10	22.15	3	22.17	22.05	7	7,132	0.10%
2022/01/24	2	22.45	1	22.40	22.50	1	7,333	0.01%
2022/01/21	4	22.91	0	0.00	22.85	4	7,444	0.05%
2022/01/20	2	22.83	3.3	23.10	23.25	-1.3	7,536	-0.02%
2022/01/19	8	22.76	9	22.80	22.75	-1	7,583	-0.01%
2022/01/18	11	22.92	17	23.19	22.90	-6	7,684	-0.08%
2022/01/17	13	22.91	0	0.00	22.95	13	7,695	0.17%
2022/01/14	5	23.15	3	23.45	23.15	2	7,691	0.03%
2022/01/13	11	23.60	1	23.65	23.60	10	7,693	0.13%
2022/01/12	2.1	23.06	4	23.36	23.55	-1.9	7,741	-0.02%
2022/01/11	2	23.18	1.5	23.27	23.10	0.5	7,689	0.01%
2022/01/10	11	23.30	15	23.34	23.45	-4	7,762	-0.05%
2022/01/07	6	23.60	2	23.80	23.50	4	7,758	0.05%
2022/01/06	1	23.75	1	23.95	23.80	0	7,744	0.00%
2022/01/05	1	23.75	10	23.86	23.80	-9	7,888	-0.11%
2022/01/04	2	23.93	4	23.90	23.90	-2	8,033	-0.02%
2022/01/03	9	24.18	1	24.20	24.10	8	8,236	0.10%
2021/12/30	0	0.00	11	24.40	24.40	-11	8,439	-0.13%
2021/12/29	1	24.25	23	24.45	24.45	-22	8,814	-0.25%
2021/12/28	29.5	24.43	7	24.45	24.25	22.5	8,912	0.25%
2021/12/27	28	24.74	10	24.86	24.55	18	8,969	0.20%
2021/12/24	11	24.58	8	24.56	24.55	3	8,872	0.03%
2021/12/23	2	24.10	4	24.15	24.20	-2	8,763	-0.02%
2021/12/22	2.1	24.02	7	24.00	23.85	-5	8,899	-0.06%
2021/12/21	7	23.71	3	23.72	23.85	4	9,672	0.04%
2021/12/20	3	23.70	1	23.90	23.75	2	10,919	0.02%
2021/12/17	1	23.45	5	23.69	23.70	-4	11,626	-0.03%
2021/12/16	4	23.45	4	23.56	23.40	0	11,709	0.00%
2021/12/15	8	23.46	2	23.60	23.50	6	11,757	0.05%
2021/12/14	46	24.08	42	24.02	23.60	4	11,674	0.03%
2021/12/13	2	23.70	0	0.00	23.65	2	11,356	0.02%
2021/12/10	6	23.84	1	23.85	23.80	5	11,436	0.04%
2021/12/09	17	24.17	2.8	24.15	24.10	14.3	11,418	0.12%
2021/12/08	3	24.45	1	24.60	24.50	2	11,350	0.02%
2021/12/07	11	24.60	4	24.88	24.55	7	11,364	0.06%
2021/12/06	5	24.42	3	24.43	24.60	2	11,348	0.02%
2021/12/03	10	24.80	1	25.10	24.55	9	11,460	0.08%
2021/12/02	4	24.65	15	24.55	24.55	-11	11,521	-0.10%
2021/12/01	3	23.75	2	24.00	24.10	1	11,489	0.01%
2021/11/30	1	23.75	4	23.98	24.15	-3	11,498	-0.03%
2021/11/29	7	23.57	3	23.72	23.70	4	11,497	0.03%
2021/11/26	8	24.66	1	24.70	24.35	7	11,492	0.06%
2021/11/25	6	25.12	7	25.19	25.15	-1	11,641	-0.01%
2021/11/24	3	24.95	9	24.82	24.90	-6	11,883	-0.05%
2021/11/23	6	24.57	0	0.00	24.30	6	12,181	0.05%
2021/11/22	2	24.83	2	24.95	24.95	0	12,441	0.00%
2021/11/19	4	25.09	0	0.00	25.00	4	12,794	0.03%
2021/11/18	12	25.54	21	25.41	25.35	-9	13,135	-0.07%
2021/11/17	12	24.92	11	24.87	24.90	1	13,576	0.01%
2021/11/16	17	25.58	27	25.55	25.45	-10	14,031	-0.07%
2021/11/15	6	25.08	15	25.18	25.00	-9	14,288	-0.06%
2021/11/12	11	25.27	14.5	25.33	25.35	-3.5	14,419	-0.02%
2021/11/11	36	25.26	36	25.46	25.25	0	14,487	0.00%
2021/11/10	23	25.35	1	25.45	25.25	22	14,686	0.15%
2021/11/09	2	25.25	4	25.58	25.50	-2	14,727	-0.01%
2021/11/08	15	25.49	8	25.58	25.50	7	14,830	0.05%
2021/11/05	6	24.74	39	24.94	25.20	-33	14,893	-0.22%
2021/11/04	21	25.15	31.4	25.24	25.10	-10.4	14,941	-0.07%
2021/11/03	98.5	25.62	18	25.83	25.55	80.5	14,868	0.54%
2021/11/02	178	25.44	136.2	25.46	25.75	41.8	14,598	0.29%	大買/大賣/
2021/11/01	6	24.67	30	24.48	24.70	-24	14,140	-0.17%
2021/10/29	12	23.97	11.2	23.65	24.00	0.8	13,986	0.01%
2021/10/28	3.1	23.20	10	23.29	23.25	-7	13,892	-0.05%
2021/10/27	3	23.30	2	23.43	23.20	1	13,948	0.01%
2021/10/26	26.2	23.72	2	23.55	23.50	24.2	13,963	0.17%
2021/10/25	3	23.83	13	24.07	24.15	-10	14,064	-0.07%
2021/10/22	13	23.78	2	23.88	23.85	11	14,236	0.08%
2021/10/21	0.1	24.00	4.3	24.13	24.25	-4.2	14,331	-0.03%
2021/10/20	52	24.00	1	23.90	23.90	51	14,407	0.35%
2021/10/19	5	23.77	2	23.78	23.75	3	14,536	0.02%
2021/10/18	10	23.78	17	24.10	23.75	-7	14,696	-0.05%
2021/10/15	10.1	23.60	1	23.65	23.60	9.1	14,801	0.06%
2021/10/14	0	0.00	1	23.40	23.30	-1	14,915	-0.01%
2021/10/13	5.1	23.03	8	23.24	22.95	-2.9	14,981	-0.02%
2021/10/12	10	23.34	4	23.43	23.35	6	15,093	0.04%
2021/10/08	37	24.21	20	24.35	23.80	17	15,197	0.11%
2021/10/07	13	24.58	23	24.46	24.60	-10	15,341	-0.07%
2021/10/06	79.1	25.04	14	25.08	24.40	65.1	15,683	0.42%
2021/10/05	14	25.31	6	25.55	26.20	8	15,845	0.05%
2021/10/04	8.1	26.25	7	26.48	26.00	1.1	16,253	0.01%
2021/10/01	30.1	26.74	22	27.06	26.60	8.1	17,458	0.05%
2021/09/30	3.3	27.48	10	27.89	28.15	-6.8	19,544	-0.03%
2021/09/29	15	27.74	7	27.59	27.35	8	20,578	0.04%
2021/09/28	134	28.77	162	28.48	28.00	-28	20,798	-0.13%	大買/大賣/
2021/09/27	113.5	28.98	125.4	29.09	29.10	-11.9	20,738	-0.06%	大買/大賣/
2021/09/24	95	27.66	91.2	27.73	27.50	3.8	20,876	0.02%
2021/09/23	4.2	25.39	11	25.27	26.30	-6.8	21,071	-0.03%
2021/09/22	20	25.11	22	25.20	25.15	-2	21,199	-0.01%
2021/09/17	3.1	25.98	0	0.00	25.90	3.1	21,437	0.01%
2021/09/16	4	26.45	0	0.00	26.20	4	21,692	0.02%
2021/09/15	17	26.14	9	26.68	26.75	8	22,009	0.04%
2021/09/14	17	26.49	1.8	26.54	26.50	15.2	23,056	0.07%
2021/09/13	7.7	26.65	11	26.95	26.95	-3.4	24,384	-0.01%
2021/09/10	5.2	26.94	9	26.96	26.90	-3.8	24,983	-0.02%
2021/09/09	8.1	26.69	12	26.66	26.85	-3.9	25,064	-0.02%
2021/09/08	32	26.40	0.5	26.50	26.15	31.5	25,148	0.13%
2021/09/07	28.1	26.85	27	26.78	26.85	1.1	25,156	0.00%
2021/09/06	31	26.85	24.1	27.14	27.05	6.9	25,237	0.03%
2021/09/03	16	27.56	16	27.48	27.35	0	25,676	0.00%
2021/09/02	84.3	27.81	59	27.56	27.40	25.3	26,116	0.10%
2021/09/01	40	28.14	16	28.40	28.05	24	26,306	0.09%
2021/08/31	31	28.34	51.2	28.28	28.20	-20.2	26,884	-0.08%
2021/08/30	117.4	29.05	99.4	28.92	28.80	18	28,273	0.06%	大買/
2021/08/27	106	30.07	50.1	30.09	29.80	55.9	28,864	0.19%	大買/
2021/08/26	89.1	30.37	99.3	30.31	30.40	-10.2	30,057	-0.03%
2021/08/25	67.4	30.11	47	30.02	29.80	20.4	30,309	0.07%
2021/08/24	47.3	29.89	112.3	30.02	30.20	-65	30,105	-0.22%	大賣/
2021/08/23	163.1	29.40	141.3	29.47	29.80	21.8	29,992	0.07%	大買/大賣/
2021/08/20	57.8	29.13	201.5	29.01	29.35	-143.7	29,683	-0.48%	大賣/鉅額交易
2021/08/19	9	27.76	26	28.07	27.25	-17	29,232	-0.06%
2021/08/18	40	26.58	7	27.31	27.65	33	28,981	0.11%
2021/08/17	7.5	27.51	3	28.03	27.20	4.5	29,034	0.02%
2021/08/16	200	28.13	27.5	28.12	28.20	172.5	29,325	0.59%	大買/鉅額交易
2021/08/13	3	27.85	9	27.79	27.70	-6	29,278	-0.02%
2021/08/12	9	27.68	11	27.75	27.45	-2	29,479	-0.01%
2021/08/11	53	27.00	16	27.25	27.25	37	29,712	0.12%
2021/08/10	1	27.80	3	28.07	27.80	-2	30,267	-0.01%
2021/08/09	1	27.55	11	27.86	27.50	-10	30,588	-0.03%
2021/08/06	51	27.65	1	27.65	27.50	50	30,886	0.16%
2021/08/05	10	27.55	2	27.85	27.70	8	31,285	0.03%
2021/08/04	43	28.04	25.9	27.91	28.00	17.1	32,036	0.05%
2021/08/03	1	28.15	1.1	27.78	27.90	-0.1	33,285	0.00%
2021/08/02	18.1	27.38	3	27.70	28.10	15.1	33,857	0.04%
2021/07/30	11	28.41	7	28.36	28.25	4	33,900	0.01%
2021/07/29	56	28.70	48	28.33	28.85	8	34,038	0.02%
2021/07/28	19	26.79	21.3	27.21	26.75	-2.3	34,043	-0.01%
2021/07/27	24	27.67	13.2	27.77	27.50	10.8	34,246	0.03%
2021/07/26	23	28.37	2.1	28.25	28.10	20.9	34,397	0.06%
2021/07/23	14	28.68	6	28.83	29.00	8	34,542	0.02%
2021/07/22	6.2	27.90	17	27.89	27.90	-10.9	34,617	-0.03%
2021/07/21	23	28.04	15.4	28.56	27.95	7.6	34,729	0.02%
2021/07/20	30	28.85	14.8	28.89	28.70	15.3	35,260	0.04%
2021/07/19	51	29.70	50.2	29.61	29.75	0.8	35,762	0.00%
2021/07/16	37.1	29.75	29	29.59	29.55	8.1	37,051	0.02%
2021/07/15	31	29.21	57	29.51	29.80	-26	37,296	-0.07%
2021/07/14	26	28.60	35	28.81	28.65	-9	37,389	-0.02%
2021/07/13	99.3	29.16	22.4	29.41	28.55	76.9	37,654	0.20%
2021/07/12	120.1	30.40	102	30.61	30.00	18.1	37,373	0.05%	大買/大賣/
2021/07/09	55.3	31.03	88.3	30.88	30.60	-33	37,170	-0.09%
2021/07/08	293.6	31.53	145.8	31.65	31.20	147.8	37,200	0.40%	大買/大賣/鉅額交易
2021/07/07	299.8	32.15	581.4	32.51	33.00	-281.6	37,498	-0.75%	大買/大賣/鉅額交易
2021/07/06	223.4	30.80	274	30.45	30.20	-50.6	36,604	-0.14%	大買/大賣/
2021/07/05	24	29.09	24.5	29.02	29.30	-0.5	35,690	0.00%
2021/07/02	69.3	29.42	77	29.51	28.75	-7.7	35,679	-0.02%
2021/07/01	259	29.44	174.5	29.58	29.15	84.5	35,241	0.24%	大買/大賣/
2021/06/30	98.4	29.00	101.1	28.99	29.10	-2.7	34,075	-0.01%	大賣/
2021/06/29	9.3	28.00	50	28.04	27.95	-40.8	33,456	-0.12%
2021/06/28	29.3	27.93	64	27.96	28.05	-34.8	33,345	-0.10%
2021/06/25	36.2	28.35	119.1	28.30	28.40	-82.9	33,139	-0.25%	大賣/
2021/06/24	75.1	28.35	30	28.50	28.05	45.1	33,230	0.14%
2021/06/23	228	29.06	110.4	28.62	28.00	117.6	32,962	0.36%	大買/大賣/鉅額交易
2021/06/22	153.1	28.43	192.7	28.48	28.35	-39.7	32,133	-0.12%	大買/大賣/
2021/06/21	29.5	26.93	72.1	26.68	27.20	-42.6	31,048	-0.14%
2021/06/18	15	26.01	19	26.11	26.20	-4	30,521	-0.01%
2021/06/17	3	25.73	14	26.13	26.05	-11	30,515	-0.04%
2021/06/16	37	25.89	16	25.98	25.75	21	30,607	0.07%
2021/06/15	11	26.05	29	26.18	26.20	-18	30,771	-0.06%
2021/06/11	38	26.18	77	26.13	25.80	-39	30,806	-0.13%
2021/06/09	29	26.26	59	26.30	25.80	-30	30,328	-0.10%
2021/06/08	161	26.87	114	26.80	26.95	47	30,281	0.16%	大買/大賣/
2021/06/07	400.8	26.88	331.3	26.72	26.75	69.5	30,078	0.23%	大買/大賣/
2021/06/04	164	26.41	132	26.14	25.45	32	29,176	0.11%	大買/大賣/
2021/06/03	296	26.20	244.1	26.33	26.30	52	28,926	0.18%	大買/大賣/
2021/06/02	67	24.89	62	24.73	25.00	5	27,737	0.02%
2021/06/01	12	23.58	39	24.00	24.05	-27	27,738	-0.10%
2021/05/31	20	23.78	17	23.85	23.45	3	28,031	0.01%
2021/05/28	5	23.31	11	23.37	23.40	-6	28,241	-0.02%
2021/05/27	24	22.70	5	22.99	22.55	19	28,840	0.07%
2021/05/26	1	22.70	57	22.60	22.65	-56	28,940	-0.19%
2021/05/25	62.1	22.33	13	22.55	22.45	49.1	29,170	0.17%
2021/05/24	59	22.64	46	22.50	22.50	13	29,306	0.04%
2021/05/21	16	21.42	24	21.69	21.80	-8	29,216	-0.03%
2021/05/20	21	21.02	217	20.97	20.90	-196	29,656	-0.66%	大賣/鉅額交易
2021/05/19	33	21.35	28.6	21.41	21.65	4.4	29,814	0.01%
2021/05/18	106.1	20.72	116	20.77	21.40	-9.9	29,967	-0.03%	大買/大賣/
2021/05/17	49	19.84	117.8	19.84	19.75	-68.8	29,750	-0.23%	大賣/
2021/05/14	66	22.45	41	22.21	21.90	25	29,442	0.08%
2021/05/13	67	22.80	324	22.91	22.75	-257	29,129	-0.88%	大賣/鉅額交易
2021/05/12	74	25.62	47.2	25.05	24.30	26.9	28,784	0.09%
2021/05/11	217.4	28.80	210.1	28.34	27.00	7.3	28,130	0.03%	大買/大賣/
2021/05/10	48.1	27.92	50	27.91	27.70	-1.9	26,837	-0.01%
2021/05/07	20	25.75	14.1	26.15	26.30	6	26,299	0.02%
2021/05/06	14.1	26.37	7	26.91	26.05	7.1	26,174	0.03%
2021/05/05	26	26.59	125	26.50	26.20	-99	26,135	-0.38%	大賣/
2021/05/04	40	26.65	76	25.90	25.65	-36	26,011	-0.14%
2021/05/03	85.3	28.92	146.8	28.52	27.75	-61.5	25,692	-0.24%	大賣/
2021/04/29	58	29.18	30	29.22	29.20	28	25,556	0.11%
2021/04/28	28.5	29.48	42.4	29.42	29.50	-14	25,490	-0.05%
2021/04/27	49	29.00	27	29.19	29.05	22	25,392	0.09%
2021/04/26	97.6	29.64	50	29.71	29.45	47.6	25,277	0.19%
2021/04/23	63	28.70	128.2	28.85	28.80	-65.2	24,765	-0.26%	大賣/
2021/04/22	327.9	29.67	302	28.93	28.15	25.9	24,382	0.11%	大買/大賣/
2021/04/21	42	28.47	84.1	28.69	28.50	-42.1	23,289	-0.18%
2021/04/20	98	28.03	81.1	28.12	28.15	16.9	22,959	0.07%
2021/04/19	62.4	28.07	121.6	28.47	28.60	-59.2	22,984	-0.26%	大賣/
2021/04/16	32.8	27.29	27	27.31	27.35	5.8	22,491	0.03%
2021/04/15	109	27.05	102	26.83	26.55	7	22,548	0.03%	大買/大賣/
2021/04/14	93	26.78	122.2	26.37	26.50	-29.2	22,414	-0.13%	大賣/
2021/04/13	572.2	28.87	498.8	28.82	27.45	73.4	22,241	0.33%	大買/大賣/
2021/04/12	194.9	27.11	269.2	27.15	27.70	-74.4	21,035	-0.35%	大買/大賣/
2021/04/09	119	25.55	86	25.38	25.20	33	20,166	0.16%	大買/
2021/04/08	63	25.74	65	25.65	25.75	-2	20,195	-0.01%
2021/04/07	56	25.35	23	25.23	25.20	33	20,189	0.16%
2021/04/06	17.2	25.46	15	25.55	25.45	2.2	21,139	0.01%
2021/04/01	59	25.17	104	25.05	25.40	-45	21,886	-0.21%	大賣/
2021/03/31	42	25.11	1.1	25.38	25.00	40.9	22,025	0.19%
2021/03/30	35	25.09	2	25.10	25.05	33	22,293	0.15%
2021/03/29	54	25.24	71.1	25.19	25.15	-17.1	22,530	-0.08%
2021/03/26	13	24.65	11	24.67	24.65	2	22,966	0.01%
2021/03/25	28.2	24.57	77	24.79	24.35	-48.8	23,415	-0.21%
2021/03/24	18	24.94	23.2	24.75	24.70	-5.2	23,412	-0.02%
2021/03/23	18	24.28	5	24.25	24.20	13	23,728	0.05%
2021/03/22	21.3	24.19	24	24.47	24.55	-2.7	24,839	-0.01%
2021/03/19	67.2	24.41	119	24.34	24.35	-51.8	25,482	-0.20%	大賣/
2021/03/18	49.2	24.68	19.2	24.88	24.65	30.1	25,393	0.12%
2021/03/17	19	24.54	28.3	24.69	25.00	-9.3	25,353	-0.04%
2021/03/16	37.8	25.32	82	25.27	25.05	-44.2	25,596	-0.17%
2021/03/15	73.5	26.30	38	26.17	26.00	35.5	25,472	0.14%
2021/03/12	37.1	26.18	85.2	26.22	26.50	-48.1	25,862	-0.19%
2021/03/11	112.1	26.68	94	26.59	26.20	18.1	25,667	0.07%	大買/
2021/03/10	219.1	26.28	63	26.07	26.60	156.1	25,320	0.62%	大買/鉅額交易
2021/03/09	44.2	25.93	85.4	26.07	26.60	-41.2	24,847	-0.17%
2021/03/08	130	25.56	128	25.24	25.25	2	24,442	0.01%	大買/大賣/
2021/03/05	97.5	25.27	47	24.87	25.10	50.5	24,446	0.21%
2021/03/04	29	25.49	54	25.57	25.35	-25	24,527	-0.10%
2021/03/03	27	24.86	81.7	24.74	25.10	-54.7	24,643	-0.22%
2021/03/02	178.5	24.81	120.7	25.17	23.85	57.8	24,673	0.23%	大買/大賣/
2021/02/26	18.9	24.53	7	24.65	24.55	11.9	23,870	0.05%
2021/02/25	7	24.54	57	24.61	24.50	-50	23,628	-0.21%
2021/02/24	34.5	24.09	73	24.33	23.75	-38.5	23,315	-0.17%
2021/02/23	81.1	24.74	151	24.94	24.90	-69.9	22,923	-0.30%	大賣/
2021/02/22	204	24.81	194	24.52	24.40	10	22,613	0.04%	大買/大賣/
2021/02/19	6	23.58	38	23.67	24.00	-32	21,988	-0.15%
2021/02/18	32.4	23.19	141.2	23.25	23.40	-108.8	21,673	-0.50%	大賣/鉅額交易
2021/02/17	35.7	22.05	35.4	22.13	22.60	0.2	21,185	0.00%
2021/02/05	2	20.73	17.1	20.74	20.60	-15.1	21,124	-0.07%
2021/02/04	1	20.30	4	20.35	20.60	-3	21,036	-0.01%
2021/02/03	1.6	20.14	10	20.20	20.10	-8.5	21,083	-0.04%
2021/02/02	10.9	19.91	10	19.95	20.10	0.9	21,054	0.00%
2021/02/01	3.2	19.36	25	19.65	19.80	-21.8	21,016	-0.10%
2021/01/29	0	0.00	108	19.47	19.45	-108	20,990	-0.51%	大賣/鉅額交易
2021/01/28	0	19.60	0	0.00	19.55	0	20,941	0.00%
2021/01/27	31	19.50	6	19.13	19.45	25	20,916	0.12%
2021/01/26	17	19.81	3	19.67	19.70	14	20,753	0.07%
2021/01/25	17	20.01	7	20.15	20.25	10	20,681	0.05%
2021/01/22	1	19.60	16	19.66	19.80	-15	20,700	-0.07%
2021/01/21	14	19.88	24.1	19.68	19.55	-10.1	20,658	-0.05%
2021/01/20	41	19.88	3	20.02	19.70	38	20,550	0.18%
2021/01/19	17	20.57	9	20.61	20.45	8	20,529	0.04%
2021/01/18	22	19.97	7.5	20.31	20.75	14.5	20,590	0.07%
2021/01/15	70	20.47	11	20.51	20.50	59	20,512	0.29%
2021/01/14	41	20.93	8.1	21.25	21.10	32.9	20,317	0.16%
2021/01/13	37	21.70	9	21.54	21.50	28	20,062	0.14%
2021/01/12	25.9	21.82	32	21.72	21.65	-6.1	19,936	-0.03%
2021/01/11	1.1	22.80	8	22.85	22.75	-6.9	19,579	-0.04%
2021/01/08	14.2	22.95	17	22.94	23.00	-2.8	19,476	-0.01%
2021/01/07	3.5	22.76	2	22.75	22.35	1.5	19,165	0.01%
2021/01/06	79.6	22.89	133	22.84	22.30	-53.4	19,005	-0.28%	大賣/
2021/01/05	28.3	22.50	86.1	22.28	22.40	-57.8	18,620	-0.31%
2021/01/04	128.2	23.32	36.5	23.15	23.00	91.7	18,298	0.50%	大買/
2020/12/31	13.4	23.04	11.2	23.13	23.25	2.2	17,806	0.01%
2020/12/30	42	23.57	37.1	23.45	23.20	4.9	17,598	0.03%
2020/12/29	414	24.10	210.7	23.66	23.55	203.3	17,264	1.18%	大買/大賣/鉅額交易
2020/12/28	206.1	23.02	229	23.20	23.30	-22.9	16,048	-0.14%	大買/大賣/
2020/12/25	61.1	22.31	31	22.46	22.00	30.1	15,075	0.20%
2020/12/24	39	22.46	27	22.39	22.60	12	14,630	0.08%
2020/12/23	91	21.86	19	21.88	21.85	72	14,265	0.50%
2020/12/22	25.2	21.98	41	22.25	21.10	-15.8	14,034	-0.11%
2020/12/21	78	22.07	92	22.25	22.15	-14	13,356	-0.10%
2020/12/18	42	21.66	18	21.57	21.70	24	12,909	0.19%
2020/12/17	139	21.54	113.2	21.34	21.65	25.8	12,765	0.20%	大買/大賣/
2020/12/16	163.2	21.78	79	21.83	21.95	84.2	12,331	0.68%	大買/
2020/12/15	129.3	21.08	18	20.76	20.85	111.3	11,296	0.99%	大買/鉅額交易
2020/12/14	1	20.20	7	20.06	20.05	-6	10,747	-0.06%
2020/12/11	19	19.77	3	20.07	19.70	16	11,001	0.15%
2020/12/10	49	20.36	58	20.36	20.05	-9	10,978	-0.08%
2020/12/09	35	19.84	42	19.99	20.05	-7	10,723	-0.07%
2020/12/08	22.8	19.49	32	19.68	19.80	-9.3	10,876	-0.09%
2020/12/07	0	0.00	4.1	18.89	18.60	-4.1	10,537	-0.04%
2020/12/04	12	18.73	7.3	18.74	18.75	4.7	10,758	0.04%
2020/12/03	13	18.68	19.2	18.69	18.65	-6.2	10,834	-0.06%
2020/12/02	5	19.38	19	19.67	19.20	-14	10,983	-0.13%
2020/12/01	10	19.13	33	19.32	19.40	-23	10,885	-0.21%
2020/11/30	135	19.29	81.8	19.20	19.05	53.2	10,762	0.49%	大買/
2020/11/27	57	18.70	78	18.49	18.50	-21	10,297	-0.20%
2020/11/26	12.3	18.05	24	17.95	18.10	-11.7	10,050	-0.12%
2020/11/25	1	17.10	3	17.25	16.95	-2	10,420	-0.02%
2020/11/24	9	16.89	34	16.84	16.85	-25	11,456	-0.22%
2020/11/23	3	16.83	6	16.90	16.80	-3	12,322	-0.02%
2020/11/20	31	16.95	1	17.00	17.00	30	12,641	0.24%
2020/11/19	5	17.02	9	17.03	17.00	-4	12,682	-0.03%
2020/11/18	36	17.13	0.1	17.10	17.05	35.9	12,690	0.28%
2020/11/17	14	16.86	16.5	16.94	17.10	-2.5	12,685	-0.02%
2020/11/16	0	0.00	4	16.93	16.80	-4	12,703	-0.03%
2020/11/13	11	17.30	9	17.44	16.85	2	12,720	0.02%
2020/11/12	1	17.00	2	17.13	17.00	-1	12,352	-0.01%
2020/11/11	1	17.20	4	16.95	17.05	-3	12,385	-0.02%
2020/11/10	0	0.00	5	16.74	16.75	-5	12,326	-0.04%
2020/11/09	1	16.45	4	16.58	16.50	-3	12,306	-0.02%
2020/11/06	5.1	16.05	2	16.05	16.00	3.1	12,252	0.03%
2020/11/05	6	16.17	9	16.21	16.20	-3	12,325	-0.02%
2020/11/03	4	16.48	6	16.38	16.35	-2	12,468	-0.02%
2020/11/02	2	16.10	104	16.40	16.45	-102	12,625	-0.81%	大賣/鉅額交易
2020/10/30	104	16.23	25	16.48	16.10	79	12,590	0.63%	大買/
2020/10/29	5	16.45	2	16.50	16.45	3	12,502	0.02%
2020/10/28	15	17.07	6	16.88	16.80	9	12,444	0.07%
2020/10/27	10	17.51	22	17.54	17.35	-12	12,406	-0.10%
2020/10/26	16	17.27	67	17.42	17.40	-51	12,249	-0.42%
2020/10/23	22	16.57	210	16.73	16.80	-188	12,015	-1.56%	大賣/鉅額交易
2020/10/22	2	16.23	151	16.30	16.15	-149	11,926	-1.25%	大賣/鉅額交易
2020/10/21	5	15.98	13	16.05	16.10	-8	11,877	-0.07%
2020/10/20	3	15.93	0	0.00	16.00	3	11,898	0.03%
2020/10/19	9	16.09	1	16.10	16.25	8	11,898	0.07%
2020/10/16	2	16.25	96	16.27	16.15	-94	11,900	-0.79%
2020/10/15	11	16.46	10	16.40	16.40	1	11,979	0.01%
2020/10/14	2	16.65	0	0.00	16.65	2	12,112	0.02%
2020/10/13	7	16.40	6	16.56	16.55	1	12,122	0.01%
2020/10/12	20.6	16.62	1	16.45	16.45	19.6	12,197	0.16%
2020/10/08	9	16.93	0	0.00	16.80	9	12,442	0.07%
2020/10/07	1	16.95	2	17.05	17.00	-1	12,479	-0.01%
2020/10/06	3	17.30	2	17.15	16.95	1	12,455	0.01%
2020/10/05	3	16.75	0	0.00	16.70	3	12,445	0.02%
2020/09/30	1	16.75	1	16.75	16.75	0	12,476	0.00%
2020/09/29	6	16.80	4	16.79	16.75	2	12,585	0.02%
2020/09/28	2	16.70	1	16.75	16.90	1	12,652	0.01%
2020/09/25	4	16.44	1	16.50	16.50	3	12,726	0.02%
2020/09/24	163	17.26	202	16.84	16.70	-39	12,623	-0.31%	大買/大賣/
2020/09/23	54	17.50	65	17.66	17.65	-11	12,487	-0.09%
2020/09/22	65	17.42	53	17.53	17.45	12	12,466	0.10%
2020/09/21	22	18.10	101	18.05	17.90	-79	12,326	-0.64%	大賣/
2020/09/18	5	18.31	6	18.29	18.25	-1	12,286	-0.01%
2020/09/17	108.3	18.21	38	18.38	18.20	70.3	12,245	0.57%	大買/
2020/09/16	53	18.27	157	18.40	18.55	-104	12,087	-0.86%	大賣/鉅額交易
2020/09/15	49	17.92	13	18.09	17.90	36	11,716	0.31%
2020/09/14	41	17.86	2	17.70	17.70	39	11,687	0.33%
2020/09/11	195	17.60	26	17.97	17.45	169	11,673	1.45%	大買/鉅額交易
2020/09/10	2	18.10	38	17.80	17.70	-36	11,860	-0.30%
2020/09/09	5	17.50	39	17.54	17.45	-34	12,503	-0.27%
2020/09/08	78	17.49	6	17.53	17.25	72	12,463	0.58%
2020/09/07	27	17.34	59	17.67	17.40	-32	12,358	-0.26%
2020/09/04	10.1	16.93	512	16.81	17.05	-501.9	12,113	-4.14%	大賣/鉅額交易
2020/09/03	26	17.28	39	17.06	17.20	-13	12,388	-0.10%
2020/09/02	187	16.72	10	16.91	17.00	177	12,253	1.44%	大買/鉅額交易
2020/09/01	20	17.11	38	17.17	17.05	-18	12,117	-0.15%
2020/08/31	107	16.98	84	17.20	17.45	23	11,852	0.19%	大買/
2020/08/28	568	15.95	94	16.16	16.40	474	11,091	4.27%	大買/鉅額交易
2020/08/27	64.2	15.44	31	15.28	15.15	33.2	10,286	0.32%
2020/08/26	3	15.08	24	15.03	15.30	-21	9,435	-0.22%
2020/08/25	2	13.98	0	0.00	13.95	2	9,154	0.02%
2020/08/24	2	13.85	5	13.90	13.90	-3	9,251	-0.03%
2020/08/21	10	13.97	19	13.89	13.95	-9	9,727	-0.09%
2020/08/20	30	13.80	2	13.80	13.75	28	9,783	0.29%
2020/08/19	13	14.55	4	14.50	14.50	9	9,664	0.09%
2020/08/18	4	14.83	51	15.04	14.75	-47	9,610	-0.49%
2020/08/17	4	15.00	1	15.20	15.05	3	9,622	0.03%
2020/08/14	0	0.00	2	15.03	15.00	-2	9,567	-0.02%
2020/08/13	1	14.85	4	14.96	14.90	-3	9,576	-0.03%
2020/08/12	4	14.89	32	15.05	14.80	-28	9,882	-0.28%
2020/08/11	3	15.02	31	15.05	15.05	-28	9,856	-0.28%
2020/08/10	2	15.05	17	15.27	15.00	-15	9,791	-0.15%
2020/08/07	2	14.95	14	14.90	14.85	-12	9,679	-0.12%
2020/08/06	3	14.65	29	14.86	14.90	-26	9,658	-0.27%
2020/08/05	8	14.48	35	14.50	14.50	-27	9,551	-0.28%
2020/08/04	31	14.30	2	14.40	14.30	29	9,604	0.30%
2020/08/03	9	14.39	2	14.35	14.40	7	9,745	0.07%
2020/07/31	0	0.00	35	14.44	14.65	-35	10,163	-0.34%
2020/07/30	3	14.27	1	14.30	14.25	2	10,280	0.02%
2020/07/29	4	14.40	4	14.33	14.30	0	10,326	0.00%
2020/07/28	8	13.99	12	14.05	14.20	-4	10,367	-0.04%
2020/07/27	168	14.32	17	14.26	14.15	151	10,380	1.45%	大買/鉅額交易
2020/07/24	38	14.55	5	14.35	14.35	33	10,448	0.32%
2020/07/23	56.2	14.88	14	14.93	14.85	42.2	10,370	0.41%
2020/07/22	53	14.90	1	15.05	14.90	52	10,392	0.50%
2020/07/21	24	15.00	6	15.31	14.90	18	10,347	0.17%
2020/07/20	7	14.89	4	14.88	15.10	3	10,242	0.03%
2020/07/17	14	14.69	15	14.51	14.45	-1	10,072	-0.01%
2020/07/16	0	0.00	8.5	14.82	14.90	-8.5	10,092	-0.08%
2020/07/15	29	14.88	20	14.91	14.75	9	10,012	0.09%
2020/07/14	0	0.00	1	14.45	14.30	-1	9,794	-0.01%
2020/07/13	12	14.27	21	14.15	14.30	-9	9,803	-0.09%
2020/07/10	19	14.01	10	14.21	13.95	9	10,023	0.09%
2020/07/09	14	14.46	5	14.46	14.40	9	10,033	0.09%
2020/07/08	0	0.00	4	14.75	14.60	-4	10,021	-0.04%
2020/07/07	3	14.35	0	0.00	14.45	3	9,954	0.03%
2020/07/06	6	14.15	22	14.47	14.70	-16	9,943	-0.16%
2020/07/03	5	14.05	7	14.06	14.10	-2	9,952	-0.02%
2020/07/02	2	14.10	1	14.15	14.15	1	10,050	0.01%
2020/07/01	0	0.00	24	14.35	14.35	-24	10,140	-0.24%
2020/06/30	32	14.08	6	14.13	14.25	26	10,164	0.26%
2020/06/29	26	14.05	40	13.97	14.00	-14	10,181	-0.14%
2020/06/24	22	14.38	32	14.16	14.20	-10	10,114	-0.10%
2020/06/23	4	14.53	2	14.38	14.30	2	10,084	0.02%
2020/06/22	19	14.38	15	14.52	14.55	4	10,079	0.04%
2020/06/19	10	14.54	1	14.50	14.45	9	10,290	0.09%
2020/06/18	30	14.84	30	14.98	14.85	0	10,179	0.00%
2020/06/17	89	15.26	75	14.89	14.75	14	10,112	0.14%
2020/06/16	60.5	14.88	58	14.66	15.10	2.5	9,644	0.03%
2020/06/15	47	14.11	27	14.03	13.75	20	8,973	0.22%
2020/06/12	2	13.05	27	13.21	13.45	-25	8,919	-0.28%
2020/06/11	5	13.90	31	13.77	13.60	-26	9,002	-0.29%
2020/06/10	19	14.12	0	0.00	13.85	19	9,104	0.21%
2020/06/09	5	13.75	6	13.75	13.90	-1	9,041	-0.01%
2020/06/08	2	13.50	1	13.60	13.50	1	9,310	0.01%
2020/06/05	1	13.70	17	13.56	13.65	-16	9,508	-0.17%
2020/06/04	4	13.68	15	13.44	13.45	-11	9,736	-0.11%
2020/06/03	45	13.87	10	13.68	13.75	35	9,877	0.35%
2020/06/02	6	13.35	1	13.40	13.30	5	9,928	0.05%
2020/06/01	1	13.20	6	13.25	13.25	-5	10,142	-0.05%
2020/05/29	14	13.18	3	13.22	13.20	11	10,505	0.10%
2020/05/28	31	13.21	96	13.30	13.10	-65	10,702	-0.61%
2020/05/27	34	12.60	25	12.69	12.60	9	10,775	0.08%
2020/05/26	2	12.40	7	12.39	12.40	-5	12,142	-0.04%
2020/05/25	2	12.10	0	0.00	12.25	2	13,606	0.01%
2020/05/22	10	12.31	0	0.00	12.20	10	13,903	0.07%
2020/05/21	1	12.50	3	12.57	12.55	-2	14,118	-0.01%
2020/05/20	2	12.58	26	12.66	12.55	-24	14,374	-0.17%
2020/05/19	28	12.73	35	12.69	12.80	-7	14,879	-0.05%
2020/05/18	21	12.30	4	12.23	12.25	17	14,976	0.11%
2020/05/15	5	12.03	169	11.96	12.00	-164	15,174	-1.08%	大賣/鉅額交易
2020/05/14	11	12.21	5	12.23	12.05	6	15,208	0.04%
2020/05/13	4	12.45	0	0.00	12.45	4	15,125	0.03%
2020/05/12	8	12.61	21	12.60	12.60	-13	15,106	-0.09%
2020/05/11	51.8	12.53	31	12.45	12.55	20.8	15,021	0.14%
2020/05/08	43	12.37	32	12.22	12.15	11	14,963	0.07%
2020/05/07	123	12.55	60	12.43	12.30	63	14,839	0.42%	大買/
2020/05/06	32	12.55	0.1	12.60	12.45	31.9	14,409	0.22%
2020/05/05	41	13.09	6	13.18	13.05	35	14,246	0.25%
2020/05/04	15	13.16	0	0.00	13.00	15	14,232	0.11%
2020/04/30	0	0.00	2	13.30	13.40	-2	14,190	-0.01%
2020/04/29	3	13.15	4	13.28	13.15	-1	14,217	-0.01%
2020/04/28	3	13.07	0	0.00	13.10	3	14,145	0.02%
2020/04/27	0	0.00	52	13.00	13.00	-52	14,252	-0.36%
2020/04/23	1	12.50	4	12.66	12.45	-3	14,209	-0.02%
2020/04/22	3	12.33	62	12.28	12.45	-59	14,342	-0.41%
2020/04/21	61	12.59	0	0.00	12.40	61	14,360	0.42%
2020/04/20	0	0.00	32	12.91	13.05	-32	14,296	-0.22%
2020/04/17	39	12.85	26	13.14	13.00	13	14,282	0.09%
2020/04/16	18	12.98	10	13.11	13.10	8	14,182	0.06%
2020/04/15	78	13.24	54.2	13.08	13.35	23.8	14,176	0.17%
2020/04/14	5	12.50	47	12.61	12.60	-42	14,042	-0.30%
2020/04/13	25	12.43	19	12.48	12.35	6	14,138	0.04%
2020/04/09	45	12.53	10	12.75	12.55	35	14,554	0.24%
2020/04/08	11	12.35	3	12.43	12.50	8	14,715	0.05%
2020/04/07	30	12.34	0	0.00	12.35	30	14,648	0.20%
2020/04/06	70	12.35	14	12.35	12.35	56	14,582	0.38%
2020/04/01	0	0.00	25	11.74	11.95	-25	14,596	-0.17%
2020/03/31	0	0.00	4	11.70	11.55	-4	14,852	-0.03%
2020/03/30	12	11.15	33	11.62	11.65	-21	14,875	-0.14%
2020/03/27	32	11.50	25	11.83	11.40	7	14,844	0.05%
2020/03/26	31	11.67	7	11.74	11.60	24	14,789	0.16%
2020/03/25	3	11.55	29	11.66	11.65	-26	14,807	-0.18%
2020/03/24	31	11.30	1	11.35	11.25	30	14,670	0.20%
2020/03/23	9	10.64	7	10.90	10.95	2	14,700	0.01%
2020/03/20	8	11.34	11	11.36	11.40	-3	14,672	-0.02%
2020/03/19	28	10.90	28	11.03	10.70	0	14,718	0.00%
2020/03/18	38	12.24	6	12.58	11.85	32	14,753	0.22%
2020/03/17	9	12.69	140	12.80	12.75	-131	14,623	-0.90%	大賣/鉅額交易
2020/03/16	35	13.09	11	12.98	12.75	24	14,477	0.17%
2020/03/13	50	13.07	171	13.05	13.50	-121	14,271	-0.85%	大賣/鉅額交易
2020/03/12	123	14.53	19	14.56	14.35	104	14,018	0.74%	大買/鉅額交易
2020/03/11	62	16.21	16	15.88	15.90	46	13,831	0.33%
2020/03/10	12	16.23	342	15.84	16.45	-330	13,569	-2.43%	大賣/鉅額交易
2020/03/09	25	16.69	13	16.83	16.20	12	13,285	0.09%
2020/03/06	73	16.90	23	16.89	16.90	50	13,005	0.38%
2020/03/05	71	17.28	15	17.30	17.50	56	12,656	0.44%
2020/03/04	69	17.77	21	17.76	17.60	48	12,393	0.39%
2020/03/03	42	17.97	52	18.21	18.05	-10	11,946	-0.08%
2020/03/02	94	18.17	64	18.35	17.90	30	11,585	0.26%
2020/02/27	225	18.64	79	18.57	18.20	146	11,017	1.33%	大買/鉅額交易
2020/02/26	188	17.92	203.1	17.75	18.05	-15.1	9,546	-0.16%	大買/大賣/
2020/02/25	52	16.51	49	16.60	16.45	3	8,046	0.04%
2020/02/24	98	16.41	60	16.57	16.60	38	7,737	0.49%
2020/02/21	133	16.17	36	16.22	16.25	97	7,447	1.30%	大買/
2020/02/20	48	16.24	52	16.36	16.10	-4	7,157	-0.06%
2020/02/19	26	15.63	19	15.68	15.85	7	6,594	0.11%
2020/02/18	2	15.00	11	14.83	15.05	-9	6,160	-0.15%
2020/02/17	2	14.50	4	14.41	14.50	-2	5,958	-0.03%
2020/02/14	1	14.25	12	14.25	14.25	-11	5,894	-0.19%
2020/02/13	2	14.18	3	14.12	14.05	-1	5,930	-0.02%
2020/02/12	1	14.10	1	14.10	14.05	0	5,987	0.00%
2020/02/11	1	14.10	1	13.95	14.10	0	6,007	0.00%
2020/02/10	9	13.65	2	13.75	13.80	7	6,031	0.12%
2020/02/07	8	13.89	125	13.80	14.05	-117	6,037	-1.94%	大賣/鉅額交易
2020/02/05	2	13.48	3	13.70	13.65	-1	6,017	-0.02%
2020/02/04	1	13.55	57	13.51	13.45	-56	5,973	-0.94%
2020/02/03	57	13.22	13	13.18	13.40	44	5,965	0.74%
2020/01/31	13	13.78	10	13.76	13.80	3	5,836	0.05%
2020/01/30	30	13.90	39	13.75	13.60	-9	5,811	-0.15%
2020/01/20	5	15.00	7	15.08	15.05	-2	5,710	-0.04%
2020/01/17	7	14.94	8	15.02	14.95	-1	5,677	-0.02%
2020/01/16	19	14.73	7	14.81	14.85	12	5,645	0.21%
2020/01/15	1	15.15	40	15.15	15.05	-39	5,512	-0.71%
2020/01/14	16	15.30	7	15.34	15.25	9	5,502	0.16%
2020/01/13	14	15.20	0	0.00	15.20	14	5,521	0.25%
2020/01/10	3	15.42	0	0.00	15.30	3	5,570	0.05%
2020/01/09	34	15.39	4	15.45	15.50	30	5,566	0.54%
2020/01/08	9	15.19	6	15.39	15.20	3	5,523	0.05%
2020/01/07	17.3	15.83	14	15.54	15.60	3.3	5,417	0.06%
2020/01/06	3	15.65	7.4	15.88	15.90	-4.4	5,266	-0.08%
2020/01/03	11	15.74	11	15.75	15.70	0	5,073	0.00%
2020/01/02	5	15.55	24	15.64	15.75	-19	4,772	-0.40%
2019/12/31	0	0.00	2	15.05	15.05	-2	4,537	-0.04%
2019/12/27	1	15.05	1	15.05	15.00	0	4,400	0.00%
2019/12/26	19	15.02	31	14.68	14.95	-12	4,265	-0.28%
2019/12/25	1	14.20	9	14.26	14.30	-8	3,898	-0.21%
2019/12/23	4	14.44	4	14.41	14.40	0	3,796	0.00%
2019/12/20	6	14.40	215	14.40	14.35	-209	3,750	-5.57%	大賣/鉅額交易
2019/12/19	9	14.76	5	14.76	14.65	4	3,677	0.11%
2019/12/18	4	14.65	14	14.65	14.70	-10	3,566	-0.28%
2019/12/17	23	14.48	14	14.51	14.55	9	3,473	0.26%
2019/12/16	38	14.43	44	14.37	14.40	-6	3,346	-0.18%
2019/12/13	78	14.02	16	14.07	14.10	62	3,149	1.97%
2019/12/12	62	13.89	4	13.85	13.75	58	2,886	2.01%
2019/12/11	11	13.70	4	13.75	13.70	7	2,782	0.25%
2019/12/10	2	13.80	11	13.65	13.75	-9	2,747	-0.33%
2019/12/09	0	0.00	5	13.70	13.75	-5	2,715	-0.18%
2019/12/06	46	13.41	26	13.41	13.45	20	2,609	0.77%
2019/12/05	3	12.97	0	0.00	12.95	3	2,471	0.12%
2019/12/04	4	13.00	0	0.00	13.00	4	2,470	0.16%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/12/02	4	13.09	0	0.00	13.05	4	2,479	0.16%
2019/11/28	1	13.25	0	0.00	13.20	1	2,498	0.04%
2019/11/27	1	13.25	0	0.00	13.25	1	2,530	0.04%
2019/11/25	2	13.20	0	0.00	13.25	2	2,513	0.08%
2019/11/22	2	13.20	2	13.35	13.20	0	2,517	0.00%
2019/11/21	1	13.10	12	13.30	13.35	-11	2,524	-0.44%
2019/11/20	3	13.15	0	0.00	13.15	3	2,502	0.12%
2019/11/19	6	13.11	0	0.00	13.20	6	2,508	0.24%
2019/11/18	8	13.17	2	13.18	13.15	6	2,518	0.24%
2019/11/15	1	13.15	0	0.00	13.15	1	2,556	0.04%
2019/11/14	1	13.10	0	0.00	13.00	1	2,553	0.04%
2019/11/13	0.2	13.10	1	13.15	13.10	-0.8	2,553	-0.03%
2019/11/12	7	13.24	0	0.00	13.15	7	2,553	0.27%
2019/11/11	0	0.00	32	13.45	13.30	-32	2,528	-1.27%
2019/11/08	5.3	13.50	0	0.00	13.50	5.3	2,480	0.21%
2019/11/07	0	0.00	3	13.55	13.65	-3	2,448	-0.12%
2019/11/05	0	0.00	1	13.65	13.70	-1	2,340	-0.04%
2019/11/04	2	13.60	0	0.00	13.60	2	2,315	0.09%
2019/10/31	4	13.70	0	0.00	13.55	4	2,329	0.17%
2019/10/30	7	13.71	0	0.00	13.65	7	2,316	0.30%
2019/10/29	6	13.70	0	0.00	13.65	6	2,332	0.26%
2019/10/24	0	0.00	3	13.75	13.85	-3	2,305	-0.13%
2019/10/23	5.2	13.75	0	0.00	13.70	5.2	2,301	0.23%
2019/10/22	12.5	14.02	2	13.95	13.90	10.5	2,302	0.45%
2019/10/21	3	13.80	6	13.83	13.85	-3	2,297	-0.13%
2019/10/18	1.5	13.58	0	0.00	13.65	1.5	2,261	0.07%
2019/10/17	1	13.60	1	13.55	13.55	0	2,206	0.00%
2019/10/16	1	13.55	13	13.55	13.60	-12	2,241	-0.54%
2019/10/15	42	13.59	0	0.00	13.50	42	2,331	1.80%
2019/10/14	10	13.66	0	0.00	13.70	10	2,523	0.40%
2019/10/09	1	13.55	2	13.58	13.50	-1	2,506	-0.04%
2019/10/08	1	13.60	0	0.00	13.60	1	2,494	0.04%
2019/10/07	2	13.73	4	13.70	13.70	-2	2,487	-0.08%
2019/10/03	2	13.55	0	0.00	13.60	2	2,488	0.08%
2019/10/02	2	13.70	0	0.00	13.70	2	2,498	0.08%
2019/09/27	7	13.71	0	0.00	13.65	7	2,516	0.28%
2019/09/26	5	13.93	0	0.00	13.90	5	2,508	0.20%
2019/09/25	2	14.08	0	0.00	13.95	2	2,527	0.08%
2019/09/24	4	14.20	0	0.00	14.20	4	2,519	0.16%
2019/09/23	4	14.46	20	14.45	14.45	-16	2,523	-0.63%
2019/09/19	5	14.55	0	0.00	14.55	5	2,514	0.20%
2019/09/18	0	0.00	2	14.60	14.50	-2	2,519	-0.08%
2019/09/17	0	0.00	5	14.47	14.45	-5	2,530	-0.20%
2019/09/16	0	0.00	11	14.55	14.55	-11	2,542	-0.43%
2019/09/12	1.4	14.47	0	0.00	14.40	1.4	2,563	0.05%
2019/09/11	2	14.55	0	0.00	14.50	2	2,589	0.08%
2019/09/10	10	14.70	0	0.00	14.60	10	2,569	0.39%
2019/09/09	5	15.05	4	14.84	14.65	1	2,563	0.04%
2019/09/06	7	14.63	7	14.51	14.65	0	2,503	0.00%
2019/09/05	0.5	14.55	3	14.68	14.55	-2.5	2,505	-0.10%
2019/09/04	11.6	14.67	1	14.70	14.65	10.6	2,596	0.41%
2019/09/03	0	0.00	13	14.55	14.70	-13	2,606	-0.50%
2019/09/02	0	0.00	19	14.24	14.25	-19	2,565	-0.74%
2019/08/30	29	14.07	89	14.02	14.05	-60	2,641	-2.27%
2019/08/29	0.3	13.70	0	0.00	13.65	0.3	2,632	0.01%
2019/08/27	0	0.00	1	13.75	13.65	-1	2,853	-0.04%
2019/08/26	2	13.48	26	13.42	13.60	-24	3,247	-0.74%
2019/08/22	16	13.79	3	13.82	13.65	13	3,289	0.40%
2019/08/21	5	13.82	0	0.00	13.75	5	3,324	0.15%
2019/08/20	51	13.95	3	13.92	14.00	48	3,355	1.43%
2019/08/19	5	13.55	1	13.65	13.55	4	3,316	0.12%
2019/08/16	2	13.40	0	0.00	13.55	2	3,343	0.06%
2019/08/15	5	13.46	5	13.45	13.55	0	3,329	0.00%
2019/08/14	2	13.78	6	13.75	13.70	-4	3,336	-0.12%
2019/08/13	4	13.83	20	13.90	13.80	-16	3,327	-0.48%
2019/08/08	0	0.00	20	14.25	14.25	-20	3,355	-0.60%
2019/08/07	0	0.00	1	14.40	14.15	-1	3,392	-0.03%
2019/08/06	3	13.92	1	14.05	14.30	2	3,438	0.06%
2019/08/05	5.2	14.28	0	0.00	14.25	5.2	3,463	0.15%
2019/08/01	2	14.85	5	14.80	14.80	-3	3,644	-0.08%
2019/07/31	2	14.85	0	0.00	14.95	2	3,691	0.05%
2019/07/29	0	0.00	1	15.40	15.35	-1	3,914	-0.03%
2019/07/26	0	0.00	1	15.30	15.25	-1	4,014	-0.02%
2019/07/25	1	15.20	0	0.00	15.20	1	4,358	0.02%
2019/07/18	6	15.36	1	15.50	15.30	5	4,860	0.10%
2019/07/17	9	15.59	2	15.65	15.60	7	4,838	0.14%
2019/07/16	32	15.87	57	15.70	16.00	-25	4,789	-0.52%
2019/07/10	4	14.68	5	14.76	14.70	-1	4,714	-0.02%
2019/07/09	0	0.00	2	14.70	14.70	-2	4,790	-0.04%
2019/07/08	11	14.66	0	0.00	14.60	11	4,890	0.22%
2019/07/04	3	14.85	0	0.00	14.90	3	5,059	0.06%
2019/07/02	0	0.00	1	14.85	14.90	-1	5,200	-0.02%
2019/07/01	10	14.65	5	14.75	14.70	5	5,250	0.10%
2019/06/27	7	14.99	0	0.00	15.05	7	5,447	0.13%
2019/06/26	1	14.85	3	14.75	14.80	-2	5,473	-0.04%
2019/06/24	1	14.85	1	14.70	14.85	0	5,572	0.00%
2019/06/21	0	0.00	24	14.90	14.65	-24	5,653	-0.42%
2019/06/20	0	0.00	7	15.01	14.90	-7	5,769	-0.12%
2019/06/19	1	14.65	5.2	14.83	14.80	-4.2	6,047	-0.07%
2019/06/14	0	0.00	1	14.55	14.50	-1	7,034	-0.01%
2019/06/13	2	14.50	1	14.55	14.65	1	7,464	0.01%
2019/06/12	12.9	14.63	3	14.60	14.70	9.9	8,354	0.12%
2019/06/11	0	0.00	1	14.25	14.30	-1	8,449	-0.01%
2019/06/10	0.5	14.10	0	0.00	14.05	0.5	8,771	0.01%
2019/06/06	13	14.02	0	0.00	14.05	13	9,203	0.14%
2019/06/05	10	14.30	3	14.37	14.25	7	9,367	0.07%
2019/06/03	18.5	14.19	3	14.37	14.10	15.5	9,449	0.16%
2019/05/31	11	15.30	6	15.39	14.55	5	9,414	0.05%
2019/05/30	1.1	15.20	0	0.00	15.15	1.1	9,112	0.01%
2019/05/28	0	0.00	1	15.25	15.50	-1	9,215	-0.01%
2019/05/27	6	15.13	4	15.10	15.20	2	9,364	0.02%
2019/05/24	1	15.55	0	0.00	15.45	1	9,482	0.01%
2019/05/22	0	0.00	5	16.00	15.95	-5	9,526	-0.05%
2019/05/21	1	15.95	0	0.00	16.00	1	9,584	0.01%
2019/05/17	0	0.00	2	15.50	15.50	-2	9,715	-0.02%
2019/05/16	0	0.00	1	16.05	15.80	-1	9,869	-0.01%
2019/05/15	0	0.00	3	15.90	15.90	-3	10,090	-0.03%
2019/05/14	10	15.00	10	14.90	15.45	0	10,199	0.00%
2019/05/13	0	0.00	10	15.30	15.30	-10	10,319	-0.10%
2019/05/10	15	15.68	104	15.56	15.50	-89	10,295	-0.86%	大賣/
2019/05/09	59	16.55	1	16.80	16.40	58	10,147	0.57%
2019/05/08	6	16.51	4	16.60	16.70	2	10,122	0.02%
2019/05/07	3	16.97	12	16.72	16.80	-9	10,112	-0.09%
2019/05/06	16	17.03	1	17.00	16.75	15	10,056	0.15%
2019/05/03	8	17.65	21	17.60	17.55	-13	9,947	-0.13%
2019/05/02	36	18.16	15	18.27	17.70	21	9,848	0.21%
2019/04/30	24	17.71	39	17.82	18.10	-15	9,508	-0.16%
2019/04/29	1	17.10	2	17.03	16.90	-1	9,059	-0.01%
2019/04/25	2	16.85	0	0.00	16.75	2	8,987	0.02%
2019/04/24	1	17.05	0	0.00	16.90	1	8,990	0.01%
2019/04/22	0	0.00	5	16.96	16.95	-5	8,930	-0.06%
2019/04/19	0	0.00	10	16.60	16.55	-10	8,864	-0.11%
2019/04/18	18	16.65	0	0.00	16.45	18	8,863	0.20%
2019/04/17	19	16.83	1	16.80	16.85	18	8,861	0.20%
2019/04/16	4	16.85	6	16.88	17.00	-2	8,858	-0.02%
2019/04/15	31	16.89	5	16.80	16.90	26	8,825	0.29%
2019/04/12	7	16.49	2	16.48	16.35	5	8,782	0.06%
2019/04/11	6	16.79	2	16.75	16.65	4	8,701	0.05%
2019/04/10	4	17.20	1	17.30	17.00	3	8,621	0.03%
2019/04/09	2.1	17.08	2	17.05	17.05	0.1	8,563	0.00%
2019/04/08	1.5	17.32	0	0.00	17.20	1.5	8,487	0.02%
2019/04/03	0.4	17.40	0	0.00	17.40	0.4	8,414	0.00%
2019/04/02	0.2	17.65	3	17.48	17.65	-2.9	8,362	-0.03%
2019/04/01	5	17.10	1	17.10	17.10	4	8,220	0.05%
2019/03/29	7	17.09	1	17.10	17.05	6	8,137	0.07%
2019/03/28	0	0.00	15	17.20	17.20	-15	8,115	-0.18%
2019/03/27	0	0.00	1	17.25	17.20	-1	8,136	-0.01%
2019/03/26	4	17.19	0.5	17.20	17.10	3.5	8,096	0.04%
2019/03/25	17	17.05	2	17.15	17.05	15	8,034	0.19%
2019/03/22	28	17.71	11	18.35	17.45	17	7,913	0.21%
2019/03/21	12	18.30	7	18.34	18.15	5	7,644	0.07%
2019/03/20	16	18.23	29	18.31	18.05	-13	7,508	-0.17%
2019/03/19	81	19.64	84	19.12	18.90	-3	7,176	-0.04%
2019/03/18	16	21.19	62	21.03	20.75	-46	6,678	-0.69%
2019/03/15	36	20.50	28	19.94	20.85	8	6,362	0.13%
2019/03/14	9	19.17	23	19.18	19.30	-14	5,534	-0.25%
2019/03/13	13	19.14	26	19.09	18.95	-13	5,465	-0.24%
2019/03/12	121	18.88	113.2	18.86	19.00	7.8	5,169	0.15%	大買/大賣/
2019/03/11	5	17.76	15	17.81	17.70	-10	4,796	-0.21%
2019/03/08	7	16.93	6	17.10	16.95	1	4,838	0.02%
2019/03/07	18	17.59	5	17.45	17.25	13	4,883	0.27%
2019/03/06	2	17.55	0	0.00	17.80	2	4,838	0.04%
2019/03/05	0	0.00	1	17.70	17.65	-1	4,744	-0.02%
2019/03/04	2	17.30	0	0.00	17.35	2	4,655	0.04%
2019/02/27	0.3	17.55	12	17.36	17.45	-11.7	4,632	-0.25%
2019/02/26	13	18.10	7	17.81	17.80	6	4,707	0.13%
2019/02/25	0	0.00	20	17.42	17.95	-20	4,584	-0.44%
2019/02/22	3	17.18	0	0.00	17.10	3	4,436	0.07%
2019/02/21	2	17.10	0	0.00	17.30	2	4,426	0.05%
2019/02/20	8	17.16	0	0.00	17.20	8	4,448	0.18%
2019/02/19	3.1	17.20	132	17.13	17.15	-128.9	4,383	-2.94%	大賣/鉅額交易
2019/02/18	4	17.05	43	17.00	17.00	-39	4,309	-0.90%
2019/02/15	62	16.87	131	16.95	17.05	-69	4,241	-1.63%	大賣/
2019/02/14	43	16.96	73	17.00	17.15	-30	4,070	-0.74%
2019/02/13	27	16.15	2	16.15	16.40	25	3,827	0.65%
2019/02/12	6	16.08	3	15.93	16.05	3	3,718	0.08%
2019/02/11	8	15.19	30	15.25	15.30	-22	3,568	-0.62%
2019/01/30	8	15.15	36	15.15	15.15	-28	3,574	-0.78%
2019/01/29	5	15.03	0	0.00	15.10	5	3,613	0.14%
2019/01/28	83	15.10	0	0.00	15.05	83	3,608	2.30%
2019/01/25	2	14.85	0	0.00	14.95	2	3,621	0.06%
2019/01/24	0.6	14.80	38	14.85	14.80	-37.4	3,623	-1.03%
2019/01/23	41	14.53	0	0.00	14.55	41	3,581	1.14%
2019/01/22	34	14.44	0	0.00	14.55	34	3,580	0.95%
2019/01/21	29	14.55	11	14.56	14.50	18	3,611	0.50%
2019/01/18	13	14.47	31	14.45	14.50	-18	3,634	-0.50%
2019/01/17	29	14.47	2	14.48	14.45	27	3,674	0.73%
2019/01/16	7	14.32	2	14.33	14.35	5	3,668	0.14%
2019/01/15	2	14.05	3	14.18	14.20	-1	3,691	-0.03%
2019/01/14	4	14.08	0	0.00	14.05	4	3,711	0.11%
2019/01/11	25	14.15	0	0.00	14.20	25	3,752	0.67%
2019/01/10	32	14.15	0	0.00	14.20	32	3,754	0.85%
2019/01/09	18	14.30	3	14.35	14.35	15	3,755	0.40%
2019/01/08	30	14.01	0	0.00	14.15	30	3,730	0.80%
2019/01/07	1	13.80	2	13.80	13.65	-1	3,733	-0.03%
2019/01/04	15	13.38	6	13.32	13.45	9	3,760	0.24%
2019/01/03	0	0.00	3	13.85	13.70	-3	3,874	-0.08%
2019/01/02	4	14.11	0	0.00	14.00	4	3,875	0.10%
2018/12/28	1	14.25	0	0.00	14.25	1	3,918	0.03%
2018/12/26	3	14.20	0	0.00	14.20	3	4,016	0.07%
2018/12/25	7	14.23	39	14.21	14.20	-32	4,046	-0.79%
2018/12/22	1	14.85	0	0.00	14.85	1	4,000	0.02%
2018/12/21	2	14.68	14	14.80	14.95	-12	4,042	-0.30%
2018/12/20	14	15.13	2	14.95	15.05	12	4,088	0.29%
2018/12/19	10	15.35	0	0.00	15.40	10	4,039	0.25%
2018/12/18	4	15.60	2	15.60	15.55	2	4,038	0.05%
2018/12/17	0	0.00	4	15.85	15.80	-4	4,021	-0.10%
2018/12/14	1	15.85	12	15.90	15.85	-11	4,088	-0.27%
2018/12/13	14	15.91	0	0.00	16.05	14	4,111	0.34%
2018/12/12	0	0.00	16	16.05	16.05	-16	4,123	-0.39%
2018/12/11	21	15.85	0	0.00	15.85	21	4,171	0.50%
2018/12/10	14	15.93	3	15.90	15.80	11	4,204	0.26%
2018/12/07	4	16.64	0	0.00	16.60	4	4,121	0.10%
2018/12/06	12	16.51	6	16.38	16.45	6	4,073	0.15%
2018/12/05	0	0.00	2	17.10	17.05	-2	4,049	-0.05%
2018/12/04	10	17.45	8	17.54	17.30	2	4,125	0.05%
2018/12/03	41	17.59	6	17.58	17.50	35	4,110	0.85%
2018/11/30	0	0.00	28	16.77	17.10	-28	3,861	-0.73%
2018/11/29	1	16.60	10	16.55	16.50	-9	3,754	-0.24%
2018/11/28	0	0.00	7	16.39	16.35	-7	3,720	-0.19%
2018/11/27	50	16.25	0	0.00	16.35	50	3,722	1.34%
2018/11/23	6	16.49	0	0.00	16.35	6	3,702	0.16%
2018/11/22	7	16.49	6	16.65	16.70	1	3,519	0.03%
2018/11/20	4	16.19	4	16.45	16.25	0	3,453	0.00%
2018/11/19	1	16.45	6	16.24	16.50	-5	3,520	-0.14%
2018/11/15	0	0.00	2	15.90	15.80	-2	3,711	-0.05%
2018/11/14	55	15.75	2	16.00	15.75	53	3,725	1.42%
2018/11/13	3	15.73	0	0.00	16.00	3	3,766	0.08%
2018/11/12	0	0.00	2	16.23	16.15	-2	3,917	-0.05%
2018/11/09	8	16.14	0	0.00	16.05	8	3,979	0.20%
2018/11/08	0	0.00	3	16.35	16.30	-3	4,025	-0.07%
2018/11/07	3	16.07	6	16.13	16.30	-3	4,070	-0.07%
2018/11/06	3	16.20	2	16.25	16.05	1	4,169	0.02%
2018/11/02	5	16.55	6	16.70	16.75	-1	4,275	-0.02%
2018/11/01	2	15.85	32	16.28	16.30	-30	4,277	-0.70%
2018/10/31	0	0.00	1	15.75	15.75	-1	4,575	-0.02%
2018/10/30	0	0.00	1	15.20	15.15	-1	4,667	-0.02%
2018/10/29	11	15.00	0	0.00	15.10	11	4,722	0.23%
2018/10/26	0	0.00	6	16.07	15.25	-6	4,787	-0.13%
2018/10/25	8	16.14	2	16.15	15.75	6	4,873	0.12%
2018/10/24	1	16.75	0	0.00	16.70	1	5,198	0.02%
2018/10/23	2	16.68	0	0.00	16.70	2	5,609	0.04%
2018/10/22	2	17.25	3	17.23	17.40	-1	5,613	-0.02%
2018/10/19	11	16.85	0	0.00	16.70	11	5,623	0.20%
2018/10/18	0	0.00	6	17.05	17.10	-6	5,635	-0.11%
2018/10/17	25	17.15	1	17.35	17.15	24	5,652	0.42%
2018/10/16	9	16.96	0	0.00	16.90	9	5,653	0.16%
2018/10/15	0	0.00	16	17.44	17.25	-16	5,660	-0.28%
2018/10/12	5	16.42	2	16.95	16.90	3	5,626	0.05%
2018/10/11	22	16.94	3	16.85	16.75	19	5,614	0.34%
2018/10/09	2	18.60	1	18.65	18.60	1	5,484	0.02%
2018/10/08	6	18.63	4	18.65	18.65	2	5,492	0.04%
2018/10/05	13	19.17	0	0.00	19.05	13	5,455	0.24%
2018/10/04	17	20.37	0	0.00	20.30	17	5,367	0.32%
2018/10/03	13	20.85	0	0.00	20.50	13	5,380	0.24%
2018/10/02	5	21.10	0	0.00	21.15	5	5,441	0.09%
2018/10/01	5	21.20	0	0.00	21.30	5	5,589	0.09%
2018/09/28	5	21.10	0	0.00	21.15	5	5,687	0.09%
2018/09/27	5	21.63	3	21.60	21.35	2	5,676	0.04%
2018/09/26	0	0.00	1	21.60	21.40	-1	5,626	-0.02%
2018/09/25	9	21.26	1	21.45	21.20	8	5,695	0.14%
2018/09/21	11	21.17	1	21.35	21.35	10	5,751	0.17%
2018/09/20	3	21.20	0	0.00	21.25	3	5,778	0.05%
2018/09/19	23	22.14	5	22.08	22.05	18	5,749	0.31%
2018/09/18	9	21.40	2	21.40	21.40	7	5,773	0.12%
2018/09/17	1	21.65	7	21.46	21.70	-6	5,846	-0.10%
2018/09/14	0	0.00	3	21.03	20.95	-3	5,829	-0.05%
2018/09/12	0	0.00	2	20.40	20.20	-2	5,833	-0.03%
2018/09/11	16	20.02	5	20.40	20.50	11	5,845	0.19%
2018/09/10	21	19.86	6	20.77	20.25	15	5,816	0.26%
2018/09/07	2	21.28	1	21.45	21.40	1	5,732	0.02%
2018/09/06	3	22.33	0	0.00	22.35	3	5,723	0.05%
2018/09/05	4	22.85	0	0.00	22.70	4	5,697	0.07%
2018/09/03	2	23.15	4	23.08	23.05	-2	5,729	-0.03%
2018/08/30	3	23.35	15	23.15	23.10	-12	5,750	-0.21%
2018/08/28	1	23.05	0	0.00	23.05	1	5,774	0.02%
2018/08/27	0	0.00	6	23.16	23.10	-6	5,802	-0.10%
2018/08/24	2	23.15	23	23.05	23.00	-21	5,806	-0.36%
2018/08/23	24	23.58	24	23.49	23.80	0	5,783	0.00%
2018/08/22	0	0.00	5	22.30	22.20	-5	5,559	-0.09%
2018/08/21	17	21.90	0	0.00	22.25	17	5,557	0.31%
2018/08/20	2	22.05	0	0.00	22.05	2	5,544	0.04%
2018/08/17	5	21.62	2	21.95	21.70	3	5,499	0.05%
2018/08/16	8	20.98	2	20.95	21.20	6	5,382	0.11%
2018/08/15	17	21.56	0	0.00	21.40	17	5,392	0.32%
2018/08/14	18	21.78	0	0.00	22.20	18	5,323	0.34%
2018/08/13	13	22.69	5	22.56	22.05	8	5,275	0.15%
2018/08/10	23	23.77	3	23.70	23.50	20	5,161	0.39%
2018/08/09	18	23.29	3	23.48	23.65	15	5,148	0.29%
2018/08/08	23	24.33	0	0.00	24.25	23	5,070	0.45%
2018/08/07	33	24.74	350	25.45	24.50	-317	5,041	-6.29%	大賣/鉅額交易
2018/08/06	8	26.83	14	27.20	26.75	-6	4,767	-0.13%
2018/08/03	8	26.57	3	26.50	26.40	5	4,706	0.11%
2018/08/02	25	27.05	2	27.00	26.70	23	4,799	0.48%
2018/08/01	5	27.49	14	27.39	27.55	-9	4,725	-0.19%
2018/07/31	115	27.14	46	27.04	26.90	69	4,639	1.49%	大買/
2018/07/30	111	26.86	66	27.26	27.60	45	4,313	1.04%	大買/
2018/07/27	0	0.00	3	25.10	25.10	-3	3,894	-0.08%
2018/07/25	20	24.65	4	24.59	24.80	16	3,834	0.42%
2018/07/24	0	0.00	3	23.82	24.15	-3	3,781	-0.08%
2018/07/23	15	23.88	2	23.85	23.85	13	3,801	0.34%
2018/07/20	1	24.50	3	24.28	24.25	-2	3,814	-0.05%
2018/07/19	2	24.60	1	24.55	24.60	1	3,831	0.03%
2018/07/18	2	24.85	5	24.53	24.70	-3	3,860	-0.08%
2018/07/17	6	24.68	0	0.00	24.50	6	3,872	0.15%
2018/07/16	12	25.17	3	25.40	25.05	9	4,030	0.22%
2018/07/13	0	0.00	7	25.02	25.15	-7	4,033	-0.17%
2018/07/12	2	24.90	4	24.70	24.80	-2	4,031	-0.05%
2018/07/11	18	24.65	0	0.00	24.60	18	4,045	0.44%
2018/07/10	269	25.17	17	25.18	24.90	252	4,040	6.24%	大買/鉅額交易
2018/07/09	27	24.82	15	25.13	24.90	12	3,970	0.30%
2018/07/06	10.8	23.65	2	23.68	23.75	8.8	3,846	0.23%
2018/07/05	1	23.55	1	23.05	23.05	0	3,845	0.00%
2018/07/04	5	23.80	0	0.00	23.70	5	4,001	0.12%
2018/07/03	4	26.03	61	25.45	25.25	-57	3,992	-1.43%
2018/07/02	6	26.34	0	0.00	26.05	6	3,895	0.15%
2018/06/29	5	25.91	0	0.00	26.00	5	3,807	0.13%
2018/06/28	2	26.08	1	26.15	25.80	1	3,749	0.03%
2018/06/27	11	26.72	2	26.65	26.40	9	3,717	0.24%
2018/06/26	29	26.33	2	26.00	26.05	27	3,635	0.74%
2018/06/25	19	27.16	6	26.85	26.85	13	3,539	0.37%
2018/06/22	22	27.80	0	0.00	27.40	22	3,494	0.63%
2018/06/21	5	28.47	2	28.50	28.40	3	3,478	0.09%
2018/06/20	9	28.48	0	0.00	28.55	9	3,504	0.26%
2018/06/19	25	29.00	9	29.35	28.80	16	3,489	0.46%
2018/06/15	13	30.07	0	0.00	30.00	13	3,478	0.37%
2018/06/14	9	30.89	1	30.95	30.65	8	3,462	0.23%
2018/06/13	2	31.63	0	0.00	31.60	2	3,434	0.06%
2018/06/12	0	0.00	2	31.65	31.65	-2	3,443	-0.06%
2018/06/11	23	31.79	4	31.51	31.55	19	3,459	0.55%
2018/06/08	18	32.68	5	32.90	32.30	13	3,425	0.38%
2018/06/07	2	32.90	2	33.10	32.75	0	3,462	0.00%
2018/06/06	5	33.30	2	33.40	33.35	3	3,498	0.09%
2018/06/05	4	33.44	0	0.00	33.30	4	3,506	0.11%
2018/06/04	0	0.00	4	33.75	33.95	-4	3,506	-0.11%
2018/06/01	0	0.00	1	33.00	33.15	-1	3,513	-0.03%
2018/05/31	2	32.28	3	33.00	33.25	-1	3,634	-0.03%
2018/05/30	2	32.13	0	0.00	32.10	2	3,662	0.05%
2018/05/29	2	32.43	0	0.00	32.50	2	3,714	0.05%
2018/05/28	0	0.00	1	32.95	32.75	-1	3,809	-0.03%
2018/05/25	1	32.85	1	33.15	32.75	0	3,912	0.00%
2018/05/24	0	0.00	12	32.82	32.90	-12	4,117	-0.29%
2018/05/23	3	32.43	0	0.00	32.40	3	4,184	0.07%
2018/05/22	4	33.21	0	0.00	33.10	4	4,115	0.10%
2018/05/18	3	33.73	2	33.68	33.70	1	4,158	0.02%
2018/05/17	8	33.78	1	34.50	33.85	7	4,175	0.17%
2018/05/16	1	34.40	2	35.00	34.30	-1	4,153	-0.02%
2018/05/15	0	0.00	7	35.24	34.70	-7	4,137	-0.17%
2018/05/14	3	34.95	4	35.34	35.60	-1	4,235	-0.02%
2018/05/11	9	34.44	11	34.41	34.65	-2	4,198	-0.05%
2018/05/10	25	33.61	13	33.50	33.50	12	4,197	0.29%
2018/05/07	10	35.37	2	34.70	34.60	8	4,137	0.19%
2018/05/04	1	35.30	0	0.00	35.30	1	4,241	0.02%
2018/05/03	1	34.80	2	35.85	35.70	-1	4,286	-0.02%
2018/04/30	2	35.20	6	35.08	34.75	-4	4,341	-0.09%
2018/04/27	3	35.53	4	34.60	34.60	-1	4,402	-0.02%
2018/04/26	4	35.64	0	0.00	35.00	4	4,413	0.09%
2018/04/25	2	36.80	0	0.00	36.30	2	4,699	0.04%
2018/04/24	0	0.00	15	36.62	37.00	-15	4,688	-0.32%
2018/04/23	1	37.00	0	0.00	37.30	1	4,693	0.02%
2018/04/20	15	36.29	18	36.91	37.20	-3	4,703	-0.06%
2018/04/19	1	34.40	5	34.97	35.50	-4	4,564	-0.09%
2018/04/18	1	34.60	3	34.20	34.50	-2	4,582	-0.04%
2018/04/17	0	0.00	80	34.65	34.50	-80	4,647	-1.72%
2018/04/16	2	34.70	6	34.88	34.95	-4	4,769	-0.08%
2018/04/13	2	35.55	0	0.00	35.20	2	4,904	0.04%
2018/04/12	2	35.90	4	35.63	35.50	-2	5,264	-0.04%
2018/04/11	2	35.05	0	0.00	35.00	2	5,325	0.04%
2018/04/10	3	34.53	21.6	34.49	35.45	-18.6	5,281	-0.35%
2018/04/09	11	32.02	11	32.60	32.25	0	5,146	0.00%
2018/04/02	9	32.78	5	32.69	32.70	4	5,270	0.08%
2018/03/30	5	32.42	2	32.40	32.35	3	5,521	0.05%
2018/03/29	2	33.35	0	0.00	32.80	2	5,541	0.04%
2018/03/28	3	32.88	5	33.13	33.05	-2	5,580	-0.04%
2018/03/27	1	32.85	1	33.00	32.80	0	5,678	0.00%
2018/03/26	7	32.47	4	32.43	32.20	3	5,839	0.05%
2018/03/23	6	33.03	0	0.00	32.85	6	5,831	0.10%
2018/03/22	4	34.33	0	0.00	34.10	4	5,842	0.07%
2018/03/21	5	34.44	7	34.60	34.25	-2	5,932	-0.03%
2018/03/20	2	35.18	2	35.85	35.15	0	6,175	0.00%
2018/03/19	6	36.29	12	36.30	36.00	-6	6,203	-0.10%
2018/03/15	9	37.44	10	37.58	37.25	-1	6,276	-0.02%
2018/03/14	1	37.70	0	0.00	37.75	1	6,286	0.02%
2018/03/13	6	37.73	6	37.85	37.60	0	6,329	0.00%
2018/03/12	11	37.58	6	37.63	37.60	5	6,478	0.08%
2018/03/09	1	36.85	6	36.99	36.80	-5	6,687	-0.07%
2018/03/08	0	0.00	13	36.74	36.50	-13	6,698	-0.19%
2018/03/07	0	0.00	1	36.35	36.10	-1	6,789	-0.01%
2018/03/06	18	35.14	29	35.54	36.10	-11	6,922	-0.16%
2018/03/05	17.1	36.97	6	37.59	36.15	11.1	6,935	0.16%
2018/03/02	81	37.95	13	37.16	37.65	68	6,967	0.98%
2018/03/01	4	37.29	25	37.16	37.35	-21	6,992	-0.30%
2018/02/27	36.5	36.77	46	36.52	36.55	-9.5	6,965	-0.14%
2018/02/26	79	37.13	29	37.05	37.00	50	6,882	0.73%
2018/02/23	60	33.26	8	34.43	34.70	52	6,714	0.77%
2018/02/22	3	32.27	2	32.30	32.35	1	6,804	0.01%
2018/02/21	2	32.03	0.2	32.55	32.40	1.8	6,875	0.03%
2018/02/12	7.2	31.30	0	0.00	31.05	7.2	6,984	0.10%
2018/02/09	7	31.70	3	31.60	31.55	4	7,023	0.06%
2018/02/08	0	0.00	4	31.94	32.05	-4	7,031	-0.06%
2018/02/07	3.3	31.99	3	31.88	31.65	0.3	7,052	0.00%
2018/02/06	14	32.36	9	31.66	31.20	5	7,074	0.07%
2018/02/05	9	33.93	6	34.03	34.20	3	6,997	0.04%
2018/02/02	88	35.15	6	34.98	34.80	82	7,066	1.16%
2018/02/01	74	34.56	5	34.25	34.50	69	7,156	0.96%
2018/01/31	3	33.48	4	33.83	33.40	-1	7,224	-0.01%
2018/01/30	7	34.35	7	34.11	33.90	0	7,414	0.00%
2018/01/29	12	34.05	14	34.11	33.70	-2	7,487	-0.03%
2018/01/26	107	35.53	0	0.00	35.00	107	7,417	1.44%	大買/鉅額交易
2018/01/25	5	35.52	4	35.83	35.45	1	7,477	0.01%
2018/01/24	2	35.75	3	35.85	36.00	-1	7,553	-0.01%
2018/01/23	4	35.91	2	35.83	36.00	2	7,637	0.03%
2018/01/22	7	35.74	23	36.02	36.10	-16	7,635	-0.21%
2018/01/19	45	36.16	75	35.93	36.45	-30	7,686	-0.39%
2018/01/18	10	38.10	1	37.75	37.75	9	7,468	0.12%
2018/01/17	0	0.00	3	37.77	37.75	-3	7,545	-0.04%
2018/01/16	3.2	37.90	6	37.73	37.95	-2.9	7,750	-0.04%
2018/01/15	4	37.60	10	37.43	37.70	-6	7,944	-0.08%
2018/01/12	1	37.20	7	37.28	37.20	-6	8,164	-0.07%
2018/01/11	11	36.90	3	36.88	36.70	8	8,320	0.10%
2018/01/10	31	37.41	38	38.14	37.25	-7	8,355	-0.08%
2018/01/09	35.3	37.94	19	38.37	38.00	16.3	8,291	0.20%
2018/01/08	86.4	38.70	5	38.91	38.00	81.4	8,252	0.99%
2018/01/05	41	41.32	47	40.99	41.50	-6	8,010	-0.07%
2018/01/04	9	40.53	4	40.80	40.25	5	8,136	0.06%
2018/01/03	7	41.05	10	41.41	40.95	-3	8,418	-0.04%
2018/01/02	14	41.58	4	41.95	41.45	10	8,679	0.12%