榮成 (1909)-富邦-三重券商分點個股進出

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
15.15
漲跌
▼0.05
漲幅
-0.33%
成交量
2,954張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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	15.13	1	15.15	15.15	1	2,089	0.05%
2024/05/14	3.1	15.27	1	15.25	15.20	2.1	2,037	0.10%
2024/05/13	2	15.40	0	0.00	15.35	2	2,038	0.10%
2024/05/10	0	0.00	4	15.45	15.45	-4	2,030	-0.20%
2024/05/09	1	15.25	1	15.45	15.20	0	2,002	0.00%
2024/05/08	1.2	15.29	0	0.00	15.30	1.2	1,971	0.06%
2024/05/07	3	15.53	3	15.42	15.40	0	1,965	0.00%
2024/05/06	1	15.75	5	15.79	15.60	-4	1,948	-0.21%
2024/05/03	4	15.85	1	15.90	15.70	3	1,926	0.16%
2024/05/02	7	15.64	1	15.95	15.95	6	1,900	0.32%
2024/04/30	1	15.60	1	15.75	15.60	0	1,867	0.00%
2024/04/29	1	15.65	1	15.60	15.90	0	1,839	0.00%
2024/04/26	1	15.25	1	15.25	15.45	0	1,789	0.00%
2024/04/25	9	15.79	10	15.55	15.50	-1	1,767	-0.06%
2024/04/23	1	15.00	0	0.00	15.00	1	1,596	0.06%
2024/04/22	0	0.00	1	15.10	15.10	-1	1,611	-0.06%
2024/04/18	1	14.75	0	0.00	14.90	1	1,499	0.07%
2024/04/15	1	14.85	0	0.00	14.70	1	1,452	0.07%
2024/04/12	0	0.00	0	14.85	14.95	0	1,421	0.00%
2024/04/11	0	0.00	81	14.90	14.85	-81	1,415	-5.72%
2024/04/10	1	15.25	0	0.00	15.10	1	1,400	0.07%
2024/04/09	0	0.00	2	15.15	15.20	-2	1,387	-0.14%
2024/04/03	0.2	14.90	0	0.00	14.90	0.2	1,294	0.01%
2024/04/01	0	0.00	1	14.90	14.95	-1	1,282	-0.08%
2024/03/27	4.1	14.50	1	14.45	14.60	3.1	1,199	0.25%
2024/03/26	0	14.55	1	14.65	14.50	-1	1,195	-0.08%
2024/03/25	80	14.65	0	0.00	14.70	80	1,183	6.76%
2024/03/21	0	14.25	1	14.40	14.40	-1	1,200	-0.08%
2024/03/19	2	14.20	0	0.00	14.20	2	1,200	0.17%
2024/03/15	2	14.15	0	0.00	14.15	2	1,235	0.16%
2024/03/14	0	14.40	0	0.00	14.35	0	1,229	0.00%
2024/03/12	0	14.40	6	14.35	14.35	-6	1,210	-0.50%
2024/03/11	0	0.00	10	14.25	14.30	-10	1,204	-0.83%
2024/03/08	0	0.00	1	14.00	14.05	-1	1,196	-0.08%
2024/03/06	0	0.00	1	14.15	14.15	-1	1,185	-0.08%
2024/03/04	3	14.47	2	14.43	14.30	1	1,159	0.09%
2024/03/01	2	14.00	0	0.00	14.00	2	1,113	0.18%
2024/02/23	1.1	14.10	0	0.00	14.05	1.1	1,121	0.10%
2024/02/22	1	14.15	0	0.00	14.15	1	1,132	0.09%
2024/02/21	0	14.35	0	0.00	14.15	0	1,131	0.00%
2024/02/15	0	14.00	10	14.00	14.00	-10	1,182	-0.85%
2024/02/02	0	0.00	0	14.00	13.90	0	1,174	0.00%
2024/01/25	0	0.00	8	13.95	13.90	-8	1,208	-0.66%
2024/01/18	2	13.85	0	0.00	13.85	2	1,252	0.16%
2024/01/17	0	0.00	1	13.80	13.90	-1	1,266	-0.08%
2024/01/12	0.2	14.35	0	0.00	14.25	0.2	1,294	0.02%
2024/01/10	1	14.30	0	0.00	14.25	1	1,425	0.07%
2024/01/03	15	14.70	0	0.00	14.60	15	1,656	0.91%
2023/12/22	1	14.75	0	0.00	14.70	1	1,818	0.06%
2023/12/20	0.1	14.90	1	14.85	14.85	-0.9	1,820	-0.05%
2023/12/19	0.3	15.00	0	0.00	14.75	0.3	1,823	0.02%
2023/12/18	9	14.90	0	0.00	15.05	9	1,817	0.50%
2023/12/15	1	14.75	0	0.00	14.90	1	1,773	0.06%
2023/12/14	0	0.00	2	14.65	14.60	-2	1,763	-0.11%
2023/12/13	1	14.50	0	0.00	14.50	1	1,756	0.06%
2023/12/11	1	14.80	0	0.00	14.85	1	1,743	0.06%
2023/12/08	0	0.00	1	14.90	14.85	-1	1,740	-0.06%
2023/12/05	1	15.25	1	15.30	15.25	0	1,755	0.00%
2023/12/04	1	15.10	0	0.00	15.30	1	1,756	0.06%
2023/11/28	1	14.95	0	0.00	14.90	1	1,739	0.06%
2023/11/24	0	0.00	7	14.80	14.75	-7	1,713	-0.41%
2023/11/21	0	0.00	1.1	14.80	14.80	-1.1	1,730	-0.06%
2023/11/15	1	14.45	2	14.25	14.45	-1	1,698	-0.06%
2023/11/14	1	14.05	0	0.00	14.00	1	1,661	0.06%
2023/11/10	0	0.00	2	14.05	14.10	-2	1,693	-0.12%
2023/11/09	0.1	14.20	0	0.00	14.10	0.1	1,710	0.01%
2023/11/07	1	14.25	0	0.00	14.10	1	1,817	0.06%
2023/10/31	1	13.95	0	0.00	13.85	1	1,896	0.05%
2023/10/23	0	0.00	30	14.05	14.10	-30	2,169	-1.38%
2023/10/17	1.1	14.41	0	0.00	14.40	1.1	2,124	0.05%
2023/10/16	1	14.75	0	0.00	14.70	1	2,111	0.05%
2023/10/13	1	14.60	1	14.70	14.40	0	2,031	0.00%
2023/10/05	2	14.10	0	0.00	14.15	2	1,963	0.10%
2023/10/04	0.1	14.40	0.4	14.55	14.20	-0.3	1,945	-0.01%
2023/10/02	0.1	14.70	0	0.00	14.70	0.1	1,918	0.00%
2023/09/14	0	15.00	1	15.00	14.90	-1	2,363	-0.04%
2023/08/31	0	0.00	0.1	15.00	14.90	-0.1	2,484	0.00%
2023/08/30	1	14.80	1	14.90	14.95	0	2,510	0.00%
2023/08/29	1	14.80	1	14.80	14.80	0	2,536	0.00%
2023/08/28	2	14.58	2	14.58	14.65	0	2,582	0.00%
2023/08/17	1	14.50	1	14.65	14.60	0	2,647	0.00%
2023/08/16	2	14.58	3	14.60	14.60	-1	2,639	-0.04%
2023/08/15	4	14.91	1	14.90	14.85	3	2,621	0.11%
2023/08/11	2	15.45	0	0.00	15.40	2	2,579	0.08%
2023/08/10	0	0.00	3	15.95	15.85	-3	2,542	-0.12%
2023/08/09	3	16.23	1	16.50	16.20	2	2,543	0.08%
2023/08/08	2	16.40	1	16.55	16.45	1	2,540	0.04%
2023/08/07	1	16.75	0	0.00	16.50	1	2,564	0.04%
2023/08/04	1	16.75	0	0.00	16.70	1	2,564	0.04%
2023/08/02	2	16.95	5	17.18	16.80	-3	2,593	-0.12%
2023/07/31	0	0.00	3	16.95	17.00	-3	2,552	-0.12%
2023/07/28	25	16.95	41	16.88	16.80	-16	2,491	-0.64%
2023/07/27	69	17.04	1	16.75	16.90	68	2,463	2.76%
2023/07/26	0	0.00	1	16.25	16.30	-1	2,366	-0.04%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/24	0	16.05	11	15.94	16.40	-11	2,450	-0.45%
2023/07/21	1	16.15	1	16.25	16.15	0	2,507	0.00%
2023/07/20	1	16.10	0	0.00	16.25	1	2,723	0.04%
2023/07/18	2	16.30	1	16.25	16.25	1	3,725	0.03%
2023/07/17	0	0.00	9	16.48	16.45	-9	4,139	-0.22%
2023/07/14	5	16.35	0	0.00	16.25	5	4,146	0.12%
2023/07/13	0	0.00	6	16.15	16.15	-6	4,147	-0.14%
2023/07/12	0	0.00	1	16.35	16.30	-1	4,136	-0.02%
2023/07/06	61	16.74	0	0.00	16.70	61	4,198	1.45%
2023/07/04	1	17.15	0	0.00	17.25	1	4,132	0.02%
2023/06/30	0	0.00	52	17.32	17.15	-52	4,046	-1.29%
2023/06/29	51	17.35	0	0.00	17.40	51	4,026	1.27%
2023/06/28	0	0.00	1	17.00	16.95	-1	3,914	-0.03%
2023/06/27	1	17.20	0	0.00	16.95	1	3,918	0.03%
2023/06/26	0	0.00	1	17.30	17.25	-1	3,893	-0.03%
2023/06/21	0	0.00	2	17.25	17.05	-2	3,837	-0.05%
2023/06/20	0	0.00	2	16.75	16.90	-2	3,783	-0.05%
2023/06/15	0	0.00	7	16.56	16.55	-7	3,780	-0.19%
2023/06/14	0	0.00	10.3	16.75	16.70	-10.3	3,824	-0.27%
2023/06/13	1	16.50	0	0.00	16.60	1	3,859	0.03%
2023/06/12	3	16.67	0	0.00	16.70	3	3,859	0.08%
2023/06/07	0	0.00	2	17.10	17.15	-2	3,990	-0.05%
2023/06/06	5	17.17	0	0.00	17.10	5	4,027	0.12%
2023/06/05	1	17.00	0	0.00	17.00	1	3,971	0.03%
2023/06/01	1	16.90	0	0.00	16.90	1	3,977	0.03%
2023/05/31	1	16.60	0	0.00	16.65	1	3,959	0.03%
2023/05/22	0	0.00	1	16.75	16.70	-1	4,076	-0.02%
2023/05/19	1	16.55	0	0.00	16.55	1	4,101	0.02%
2023/05/18	1	16.50	0	0.00	16.65	1	4,115	0.02%
2023/05/16	2	16.35	3	16.45	16.35	-1	4,114	-0.02%
2023/05/15	0	0.00	2	16.80	16.30	-2	4,125	-0.05%
2023/05/10	1	17.10	1	17.20	17.30	0	4,109	0.00%
2023/05/03	2	17.18	1	17.10	17.05	1	4,384	0.02%
2023/04/26	2	17.28	1	17.80	17.80	1	4,738	0.02%
2023/04/25	17	17.61	1	17.40	17.50	16	4,695	0.34%
2023/04/24	0	0.00	1	18.00	18.20	-1	4,601	-0.02%
2023/04/21	90.1	18.74	85	17.78	17.40	5.1	4,338	0.12%
2023/04/20	25.2	18.37	31	18.17	17.60	-5.8	3,709	-0.16%
2023/04/18	6	17.67	0	0.00	17.65	6	3,586	0.17%
2023/04/14	0.3	17.48	1	17.90	17.95	-0.7	4,183	-0.02%
2023/04/12	2	17.45	0	0.00	17.45	2	4,312	0.05%
2023/04/10	0	0.00	1	17.20	17.05	-1	4,344	-0.02%
2023/03/29	0	16.95	0	0.00	16.90	0	4,563	0.00%
2023/03/20	0	17.00	0	0.00	16.90	0	4,784	0.00%
2023/03/17	0	0.00	2	16.95	17.10	-2	4,788	-0.04%
2023/03/15	2	17.05	2	16.95	16.95	0	4,725	0.00%
2023/03/14	0	17.15	0	0.00	16.85	0	4,754	0.00%
2023/03/10	1	17.70	2	17.50	17.55	-1	4,684	-0.02%
2023/03/06	0	0.00	13	18.10	18.10	-13	4,575	-0.28%
2023/03/03	2	18.35	2	18.35	18.30	0	4,560	0.00%
2023/02/24	15	18.95	0	0.00	18.95	15	4,556	0.33%
2023/02/23	0	0.00	2	18.90	18.95	-2	4,543	-0.04%
2023/02/16	0	0.00	0	18.43	18.35	0	4,690	0.00%
2023/02/15	0	0.00	1	18.35	18.40	-1	4,783	-0.02%
2023/02/13	0	18.10	2	18.05	18.15	-2	4,813	-0.04%
2023/02/09	1	18.00	0	0.00	18.00	1	4,803	0.02%
2023/02/07	1	18.25	0	0.00	18.25	1	4,732	0.02%
2023/02/02	9.4	18.62	5.1	18.55	18.60	4.2	4,548	0.09%
2023/02/01	0	0.00	5	18.50	18.65	-5	4,444	-0.11%
2023/01/31	1	18.45	3	18.75	18.75	-2	4,345	-0.05%
2023/01/30	0	0.00	1	18.20	18.30	-1	4,170	-0.02%
2023/01/17	1.2	17.27	0	0.00	17.50	1.2	3,982	0.03%
2023/01/12	0	0.00	2	17.60	17.65	-2	3,810	-0.05%
2023/01/10	1	17.35	2	17.30	17.35	-1	3,635	-0.03%
2023/01/09	2.1	17.14	0	0.00	17.10	2.1	3,554	0.06%
2023/01/06	6.1	17.38	0	0.00	17.25	6.1	3,404	0.18%
2023/01/05	1	17.30	0	0.00	17.20	1	3,295	0.03%
2023/01/04	6.2	17.04	10	16.91	17.15	-3.8	3,003	-0.13%
2022/12/30	41	16.42	43.2	16.35	16.35	-2.2	2,646	-0.08%
2022/12/29	1	15.75	1	15.75	15.80	0	2,510	0.00%
2022/12/27	0	16.15	0	0.00	16.10	0	2,454	0.00%
2022/12/22	0	0.00	1	15.60	15.60	-1	2,357	-0.04%
2022/12/15	3	16.05	6	15.84	16.05	-3	2,074	-0.14%
2022/12/13	0	0.00	2	15.50	15.35	-2	2,002	-0.10%
2022/12/09	1	15.25	2	15.38	15.35	-1	2,021	-0.05%
2022/12/08	0	0.00	1	15.35	15.30	-1	2,016	-0.05%
2022/12/07	2.1	15.50	0	0.00	15.45	2.1	2,014	0.10%
2022/12/06	3	15.90	3	15.70	15.65	0	1,992	0.00%
2022/12/02	0	0.00	1	16.35	16.30	-1	1,956	-0.05%
2022/11/17	1	16.40	0	0.00	16.40	1	1,952	0.05%
2022/11/16	0	0.00	5	16.70	16.65	-5	1,945	-0.26%
2022/11/14	0	0.00	6	16.60	16.55	-6	1,930	-0.31%
2022/11/09	0.1	15.50	0	0.00	15.60	0.1	1,712	0.01%
2022/11/07	0	0.00	1	15.20	15.20	-1	1,699	-0.06%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/10/18	4	15.39	1	15.35	15.45	3	1,771	0.17%
2022/10/17	1	15.05	0	0.00	15.25	1	1,772	0.06%
2022/10/14	2	15.30	6	15.30	15.35	-4	1,792	-0.22%
2022/10/06	0	15.20	0	0.00	15.25	0	1,777	0.00%
2022/10/05	0	0.00	2	15.25	15.45	-2	1,822	-0.11%
2022/10/03	2	14.75	0	0.00	14.85	2	1,898	0.11%
2022/09/30	0	14.68	0	0.00	14.65	0	1,904	0.00%
2022/09/28	1	14.40	1	14.30	14.35	0	1,963	0.00%
2022/09/26	2	14.78	0	0.00	14.70	2	2,050	0.10%
2022/09/23	1	15.05	0	0.00	15.00	1	2,102	0.05%
2022/09/19	0	0.00	4	15.35	15.25	-4	2,184	-0.18%
2022/09/16	0	0.00	2	15.55	15.55	-2	2,200	-0.09%
2022/09/15	0	0.00	3	15.20	15.15	-3	2,211	-0.14%
2022/09/14	2	15.13	0	0.00	15.15	2	2,253	0.09%
2022/09/13	0	0.00	2	15.30	15.25	-2	2,267	-0.09%
2022/09/12	0	0.00	0	15.25	15.25	0	2,298	0.00%
2022/09/08	7	15.09	0	0.00	15.15	7	2,312	0.30%
2022/09/07	2	15.05	0	0.00	15.05	2	2,311	0.09%
2022/09/06	0	0.00	0	15.60	15.50	0	2,312	0.00%
2022/09/05	2	16.15	3	16.05	16.00	-1	2,331	-0.04%
2022/08/31	0.2	16.60	0	0.00	16.55	0.2	2,376	0.01%
2022/08/30	0	16.15	3	16.10	16.10	-3	2,332	-0.13%
2022/08/29	1	15.70	1	15.80	15.85	0	2,329	0.00%
2022/08/24	0	0.00	11	15.95	15.95	-11	2,362	-0.47%
2022/08/23	0	0.00	5	15.90	15.90	-5	2,377	-0.21%
2022/08/22	0	0.00	10	16.09	16.10	-10	2,375	-0.42%
2022/08/18	1	15.50	0	0.00	15.50	1	2,268	0.04%
2022/08/16	0	15.45	0	0.00	15.35	0	2,273	0.00%
2022/08/11	1	14.85	0	0.00	14.85	1	2,303	0.04%
2022/08/10	0	0.00	8	14.65	14.65	-8	2,342	-0.34%
2022/08/04	1	14.45	0	0.00	14.65	1	2,645	0.04%
2022/08/02	0	0.00	7	15.40	15.35	-7	2,753	-0.25%
2022/07/27	1	15.65	0	0.00	15.70	1	2,995	0.03%
2022/07/26	0	0.00	1	15.90	15.80	-1	3,314	-0.03%
2022/07/21	0	0.00	6	15.71	15.75	-6	3,396	-0.18%
2022/07/15	0.1	15.00	0	0.00	14.95	0.1	3,440	0.00%
2022/07/13	2	15.15	0	0.00	15.05	2	3,472	0.06%
2022/07/11	7	15.46	0	0.00	15.45	7	3,344	0.21%
2022/07/06	0	0.00	0.1	15.55	15.40	-0.1	3,361	0.00%
2022/07/04	1	16.10	0	0.00	16.05	1	3,316	0.03%
2022/07/01	4	16.29	0	0.00	16.10	4	3,294	0.12%
2022/06/30	2.1	16.80	0	0.00	16.80	2.1	3,261	0.06%
2022/06/29	2	17.30	0	0.00	17.30	2	3,212	0.06%
2022/06/24	5	17.35	0	0.00	17.25	5	3,245	0.15%
2022/06/23	0	0.00	4	16.93	16.95	-4	3,304	-0.12%
2022/06/22	1	17.10	0	0.00	16.85	1	3,350	0.03%
2022/06/15	0	0.00	1	17.80	17.70	-1	3,356	-0.03%
2022/06/14	1	17.50	0	0.00	17.50	1	3,375	0.03%
2022/06/08	0	0.00	1	18.15	18.15	-1	3,420	-0.03%
2022/06/02	1	18.10	0	0.00	18.05	1	3,693	0.03%
2022/06/01	0	0.00	0	18.45	18.40	0	3,819	0.00%
2022/05/31	0	18.40	0	0.00	18.25	0	3,837	0.00%
2022/05/30	0	0.00	0	18.40	18.35	0	3,840	0.00%
2022/05/24	0	0.00	2	18.05	17.85	-2	3,962	-0.05%
2022/05/23	0	18.00	0	0.00	18.05	0	3,985	0.00%
2022/05/12	6	17.69	0	0.00	17.30	6	3,961	0.15%
2022/05/11	3	18.77	0	0.00	18.75	3	3,796	0.08%
2022/05/06	1	19.90	3	19.80	20.00	-2	3,743	-0.05%
2022/05/05	3	20.45	0	0.00	20.35	3	3,816	0.08%
2022/05/04	0	20.45	2	20.45	20.30	-2	3,881	-0.05%
2022/05/03	12	20.94	0	0.00	20.70	12	3,859	0.31%
2022/04/29	1	20.20	0	0.00	20.10	1	3,581	0.03%
2022/04/26	0	0.00	0	20.55	20.45	0	3,618	0.00%
2022/04/25	3	20.57	0	0.00	20.45	3	3,639	0.08%
2022/04/21	2	21.30	0	0.00	21.15	2	3,674	0.05%
2022/04/20	0	0.00	1	21.00	21.15	-1	3,701	-0.03%
2022/04/18	1.1	20.42	0	0.00	20.35	1.1	3,820	0.03%
2022/04/15	1	21.00	1	20.90	20.65	0	3,876	0.00%
2022/04/13	2	20.80	0	0.00	20.90	2	3,987	0.05%
2022/04/11	0	0.00	1	20.80	20.75	-1	4,033	-0.02%
2022/04/07	1	20.95	0	0.00	20.90	1	4,086	0.02%
2022/04/06	0	0.00	1	21.40	21.50	-1	4,130	-0.02%
2022/04/01	0	21.20	0	0.00	21.40	0	4,172	0.00%
2022/03/30	2	21.20	0	0.00	21.30	2	4,694	0.04%
2022/03/28	1	21.50	0	0.00	21.50	1	4,754	0.02%
2022/03/23	0	21.45	0	0.00	21.35	0	4,694	0.00%
2022/03/21	0	0.00	3	21.45	21.50	-3	4,885	-0.06%
2022/03/17	0	0.00	1	20.75	20.95	-1	5,248	-0.02%
2022/03/16	0	0.00	1	20.65	20.45	-1	5,284	-0.02%
2022/03/15	0	20.60	0	0.00	20.40	0	5,354	0.00%
2022/03/14	0	21.20	1	21.25	20.85	-1	5,376	-0.02%
2022/03/08	1	19.60	0	0.00	19.20	1	5,494	0.02%
2022/03/07	4	20.31	0	0.00	20.15	4	5,424	0.07%
2022/03/02	1	21.60	5	21.60	21.65	-4	5,616	-0.07%
2022/02/25	1	21.60	0	0.00	21.60	1	5,733	0.02%
2022/02/24	5	22.20	7	21.82	21.70	-2	5,783	-0.03%
2022/02/23	0	0.00	1	22.35	22.40	-1	5,727	-0.02%
2022/02/22	3	22.77	2	22.60	22.45	1	5,772	0.02%
2022/02/21	4.2	23.23	4	23.21	23.20	0.2	5,849	0.00%
2022/02/18	2	22.55	0	0.00	22.50	2	5,964	0.03%
2022/02/17	0.6	22.70	0	0.00	22.55	0.6	6,082	0.01%
2022/02/16	2	22.30	0	0.00	22.50	2	6,176	0.03%
2022/02/15	5	22.30	0	0.00	22.30	5	6,216	0.08%
2022/02/11	1	22.90	0	0.00	22.90	1	6,319	0.02%
2022/02/10	4	23.25	0	0.00	23.20	4	6,373	0.06%
2022/02/08	1	22.95	0	0.00	23.10	1	6,500	0.02%
2022/02/07	5	22.53	0	0.00	22.70	5	6,516	0.08%
2022/01/19	0	0.00	1	22.85	22.75	-1	7,583	-0.01%
2022/01/18	4	22.95	1	22.95	22.90	3	7,684	0.04%
2022/01/13	0	0.00	3	23.60	23.60	-3	7,693	-0.04%
2022/01/12	3	22.95	1	23.00	23.55	2	7,741	0.03%
2022/01/10	5	23.35	0	0.00	23.45	5	7,762	0.06%
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/05	5.3	23.81	1	23.85	23.80	4.3	7,888	0.05%
2022/01/03	0	0.00	2	24.15	24.10	-2	8,236	-0.02%
2021/12/29	0	0.00	7	24.41	24.45	-7	8,814	-0.08%
2021/12/28	1.1	24.48	0	0.00	24.25	1.1	8,912	0.01%
2021/12/27	2	24.85	2	24.90	24.55	0	8,969	0.00%
2021/12/24	1	24.60	0	0.00	24.55	1	8,872	0.01%
2021/12/22	8	23.90	0	0.00	23.85	8	8,899	0.09%
2021/12/17	0	0.00	50	23.55	23.70	-50	11,626	-0.43%
2021/12/16	0.2	23.50	0	0.00	23.40	0.2	11,709	0.00%
2021/12/15	1	23.45	0	0.00	23.50	1	11,757	0.01%
2021/12/14	17	24.06	14	23.86	23.60	3	11,674	0.03%
2021/12/13	2	23.70	2	23.75	23.65	0	11,356	0.00%
2021/12/10	3	23.90	0	0.00	23.80	3	11,436	0.03%
2021/12/08	3	24.48	0	0.00	24.50	3	11,350	0.03%
2021/12/02	0	0.00	4	24.61	24.55	-4	11,521	-0.03%
2021/11/30	6	23.93	1	24.10	24.15	5	11,498	0.04%
2021/11/29	1.2	23.71	0	0.00	23.70	1.2	11,497	0.01%
2021/11/26	4	24.49	1	24.65	24.35	3	11,492	0.03%
2021/11/25	0	0.00	1	25.25	25.15	-1	11,641	-0.01%
2021/11/24	0	0.00	14	24.91	24.90	-14	11,883	-0.12%
2021/11/23	10	24.45	3	24.37	24.30	7	12,181	0.06%
2021/11/22	0	0.00	3	24.75	24.95	-3	12,441	-0.02%
2021/11/19	1	25.00	4	25.11	25.00	-3	12,794	-0.02%
2021/11/18	0	0.00	21	25.50	25.35	-21	13,135	-0.16%
2021/11/17	19	24.94	1	24.95	24.90	18	13,576	0.13%
2021/11/16	2	25.40	8	25.59	25.45	-6	14,031	-0.04%
2021/11/15	12.6	25.13	0	0.00	25.00	12.6	14,288	0.09%
2021/11/12	0	0.00	2	25.40	25.35	-2	14,419	-0.01%
2021/11/10	2	25.35	4	25.49	25.25	-2	14,686	-0.01%
2021/11/09	7	25.46	2	25.55	25.50	5	14,727	0.03%
2021/11/08	0.2	25.50	6	25.61	25.50	-5.8	14,830	-0.04%
2021/11/05	0	0.00	11	24.99	25.20	-11	14,893	-0.07%
2021/11/04	5	25.28	5	25.39	25.10	0	14,941	0.00%
2021/11/03	11	25.52	5	25.95	25.55	6	14,868	0.04%
2021/11/02	7	25.77	4	25.64	25.75	3	14,598	0.02%
2021/11/01	11	24.52	15	24.60	24.70	-4	14,140	-0.03%
2021/10/29	2	23.83	1	23.95	24.00	1	13,986	0.01%
2021/10/28	2	23.25	0	0.00	23.25	2	13,892	0.01%
2021/10/27	6	23.53	2	23.30	23.20	4	13,948	0.03%
2021/10/26	1	23.70	0	0.00	23.50	1	13,963	0.01%
2021/10/25	1	23.50	0	0.00	24.15	1	14,064	0.01%
2021/10/22	0	0.00	3	23.60	23.85	-3	14,236	-0.02%
2021/10/21	3	23.95	0	0.00	24.25	3	14,331	0.02%
2021/10/19	1	23.90	0	0.00	23.75	1	14,536	0.01%
2021/10/18	1	24.05	1	23.90	23.75	0	14,696	0.00%
2021/10/15	0	0.00	3	23.75	23.60	-3	14,801	-0.02%
2021/10/14	3	23.28	0	0.00	23.30	3	14,915	0.02%
2021/10/13	15	23.58	10	23.00	22.95	5	14,981	0.03%
2021/10/08	4	24.03	0	0.00	23.80	4	15,197	0.03%
2021/10/07	3	24.53	0	0.00	24.60	3	15,341	0.02%
2021/10/06	12	25.08	2	25.70	24.40	10	15,683	0.06%
2021/10/05	2	25.20	0	0.00	26.20	2	15,845	0.01%
2021/10/04	3	26.02	1	27.10	26.00	2	16,253	0.01%
2021/10/01	4.2	27.22	7	26.82	26.60	-2.8	17,458	-0.02%
2021/09/30	0.1	28.00	0	0.00	28.15	0.1	19,544	0.00%
2021/09/29	8	27.81	27	27.36	27.35	-19	20,578	-0.09%
2021/09/28	30	28.92	49	28.46	28.00	-19	20,798	-0.09%
2021/09/27	43.2	29.19	10	29.03	29.10	33.2	20,738	0.16%
2021/09/24	31	26.92	3	27.60	27.50	28	20,876	0.13%
2021/09/23	5	25.25	10	25.10	26.30	-5	21,071	-0.02%
2021/09/22	2	25.10	0	0.00	25.15	2	21,199	0.01%
2021/09/17	1	26.20	1	26.25	25.90	0	21,437	0.00%
2021/09/16	0	0.00	3	26.35	26.20	-3	21,692	-0.01%
2021/09/14	4	26.63	1	26.70	26.50	3	23,056	0.01%
2021/09/10	3.2	26.84	0	0.00	26.90	3.2	24,983	0.01%
2021/09/09	1	26.80	0	0.00	26.85	1	25,064	0.00%
2021/09/08	1	26.50	0	0.00	26.15	1	25,148	0.00%
2021/09/07	2	26.85	1	26.85	26.85	1	25,156	0.00%
2021/09/06	1	26.75	0	0.00	27.05	1	25,237	0.00%
2021/09/03	0	0.00	0.1	27.55	27.35	-0.1	25,676	0.00%
2021/09/02	4	27.64	5	27.59	27.40	-1	26,116	0.00%
2021/09/01	1	28.20	1	28.30	28.05	0	26,306	0.00%
2021/08/31	7	28.14	27	28.28	28.20	-20	26,884	-0.07%
2021/08/30	17	29.09	15	28.98	28.80	2	28,273	0.01%
2021/08/27	5	30.03	2	29.85	29.80	3	28,864	0.01%
2021/08/26	0	0.00	6	30.42	30.40	-6	30,057	-0.02%
2021/08/25	22.1	30.04	0	0.00	29.80	22.1	30,309	0.07%
2021/08/24	9	29.99	23	29.98	30.20	-14	30,105	-0.05%
2021/08/23	34	29.50	55	28.82	29.80	-21	29,992	-0.07%
2021/08/20	43	29.49	8	29.09	29.35	35	29,683	0.12%
2021/08/19	5	27.87	2	27.73	27.25	3	29,232	0.01%
2021/08/18	1	26.50	0	0.00	27.65	1	28,981	0.00%
2021/08/16	2	28.03	9	28.00	28.20	-7	29,325	-0.02%
2021/08/13	1	28.00	1	27.70	27.70	0	29,278	0.00%
2021/08/12	2	27.65	2	27.45	27.45	0	29,479	0.00%
2021/08/09	0	0.00	3	27.57	27.50	-3	30,588	-0.01%
2021/08/06	1	27.90	3	27.58	27.50	-2	30,886	-0.01%
2021/08/04	0	0.00	1	27.90	28.00	-1	32,036	0.00%
2021/08/03	5	27.65	0	0.00	27.90	5	33,285	0.02%
2021/08/02	4	27.75	0	0.00	28.10	4	33,857	0.01%
2021/07/30	2	28.80	4	28.08	28.25	-2	33,900	-0.01%
2021/07/29	2	28.68	1	28.75	28.85	1	34,038	0.00%
2021/07/28	21	27.91	5	26.74	26.75	16	34,043	0.05%
2021/07/27	1	27.85	3	27.55	27.50	-2	34,246	-0.01%
2021/07/26	1	28.40	1	28.70	28.10	0	34,397	0.00%
2021/07/23	0	0.00	1	29.05	29.00	-1	34,542	0.00%
2021/07/22	0	0.00	10.2	27.95	27.90	-10.2	34,617	-0.03%
2021/07/21	3	28.53	17	28.31	27.95	-14	34,729	-0.04%
2021/07/20	2	28.70	0	0.00	28.70	2	35,260	0.01%
2021/07/19	0	0.00	2	29.78	29.75	-2	35,762	-0.01%
2021/07/16	3	29.33	2	29.70	29.55	1	37,051	0.00%
2021/07/15	3	28.82	10	29.36	29.80	-7	37,296	-0.02%
2021/07/14	7	28.55	15	28.73	28.65	-8	37,389	-0.02%
2021/07/13	25	29.03	38	29.28	28.55	-13	37,654	-0.03%
2021/07/12	52	30.78	7.1	30.53	30.00	44.9	37,373	0.12%
2021/07/09	7	31.14	5	31.45	30.60	2	37,170	0.01%
2021/07/08	29.3	32.20	18.1	31.82	31.20	11.2	37,200	0.03%
2021/07/07	43	31.26	73	32.04	33.00	-30	37,498	-0.08%
2021/07/06	60.1	30.73	31	30.77	30.20	29.1	36,604	0.08%
2021/07/05	6	29.14	11	29.16	29.30	-5	35,690	-0.01%
2021/07/02	22	29.41	5.2	29.45	28.75	16.8	35,679	0.05%
2021/07/01	29.2	29.53	33	29.75	29.15	-3.8	35,241	-0.01%
2021/06/30	11	29.22	31	28.97	29.10	-20	34,075	-0.06%
2021/06/29	2	28.10	15	28.12	27.95	-13	33,456	-0.04%
2021/06/28	18	27.75	4	27.89	28.05	14	33,345	0.04%
2021/06/25	18	28.49	33	28.27	28.40	-15	33,139	-0.05%
2021/06/24	7	28.26	10	28.38	28.05	-3	33,230	-0.01%
2021/06/23	44	28.56	22	29.06	28.00	22	32,962	0.07%
2021/06/22	76	28.54	75	28.32	28.35	1	32,133	0.00%
2021/06/21	15	26.59	38	26.70	27.20	-23	31,048	-0.07%
2021/06/18	19	26.04	6	25.99	26.20	13	30,521	0.04%
2021/06/17	7	26.05	2	26.10	26.05	5	30,515	0.02%
2021/06/16	3	25.73	14	25.95	25.75	-11	30,607	-0.04%
2021/06/15	6	25.98	6	26.06	26.20	0	30,771	0.00%
2021/06/11	12	26.00	4	26.29	25.80	8	30,806	0.03%
2021/06/09	10	26.24	33	26.07	25.80	-23	30,328	-0.08%
2021/06/08	22	26.82	26.3	26.87	26.95	-4.3	30,281	-0.01%
2021/06/07	107.3	26.90	96.5	27.02	26.75	10.8	30,078	0.04%	大買/
2021/06/04	16	26.40	8	26.03	25.45	8	29,176	0.03%
2021/06/03	93	26.11	54	26.02	26.30	39	28,926	0.13%
2021/06/02	5	25.18	4.1	24.83	25.00	1	27,737	0.00%
2021/06/01	3	23.43	4	23.70	24.05	-1	27,738	0.00%
2021/05/31	1.1	24.10	7	23.84	23.45	-6	28,031	-0.02%
2021/05/28	6	23.24	15	23.30	23.40	-9	28,241	-0.03%
2021/05/27	21	22.83	2	23.10	22.55	19	28,840	0.07%
2021/05/25	2	22.35	0	0.00	22.45	2	29,170	0.01%
2021/05/24	5	22.06	5	22.41	22.50	0	29,306	0.00%
2021/05/21	2	21.50	7	21.61	21.80	-5	29,216	-0.02%
2021/05/20	2	20.95	1	20.80	20.90	1	29,656	0.00%
2021/05/19	19	21.38	14	21.62	21.65	5	29,814	0.02%
2021/05/18	13	20.52	11	20.95	21.40	2	29,967	0.01%
2021/05/17	3	19.77	0	0.00	19.75	3	29,750	0.01%
2021/05/14	5	22.78	7	22.91	21.90	-2	29,442	-0.01%
2021/05/13	11	22.81	7	22.82	22.75	4	29,129	0.01%
2021/05/12	30	26.74	55	25.35	24.30	-25	28,784	-0.09%
2021/05/11	96	28.90	76	29.08	27.00	20	28,130	0.07%
2021/05/10	44	27.83	21	27.93	27.70	23	26,837	0.09%
2021/05/07	1	25.50	1	26.15	26.30	0	26,299	0.00%
2021/05/05	8	26.53	6	26.51	26.20	2	26,135	0.01%
2021/05/04	19	26.51	6	27.73	25.65	13	26,011	0.05%
2021/05/03	4	28.06	9.3	28.15	27.75	-5.3	25,692	-0.02%
2021/04/29	1	29.55	3	29.23	29.20	-2	25,556	-0.01%
2021/04/28	5	29.49	8	29.34	29.50	-3	25,490	-0.01%
2021/04/27	14	28.99	30	28.88	29.05	-16	25,392	-0.06%
2021/04/26	42	29.73	54	29.57	29.45	-12	25,277	-0.05%
2021/04/23	43	28.56	51.3	28.55	28.80	-8.3	24,765	-0.03%
2021/04/22	49	29.36	44	28.96	28.15	5	24,382	0.02%
2021/04/21	10	28.35	21	28.67	28.50	-11	23,289	-0.05%
2021/04/20	8	28.13	36	27.87	28.15	-28	22,959	-0.12%
2021/04/19	32	27.98	12	28.56	28.60	20	22,984	0.09%
2021/04/16	6	27.03	3	27.45	27.35	3	22,491	0.01%
2021/04/15	11	26.95	9	26.66	26.55	2	22,548	0.01%
2021/04/14	11.3	26.50	42	26.74	26.50	-30.7	22,414	-0.14%
2021/04/13	119	29.05	81	28.26	27.45	38	22,241	0.17%	大買/
2021/04/12	47	27.00	63.4	26.99	27.70	-16.4	21,035	-0.08%
2021/04/09	6	25.24	8	25.30	25.20	-2	20,166	-0.01%
2021/04/08	21	25.67	1	25.95	25.75	20	20,195	0.10%
2021/04/07	17	25.33	9	25.21	25.20	8	20,189	0.04%
2021/04/06	12	25.50	5	25.51	25.45	7	21,139	0.03%
2021/04/01	14	25.15	6	25.27	25.40	8	21,886	0.04%
2021/03/31	4	25.13	1	25.15	25.00	3	22,025	0.01%
2021/03/29	16	25.24	11.6	25.37	25.15	4.4	22,530	0.02%
2021/03/26	3	24.72	17	24.68	24.65	-14	22,966	-0.06%
2021/03/25	19	24.65	0	0.00	24.35	19	23,415	0.08%
2021/03/24	11	24.71	9	24.86	24.70	2	23,412	0.01%
2021/03/23	3	24.28	0	0.00	24.20	3	23,728	0.01%
2021/03/22	1	24.55	7	24.31	24.55	-6	24,839	-0.02%
2021/03/19	5	24.27	2	24.50	24.35	3	25,482	0.01%
2021/03/18	13	24.61	12	24.64	24.65	1	25,393	0.00%
2021/03/17	3	24.57	4	24.80	25.00	-1	25,353	0.00%
2021/03/16	12	25.44	3	25.57	25.05	9	25,596	0.04%
2021/03/15	2	26.23	2	26.18	26.00	0	25,472	0.00%
2021/03/12	13.3	26.19	12	26.23	26.50	1.3	25,862	0.01%
2021/03/11	11	26.44	20	26.74	26.20	-9	25,667	-0.04%
2021/03/10	28.3	26.24	0	0.00	26.60	28.3	25,320	0.11%
2021/03/09	14	25.80	35	26.12	26.60	-21	24,847	-0.08%
2021/03/08	9	25.34	1	25.95	25.25	8	24,442	0.03%
2021/03/05	16	25.06	7	24.98	25.10	9	24,446	0.04%
2021/03/04	3	25.35	6	25.51	25.35	-3	24,527	-0.01%
2021/03/03	2	24.98	9	24.99	25.10	-7	24,643	-0.03%
2021/03/02	12	25.27	15	25.40	23.85	-3	24,673	-0.01%
2021/02/26	3.3	24.56	1	24.05	24.55	2.3	23,870	0.01%
2021/02/25	5.9	24.66	7	24.70	24.50	-1.1	23,628	0.00%
2021/02/24	13.9	24.14	4	24.65	23.75	9.9	23,315	0.04%
2021/02/23	2	24.85	1	24.60	24.90	1	22,923	0.00%
2021/02/22	18	24.84	21.2	24.54	24.40	-3.2	22,613	-0.01%
2021/02/19	12	23.96	3	23.95	24.00	9	21,988	0.04%
2021/02/18	3.8	23.24	3	23.35	23.40	0.8	21,673	0.00%
2021/02/17	3	22.30	5	21.20	22.60	-2	21,185	-0.01%
2021/02/04	5	20.45	0	0.00	20.60	5	21,036	0.02%
2021/02/03	1	20.20	0	0.00	20.10	1	21,083	0.00%
2021/02/02	1	20.05	2	19.93	20.10	-1	21,054	0.00%
2021/02/01	0	0.00	1	19.20	19.80	-1	21,016	0.00%
2021/01/25	1	20.15	0	0.00	20.25	1	20,681	0.00%
2021/01/21	1	19.40	2	19.55	19.55	-1	20,658	0.00%
2021/01/20	3	19.80	0	0.00	19.70	3	20,550	0.01%
2021/01/19	0	0.00	2	20.60	20.45	-2	20,529	-0.01%
2021/01/15	0	0.00	3	20.55	20.50	-3	20,512	-0.01%
2021/01/14	1	20.80	5	20.90	21.10	-4	20,317	-0.02%
2021/01/13	6	21.87	6	21.63	21.50	0	20,062	0.00%
2021/01/12	6	21.70	1	21.45	21.65	5	19,936	0.03%
2021/01/11	0	0.00	4	23.15	22.75	-4	19,579	-0.02%
2021/01/08	6	22.85	4	22.94	23.00	2	19,476	0.01%
2021/01/07	0	0.00	6	22.65	22.35	-6	19,165	-0.03%
2021/01/06	4	22.68	14	23.04	22.30	-10	19,005	-0.05%
2021/01/05	4	22.29	5	22.36	22.40	-1	18,620	-0.01%
2021/01/04	20.1	23.22	4	23.34	23.00	16.1	18,298	0.09%
2020/12/31	2	23.05	0	0.00	23.25	2	17,806	0.01%
2020/12/30	16	23.52	30	23.54	23.20	-14	17,598	-0.08%
2020/12/29	111	24.53	90	24.67	23.55	21	17,264	0.12%	大買/
2020/12/28	33	23.15	23	23.11	23.30	10	16,048	0.06%
2020/12/25	4	22.36	53	22.22	22.00	-49	15,075	-0.33%
2020/12/24	2	22.55	0.1	22.45	22.60	1.9	14,630	0.01%
2020/12/23	2	21.78	11	21.95	21.85	-9	14,265	-0.06%
2020/12/22	2	22.73	14	22.13	21.10	-12	14,034	-0.09%
2020/12/21	38	21.88	7	22.31	22.15	31	13,356	0.23%
2020/12/18	0	0.00	10	21.49	21.70	-10	12,909	-0.08%
2020/12/17	36	21.80	16	21.68	21.65	20	12,765	0.16%
2020/12/16	83	21.89	45	21.96	21.95	38	12,331	0.31%
2020/12/15	56	21.05	47	20.94	20.85	9	11,296	0.08%
2020/12/14	3	20.13	3	19.73	20.05	0	10,747	0.00%
2020/12/11	1	19.70	2	19.65	19.70	-1	11,001	-0.01%
2020/12/10	9	20.27	1	20.75	20.05	8	10,978	0.07%
2020/12/09	1	19.90	0	0.00	20.05	1	10,723	0.01%
2020/12/08	1	19.40	21	19.71	19.80	-20	10,876	-0.18%
2020/12/07	0	0.00	3	18.60	18.60	-3	10,537	-0.03%
2020/12/04	2	18.70	5	18.76	18.75	-3	10,758	-0.03%
2020/12/03	0	0.00	9	18.66	18.65	-9	10,834	-0.08%
2020/12/02	3	19.58	0	0.00	19.20	3	10,983	0.03%
2020/12/01	6	19.43	2	19.05	19.40	4	10,885	0.04%
2020/11/30	18	19.20	4.5	19.21	19.05	13.5	10,762	0.13%
2020/11/27	8.5	18.67	6	18.68	18.50	2.5	10,297	0.02%
2020/11/26	1	18.10	16	17.82	18.10	-15	10,050	-0.15%
2020/11/23	3	16.87	8	16.93	16.80	-5	12,322	-0.04%
2020/11/16	6	16.83	0	0.00	16.80	6	12,703	0.05%
2020/11/13	10	17.50	12	17.70	16.85	-2	12,720	-0.02%
2020/11/12	5	17.00	0	0.00	17.00	5	12,352	0.04%
2020/11/03	1	16.35	5	16.35	16.35	-4	12,468	-0.03%
2020/10/28	0	0.00	11	17.26	16.80	-11	12,444	-0.09%
2020/10/26	3	17.33	0	0.00	17.40	3	12,249	0.02%
2020/10/23	5	16.55	0	0.00	16.80	5	12,015	0.04%
2020/10/22	0	0.00	5	16.25	16.15	-5	11,926	-0.04%
2020/10/21	3	16.00	0	0.00	16.10	3	11,877	0.03%
2020/10/19	0	0.00	2	16.20	16.25	-2	11,898	-0.02%
2020/10/16	2	16.20	0	0.00	16.15	2	11,900	0.02%
2020/10/13	9	16.45	0	0.00	16.55	9	12,122	0.07%
2020/10/12	2	16.50	0	0.00	16.45	2	12,197	0.02%
2020/10/07	10	16.95	0	0.00	17.00	10	12,479	0.08%
2020/09/29	4	16.80	0	0.00	16.75	4	12,585	0.03%
2020/09/28	0	0.00	35	16.72	16.90	-35	12,652	-0.28%
2020/09/25	0	0.00	15	16.53	16.50	-15	12,726	-0.12%
2020/09/24	0	0.00	1	16.80	16.70	-1	12,623	-0.01%
2020/09/23	1	17.65	8	17.68	17.65	-7	12,487	-0.06%
2020/09/22	7	17.58	0	0.00	17.45	7	12,466	0.06%
2020/09/21	0	0.00	3	18.43	17.90	-3	12,326	-0.02%
2020/09/18	30	18.42	2	18.53	18.25	28	12,286	0.23%
2020/09/17	11	18.28	10	18.20	18.20	1	12,245	0.01%
2020/09/16	1	18.50	31	18.45	18.55	-30	12,087	-0.25%
2020/09/15	23	18.01	21	17.90	17.90	2	11,716	0.02%
2020/09/14	25	17.84	16	17.77	17.70	9	11,687	0.08%
2020/09/11	3	17.77	1	17.55	17.45	2	11,673	0.02%
2020/09/10	20	17.55	12	17.55	17.70	8	11,860	0.07%
2020/09/09	3	17.77	6	17.28	17.45	-3	12,503	-0.02%
2020/09/08	1	17.20	0	0.00	17.25	1	12,463	0.01%
2020/09/07	17	17.46	1	17.40	17.40	16	12,358	0.13%
2020/09/04	1	16.90	0	0.00	17.05	1	12,113	0.01%
2020/09/03	1	17.00	13	17.16	17.20	-12	12,388	-0.10%
2020/09/02	28	16.76	14	16.80	17.00	14	12,253	0.11%
2020/09/01	0	0.00	2	17.30	17.05	-2	12,117	-0.02%
2020/08/31	38	17.00	21	17.05	17.45	17	11,852	0.14%
2020/08/28	78	16.19	81	16.39	16.40	-3	11,091	-0.03%
2020/08/27	7	15.22	15	15.24	15.15	-8	10,286	-0.08%
2020/08/26	3	14.88	0	0.00	15.30	3	9,435	0.03%
2020/08/21	0	0.00	4	13.85	13.95	-4	9,727	-0.04%
2020/08/20	2	13.75	14	13.75	13.75	-12	9,783	-0.12%
2020/08/19	0	0.00	15	14.75	14.50	-15	9,664	-0.16%
2020/08/17	15	15.23	0	0.00	15.05	15	9,622	0.16%
2020/08/12	10	14.90	0	0.00	14.80	10	9,882	0.10%
2020/08/10	0	0.00	3	15.33	15.00	-3	9,791	-0.03%
2020/08/07	0	0.00	2	14.85	14.85	-2	9,679	-0.02%
2020/08/06	6	14.73	1	15.00	14.90	5	9,658	0.05%
2020/08/03	2	14.40	0	0.00	14.40	2	9,745	0.02%
2020/07/31	0	0.00	6	14.40	14.65	-6	10,163	-0.06%
2020/07/21	3	15.00	0	0.00	14.90	3	10,347	0.03%
2020/07/20	0	0.00	3	15.07	15.10	-3	10,242	-0.03%
2020/07/16	3	14.93	6	14.93	14.90	-3	10,092	-0.03%
2020/07/15	2	15.00	22	14.80	14.75	-20	10,012	-0.20%
2020/07/14	0	0.00	11	14.45	14.30	-11	9,794	-0.11%
2020/07/10	5	14.05	0	0.00	13.95	5	10,023	0.05%
2020/07/09	2	14.45	5	14.45	14.40	-3	10,033	-0.03%
2020/07/08	1	14.80	0	0.00	14.60	1	10,021	0.01%
2020/07/06	0	0.00	5	14.32	14.70	-5	9,943	-0.05%
2020/07/01	5	14.25	0	0.00	14.35	5	10,140	0.05%
2020/06/30	0	0.00	2	14.20	14.25	-2	10,164	-0.02%
2020/06/29	0	0.00	10	14.10	14.00	-10	10,181	-0.10%
2020/06/24	0	0.00	1	14.25	14.20	-1	10,114	-0.01%
2020/06/23	0	0.00	1	14.50	14.30	-1	10,084	-0.01%
2020/06/22	2	14.40	0	0.00	14.55	2	10,079	0.02%
2020/06/19	2	14.58	21	14.60	14.45	-19	10,290	-0.18%
2020/06/18	7	14.85	3	15.00	14.85	4	10,179	0.04%
2020/06/17	23	15.29	73	15.38	14.75	-50	10,112	-0.49%
2020/06/16	47	15.06	6	14.33	15.10	41	9,644	0.43%
2020/06/15	8	13.91	10	14.02	13.75	-2	8,973	-0.02%
2020/06/10	1	14.05	0	0.00	13.85	1	9,104	0.01%
2020/06/09	0	0.00	4	13.75	13.90	-4	9,041	-0.04%
2020/06/08	0	0.00	1	13.60	13.50	-1	9,310	-0.01%
2020/06/05	4	13.50	2	13.80	13.65	2	9,508	0.02%
2020/06/04	22	13.64	0	0.00	13.45	22	9,736	0.23%
2020/06/03	23	13.91	22	13.95	13.75	1	9,877	0.01%
2020/06/01	0	0.00	1	13.10	13.25	-1	10,142	-0.01%
2020/05/29	4	13.31	2	13.20	13.20	2	10,505	0.02%
2020/05/28	30	13.40	82	13.30	13.10	-52	10,702	-0.49%
2020/05/27	0	0.00	5	12.70	12.60	-5	10,775	-0.05%
2020/05/22	5	12.20	0	0.00	12.20	5	13,903	0.04%
2020/05/19	0	0.00	20	12.68	12.80	-20	14,879	-0.13%
2020/05/18	0	0.00	3	12.15	12.25	-3	14,976	-0.02%
2020/05/15	5	11.98	4	11.89	12.00	1	15,174	0.01%
2020/05/14	4	12.26	0	0.00	12.05	4	15,208	0.03%
2020/05/11	1	12.30	1	12.45	12.55	0	15,021	0.00%
2020/05/08	14	12.45	0	0.00	12.15	14	14,963	0.09%
2020/05/07	4	12.38	0	0.00	12.30	4	14,839	0.03%
2020/05/06	35	12.51	0	0.00	12.45	35	14,409	0.24%
2020/05/05	10	13.13	10	13.25	13.05	0	14,246	0.00%
2020/05/04	5	13.20	1	13.15	13.00	4	14,232	0.03%
2020/04/30	20	13.40	1	13.45	13.40	19	14,190	0.13%
2020/04/27	0	0.00	15	13.10	13.00	-15	14,252	-0.11%
2020/04/24	5	12.40	0	0.00	12.40	5	14,183	0.04%
2020/04/21	11	12.45	1	12.55	12.40	10	14,360	0.07%
2020/04/20	0	0.00	1	12.90	13.05	-1	14,296	-0.01%
2020/04/17	0	0.00	8	13.15	13.00	-8	14,282	-0.06%
2020/04/16	3	13.12	1	13.05	13.10	2	14,182	0.01%
2020/04/15	0	0.00	8	13.30	13.35	-8	14,176	-0.06%
2020/04/10	0	0.00	4	12.50	12.60	-4	14,301	-0.03%
2020/04/09	5	12.50	6	12.53	12.55	-1	14,554	-0.01%
2020/04/08	3	12.38	0	0.00	12.50	3	14,715	0.02%
2020/04/01	1	11.95	0	0.00	11.95	1	14,596	0.01%
2020/03/27	1	11.50	0	0.00	11.40	1	14,844	0.01%
2020/03/25	1	11.75	0	0.00	11.65	1	14,807	0.01%
2020/03/24	1	11.30	2	11.40	11.25	-1	14,670	-0.01%
2020/03/23	2	10.85	146	10.94	10.95	-144	14,700	-0.98%	大賣/鉅額交易
2020/03/20	1	11.60	0	0.00	11.40	1	14,672	0.01%
2020/03/19	5	10.83	0	0.00	10.70	5	14,718	0.03%
2020/03/18	1	12.45	0	0.00	11.85	1	14,753	0.01%
2020/03/16	12	13.14	11	12.85	12.75	1	14,477	0.01%
2020/03/13	6	12.98	0	0.00	13.50	6	14,271	0.04%
2020/03/12	20	14.65	25	14.72	14.35	-5	14,018	-0.04%
2020/03/11	35	16.34	21	15.94	15.90	14	13,831	0.10%
2020/03/10	12	15.96	13	16.38	16.45	-1	13,569	-0.01%
2020/03/09	10	16.50	66	16.72	16.20	-56	13,285	-0.42%
2020/03/06	33	17.08	28	17.01	16.90	5	13,005	0.04%
2020/03/05	26	17.38	23	17.34	17.50	3	12,656	0.02%
2020/03/04	82	17.73	38	17.66	17.60	44	12,393	0.36%
2020/03/03	12	18.13	62	18.31	18.05	-50	11,946	-0.42%
2020/03/02	17	18.29	15	18.05	17.90	2	11,585	0.02%
2020/02/27	131	18.70	41.1	18.63	18.20	89.9	11,017	0.82%	大買/
2020/02/26	58	17.86	32.4	17.57	18.05	25.6	9,546	0.27%
2020/02/25	5	16.52	27	16.66	16.45	-22	8,046	-0.27%
2020/02/24	23	16.42	10	16.51	16.60	13	7,737	0.17%
2020/02/21	10.5	16.01	12	16.02	16.25	-1.5	7,447	-0.02%
2020/02/20	18	16.04	10	16.36	16.10	8	7,157	0.11%
2020/02/19	2	15.80	5	15.81	15.85	-3	6,594	-0.05%
2020/02/18	1	15.00	0	0.00	15.05	1	6,160	0.02%
2020/02/17	1	14.55	2	14.50	14.50	-1	5,958	-0.02%
2020/02/14	0	0.00	3	14.25	14.25	-3	5,894	-0.05%
2020/02/13	1	14.10	0	0.00	14.05	1	5,930	0.02%
2020/02/11	0	0.00	2	14.05	14.10	-2	6,007	-0.03%
2020/02/10	3	13.82	1	13.90	13.80	2	6,031	0.03%
2020/02/06	0	0.00	2	13.85	13.85	-2	6,019	-0.03%
2020/02/05	2	13.65	0	0.00	13.65	2	6,017	0.03%
2020/02/04	2	13.50	0	0.00	13.45	2	5,973	0.03%
2020/02/03	2	13.15	0	0.00	13.40	2	5,965	0.03%
2020/01/30	6	13.94	1	13.60	13.60	5	5,811	0.09%
2020/01/17	1	15.00	0	0.00	14.95	1	5,677	0.02%
2020/01/16	3	14.80	5	14.81	14.85	-2	5,645	-0.04%
2020/01/15	2	15.15	0	0.00	15.05	2	5,512	0.04%
2020/01/14	1	15.30	0	0.00	15.25	1	5,502	0.02%
2020/01/13	1	15.20	0	0.00	15.20	1	5,521	0.02%
2020/01/10	6	15.40	0	0.00	15.30	6	5,570	0.11%
2020/01/08	1	15.35	0	0.00	15.20	1	5,523	0.02%
2020/01/07	3	16.03	3	15.57	15.60	0	5,417	0.00%
2020/01/03	3	15.97	4	15.69	15.70	-1	5,073	-0.02%
2020/01/02	0	0.00	9	15.71	15.75	-9	4,772	-0.19%
2019/12/31	0	0.00	15	14.98	15.05	-15	4,537	-0.33%
2019/12/30	2	14.90	30	15.04	15.00	-28	4,477	-0.63%
2019/12/27	1	15.05	148	15.03	15.00	-147	4,400	-3.34%	大賣/鉅額交易
2019/12/26	80	14.83	112	14.92	14.95	-32	4,265	-0.75%	大賣/
2019/12/25	15.8	14.19	5.8	14.25	14.30	10	3,898	0.26%
2019/12/24	48	14.28	0	0.00	14.20	48	3,820	1.26%
2019/12/23	124	14.43	1	14.30	14.40	123	3,796	3.24%	大買/鉅額交易
2019/12/19	5	14.75	3	14.85	14.65	2	3,677	0.05%
2019/12/13	10	14.18	0	0.00	14.10	10	3,149	0.32%
2019/12/12	0	0.00	12	13.85	13.75	-12	2,886	-0.42%
2019/12/10	1	13.65	5	13.80	13.75	-4	2,747	-0.15%
2019/12/09	5	13.65	7	13.66	13.75	-2	2,715	-0.07%
2019/12/06	3	13.20	3	13.30	13.45	0	2,609	0.00%
2019/12/04	0	0.00	1	12.95	13.00	-1	2,470	-0.04%
2019/11/28	0	0.00	5	13.30	13.20	-5	2,498	-0.20%
2019/11/26	3	13.20	0	0.00	13.15	3	2,526	0.12%
2019/11/25	2	13.20	0	0.00	13.25	2	2,513	0.08%
2019/11/21	0	0.00	3	13.20	13.35	-3	2,524	-0.12%
2019/11/18	0	0.00	1	13.15	13.15	-1	2,518	-0.04%
2019/11/15	3	13.10	2	13.15	13.15	1	2,556	0.04%
2019/11/12	5	13.30	2	13.20	13.15	3	2,553	0.12%
2019/11/08	5	13.60	0	0.00	13.50	5	2,480	0.20%
2019/11/05	1	13.65	0	0.00	13.70	1	2,340	0.04%
2019/10/31	1	13.60	0	0.00	13.55	1	2,329	0.04%
2019/10/30	5	13.70	0	0.00	13.65	5	2,316	0.22%
2019/10/29	4	13.65	0	0.00	13.65	4	2,332	0.17%
2019/10/28	1	13.75	0	0.00	13.75	1	2,327	0.04%
2019/10/25	1	13.75	0	0.00	13.75	1	2,300	0.04%
2019/10/22	0	0.00	1	13.95	13.90	-1	2,302	-0.04%
2019/10/21	2	13.75	0	0.00	13.85	2	2,297	0.09%
2019/10/16	14	13.54	0	0.00	13.60	14	2,241	0.62%
2019/10/07	4	13.73	0	0.00	13.70	4	2,487	0.16%
2019/10/02	2	13.75	9	13.70	13.70	-7	2,498	-0.28%
2019/09/24	1	14.30	0	0.00	14.20	1	2,519	0.04%
2019/09/10	0	0.00	2	14.60	14.60	-2	2,569	-0.08%
2019/09/09	0	0.00	4	15.05	14.65	-4	2,563	-0.16%
2019/09/04	2	14.58	0	0.00	14.65	2	2,596	0.08%
2019/09/03	0	0.00	1	14.20	14.70	-1	2,606	-0.04%
2019/08/30	0	0.00	10	14.05	14.05	-10	2,641	-0.38%
2019/08/26	1	13.55	0	0.00	13.60	1	3,247	0.03%
2019/08/23	10	13.65	1	13.65	13.60	9	3,260	0.28%
2019/08/19	0	0.00	2	13.55	13.55	-2	3,316	-0.06%
2019/08/14	10	13.75	0	0.00	13.70	10	3,336	0.30%
2019/08/05	1	14.30	0	0.00	14.25	1	3,463	0.03%
2019/08/01	1	14.80	2	14.80	14.80	-1	3,644	-0.03%
2019/07/31	33	15.01	0	0.00	14.95	33	3,691	0.89%
2019/07/30	11	15.14	0	0.00	15.15	11	3,756	0.29%
2019/07/26	10	15.20	0	0.00	15.25	10	4,014	0.25%
2019/07/22	1	15.20	0	0.00	15.35	1	4,861	0.02%
2019/07/18	0	0.00	1	15.50	15.30	-1	4,860	-0.02%
2019/07/17	1	15.95	0	0.00	15.60	1	4,838	0.02%
2019/07/16	7	15.66	19	15.78	16.00	-12	4,789	-0.25%
2019/07/08	3	14.62	0	0.00	14.60	3	4,890	0.06%
2019/07/03	0	0.00	6	14.90	14.90	-6	5,130	-0.12%
2019/07/02	5	14.95	0	0.00	14.90	5	5,200	0.10%
2019/06/27	6	14.95	0	0.00	15.05	6	5,447	0.11%
2019/06/18	1	14.45	0	0.00	14.40	1	6,161	0.02%
2019/06/14	0	0.00	1	14.55	14.50	-1	7,034	-0.01%
2019/06/13	4	14.60	0	0.00	14.65	4	7,464	0.05%
2019/06/12	1	14.55	1	14.40	14.70	0	8,354	0.00%
2019/06/06	2	14.10	0	0.00	14.05	2	9,203	0.02%
2019/06/03	9	14.18	0	0.00	14.10	9	9,449	0.10%
2019/05/28	1	15.10	0	0.00	15.50	1	9,215	0.01%
2019/05/23	2	15.50	0	0.00	15.45	2	9,507	0.02%
2019/05/16	2	15.88	0	0.00	15.80	2	9,869	0.02%
2019/05/14	0	0.00	2	14.95	15.45	-2	10,199	-0.02%
2019/05/10	1	16.05	3	15.50	15.50	-2	10,295	-0.02%
2019/05/07	10	16.75	12	16.78	16.80	-2	10,112	-0.02%
2019/05/06	2	17.00	23	16.72	16.75	-21	10,056	-0.21%
2019/05/03	20	17.80	1	17.60	17.55	19	9,947	0.19%
2019/05/02	22	17.99	16	18.04	17.70	6	9,848	0.06%
2019/04/30	35	17.73	16	17.79	18.10	19	9,508	0.20%
2019/04/29	3	16.98	0	0.00	16.90	3	9,059	0.03%
2019/04/18	0	0.00	13	16.74	16.45	-13	8,863	-0.15%
2019/04/17	0	0.00	4	16.80	16.85	-4	8,861	-0.05%
2019/04/16	2	16.95	0	0.00	17.00	2	8,858	0.02%
2019/04/15	4	16.90	0	0.00	16.90	4	8,825	0.05%
2019/04/12	1	16.70	1	16.90	16.35	0	8,782	0.00%
2019/04/11	7	16.76	0	0.00	16.65	7	8,701	0.08%
2019/04/09	1	17.05	0	0.00	17.05	1	8,563	0.01%
2019/04/02	0	0.00	2	17.60	17.65	-2	8,362	-0.02%
2019/03/26	2	17.20	0	0.00	17.10	2	8,096	0.02%
2019/03/25	64	17.05	26	17.04	17.05	38	8,034	0.47%
2019/03/22	9	17.41	0	0.00	17.45	9	7,913	0.11%
2019/03/21	3	18.35	1	18.30	18.15	2	7,644	0.03%
2019/03/20	15	18.18	1	18.45	18.05	14	7,508	0.19%
2019/03/19	17	19.56	11	19.66	18.90	6	7,176	0.08%
2019/03/18	12	20.86	5	21.07	20.75	7	6,678	0.10%
2019/03/15	6	20.40	5	19.44	20.85	1	6,362	0.02%
2019/03/14	2	19.03	3	19.08	19.30	-1	5,534	-0.02%
2019/03/13	9	19.54	13	19.49	18.95	-4	5,465	-0.07%
2019/03/12	12	18.93	0	0.00	19.00	12	5,169	0.23%
2019/03/11	0	0.00	11	17.30	17.70	-11	4,796	-0.23%
2019/03/08	11	17.09	0	0.00	16.95	11	4,838	0.23%
2019/03/07	2	17.40	0	0.00	17.25	2	4,883	0.04%
2019/03/06	0	0.00	5	17.40	17.80	-5	4,838	-0.10%
2019/03/05	5	17.70	0	0.00	17.65	5	4,744	0.11%
2019/02/27	1	17.55	1	17.40	17.45	0	4,632	0.00%
2019/02/26	2	18.20	22	18.13	17.80	-20	4,707	-0.42%
2019/02/25	2	17.80	2	17.85	17.95	0	4,584	0.00%
2019/02/21	10	17.30	0	0.00	17.30	10	4,426	0.23%
2019/02/15	5	17.05	3	16.90	17.05	2	4,241	0.05%
2019/02/14	1	17.10	4	16.95	17.15	-3	4,070	-0.07%
2019/02/13	1	16.40	3	16.35	16.40	-2	3,827	-0.05%
2019/02/12	2	15.95	3	15.90	16.05	-1	3,718	-0.03%
2019/02/11	1	15.20	0	0.00	15.30	1	3,568	0.03%
2019/01/18	5	14.50	10	14.48	14.50	-5	3,634	-0.14%
2019/01/17	5	14.45	0	0.00	14.45	5	3,674	0.14%
2019/01/15	4	14.20	1	14.20	14.20	3	3,691	0.08%
2019/01/09	0	0.00	1	14.35	14.35	-1	3,755	-0.03%
2019/01/02	1	14.20	0	0.00	14.00	1	3,875	0.03%
2018/12/26	1	14.30	1	14.45	14.20	0	4,016	0.00%
2018/12/25	1	14.20	0	0.00	14.20	1	4,046	0.02%
2018/12/21	2	14.80	0	0.00	14.95	2	4,042	0.05%
2018/12/17	0	0.00	1	15.85	15.80	-1	4,021	-0.02%
2018/12/14	0	0.00	2	15.90	15.85	-2	4,088	-0.05%
2018/12/13	0	0.00	1	16.10	16.05	-1	4,111	-0.02%
2018/12/10	2	15.90	0	0.00	15.80	2	4,204	0.05%
2018/12/07	1	16.60	0	0.00	16.60	1	4,121	0.02%
2018/12/06	2	16.70	0	0.00	16.45	2	4,073	0.05%
2018/12/05	2	17.10	2	17.05	17.05	0	4,049	0.00%
2018/12/04	0	0.00	1	17.35	17.30	-1	4,125	-0.02%
2018/12/03	2	17.45	1	17.55	17.50	1	4,110	0.02%
2018/11/30	3	16.75	5	16.96	17.10	-2	3,861	-0.05%
2018/11/29	2	16.48	2	16.60	16.50	0	3,754	0.00%
2018/11/28	2	16.25	2	16.40	16.35	0	3,720	0.00%
2018/11/27	2	16.25	2	16.35	16.35	0	3,722	0.00%
2018/11/26	2	16.20	2	16.35	16.25	0	3,718	0.00%
2018/11/22	0	0.00	2	16.40	16.70	-2	3,519	-0.06%
2018/11/21	2	16.25	0	0.00	16.25	2	3,452	0.06%
2018/11/05	0	0.00	1	16.80	16.80	-1	4,168	-0.02%
2018/11/02	0	0.00	1	16.50	16.75	-1	4,275	-0.02%
2018/11/01	5	15.97	3	16.08	16.30	2	4,277	0.05%
2018/10/31	1	15.60	3	15.57	15.75	-2	4,575	-0.04%
2018/10/29	1	15.10	0	0.00	15.10	1	4,722	0.02%
2018/10/25	1	15.90	1	16.00	15.75	0	4,873	0.00%
2018/10/24	2	16.63	2	16.73	16.70	0	5,198	0.00%
2018/10/17	1	17.20	41	17.20	17.15	-40	5,652	-0.71%
2018/10/16	15	17.11	0	0.00	16.90	15	5,653	0.27%
2018/10/15	0	0.00	4	17.53	17.25	-4	5,660	-0.07%
2018/10/12	2	16.48	3	16.72	16.90	-1	5,626	-0.02%
2018/10/11	6	16.80	2	17.60	16.75	4	5,614	0.07%
2018/10/09	1	18.75	0	0.00	18.60	1	5,484	0.02%
2018/10/08	7	18.79	1	18.75	18.65	6	5,492	0.11%
2018/10/05	6	19.35	3	19.85	19.05	3	5,455	0.05%
2018/10/03	4	20.91	2	20.70	20.50	2	5,380	0.04%
2018/10/01	7	21.18	1	21.25	21.30	6	5,589	0.11%
2018/09/28	1	21.40	0	0.00	21.15	1	5,687	0.02%
2018/09/27	21	21.68	1	21.90	21.35	20	5,676	0.35%
2018/09/26	0	0.00	2	21.68	21.40	-2	5,626	-0.04%
2018/09/21	1	21.30	0	0.00	21.35	1	5,751	0.02%
2018/09/20	1	21.20	0	0.00	21.25	1	5,778	0.02%
2018/09/19	10	22.20	1	22.00	22.05	9	5,749	0.16%
2018/09/17	1	20.95	1	21.16	21.70	0	5,846	0.00%
2018/09/14	1	20.45	0	0.00	20.95	1	5,829	0.02%
2018/09/10	2	20.78	10	20.08	20.25	-8	5,816	-0.14%
2018/09/06	1	22.35	0	0.00	22.35	1	5,723	0.02%
2018/09/05	1	22.85	0	0.00	22.70	1	5,697	0.02%
2018/08/29	2	23.15	0	0.00	23.15	2	5,768	0.03%
2018/08/24	2	23.25	2	23.10	23.00	0	5,806	0.00%
2018/08/23	10	23.80	3	23.42	23.80	7	5,783	0.12%
2018/08/20	0	0.00	2	22.03	22.05	-2	5,544	-0.04%
2018/08/17	0	0.00	5	21.93	21.70	-5	5,499	-0.09%
2018/08/16	4	20.60	9	20.91	21.20	-5	5,382	-0.09%
2018/08/15	8	21.75	10	21.45	21.40	-2	5,392	-0.04%
2018/08/14	1	21.65	2	21.83	22.20	-1	5,323	-0.02%
2018/08/13	4	22.33	0	0.00	22.05	4	5,275	0.08%
2018/08/09	4	23.35	6	23.93	23.65	-2	5,148	-0.04%
2018/08/08	1	24.25	1	24.40	24.25	0	5,070	0.00%
2018/08/07	8	24.93	31	24.43	24.50	-23	5,041	-0.46%
2018/08/06	3	27.00	1	27.15	26.75	2	4,767	0.04%
2018/08/03	1	26.80	0	0.00	26.40	1	4,706	0.02%
2018/08/02	5	26.97	0	0.00	26.70	5	4,799	0.10%
2018/08/01	3	27.40	1	27.30	27.55	2	4,725	0.04%
2018/07/31	6	27.18	31	27.05	26.90	-25	4,639	-0.54%
2018/07/30	31	26.93	32	26.68	27.60	-1	4,313	-0.02%
2018/07/27	0	0.00	1	25.00	25.10	-1	3,894	-0.03%
2018/07/26	2	24.85	0	0.00	24.80	2	3,871	0.05%
2018/07/25	2	24.63	2	24.83	24.80	0	3,834	0.00%
2018/07/24	1	23.80	5	23.89	24.15	-4	3,781	-0.11%
2018/07/19	2	24.55	0	0.00	24.60	2	3,831	0.05%
2018/07/17	1	24.50	0	0.00	24.50	1	3,872	0.03%
2018/07/12	3	24.77	0	0.00	24.80	3	4,031	0.07%
2018/07/11	3	24.58	0	0.00	24.60	3	4,045	0.07%
2018/07/10	53	25.08	5	24.75	24.90	48	4,040	1.19%
2018/07/09	1	24.90	5	25.07	24.90	-4	3,970	-0.10%
2018/07/06	0	0.00	14	23.70	23.75	-14	3,846	-0.36%
2018/07/05	2	23.10	1	23.00	23.05	1	3,845	0.03%
2018/07/04	1	23.80	0	0.00	23.70	1	4,001	0.02%
2018/07/03	8	25.56	5	25.30	25.25	3	3,992	0.08%
2018/07/02	15	26.13	0	0.00	26.05	15	3,895	0.39%
2018/06/29	1	25.90	1	25.95	26.00	0	3,807	0.00%
2018/06/28	4	26.24	0	0.00	25.80	4	3,749	0.11%
2018/06/26	5	26.32	2	26.20	26.05	3	3,635	0.08%
2018/06/25	2	27.55	1	27.75	26.85	1	3,539	0.03%
2018/06/22	1	27.50	0	0.00	27.40	1	3,494	0.03%
2018/06/21	2	28.63	0	0.00	28.40	2	3,478	0.06%
2018/06/20	2	28.80	1	29.35	28.55	1	3,504	0.03%
2018/06/19	2	28.95	2	28.85	28.80	0	3,489	0.00%
2018/06/15	2	30.23	0	0.00	30.00	2	3,478	0.06%
2018/06/14	3	31.27	1	31.10	30.65	2	3,462	0.06%
2018/06/13	1	31.75	1	31.90	31.60	0	3,434	0.00%
2018/06/12	1	31.65	0	0.00	31.65	1	3,443	0.03%
2018/06/07	2	33.05	1	33.35	32.75	1	3,462	0.03%
2018/06/06	4	33.41	0	0.00	33.35	4	3,498	0.11%
2018/06/01	1	33.00	0	0.00	33.15	1	3,513	0.03%
2018/05/31	0	0.00	4	32.05	33.25	-4	3,634	-0.11%
2018/05/30	1	32.10	1	32.15	32.10	0	3,662	0.00%
2018/05/23	0	0.00	2	32.65	32.40	-2	4,184	-0.05%
2018/05/17	0	0.00	11	34.00	33.85	-11	4,175	-0.26%
2018/05/14	12	35.40	6	34.43	35.60	6	4,235	0.14%
2018/05/11	0	0.00	1	34.35	34.65	-1	4,198	-0.02%
2018/05/10	3	33.62	28	34.35	33.50	-25	4,197	-0.60%
2018/05/09	3	35.03	15	34.91	35.00	-12	4,093	-0.29%
2018/05/08	0	0.00	8	34.87	35.20	-8	4,133	-0.19%
2018/05/07	10	35.52	1	36.10	34.60	9	4,137	0.22%
2018/05/04	4	35.41	2	35.55	35.30	2	4,241	0.05%
2018/05/03	6	35.42	2	35.48	35.70	4	4,286	0.09%
2018/05/02	4	35.45	0.9	35.15	35.40	3.1	4,296	0.07%
2018/04/27	7	35.05	11	34.62	34.60	-4	4,402	-0.09%
2018/04/26	0	0.00	3	35.40	35.00	-3	4,413	-0.07%
2018/04/25	17	37.31	3	37.75	36.30	14	4,699	0.30%
2018/04/24	5	36.65	7	36.57	37.00	-2	4,688	-0.04%
2018/04/23	12	36.85	0	0.00	37.30	12	4,693	0.26%
2018/04/20	5	37.01	0	0.00	37.20	5	4,703	0.11%
2018/04/19	2	35.00	10	35.15	35.50	-8	4,564	-0.18%
2018/04/18	0	0.00	1	34.65	34.50	-1	4,582	-0.02%
2018/04/13	0	0.00	2	35.50	35.20	-2	4,904	-0.04%
2018/04/12	1	35.25	0	0.00	35.50	1	5,264	0.02%
2018/04/11	2	35.48	0	0.00	35.00	2	5,325	0.04%
2018/04/10	3	33.15	1	34.50	35.45	2	5,281	0.04%
2018/04/09	0	0.00	0.1	32.30	32.25	-0.1	5,146	0.00%
2018/03/28	2	33.10	0	0.00	33.05	2	5,580	0.04%
2018/03/23	3	33.33	0	0.00	32.85	3	5,831	0.05%
2018/03/21	10	34.50	0	0.00	34.25	10	5,932	0.17%
2018/03/20	1	35.00	0	0.00	35.15	1	6,175	0.02%
2018/03/14	0	0.00	3	37.67	37.75	-3	6,286	-0.05%
2018/03/12	1	37.45	17	37.56	37.60	-16	6,478	-0.25%
2018/03/08	1	36.40	0	0.00	36.50	1	6,698	0.01%
2018/03/07	0	0.00	1	36.15	36.10	-1	6,789	-0.01%
2018/03/06	1	35.80	1	35.35	36.10	0	6,922	0.00%
2018/03/05	2	37.40	2	36.60	36.15	0	6,935	0.00%
2018/03/02	2	37.93	1	38.20	37.65	1	6,967	0.01%
2018/03/01	1	37.10	0	0.00	37.35	1	6,992	0.01%
2018/02/27	17	36.47	0	0.00	36.55	17	6,965	0.24%
2018/02/26	6	37.33	1	37.80	37.00	5	6,882	0.07%
2018/02/09	1	30.40	0	0.00	31.55	1	7,023	0.01%
2018/02/08	0	0.00	1	32.05	32.05	-1	7,031	-0.01%
2018/02/06	0	0.00	2	33.10	31.20	-2	7,074	-0.03%
2018/02/05	1	34.10	0	0.00	34.20	1	6,997	0.01%
2018/02/02	1	34.70	0	0.00	34.80	1	7,066	0.01%
2018/02/01	0	0.00	2	34.55	34.50	-2	7,156	-0.03%
2018/01/29	2	34.28	0	0.00	33.70	2	7,487	0.03%
2018/01/24	0	0.00	1	36.00	36.00	-1	7,553	-0.01%
2018/01/23	0	0.00	3	35.93	36.00	-3	7,637	-0.04%
2018/01/22	2	35.80	0	0.00	36.10	2	7,635	0.03%
2018/01/19	9	36.13	18	35.63	36.45	-9	7,686	-0.12%
2018/01/18	2	38.20	0	0.00	37.75	2	7,468	0.03%
2018/01/12	0	0.00	1	37.20	37.20	-1	8,164	-0.01%
2018/01/10	2	37.38	44	37.48	37.25	-42	8,355	-0.50%
2018/01/09	11	38.40	0	38.15	38.00	11	8,291	0.13%
2018/01/08	12	38.50	580	38.73	38.00	-568	8,252	-6.88%	大賣/鉅額交易
2018/01/05	1	40.70	0	0.00	41.50	1	8,010	0.01%
2018/01/02	5	41.74	0	0.00	41.45	5	8,679	0.06%