華榮 (1608)-永豐金券商分點個股進出

台股 » 個股 » 華榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華榮

(1608)

可現股當沖

股價
40.70
漲跌
▲1.25
漲幅
+3.17%
成交量
46,787張
產業
上市電器電纜類股
309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

華榮 (1608)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/21	452.4	40.74	294.7	40.72	40.70	157.7	29,135	0.54%	大買/大賣/鉅額交易
2024/05/20	274.5	40.01	457.1	39.72	39.45	-182.5	28,370	-0.64%	大買/大賣/鉅額交易
2024/05/17	217.4	38.32	206.6	38.37	38.00	10.8	27,564	0.04%	大買/大賣/
2024/05/16	394	38.80	111	38.83	38.55	283	27,373	1.03%	大買/大賣/鉅額交易
2024/05/15	268.8	37.85	250.5	37.82	37.80	18.3	26,772	0.07%	大買/大賣/
2024/05/14	335.1	36.27	515	36.09	36.00	-180	26,181	-0.69%	大買/大賣/鉅額交易
2024/05/13	155.9	36.48	40.1	36.90	36.20	115.8	26,053	0.44%	大買/鉅額交易
2024/05/10	132.6	36.62	68.2	36.74	37.10	64.4	25,883	0.25%	大買/
2024/05/09	347.7	37.04	91.8	37.04	36.80	255.9	25,688	1.00%	大買/鉅額交易
2024/05/08	434.1	36.65	204.7	36.90	36.40	229.5	25,384	0.90%	大買/大賣/鉅額交易
2024/05/07	200.7	35.29	134.5	35.58	36.95	66.2	24,884	0.27%	大買/大賣/
2024/05/06	37.7	34.20	77.3	34.21	33.70	-39.6	24,333	-0.16%
2024/05/03	165.4	35.79	162	34.86	34.30	3.4	24,165	0.01%	大買/大賣/
2024/05/02	130.1	36.46	139.1	36.34	36.55	-9	23,816	-0.04%	大買/大賣/
2024/04/30	25.8	36.13	51.8	36.19	36.05	-26.1	23,547	-0.11%
2024/04/29	150.2	37.16	321.3	36.55	36.55	-171.1	23,404	-0.73%	大買/大賣/鉅額交易
2024/04/26	218.6	37.11	229	37.29	37.10	-10.4	23,143	-0.04%	大買/大賣/
2024/04/25	152	36.19	145	36.06	36.05	7.1	22,790	0.03%	大買/大賣/
2024/04/24	334.7	37.90	201.9	37.57	37.15	132.8	22,472	0.59%	大買/大賣/鉅額交易
2024/04/23	301.9	38.69	357.9	38.27	37.55	-56	21,867	-0.26%	大買/大賣/
2024/04/22	535.3	40.69	647.8	39.68	38.25	-112.5	21,187	-0.53%	大買/大賣/鉅額交易
2024/04/19	938.3	44.44	617.5	43.96	42.45	320.8	20,208	1.59%	大買/大賣/鉅額交易
2024/04/18	1,088.6	42.60	991.5	43.15	44.45	97.1	17,544	0.55%	大買/大賣/
2024/04/17	154.3	39.04	229.9	39.57	40.45	-75.6	15,918	-0.47%	大買/大賣/
2024/04/16	263.7	37.79	351.7	37.70	36.80	-88	15,344	-0.57%	大買/大賣/
2024/04/15	639.6	39.59	345.6	39.56	39.00	294	14,552	2.02%	大買/大賣/鉅額交易
2024/04/12	219.6	36.26	156.6	37.00	38.00	62.9	12,947	0.49%	大買/大賣/
2024/04/11	171.9	35.24	104.1	35.37	34.55	67.8	12,328	0.55%	大買/大賣/
2024/04/10	415.3	37.04	550.6	36.37	35.35	-135.3	12,037	-1.12%	大買/大賣/鉅額交易
2024/04/09	232.9	35.29	220.2	35.62	36.30	12.7	11,035	0.11%	大買/大賣/
2024/04/08	121.2	31.36	159.5	31.82	33.00	-38.3	10,300	-0.37%	大買/大賣/
2024/04/03	846.1	30.08	151.4	30.13	30.00	694.7	9,783	7.10%	大買/大賣/鉅額交易
2024/04/02	82.1	29.81	98.4	29.83	30.00	-16.2	9,639	-0.17%
2024/04/01	66.5	29.88	311.7	29.74	29.95	-245.2	9,426	-2.60%	大賣/鉅額交易
2024/03/29	282.7	30.17	525.4	30.10	29.85	-242.7	9,240	-2.63%	大買/大賣/鉅額交易
2024/03/28	412.3	30.50	519.6	30.30	30.70	-107.3	8,914	-1.20%	大買/大賣/鉅額交易
2024/03/27	1,709.6	30.29	726.5	29.83	30.35	983.1	8,197	11.99%	大買/大賣/鉅額交易
2024/03/26	936.1	28.29	252.7	28.27	29.05	683.4	6,400	10.68%	大買/大賣/鉅額交易
2024/03/25	168.5	26.58	238.5	26.47	26.45	-70.1	5,008	-1.40%	大買/大賣/
2024/03/22	245.6	26.12	43.1	26.11	26.20	202.6	4,771	4.25%	大買/鉅額交易
2024/03/21	84.1	25.56	80.2	25.62	25.65	3.9	4,396	0.09%
2024/03/20	46.2	25.15	14.5	25.23	25.10	31.7	4,349	0.73%
2024/03/19	60.4	25.78	30	25.90	25.50	30.4	4,284	0.71%
2024/03/18	95.6	25.82	118.1	25.87	25.80	-22.5	4,234	-0.53%	大賣/
2024/03/15	78.2	25.77	46.2	25.88	25.90	32	4,520	0.71%
2024/03/14	137.7	25.72	171.2	25.79	25.95	-33.6	4,332	-0.77%	大買/大賣/
2024/03/13	495.7	25.49	235.6	25.45	24.80	260.1	4,027	6.46%	大買/大賣/鉅額交易
2024/03/12	153.1	24.14	85.1	23.98	24.35	68	3,342	2.03%	大買/
2024/03/11	5.3	23.23	68.1	23.31	23.50	-62.8	3,084	-2.04%
2024/03/08	13	22.33	20	22.44	22.35	-7	2,953	-0.24%
2024/03/07	19	22.45	26	22.54	22.70	-7	2,971	-0.24%
2024/03/06	33	23.11	41	23.16	22.85	-8	2,938	-0.27%
2024/03/05	1.4	22.48	39	22.37	22.35	-37.6	2,779	-1.35%
2024/03/04	11	22.36	10	22.26	22.25	1	2,747	0.04%
2024/03/01	5	22.57	1	22.45	22.50	4	2,710	0.15%
2024/02/29	16	22.89	10	22.84	22.75	6	2,667	0.22%
2024/02/27	5	22.73	74.5	22.77	22.40	-69.5	2,620	-2.65%
2024/02/26	57.2	22.48	94	22.39	22.25	-36.8	2,486	-1.48%
2024/02/23	21.9	21.58	1	21.45	21.45	20.9	2,363	0.89%
2024/02/22	33	21.53	2	21.55	21.60	31	2,362	1.31%
2024/02/21	10	21.41	0	0.00	21.45	10	2,346	0.43%
2024/02/20	10	21.51	6	21.57	21.45	4	2,341	0.17%
2024/02/19	14	21.69	4	21.64	21.65	10	2,335	0.43%
2024/02/16	37.5	21.10	3	21.10	21.15	34.5	2,305	1.49%
2024/02/15	10	20.50	6	20.58	20.65	4	2,277	0.18%
2024/02/05	0	0.00	1	20.15	20.20	-1	2,279	-0.04%
2024/02/02	3	20.40	0	0.00	20.45	3	2,279	0.13%
2024/02/01	0	0.00	4	20.65	20.70	-4	2,283	-0.18%
2024/01/31	1	20.35	4	20.43	20.45	-3	2,285	-0.13%
2024/01/30	2	20.50	2	20.48	20.45	0	2,293	0.00%
2024/01/29	1	20.75	17	20.72	20.85	-16	2,291	-0.70%
2024/01/26	1	20.80	8	20.69	20.80	-7	2,293	-0.31%
2024/01/25	0	0.00	35	20.71	20.70	-35	2,293	-1.53%
2024/01/24	1	20.75	9	20.81	20.80	-8	2,292	-0.35%
2024/01/23	24	20.90	0.6	20.80	20.80	23.4	2,283	1.02%
2024/01/22	28	20.60	3	20.70	20.60	25	2,277	1.10%
2024/01/19	28	20.71	6	20.65	20.55	22	2,268	0.97%
2024/01/18	0	0.00	2	20.05	20.15	-2	2,189	-0.09%
2024/01/17	7	20.14	6	20.05	19.95	1	2,191	0.05%
2024/01/16	0	20.45	1	20.35	20.35	-1	2,179	-0.04%
2024/01/15	15	20.82	9	20.93	20.85	6	2,176	0.28%
2024/01/12	1.1	20.49	4	20.40	20.30	-2.9	2,168	-0.13%
2024/01/11	0	0.00	57.7	20.50	20.40	-57.7	2,173	-2.65%
2024/01/10	0	20.85	132	20.52	20.45	-132	2,176	-6.06%	大賣/鉅額交易
2024/01/09	1	21.45	10	21.37	21.35	-9	2,149	-0.42%
2024/01/08	0.4	21.80	11	21.83	21.75	-10.6	2,140	-0.50%
2024/01/05	2	21.80	27	21.81	21.75	-25	2,134	-1.17%
2024/01/04	74	22.20	15	22.07	21.80	59	2,123	2.78%
2024/01/02	16	21.84	8	21.79	21.70	8	2,066	0.39%
2023/12/29	1	21.65	0	0.00	21.45	1	2,062	0.05%
2023/12/28	13	21.89	5	21.69	21.75	8	2,053	0.39%
2023/12/27	0.4	21.55	0	0.00	21.35	0.4	2,044	0.02%
2023/12/26	0.1	21.40	0	0.00	21.40	0.1	2,074	0.00%
2023/12/25	1	21.50	24	21.25	21.25	-23	2,117	-1.09%
2023/12/22	23.2	21.55	22	21.58	21.50	1.2	2,152	0.06%
2023/12/21	1	21.70	10.1	21.85	21.70	-9.1	2,254	-0.40%
2023/12/20	12.1	22.04	6	21.92	21.95	6.1	2,244	0.27%
2023/12/19	11	21.86	46	21.72	21.70	-35	2,235	-1.56%
2023/12/18	10	22.54	84	22.32	22.30	-74	2,204	-3.36%
2023/12/15	145	22.75	24	22.58	22.55	121	2,175	5.56%	大買/鉅額交易
2023/12/14	11	22.28	5	22.30	22.20	6	2,090	0.29%
2023/12/13	59.4	22.33	334	22.24	22.30	-274.6	2,042	-13.44%	大賣/鉅額交易
2023/12/12	533.5	23.30	172.3	23.11	22.90	361.2	1,940	18.62%	大買/大賣/鉅額交易
2023/12/11	10	21.86	23	22.00	21.85	-13	1,444	-0.90%
2023/12/08	108.3	22.13	106	21.96	21.65	2.3	1,370	0.17%	大買/大賣/
2023/12/07	53	21.17	28	21.27	21.40	25	1,182	2.11%
2023/12/06	1.2	20.69	2	20.80	20.80	-0.8	1,129	-0.07%
2023/12/05	1	20.45	13	20.63	20.65	-12	1,127	-1.06%
2023/12/04	7	20.70	17.5	20.84	20.65	-10.5	1,126	-0.93%
2023/12/01	2	20.43	2	20.33	20.20	0	1,083	0.00%
2023/11/30	0	0.00	2.2	19.96	20.05	-2.2	1,072	-0.21%
2023/11/29	11	19.99	10	20.00	19.90	1	1,080	0.09%
2023/11/28	5	19.81	1	19.85	19.85	4	1,090	0.37%
2023/11/27	0	0.00	4	19.85	19.65	-4	1,101	-0.36%
2023/11/24	3	20.00	13	19.95	20.00	-10	1,102	-0.91%
2023/11/22	0	0.00	1	19.65	19.70	-1	1,085	-0.09%
2023/11/21	0	0.00	65.5	19.75	19.75	-65.5	1,100	-5.95%
2023/11/20	0	0.00	6	19.56	19.60	-6	1,101	-0.54%
2023/11/15	4	19.25	6	19.43	19.50	-2	1,134	-0.18%
2023/11/14	7	18.90	0	0.00	18.95	7	1,137	0.62%
2023/11/13	2.1	18.80	0	0.00	18.80	2.1	1,172	0.18%
2023/11/10	2	18.95	0	0.00	18.95	2	1,193	0.17%
2023/11/09	0.1	19.20	0	0.00	19.15	0.1	1,199	0.01%
2023/11/07	3	19.65	0	0.00	19.55	3	1,244	0.24%
2023/11/06	2	19.60	4	19.73	19.75	-2	1,270	-0.16%
2023/11/03	2	19.55	111	19.53	19.55	-109	1,321	-8.25%	大賣/鉅額交易
2023/11/02	0	0.00	83	19.44	19.50	-83	1,406	-5.90%
2023/11/01	2	19.15	0	0.00	19.25	2	1,467	0.14%
2023/10/31	0	0.00	3	19.20	19.20	-3	1,793	-0.17%
2023/10/30	0	0.00	7	19.61	19.65	-7	2,234	-0.31%
2023/10/25	6.1	19.51	34	19.55	19.50	-27.9	2,329	-1.20%
2023/10/24	4	18.90	1	19.15	19.10	3	2,359	0.13%
2023/10/23	2.1	18.71	4	19.09	18.95	-1.9	2,437	-0.08%
2023/10/20	4.1	18.81	14	18.70	18.75	-9.9	2,455	-0.40%
2023/10/19	4	19.23	111	19.21	19.25	-107	2,468	-4.33%	大賣/鉅額交易
2023/10/18	0	0.00	12	19.53	19.35	-12	2,480	-0.48%
2023/10/17	1	19.80	12	19.75	19.70	-11	2,498	-0.44%
2023/10/16	0	0.00	15	20.05	20.00	-15	2,545	-0.59%
2023/10/13	2	20.25	0	0.00	20.20	2	2,592	0.08%
2023/10/12	26	20.48	4	20.45	20.55	22	2,642	0.83%
2023/10/11	16	20.21	1	20.25	20.30	15	2,680	0.56%
2023/10/05	1	20.65	3	20.62	20.50	-2	2,800	-0.07%
2023/10/04	8	20.45	5.1	20.51	20.50	2.9	2,866	0.10%
2023/10/03	4.1	20.91	6	20.78	20.75	-1.9	2,959	-0.07%
2023/10/02	13.1	20.95	6	21.10	20.90	7.1	2,989	0.24%
2023/09/28	1	20.75	8	20.80	20.80	-7	2,992	-0.23%
2023/09/27	23	20.39	6	20.26	20.15	17	3,135	0.54%
2023/09/26	43	20.67	86	20.54	20.80	-43	3,175	-1.35%
2023/09/25	0	0.00	14	19.71	19.75	-14	3,134	-0.45%
2023/09/22	0.1	19.50	1	19.70	19.60	-0.9	3,180	-0.03%
2023/09/21	2	19.78	37	19.74	19.75	-35	3,204	-1.09%
2023/09/20	2	20.00	21	20.01	20.05	-19	3,253	-0.58%
2023/09/19	10	20.30	12	20.10	20.10	-2	3,362	-0.06%
2023/09/18	1.1	20.25	4	20.21	20.20	-2.9	3,404	-0.09%
2023/09/15	28	20.29	0	0.00	20.25	28	3,467	0.81%
2023/09/14	3	20.25	1	20.40	20.30	2	3,532	0.06%
2023/09/12	4	20.15	123	20.20	20.20	-119	3,702	-3.21%	大賣/鉅額交易
2023/09/11	2	20.35	8	20.25	20.20	-6	3,773	-0.16%
2023/09/08	0	0.00	2	20.95	20.95	-2	3,793	-0.05%
2023/09/07	1.2	20.85	17	20.86	20.90	-15.8	3,838	-0.41%
2023/09/06	1	20.70	2	20.85	20.75	-1	3,906	-0.03%
2023/09/05	2	20.70	2	21.00	20.95	0	4,059	0.00%
2023/09/04	47	20.87	1	21.05	20.75	46	4,262	1.08%
2023/09/01	0	0.00	1	20.60	20.60	-1	4,699	-0.02%
2023/08/31	0	0.00	1	20.55	20.50	-1	5,011	-0.02%
2023/08/28	1	20.15	0	0.00	20.05	1	5,679	0.02%
2023/08/25	0	0.00	0.3	20.40	20.25	-0.3	5,804	0.00%
2023/08/24	0	0.00	1	20.30	20.10	-1	6,149	-0.02%
2023/08/23	5	20.12	9	20.15	20.15	-4	7,054	-0.06%
2023/08/22	2	20.05	15.3	20.11	20.10	-13.3	7,589	-0.18%
2023/08/21	4	20.45	0	0.00	20.40	4	7,946	0.05%
2023/08/18	4	20.20	1	20.40	20.10	3	8,134	0.04%
2023/08/17	5	19.40	2	20.30	20.25	3	8,214	0.04%
2023/08/16	1	19.90	0	0.00	19.85	1	8,468	0.01%
2023/08/15	1.3	20.18	7	20.21	20.20	-5.7	8,518	-0.07%
2023/08/14	4	19.94	4	19.95	19.90	0	8,610	0.00%
2023/08/11	0	0.00	25	20.80	20.65	-25	8,829	-0.28%
2023/08/10	108	21.06	6	21.10	20.95	102	9,026	1.13%	大買/鉅額交易
2023/08/09	1	21.55	54	21.47	21.25	-53	9,031	-0.59%
2023/08/08	33.1	21.69	3	21.63	21.45	30.1	9,125	0.33%
2023/08/07	33	20.92	15	20.77	21.05	18	9,083	0.20%
2023/08/04	91.2	21.21	81.4	21.11	21.05	9.9	9,026	0.11%
2023/08/02	99.7	23.15	28.1	23.20	23.35	71.6	8,726	0.82%
2023/08/01	57.5	21.08	6	21.01	21.25	51.5	8,298	0.62%
2023/07/31	2	20.68	63	20.83	20.60	-61	8,307	-0.73%
2023/07/28	1	20.50	50	20.75	20.85	-49	8,356	-0.59%
2023/07/27	25	20.65	1	20.75	20.80	24	8,341	0.29%
2023/07/26	39	20.55	28	20.44	20.40	11	8,328	0.13%
2023/07/25	6	20.15	1	20.25	20.10	5	8,262	0.06%
2023/07/24	1.3	20.01	22	19.96	20.00	-20.7	8,237	-0.25%
2023/07/21	18.3	20.60	5.4	20.46	20.30	12.9	8,212	0.16%
2023/07/20	52	20.75	0.4	20.67	20.75	51.6	8,204	0.63%
2023/07/19	74.3	20.44	36.2	20.57	20.25	38.1	8,184	0.47%
2023/07/18	1.3	21.00	10	20.93	20.80	-8.7	8,149	-0.11%
2023/07/17	40.1	21.22	13.1	21.26	21.20	27	8,139	0.33%
2023/07/14	4.1	21.46	0	0.00	21.15	4.1	8,175	0.05%
2023/07/13	9.2	21.59	29	21.57	21.40	-19.8	8,163	-0.24%
2023/07/12	21	22.26	76	22.13	21.85	-55	8,134	-0.68%
2023/07/11	78	22.97	2.2	23.08	22.90	75.8	8,131	0.93%
2023/07/10	26	23.53	22	23.59	23.20	4	8,091	0.05%
2023/07/07	1	23.20	19	23.00	23.20	-18	8,036	-0.22%
2023/07/06	3	23.20	18	23.39	23.15	-15	7,994	-0.19%
2023/07/05	18	23.73	29	23.48	23.30	-11	7,953	-0.14%
2023/07/04	38	23.74	33	23.52	23.85	5	7,765	0.06%
2023/07/03	25	23.67	41	23.70	23.60	-16	7,681	-0.21%
2023/06/30	19	23.24	7	23.37	23.25	12	7,604	0.16%
2023/06/29	3	23.07	5	23.03	23.05	-2	7,559	-0.03%
2023/06/28	152	22.94	2	23.13	22.75	150	7,528	1.99%	大買/鉅額交易
2023/06/27	11	23.33	13	23.03	22.75	-2	7,466	-0.03%
2023/06/26	4.1	23.55	14	23.59	23.65	-9.9	7,359	-0.13%
2023/06/21	8	23.40	2	23.65	23.65	6	7,314	0.08%
2023/06/20	2	23.53	6	23.78	23.60	-4	7,249	-0.06%
2023/06/19	8	23.24	2	23.35	23.30	6	7,176	0.08%
2023/06/16	15.1	23.57	4	23.66	23.50	11.1	7,141	0.16%
2023/06/15	8.2	23.23	26.2	23.12	23.20	-18.1	7,024	-0.26%
2023/06/14	73.1	22.98	2	23.15	22.90	71.1	6,943	1.02%
2023/06/13	8.1	23.11	3	23.10	23.00	5.1	6,900	0.07%
2023/06/12	7.3	22.96	5	23.12	22.90	2.3	6,850	0.03%
2023/06/09	33.2	23.41	12	23.45	23.25	21.2	6,772	0.31%
2023/06/08	50.5	24.34	56	24.29	24.05	-5.5	6,614	-0.08%
2023/06/07	44.2	24.57	42.1	24.55	24.70	2.1	6,419	0.03%
2023/06/06	45	24.08	33.2	24.31	24.05	11.8	5,971	0.20%
2023/06/05	46.2	24.02	25.5	23.97	23.70	20.7	5,678	0.36%
2023/06/02	44	23.44	46	23.36	23.10	-2	5,362	-0.04%
2023/06/01	60	22.78	38.5	22.60	22.55	21.5	5,089	0.42%
2023/05/31	43	22.78	48.7	22.80	22.90	-5.7	5,001	-0.11%
2023/05/30	28.1	22.83	233	22.62	22.75	-204.9	4,870	-4.21%	大賣/鉅額交易
2023/05/29	283.7	24.55	96	23.96	23.20	187.7	4,519	4.15%	大買/鉅額交易
2023/05/26	52	23.06	72.1	23.51	23.85	-20	3,606	-0.56%
2023/05/25	141	21.64	160.1	21.57	21.70	-19.1	3,069	-0.62%	大買/大賣/
2023/05/24	3	19.75	23	19.67	19.75	-20	2,707	-0.74%
2023/05/23	14	18.91	5	18.96	18.85	9	2,508	0.36%
2023/05/22	14	19.11	14.1	18.94	19.20	-0.1	2,414	0.00%
2023/05/19	35	18.11	3.6	18.13	17.90	31.4	2,130	1.47%
2023/05/18	15	18.05	5	18.15	18.15	10	2,063	0.49%
2023/05/17	83.3	18.54	45.2	18.45	18.35	38.1	1,976	1.93%
2023/05/16	27.3	17.98	93	18.24	18.35	-65.7	1,736	-3.78%
2023/05/15	83	17.26	5	17.17	17.00	78	1,515	5.15%
2023/05/12	5	16.55	9	16.76	17.30	-4	1,484	-0.27%
2023/05/11	5	16.55	9	16.76	16.70	-4	1,345	-0.30%
2023/05/10	0	0.00	4	16.25	16.30	-4	1,331	-0.30%
2023/05/09	55.1	16.20	5	16.22	16.20	50.1	1,331	3.76%
2023/05/08	61.2	16.68	0	0.00	16.60	61.2	1,313	4.66%
2023/05/05	50	16.98	27	16.96	16.75	23	1,319	1.75%
2023/05/04	15	16.94	15	17.21	17.50	0	1,283	0.00%
2023/05/03	2	16.70	0	0.00	16.65	2	1,288	0.16%
2023/05/02	0	0.00	2	16.70	16.95	-2	1,443	-0.14%
2023/04/28	9	16.44	1	16.65	16.40	8	1,497	0.53%
2023/04/27	23	16.15	3	16.35	16.25	20	1,491	1.34%
2023/04/26	11	16.04	24	16.15	16.35	-13	1,499	-0.87%
2023/04/25	0	0.00	40	16.49	16.10	-40	1,536	-2.60%
2023/04/24	28	16.46	3	16.37	16.60	25	1,680	1.49%
2023/04/21	3	16.15	22	16.07	16.00	-19	1,679	-1.13%
2023/04/20	36	16.56	18	16.26	16.25	18	1,658	1.09%
2023/04/19	21.2	17.04	6.2	17.10	17.05	15	1,615	0.93%
2023/04/18	5	16.60	1	16.65	16.40	4	1,523	0.26%
2023/04/17	0	0.00	2	16.38	16.35	-2	1,493	-0.13%
2023/04/14	3	16.13	8	16.45	16.10	-5	1,468	-0.34%
2023/04/13	13.1	15.90	7	15.94	15.90	6.1	1,400	0.44%
2023/04/12	7	15.54	174	15.55	15.75	-167	1,365	-12.23%	大賣/鉅額交易
2023/04/11	2	15.20	1	15.25	15.20	1	1,323	0.08%
2023/04/10	0	15.10	92	14.98	15.00	-92	1,317	-6.98%
2023/04/07	27	15.08	1	15.00	15.10	26	1,318	1.97%
2023/04/06	0	0.00	1	14.80	14.90	-1	1,312	-0.08%
2023/03/31	0	0.00	7	14.76	14.75	-7	1,327	-0.53%
2023/03/29	12	14.73	6	14.70	14.70	6	1,333	0.45%
2023/03/28	1	14.90	58	14.88	14.80	-57	1,338	-4.26%
2023/03/27	59	15.12	3	15.08	14.95	56	1,339	4.18%
2023/03/24	0	0.00	4	14.90	14.85	-4	1,334	-0.30%
2023/03/23	0.1	14.60	0	0.00	14.70	0.1	1,332	0.01%
2023/03/22	1	14.75	22	14.80	14.70	-21	1,337	-1.57%
2023/03/21	24	15.09	13	15.05	14.90	11	1,340	0.82%
2023/03/17	0	0.00	0	14.40	14.35	0	1,316	0.00%
2023/03/16	0	0.00	2	14.40	14.30	-2	1,314	-0.15%
2023/03/14	0	0.00	2	14.80	14.65	-2	1,321	-0.15%
2023/03/13	0	0.00	14	14.90	14.95	-14	1,329	-1.05%
2023/03/10	1.1	15.09	7	15.19	14.90	-5.9	1,339	-0.44%
2023/03/09	1	15.60	1	16.00	15.55	0	1,339	0.00%
2023/03/08	17	15.82	36.3	15.81	15.85	-19.3	1,340	-1.44%
2023/03/07	29	15.66	33	15.60	15.60	-4	1,310	-0.31%
2023/03/06	40	15.48	3	15.57	15.50	37	1,310	2.82%
2023/03/03	0.1	15.10	0	0.00	15.20	0.1	1,363	0.01%
2023/03/02	0	0.00	6	15.13	15.25	-6	1,368	-0.44%
2023/03/01	7	15.20	17	15.24	15.15	-10	1,371	-0.73%
2023/02/24	7	15.69	1	15.70	15.60	6	1,367	0.44%
2023/02/23	0	0.00	4	15.88	15.75	-4	1,373	-0.29%
2023/02/22	111	15.67	5	15.59	15.70	106	1,382	7.67%	大買/鉅額交易
2023/02/21	0	0.00	1	15.85	15.75	-1	1,378	-0.07%
2023/02/20	0	0.00	11	15.83	15.80	-11	1,401	-0.78%
2023/02/17	0	0.00	5.2	15.78	15.85	-5.2	1,465	-0.35%
2023/02/16	12	15.67	28	15.79	15.65	-16	1,540	-1.04%
2023/02/15	25	15.90	6	15.86	15.75	19	1,545	1.23%
2023/02/14	1	15.55	1	15.60	15.50	0	1,537	0.00%
2023/02/13	10	15.23	3	15.35	15.35	7	1,555	0.45%
2023/02/10	2	15.23	0	0.00	15.20	2	1,615	0.12%
2023/02/09	16	15.65	0	0.00	15.65	16	1,725	0.93%
2023/02/08	3	15.65	6	15.81	15.55	-3	1,724	-0.17%
2023/02/07	1	15.55	6	15.55	15.55	-5	1,691	-0.30%
2023/02/06	13	15.41	4	15.48	15.45	9	1,694	0.53%
2023/02/03	2	15.50	1	15.60	15.40	1	1,705	0.06%
2023/02/02	7	15.76	3	15.80	15.90	4	1,691	0.24%
2023/02/01	13	15.86	63	15.95	15.90	-50	1,671	-2.99%
2023/01/31	4.2	15.89	39	15.77	15.95	-34.8	1,612	-2.16%
2023/01/30	61	14.94	16	14.98	14.85	45	1,491	3.02%
2023/01/17	1	14.40	1	14.50	14.45	0	1,565	0.00%
2023/01/16	0	14.60	20	14.55	14.50	-20	1,620	-1.23%
2023/01/13	5.1	14.60	30	14.63	14.80	-24.9	1,610	-1.55%
2023/01/12	45	14.74	1	14.65	14.75	44	1,563	2.81%
2023/01/11	51	14.07	1	14.10	13.80	50	1,406	3.56%
2023/01/10	4	13.70	0	0.00	13.80	4	1,397	0.29%
2023/01/09	1	13.90	20	13.90	13.90	-19	1,398	-1.36%
2023/01/06	0	0.00	22	13.75	13.75	-22	1,405	-1.57%
2023/01/05	16	14.00	13	13.95	13.85	3	1,418	0.21%
2023/01/04	25	14.08	0	0.00	13.75	25	1,419	1.76%
2023/01/03	11	13.50	14	13.60	13.65	-3	1,418	-0.21%
2022/12/30	0.1	13.70	0	0.00	13.70	0.1	1,413	0.01%
2022/12/29	2	13.70	2	13.75	13.75	0	1,413	0.00%
2022/12/28	0	0.00	7	13.99	13.90	-7	1,414	-0.50%
2022/12/27	0	0.00	5	13.95	14.10	-5	1,412	-0.35%
2022/12/26	0	0.00	3	13.87	13.95	-3	1,409	-0.21%
2022/12/23	21	13.95	2.7	13.91	13.90	18.3	1,411	1.30%
2022/12/22	0	0.00	12	14.01	14.10	-12	1,394	-0.86%
2022/12/21	1	13.80	10	13.86	13.85	-9	1,400	-0.64%
2022/12/19	1	13.80	1	13.80	13.80	0	1,410	0.00%
2022/12/16	18	14.35	1.3	14.27	14.05	16.7	1,407	1.18%
2022/12/15	0	14.65	11	14.60	14.50	-11	1,402	-0.78%
2022/12/14	11	14.78	4	14.65	14.70	7	1,400	0.50%
2022/12/13	2	14.85	2	14.85	14.80	0	1,396	0.00%
2022/12/12	0	0.00	8	14.30	14.50	-8	1,387	-0.58%
2022/12/08	1	14.35	4	14.20	14.25	-3	1,382	-0.22%
2022/12/07	2	14.20	0	0.00	14.25	2	1,380	0.14%
2022/12/06	4	14.70	2	14.70	14.45	2	1,372	0.15%
2022/12/05	5	14.93	18	15.01	14.90	-13	1,364	-0.95%
2022/12/02	12	15.08	39.1	14.94	14.95	-27.1	1,352	-2.00%
2022/12/01	40	14.94	6.9	14.89	14.80	33.1	1,340	2.47%
2022/11/30	30	14.89	0	0.00	14.80	30	1,320	2.27%
2022/11/29	0	0.00	2	14.65	14.65	-2	1,309	-0.15%
2022/11/28	2	14.45	119	14.43	14.40	-117	1,309	-8.93%	大賣/鉅額交易
2022/11/25	110	14.89	11	14.76	14.75	99	1,305	7.58%	大買/
2022/11/24	0	0.00	25	14.45	14.50	-25	1,241	-2.01%
2022/11/23	0.1	14.41	13	14.34	14.50	-12.9	1,232	-1.05%
2022/11/18	4	13.99	5	13.98	13.90	-1	1,203	-0.08%
2022/11/17	1.1	14.20	10	14.15	14.15	-8.9	1,182	-0.75%
2022/11/16	2	14.28	72	14.33	14.20	-70	1,177	-5.94%
2022/11/15	28	14.96	63	14.72	14.80	-35	1,151	-3.04%
2022/11/14	132	14.80	34	14.76	14.80	98	1,081	9.06%	大買/
2022/11/11	16	14.19	12	13.96	13.95	4	1,006	0.40%
2022/11/10	11	14.15	11	13.98	14.00	0	989	0.00%
2022/11/09	11	14.40	21	14.15	14.15	-10	981	-1.02%
2022/11/08	23	14.57	157	14.44	14.15	-134	962	-13.92%	大賣/鉅額交易
2022/11/07	174	14.62	16	14.95	14.95	158	909	17.38%	大買/鉅額交易
2022/11/04	0	0.00	2	13.28	13.60	-2	786	-0.25%
2022/11/03	0	0.00	15	13.32	13.40	-15	781	-1.92%
2022/11/02	14	13.54	26	13.40	13.40	-12	782	-1.53%
2022/11/01	34	13.32	6	13.15	13.45	28	773	3.62%
2022/10/31	2	12.95	2	12.88	12.85	0	751	0.00%
2022/10/28	0	0.00	38	12.98	12.70	-38	750	-5.06%
2022/10/27	20	13.35	31	13.24	13.20	-11	744	-1.48%
2022/10/26	4.1	13.11	30	13.13	13.00	-25.9	732	-3.54%
2022/10/25	132	13.36	8	13.26	13.30	124	696	17.79%	大買/鉅額交易
2022/10/24	155	13.20	154	13.20	13.20	1	541	0.18%	大買/大賣/
2022/10/21	0	11.95	1	11.80	12.00	-1	477	-0.20%
2022/10/20	0.1	11.80	0	0.00	11.90	0.1	475	0.01%
2022/10/18	0	0.00	2	12.20	12.15	-2	475	-0.42%
2022/10/14	6	12.10	6	12.00	12.00	0	477	0.00%
2022/10/13	1	11.70	1	12.00	11.55	0	472	0.00%
2022/10/11	0.1	12.35	0	0.00	12.30	0.1	466	0.02%
2022/10/06	0	0.00	1	12.90	12.95	-1	468	-0.21%
2022/10/05	2	12.80	0	0.00	12.80	2	480	0.42%
2022/10/04	1	12.95	0	0.00	13.00	1	501	0.20%
2022/10/03	0.1	12.55	0	0.00	12.55	0.1	515	0.02%
2022/09/30	1	12.35	11	12.58	12.60	-10	525	-1.90%
2022/09/29	0	0.00	3	12.65	12.60	-3	558	-0.54%
2022/09/27	0.2	12.80	0	0.00	12.85	0.2	619	0.03%
2022/09/26	1.2	12.89	0	0.00	12.80	1.2	632	0.19%
2022/09/23	0	13.65	0	0.00	13.50	0	645	0.00%
2022/09/22	0.1	13.70	7.3	13.56	13.65	-7.2	669	-1.08%
2022/09/21	0	0.00	2	13.85	13.75	-2	673	-0.30%
2022/09/20	0.1	14.00	0	0.00	13.95	0.1	677	0.01%
2022/09/19	2.1	14.15	3.2	13.90	13.90	-1.2	683	-0.17%
2022/09/14	0.3	14.18	4	14.07	14.05	-3.8	719	-0.52%
2022/09/13	2	14.45	0.4	14.35	14.35	1.6	734	0.22%
2022/09/12	2	14.13	24.1	14.15	14.20	-22.1	752	-2.93%
2022/09/08	0	0.00	2	14.10	14.00	-2	763	-0.26%
2022/09/07	0.3	13.88	5.3	13.73	13.70	-5	766	-0.65%
2022/09/06	0.1	14.21	3	13.97	13.95	-2.9	764	-0.37%
2022/09/05	1.1	14.15	2	14.10	14.10	-1	770	-0.12%
2022/09/02	4	14.62	12.1	14.44	14.40	-8.1	774	-1.04%
2022/09/01	5.1	14.76	17	14.78	14.80	-12	769	-1.55%
2022/08/31	3	15.17	1	15.00	15.10	2	767	0.26%
2022/08/30	1	15.00	17	14.99	15.00	-16	767	-2.09%
2022/08/29	2.3	15.00	5	14.90	14.90	-2.7	769	-0.35%
2022/08/25	9	15.56	0.2	15.65	15.35	8.8	771	1.14%
2022/08/24	0.2	15.50	1	15.55	15.50	-0.8	780	-0.10%
2022/08/23	0.2	15.37	2.1	15.23	15.25	-1.9	781	-0.25%
2022/08/22	0	15.50	1	15.50	15.35	-1	795	-0.12%
2022/08/19	2	15.65	1	15.65	15.65	1	798	0.13%
2022/08/18	0.2	15.74	1	15.45	15.65	-0.8	803	-0.10%
2022/08/17	5	15.42	15	15.45	15.40	-10	803	-1.24%
2022/08/16	0	0.00	10	15.30	15.35	-10	812	-1.23%
2022/08/15	16	15.16	26	15.14	15.30	-10	831	-1.20%
2022/08/12	43	15.03	4	14.96	15.00	39	830	4.70%
2022/08/11	4	14.75	5	14.70	14.70	-1	835	-0.12%
2022/08/10	0	0.00	24	14.64	14.65	-24	847	-2.83%
2022/08/09	30	14.64	2	14.63	14.60	28	859	3.26%
2022/08/05	3	14.27	6	14.25	14.30	-3	891	-0.34%
2022/08/04	0	0.00	21	13.87	13.90	-21	949	-2.21%
2022/08/02	0	0.00	12	14.46	14.45	-12	1,037	-1.16%
2022/08/01	15	14.91	1	14.55	14.90	14	1,068	1.31%
2022/07/29	2	14.65	5	14.60	14.60	-3	1,081	-0.28%
2022/07/27	0.1	14.75	0	0.00	14.65	0.1	1,111	0.01%
2022/07/26	1	14.90	26	14.70	14.75	-25	1,129	-2.21%
2022/07/25	23	15.07	6	14.98	15.00	17	1,152	1.48%
2022/07/22	45	14.77	2	14.68	14.75	43	1,176	3.65%
2022/07/21	0	0.00	2	14.55	14.60	-2	1,203	-0.17%
2022/07/20	3	14.67	2	14.70	14.60	1	1,239	0.08%
2022/07/19	1	14.75	0	0.00	14.55	1	1,291	0.08%
2022/07/18	3	14.33	1	14.55	14.40	2	1,345	0.15%
2022/07/15	2.1	14.10	22	14.02	14.00	-20	1,401	-1.42%
2022/07/14	3	14.30	10	14.20	14.20	-7	1,475	-0.47%
2022/07/13	30	14.26	6	13.98	14.20	24	1,611	1.49%
2022/07/12	2	13.73	1.1	13.56	13.45	0.9	1,729	0.05%
2022/07/11	1	14.25	2	14.30	14.30	-1	1,896	-0.05%
2022/07/08	0	0.00	4	14.66	14.60	-4	1,978	-0.20%
2022/07/07	4	14.50	12	14.26	14.50	-8	2,150	-0.37%
2022/07/06	71	15.65	2	16.05	15.45	69	2,196	3.14%
2022/07/05	2.2	16.16	0	0.00	16.50	2.2	2,170	0.10%
2022/07/04	2.2	15.79	2	15.88	15.80	0.2	2,155	0.01%
2022/07/01	18.3	16.16	0.1	16.25	15.75	18.2	2,168	0.84%
2022/06/30	0	0.00	1	17.35	16.90	-1	2,147	-0.05%
2022/06/28	1	17.90	0	0.00	17.90	1	2,162	0.05%
2022/06/27	3	18.05	0	0.00	18.10	3	2,187	0.14%
2022/06/24	17	17.64	0	0.00	17.75	17	2,213	0.77%
2022/06/23	8	17.41	0	0.00	17.30	8	2,234	0.36%
2022/06/21	1	17.70	0	0.00	18.05	1	2,292	0.04%
2022/06/16	0	0.00	1.1	18.45	18.05	-1.1	2,476	-0.04%
2022/06/15	0	0.00	0	18.45	18.50	0	2,524	0.00%
2022/06/14	7	18.15	1	18.35	18.40	6	2,541	0.24%
2022/06/13	0.1	18.65	1.5	18.51	18.45	-1.4	2,549	-0.06%
2022/06/07	0	0.00	8	18.96	18.95	-8	2,589	-0.31%
2022/06/06	1.1	19.00	3	19.00	19.00	-1.9	2,607	-0.07%
2022/06/01	0	0.00	1	19.40	19.25	-1	2,796	-0.04%
2022/05/31	2.1	19.12	1	19.05	19.10	1.1	2,932	0.04%
2022/05/30	5.2	19.24	3	19.23	19.20	2.2	2,956	0.08%
2022/05/27	6	18.85	0.1	18.95	18.85	5.9	3,054	0.19%
2022/05/26	0.1	18.80	1	18.95	18.70	-1	3,088	-0.03%
2022/05/25	0.2	18.75	2	18.60	18.90	-1.8	3,107	-0.06%
2022/05/24	0	18.98	0	0.00	18.60	0	3,119	0.00%
2022/05/23	1.2	18.92	1	19.00	18.95	0.2	3,125	0.01%
2022/05/20	1.1	18.55	0.1	18.60	18.60	1	3,127	0.03%
2022/05/19	3.1	17.89	1	17.75	18.25	2.1	3,144	0.07%
2022/05/16	1	17.90	3.4	17.84	17.85	-2.4	3,121	-0.08%
2022/05/13	0	0.00	161.8	17.76	17.80	-161.8	3,112	-5.20%	大賣/鉅額交易
2022/05/12	2	17.88	231	17.85	17.50	-229	3,098	-7.39%	大賣/鉅額交易
2022/05/11	2.3	18.94	7	19.00	18.60	-4.7	3,042	-0.16%
2022/05/10	10.7	19.51	0	0.00	19.65	10.7	2,993	0.36%
2022/05/09	2	20.50	2	20.25	19.95	0	2,977	0.00%
2022/05/06	8	20.91	2	20.90	20.90	6	2,953	0.20%
2022/05/05	1	21.35	2	21.35	21.35	-1	2,957	-0.03%
2022/05/04	5	21.15	0	0.00	21.10	5	2,962	0.17%
2022/04/29	1	21.70	1	22.00	21.70	0	2,986	0.00%
2022/04/28	7	21.71	0	0.00	21.80	7	3,007	0.23%
2022/04/27	7	21.28	3	21.55	21.55	4	2,990	0.13%
2022/04/26	4	22.14	9	22.23	22.00	-5	2,974	-0.17%
2022/04/25	1	21.90	13	21.90	21.90	-12	2,948	-0.41%
2022/04/22	3	23.15	13	23.01	23.05	-10	2,902	-0.34%
2022/04/21	3	23.17	218	23.01	22.75	-215	2,883	-7.46%	大賣/鉅額交易
2022/04/20	0	0.00	128.1	23.21	23.45	-128.1	2,916	-4.39%	大賣/鉅額交易
2022/04/19	146	23.99	31.3	23.66	23.55	114.7	2,855	4.02%	大買/鉅額交易
2022/04/18	1	23.30	508	23.21	23.15	-507	2,726	-18.59%	大賣/鉅額交易
2022/04/15	549	23.87	38	23.65	23.80	511	2,607	19.60%	大買/鉅額交易
2022/04/14	18.1	23.56	67.5	23.31	23.20	-49.4	2,445	-2.02%
2022/04/13	77	23.14	80	23.26	23.15	-3	2,363	-0.13%
2022/04/12	1	22.45	3	22.03	22.20	-2	2,204	-0.09%
2022/04/11	1	21.90	109	21.48	21.35	-108	2,134	-5.06%	大賣/鉅額交易
2022/04/08	1	21.70	0	0.00	21.80	1	2,123	0.05%
2022/04/07	2	21.70	29	21.60	21.60	-27	2,120	-1.27%
2022/04/01	0	0.00	45	22.40	22.40	-45	2,103	-2.14%
2022/03/31	0	0.00	64	22.69	22.60	-64	2,096	-3.05%
2022/03/30	17	22.45	0	0.00	22.55	17	2,076	0.82%
2022/03/29	1	22.70	125	22.80	22.70	-124	2,057	-6.03%	大賣/鉅額交易
2022/03/28	34	22.61	0	0.00	22.70	34	2,036	1.67%
2022/03/25	1	22.60	4	22.48	22.60	-3	2,014	-0.15%
2022/03/24	12	23.10	13	22.75	22.65	-1	1,999	-0.05%
2022/03/23	1	22.55	14	22.70	22.70	-13	1,969	-0.66%
2022/03/22	17	22.54	61.2	22.69	22.40	-44.2	1,926	-2.30%
2022/03/21	1	22.20	2	22.03	22.00	-1	1,795	-0.06%
2022/03/18	3	21.70	2	21.65	21.75	1	1,769	0.06%
2022/03/17	1	21.05	2	21.20	21.20	-1	1,735	-0.06%
2022/03/16	0	0.00	25	20.35	20.70	-25	1,726	-1.45%
2022/03/15	5	20.30	0	0.00	20.30	5	1,722	0.29%
2022/03/14	0	0.00	1	20.65	20.80	-1	1,723	-0.06%
2022/03/10	1	21.00	0	0.00	21.05	1	1,716	0.06%
2022/03/09	2	20.70	2	20.75	20.80	0	1,704	0.00%
2022/03/08	4.2	20.75	1	21.30	20.30	3.2	1,706	0.19%
2022/03/07	3	22.32	3	22.15	21.70	0	1,650	0.00%
2022/03/04	19	22.25	14	22.18	22.05	5	1,538	0.32%
2022/03/03	5	21.64	36	21.60	21.70	-31	1,427	-2.17%
2022/03/02	25	22.19	27	21.99	21.80	-2	1,445	-0.14%
2022/03/01	0	0.00	5	21.75	21.70	-5	1,357	-0.37%
2022/02/25	5	21.10	22	21.52	21.40	-17	1,348	-1.26%
2022/02/24	15	20.85	0	0.00	20.80	15	1,347	1.11%
2022/02/23	0	0.00	93	21.42	21.40	-93	1,372	-6.77%
2022/02/22	6.1	21.35	5	21.20	21.15	1.1	1,388	0.08%
2022/02/21	3	20.98	27	21.45	21.35	-24	1,402	-1.71%
2022/02/18	13	20.90	9	20.90	20.90	4	1,387	0.29%
2022/02/17	0	0.00	4	20.94	20.80	-4	1,406	-0.28%
2022/02/16	6	20.69	4	20.65	20.65	2	1,433	0.14%
2022/02/15	1	20.35	0	0.00	20.35	1	1,500	0.07%
2022/02/14	1	20.40	76	20.43	20.55	-75	1,793	-4.18%
2022/02/11	0	0.00	22	20.95	20.90	-22	1,915	-1.15%
2022/02/10	4	21.14	17	21.16	21.05	-13	1,950	-0.67%
2022/02/09	11	20.85	3	20.97	21.00	8	1,981	0.40%
2022/02/08	1.2	20.71	5	20.51	20.65	-3.8	1,992	-0.19%
2022/02/07	5	19.70	0.1	20.05	20.00	4.9	2,007	0.24%
2022/01/26	1	19.45	20	19.55	19.40	-19	2,019	-0.94%
2022/01/25	2.1	19.62	20	19.78	19.55	-17.9	2,042	-0.88%
2022/01/24	8	19.98	35	20.05	20.10	-27	2,062	-1.31%
2022/01/21	2	20.50	8	21.18	20.50	-6	2,062	-0.29%
2022/01/20	0	0.00	1	20.60	20.65	-1	2,041	-0.05%
2022/01/19	5	20.55	0	0.00	20.55	5	2,065	0.24%
2022/01/18	3.1	20.73	0	0.00	20.75	3.1	2,084	0.15%
2022/01/17	3.2	20.73	2	20.62	20.70	1.1	2,105	0.05%
2022/01/14	5.1	21.39	1	20.90	20.90	4.1	2,164	0.19%
2022/01/13	4	21.80	5	21.75	21.70	-1	2,209	-0.05%
2022/01/12	4	20.75	13	20.80	20.80	-9	2,180	-0.41%
2022/01/11	0	0.00	82	21.08	21.05	-82	2,261	-3.63%
2022/01/10	0.1	21.25	2	21.30	21.20	-1.9	2,562	-0.07%
2022/01/07	2.1	21.06	0	0.00	21.05	2.1	3,163	0.07%
2022/01/05	0	0.00	35	21.40	21.40	-35	3,253	-1.08%
2022/01/04	15	21.66	1	21.70	21.65	14	3,247	0.43%
2021/12/29	6	22.15	0	0.00	22.20	6	3,311	0.18%
2021/12/28	13	22.00	0	0.00	22.00	13	3,336	0.39%
2021/12/27	0	0.00	40	22.03	22.00	-40	3,375	-1.18%
2021/12/24	35	22.20	1	22.00	21.95	34	3,417	0.99%
2021/12/20	1	22.05	18	22.16	22.10	-17	3,476	-0.49%
2021/12/17	0	0.00	5	22.09	21.80	-5	3,472	-0.14%
2021/12/16	5.1	21.71	2	21.80	21.65	3.1	3,470	0.09%
2021/12/15	0	0.00	1	21.60	21.60	-1	3,490	-0.03%
2021/12/14	1	21.50	0	0.00	21.50	1	3,517	0.03%
2021/12/10	0	0.00	1	21.70	21.60	-1	3,544	-0.03%
2021/12/09	18	22.00	0	0.00	21.90	18	3,603	0.50%
2021/12/07	4	21.70	14	21.75	21.75	-10	3,787	-0.26%
2021/12/06	0	0.00	16	21.40	21.40	-16	3,796	-0.42%
2021/12/03	0.1	21.40	0	21.50	21.40	0.1	3,845	0.00%
2021/12/02	0	0.00	10	21.35	21.30	-10	3,876	-0.26%
2021/11/30	3	21.62	12	21.61	21.55	-9	3,929	-0.23%
2021/11/29	12	21.45	20	21.40	21.45	-8	3,968	-0.20%
2021/11/26	2.1	22.10	4	22.15	21.95	-1.9	4,109	-0.05%
2021/11/24	13	22.95	0	0.00	22.90	13	4,270	0.30%
2021/11/23	32	22.81	1	22.90	22.50	31	4,295	0.72%
2021/11/22	0	0.00	12	22.80	22.80	-12	4,442	-0.27%
2021/11/19	0	0.00	1	23.05	22.50	-1	4,435	-0.02%
2021/11/18	0	0.00	1	22.80	22.75	-1	4,555	-0.02%
2021/11/16	0	0.00	13	22.35	22.35	-13	4,596	-0.28%
2021/11/15	2	22.60	4	22.53	22.60	-2	4,611	-0.04%
2021/11/12	6	23.06	2	22.98	23.00	4	4,648	0.09%
2021/11/11	12	23.85	11	23.96	23.80	1	4,618	0.02%
2021/11/10	0	0.00	5	23.08	22.65	-5	4,402	-0.11%
2021/11/09	16	22.20	7	22.41	22.20	9	4,328	0.21%
2021/11/08	15.1	22.00	2	22.45	22.00	13.1	4,340	0.30%
2021/11/05	0	0.00	1	21.60	21.85	-1	4,366	-0.02%
2021/11/04	1	21.90	1	21.70	21.75	0	4,403	0.00%
2021/11/03	2	21.75	1	21.65	21.75	1	4,434	0.02%
2021/11/02	1	21.80	18	21.25	21.25	-17	4,447	-0.38%
2021/11/01	0	0.00	15	21.67	21.70	-15	4,468	-0.34%
2021/10/29	0.1	21.10	11	21.13	21.15	-11	4,715	-0.23%
2021/10/28	0.1	21.35	0	0.00	21.30	0.1	5,019	0.00%
2021/10/26	0	0.00	157	21.75	21.55	-157	5,077	-3.09%	大賣/鉅額交易
2021/10/22	4.1	22.08	2	22.85	21.65	2.1	5,194	0.04%
2021/10/21	2	22.60	1	22.75	22.60	1	5,391	0.02%
2021/10/20	1.1	22.60	2	22.68	22.50	-1	5,359	-0.02%
2021/10/19	6.1	22.67	16	22.64	22.70	-10	5,356	-0.19%
2021/10/18	21	23.42	70	23.38	23.35	-49	5,335	-0.92%
2021/10/15	165	23.76	184.5	23.60	24.00	-19.5	5,106	-0.38%	大買/大賣/
2021/10/14	4	21.85	13	21.65	21.85	-9	4,560	-0.20%
2021/10/13	0	0.00	6	20.30	20.30	-6	4,599	-0.13%
2021/10/12	10	20.80	26	20.65	20.70	-16	4,627	-0.35%
2021/10/08	7	21.29	0	0.00	20.90	7	4,688	0.15%
2021/10/07	2	21.15	3	21.45	21.15	-1	4,765	-0.02%
2021/10/06	10	20.40	0	0.00	20.50	10	4,893	0.20%
2021/10/05	0	0.00	7	20.81	21.10	-7	4,965	-0.14%
2021/10/04	14	20.76	0	0.00	20.45	14	5,039	0.28%
2021/10/01	6	21.62	0	0.00	21.45	6	5,250	0.11%
2021/09/30	5	22.40	72	22.42	22.65	-67	5,369	-1.25%
2021/09/29	44	22.26	6	22.27	22.25	38	5,463	0.70%
2021/09/28	0	0.00	5	23.00	22.80	-5	5,624	-0.09%
2021/09/27	15.1	23.21	2	23.10	23.15	13.1	6,048	0.22%
2021/09/22	2.1	22.42	0	0.00	22.20	2.1	9,548	0.02%
2021/09/17	1	22.90	1	22.90	23.15	0	10,032	0.00%
2021/09/16	10.1	23.62	5	24.05	23.15	5.1	10,184	0.05%
2021/09/14	15	23.94	333	23.87	23.85	-318	10,661	-2.98%	大賣/鉅額交易
2021/09/13	8	24.69	174	24.30	24.70	-166	11,096	-1.50%	大賣/鉅額交易
2021/09/10	0.1	23.45	0	0.00	23.45	0.1	11,080	0.00%
2021/09/09	18.1	23.00	59	22.93	23.10	-41	11,149	-0.37%
2021/09/08	2	24.05	0	0.00	23.50	2	11,237	0.02%
2021/09/07	6	24.53	17	24.64	24.50	-11	11,346	-0.10%
2021/09/06	12.1	24.57	5	24.85	24.25	7.1	11,451	0.06%
2021/09/03	8	25.22	34	25.23	25.10	-26	11,510	-0.23%
2021/09/02	8.1	25.16	130	25.00	25.00	-121.9	11,619	-1.05%	大賣/鉅額交易
2021/09/01	22	25.81	10	25.45	25.40	12	11,733	0.10%
2021/08/31	7	25.24	12	25.29	25.20	-5	11,692	-0.04%
2021/08/30	18	25.43	33	25.96	25.20	-15	11,826	-0.13%
2021/08/27	15	24.22	16	24.61	25.00	-1	11,901	-0.01%
2021/08/26	30	24.39	29	24.38	24.30	1	12,052	0.01%
2021/08/25	11	23.80	27	23.82	23.95	-16	12,221	-0.13%
2021/08/24	32	23.79	31	23.95	23.50	1	12,544	0.01%
2021/08/23	5	23.10	3.4	23.29	23.25	1.6	13,352	0.01%
2021/08/20	11	22.23	10	22.43	22.25	1	13,684	0.01%
2021/08/18	2	22.60	6.1	21.89	23.35	-4.1	13,950	-0.03%
2021/08/17	12	22.87	2	22.73	22.05	10	14,075	0.07%
2021/08/16	9	22.97	24.2	23.47	22.65	-15.2	14,212	-0.11%
2021/08/13	7.2	24.13	0	0.00	24.00	7.2	14,369	0.05%
2021/08/12	15	24.47	2.1	24.70	24.90	12.9	14,895	0.09%
2021/08/11	8.1	25.12	0	0.00	24.35	8.1	15,384	0.05%
2021/08/10	11	25.36	38	25.62	25.25	-27	15,635	-0.17%
2021/08/09	33	26.30	1	26.00	25.90	32	15,861	0.20%
2021/08/06	1.2	26.70	1	27.00	26.50	0.2	16,268	0.00%
2021/08/05	1.2	26.68	0	0.00	26.70	1.2	16,622	0.01%
2021/08/04	6.2	27.23	12.4	27.38	27.25	-6.2	16,934	-0.04%
2021/08/03	6.2	27.20	6	27.05	26.70	0.2	17,762	0.00%
2021/08/02	10	25.48	22	25.76	25.75	-12	18,341	-0.07%
2021/07/30	10.1	25.42	16	25.87	25.25	-5.9	19,023	-0.03%
2021/07/29	16	25.63	0	0.00	25.60	16	19,285	0.08%
2021/07/28	9.1	25.61	2	26.80	25.30	7.1	19,489	0.04%
2021/07/27	5	26.86	26	27.11	26.45	-21	19,584	-0.11%
2021/07/26	2.1	25.70	48	26.16	25.60	-45.9	19,562	-0.23%
2021/07/23	46	25.88	23	25.82	25.95	23	19,779	0.12%
2021/07/22	14	25.31	0	0.00	25.00	14	20,097	0.07%
2021/07/21	3	25.55	0	0.00	25.45	3	20,417	0.01%
2021/07/20	30.1	26.44	2	26.15	26.15	28.1	20,727	0.14%
2021/07/19	8	27.31	21	27.19	27.05	-13	20,898	-0.06%
2021/07/16	12	26.59	0	0.00	26.70	12	21,110	0.06%
2021/07/15	0	0.00	4	26.40	26.80	-4	21,686	-0.02%
2021/07/14	230	25.79	7	25.73	25.65	223	22,664	0.98%	大買/鉅額交易
2021/07/13	6	26.16	11	26.15	25.95	-5	22,713	-0.02%
2021/07/12	11	27.90	8.2	27.44	27.20	2.8	23,445	0.01%
2021/07/09	25	27.15	227	27.34	27.20	-202	24,288	-0.83%	大賣/鉅額交易
2021/07/08	229.2	27.96	8	27.34	27.90	221.2	24,722	0.89%	大買/鉅額交易
2021/07/07	6	26.17	0	0.00	26.10	6	24,675	0.02%
2021/07/06	8	27.11	5	26.95	26.95	3	24,812	0.01%
2021/07/05	111	27.72	0	0.00	27.25	111	24,928	0.45%	大買/鉅額交易
2021/07/02	253	28.48	14	28.45	27.70	239	25,136	0.95%	大買/鉅額交易
2021/07/01	42	28.96	39.1	29.64	28.90	3	24,766	0.01%
2021/06/30	30	32.72	79	33.17	32.10	-49	24,033	-0.20%
2021/06/29	620	32.67	1,356.5	32.42	32.85	-736.4	22,926	-3.21%	大買/大賣/鉅額交易
2021/06/28	457	29.89	15.3	29.19	29.90	441.7	21,462	2.06%	大買/鉅額交易
2021/06/25	20	26.94	65	26.99	27.20	-45	20,990	-0.21%
2021/06/24	52	27.05	12	26.87	26.70	40	20,912	0.19%
2021/06/23	9	26.54	6	27.75	26.15	3	20,798	0.01%
2021/06/22	260	27.04	287	26.95	27.10	-27	20,514	-0.13%	大買/大賣/
2021/06/21	10	24.26	0	0.00	24.65	10	20,055	0.05%
2021/06/18	117	25.12	42	25.13	25.00	75	20,018	0.37%	大買/
2021/06/17	5	26.07	0	0.00	25.95	5	19,940	0.03%
2021/06/16	286	26.27	2.3	26.49	26.00	283.8	19,852	1.43%	大買/鉅額交易
2021/06/15	1.3	26.41	8	27.36	27.50	-6.8	19,733	-0.03%
2021/06/09	73.2	27.27	0	0.00	26.90	73.2	19,441	0.38%
2021/06/08	4	27.99	10	27.86	28.05	-6	19,302	-0.03%
2021/06/07	67	27.57	0	0.00	27.45	67	19,195	0.35%
2021/06/04	43.3	27.68	17	27.98	27.50	26.3	19,043	0.14%
2021/06/03	226	28.76	5.3	28.67	29.05	220.8	18,833	1.17%	大買/鉅額交易
2021/06/02	37	28.41	1	28.55	28.65	36	18,652	0.19%
2021/06/01	56	27.39	95.2	28.00	27.90	-39.2	18,353	-0.21%
2021/05/31	430.2	29.23	365	29.12	28.05	65.2	18,082	0.36%	大買/大賣/
2021/05/28	19	26.71	24	26.68	26.75	-5	17,162	-0.03%
2021/05/27	298	24.45	3	24.58	24.35	295	16,831	1.75%	大買/鉅額交易
2021/05/26	20	24.75	23	24.32	24.30	-3	16,680	-0.02%
2021/05/25	4	24.49	127	23.92	24.00	-123	16,594	-0.74%	大賣/鉅額交易
2021/05/24	104	24.19	0	0.00	23.90	104	16,513	0.63%	大買/鉅額交易
2021/05/21	4	24.00	1	24.70	24.30	3	16,506	0.02%
2021/05/20	19	24.38	1,255	23.61	23.20	-1,236	16,469	-7.50%	大賣/鉅額交易
2021/05/19	401	25.64	418	25.64	25.65	-17	15,940	-0.11%	大買/大賣/
2021/05/18	16.1	22.30	54	23.22	23.35	-38	15,576	-0.24%
2021/05/17	62	21.32	9	21.76	21.25	53	15,313	0.35%
2021/05/14	13.2	24.99	113	25.02	23.60	-99.8	15,036	-0.66%	大賣/
2021/05/13	1	26.70	50.1	25.82	25.30	-49.1	14,596	-0.34%
2021/05/12	8	28.84	41	28.99	28.10	-33	14,214	-0.23%
2021/05/11	61.1	33.94	30.5	34.33	31.20	30.6	13,892	0.22%
2021/05/10	37.5	34.16	42	33.74	34.65	-4.5	12,902	-0.03%
2021/05/07	24	31.96	25	30.47	31.50	-1	12,022	-0.01%
2021/05/06	38	30.58	37	30.95	31.10	1	11,314	0.01%
2021/05/05	2	28.80	49	28.63	29.30	-47	10,999	-0.43%
2021/05/04	34	26.68	23	26.59	26.65	11	10,761	0.10%
2021/05/03	35	31.99	129	29.43	28.80	-94	10,566	-0.89%	大賣/
2021/04/29	3	32.17	30	33.50	31.95	-27	10,380	-0.26%
2021/04/28	12	33.24	140	33.43	33.55	-128	10,155	-1.26%	大賣/鉅額交易
2021/04/27	47	28.78	31.1	28.95	30.70	15.9	9,860	0.16%
2021/04/26	7	27.92	48	27.30	27.95	-41	9,500	-0.43%
2021/04/23	10	25.42	21	25.02	25.70	-11	9,189	-0.12%
2021/04/22	36	26.58	26	25.66	25.15	10	9,057	0.11%
2021/04/21	126.1	24.10	32	24.68	24.60	94.1	8,755	1.07%	大買/
2021/04/20	462	24.88	648	24.88	24.90	-186	8,207	-2.27%	大買/大賣/鉅額交易
2021/04/19	334	22.65	10.3	22.65	22.65	323.7	7,332	4.41%	大買/鉅額交易
2021/04/16	31	19.75	535	20.14	20.60	-504	7,353	-6.85%	大賣/鉅額交易
2021/04/15	677	18.87	432.4	18.94	18.75	244.6	6,520	3.75%	大買/大賣/鉅額交易
2021/04/14	37	17.17	352.1	16.76	17.25	-315.1	5,632	-5.59%	大賣/鉅額交易
2021/04/13	70.5	16.24	227	16.40	16.05	-156.5	5,270	-2.97%	大賣/鉅額交易
2021/04/12	589	16.26	36	15.82	16.65	553	5,144	10.75%	大買/鉅額交易
2021/04/09	236	15.43	228	15.22	15.25	8	4,978	0.16%	大買/大賣/
2021/04/08	285	15.67	9	15.57	15.85	276	4,808	5.74%	大買/鉅額交易
2021/04/07	4	14.58	134	14.48	14.55	-130	4,532	-2.87%	大賣/鉅額交易
2021/04/06	149	14.43	0	0.00	14.55	149	4,587	3.25%	大買/鉅額交易
2021/04/01	179	14.06	0	0.00	14.00	179	4,603	3.89%	大買/鉅額交易
2021/03/31	180	13.85	25	13.85	13.90	155	4,740	3.27%	大買/鉅額交易
2021/03/30	9	13.72	14.2	13.70	13.70	-5.2	5,214	-0.10%
2021/03/29	30	14.03	0	0.00	13.80	30	5,488	0.55%
2021/03/26	4	13.80	0	0.00	13.75	4	6,484	0.06%
2021/03/25	1	13.80	18	13.66	13.65	-17	7,195	-0.24%
2021/03/24	19	13.57	35	13.41	13.60	-16	7,645	-0.21%
2021/03/23	15	13.53	0	0.00	13.35	15	7,934	0.19%
2021/03/22	39	13.62	6	13.41	13.55	33	8,246	0.40%
2021/03/19	3	13.20	5	13.25	13.25	-2	8,228	-0.02%
2021/03/18	0	0.00	18	13.40	13.30	-18	8,283	-0.22%
2021/03/16	0	0.00	1	13.20	13.10	-1	8,311	-0.01%
2021/03/15	25	13.46	0	0.00	13.30	25	8,317	0.30%
2021/03/11	0	0.00	45	13.33	13.35	-45	8,342	-0.54%
2021/03/10	1	13.35	0	0.00	13.30	1	8,399	0.01%
2021/03/09	0	0.00	188.4	13.32	13.30	-188.4	8,424	-2.24%	大賣/鉅額交易
2021/03/08	16	13.48	0	0.00	13.20	16	8,473	0.19%
2021/03/05	0	0.00	14	13.20	13.10	-14	8,584	-0.16%
2021/03/04	0	0.00	20	13.35	13.40	-20	8,723	-0.23%
2021/03/03	22	13.35	30	13.07	13.30	-8	8,755	-0.09%
2021/03/02	0	0.00	30	13.20	12.95	-30	8,828	-0.34%
2021/02/26	16	13.12	0	0.00	13.05	16	8,977	0.18%
2021/02/25	1	13.45	40	13.40	13.40	-39	8,990	-0.43%
2021/02/24	2	13.80	21	13.62	13.15	-19	8,971	-0.21%
2021/02/23	73	13.68	51	13.61	13.50	22	8,869	0.25%
2021/02/22	78	13.26	0	0.00	13.50	78	8,706	0.90%
2021/02/19	17	12.61	0	0.00	12.50	17	8,518	0.20%
2021/02/18	40	12.52	31	12.74	12.70	9	8,587	0.10%
2021/02/17	8	11.81	2	11.60	11.95	6	8,424	0.07%
2021/02/05	2	11.20	0	0.00	11.25	2	8,372	0.02%
2021/02/03	0	0.00	121	11.43	11.45	-121	8,381	-1.44%	大賣/鉅額交易
2021/02/02	1	11.35	0	0.00	11.50	1	8,397	0.01%
2021/02/01	0	0.00	3	11.23	11.30	-3	8,378	-0.04%
2021/01/26	0	0.00	6	11.60	11.30	-6	8,533	-0.07%
2021/01/21	0	0.00	9	11.50	11.30	-9	8,632	-0.10%
2021/01/19	0	0.00	4	12.15	12.10	-4	8,527	-0.05%
2021/01/14	0	0.00	20	12.80	12.85	-20	8,407	-0.24%
2021/01/13	8	12.96	11	13.21	13.00	-3	8,382	-0.04%
2021/01/12	122	13.21	1	14.00	12.95	121	8,306	1.46%	大買/鉅額交易
2021/01/11	9	14.11	1	14.35	13.95	8	8,139	0.10%
2021/01/08	1	13.70	0	0.00	13.75	1	7,991	0.01%
2021/01/07	2	13.83	0	0.00	13.80	2	7,948	0.03%
2021/01/06	18	14.23	5	13.90	13.60	13	7,934	0.16%
2021/01/04	1	13.50	1	13.80	13.95	0	7,797	0.00%
2020/12/31	0	0.00	2.1	13.75	13.70	-2.1	7,673	-0.03%
2020/12/30	316	13.67	8	13.66	13.60	308	7,618	4.04%	大買/鉅額交易
2020/12/29	24	13.57	7	13.69	13.45	17	7,513	0.23%
2020/12/28	11	13.64	0	0.00	13.55	11	7,398	0.15%
2020/12/25	5	13.70	21	14.03	13.85	-16	7,256	-0.22%
2020/12/24	3	14.42	11	14.78	14.20	-8	7,062	-0.11%
2020/12/23	6	13.43	5	13.75	14.05	1	6,530	0.02%
2020/12/22	63	15.27	60.2	15.07	13.60	2.8	6,242	0.05%
2020/12/21	23.3	14.07	9	14.13	14.55	14.3	5,204	0.27%
2020/12/18	23	13.21	8	12.84	13.30	15	4,473	0.34%
2020/12/17	12	12.40	5	12.52	12.35	7	3,943	0.18%
2020/12/16	33	13.05	36	13.01	13.10	-3	3,637	-0.08%
2020/12/15	0	0.00	1	12.40	11.95	-1	3,303	-0.03%
2020/12/14	0	0.00	4	12.20	12.20	-4	3,283	-0.12%
2020/12/11	168	11.79	2	12.00	11.75	166	3,268	5.08%	大買/鉅額交易
2020/12/10	2	11.80	0	0.00	11.85	2	3,284	0.06%
2020/12/07	1	12.35	0	0.00	11.95	1	3,729	0.03%
2020/12/04	2	12.10	0	0.00	12.05	2	3,708	0.05%
2020/12/02	2	12.10	1	12.10	12.00	1	4,000	0.02%
2020/12/01	0	0.00	2	12.55	12.30	-2	3,927	-0.05%
2020/11/30	2	12.38	2	12.55	12.45	0	3,814	0.00%
2020/11/27	5	11.60	12	12.08	12.15	-7	3,655	-0.19%
2020/11/26	16	11.72	19	11.80	11.85	-3	3,567	-0.08%
2020/11/25	10	11.75	0	0.00	11.80	10	3,548	0.28%
2020/11/24	2	11.25	3	11.35	11.25	-1	3,367	-0.03%
2020/11/20	3	11.00	0	0.00	11.00	3	3,283	0.09%
2020/11/17	0	0.00	5	10.90	10.90	-5	3,388	-0.15%
2020/11/12	5	10.55	0	0.00	10.55	5	3,418	0.15%
2020/11/03	50	11.10	53	11.21	11.35	-3	3,224	-0.09%
2020/10/29	0	0.00	2	10.55	10.60	-2	2,826	-0.07%
2020/10/27	108	10.77	0	0.00	10.75	108	2,805	3.85%	大買/鉅額交易
2020/10/22	5	10.65	5	10.90	10.65	0	2,746	0.00%
2020/10/21	0	0.00	8	10.70	10.75	-8	2,708	-0.30%
2020/10/19	5	10.55	0	0.00	10.55	5	2,673	0.19%
2020/10/16	117	10.62	0	0.00	10.60	117	2,662	4.40%	大買/鉅額交易
2020/10/15	0	0.00	200	10.52	10.50	-200	2,641	-7.57%	大賣/鉅額交易
2020/10/14	8	10.64	0	0.00	10.60	8	2,620	0.31%
2020/10/13	4	10.70	0	0.00	10.70	4	2,583	0.15%
2020/10/12	4	10.40	1	10.35	10.40	3	2,482	0.12%
2020/10/08	9	10.15	0	0.00	10.15	9	2,463	0.37%
2020/10/06	4	10.05	0	0.00	10.05	4	2,445	0.16%
2020/10/05	4	9.92	0	0.00	9.92	4	2,442	0.16%
2020/09/29	9	9.77	0	0.00	9.77	9	2,477	0.36%
2020/09/28	0	0.00	3	9.85	9.94	-3	2,507	-0.12%
2020/09/25	4	9.70	0	0.00	9.70	4	2,526	0.16%
2020/09/24	0	0.00	3	9.95	9.90	-3	2,519	-0.12%
2020/09/23	0	0.00	90	10.23	10.20	-90	2,532	-3.55%
2020/09/21	14	10.62	1	10.65	10.60	13	2,568	0.51%
2020/09/18	0	0.00	5	10.90	10.85	-5	2,543	-0.20%
2020/09/16	0	0.00	101.1	10.70	10.60	-101.1	2,463	-4.10%	大賣/鉅額交易
2020/09/15	100	11.00	0	0.00	11.00	100	2,406	4.16%
2020/09/14	6	11.05	10	11.15	10.95	-4	2,366	-0.17%
2020/09/11	112	11.15	7	11.31	10.70	105	2,234	4.70%	大買/鉅額交易
2020/09/10	61	10.96	50	11.09	11.20	11	1,965	0.56%
2020/09/08	44	10.83	0	0.00	10.60	44	1,763	2.50%
2020/09/07	5	10.55	5	10.85	10.95	0	1,529	0.00%
2020/09/01	0	0.00	58	10.05	10.15	-58	1,285	-4.51%
2020/08/31	0	0.00	2	10.05	10.10	-2	1,254	-0.16%
2020/08/25	5	9.85	0	0.00	9.83	5	1,126	0.44%
2020/08/24	3	9.78	5.5	9.70	9.95	-2.5	1,095	-0.23%
2020/08/19	0	0.00	10	9.72	9.64	-10	973	-1.03%
2020/08/18	10	9.72	1	9.81	9.96	9	921	0.98%
2020/08/03	3	8.56	0	0.00	8.57	3	882	0.34%
2020/07/03	2	10.05	0	0.00	10.05	2	1,150	0.17%
2020/07/02	0	0.00	46.8	10.12	10.10	-46.8	1,134	-4.13%
2020/07/01	0	0.00	10	9.91	10.05	-10	1,068	-0.94%
2020/06/30	10	9.95	0	0.00	10.00	10	1,033	0.97%
2020/05/29	100	9.35	0	0.00	9.38	100	1,035	9.66%
2020/05/27	0	0.00	1	9.32	9.32	-1	1,024	-0.10%
2020/05/20	0	0.00	1	9.24	9.19	-1	1,008	-0.10%
2020/05/12	2	9.31	28	9.20	9.25	-26	976	-2.66%
2020/05/11	0	0.00	1	9.97	9.67	-1	924	-0.11%
2020/05/06	0	0.00	1	10.50	10.10	-1	843	-0.12%
2020/05/05	1	9.64	3	10.11	10.40	-2	769	-0.26%
2020/04/16	1	9.57	0	0.00	9.52	1	579	0.17%
2020/04/15	1	9.78	0	0.00	9.63	1	569	0.18%
2020/04/14	2	9.81	0	0.00	9.73	2	555	0.36%
2020/03/03	0	0.00	5	8.77	8.77	-5	308	-1.62%
2020/01/14	0	0.00	8	9.86	9.85	-8	407	-1.96%
2020/01/03	0	0.00	3	9.93	9.91	-3	442	-0.68%
2019/12/31	6	9.95	0	0.00	9.95	6	433	1.38%
2019/12/30	0	0.00	2	9.97	9.99	-2	433	-0.46%
2019/12/27	5	9.99	0	0.00	10.05	5	436	1.15%
2019/12/20	0	0.00	14.1	9.92	9.95	-14.1	429	-3.28%
2019/12/16	0	0.00	0.6	9.76	9.80	-0.6	397	-0.16%
2019/12/11	0	0.00	3	9.87	9.80	-3	401	-0.75%
2019/12/10	2	9.80	0	0.00	9.79	2	405	0.49%
2019/12/04	2	9.74	0	0.00	9.73	2	408	0.49%
2019/11/29	1	9.77	12	9.81	9.77	-11	527	-2.09%
2019/11/13	0	0.00	1	9.76	9.85	-1	586	-0.17%
2019/11/08	0	0.00	1	9.91	9.89	-1	618	-0.16%
2019/11/05	7	9.92	46	9.93	9.93	-39	640	-6.09%
2019/11/01	5	9.90	0	0.00	9.89	5	651	0.77%
2019/10/31	3	9.96	0	0.00	9.96	3	657	0.46%
2019/10/30	1	9.95	0	0.00	9.95	1	656	0.15%
2019/10/25	3	9.91	0	0.00	9.92	3	621	0.48%
2019/10/21	0	0.00	20	9.95	9.96	-20	584	-3.42%
2019/10/01	0	0.00	1	9.74	9.72	-1	686	-0.15%
2019/09/23	3	9.96	2	9.97	9.99	1	738	0.14%
2019/09/20	2	9.98	0	0.00	9.98	2	746	0.27%
2019/09/19	3	9.95	0	0.00	9.96	3	745	0.40%
2019/09/17	3	9.95	0	0.00	9.95	3	744	0.40%
2019/09/04	105	10.22	0	0.00	10.20	105	747	14.05%	大買/鉅額交易
2019/08/23	5	9.92	0	0.00	9.83	5	710	0.70%
2019/08/22	3	9.75	0	0.00	9.68	3	725	0.41%
2019/07/29	0	0.00	1	9.87	9.88	-1	1,208	-0.08%
2019/07/26	3	9.87	0	0.00	9.87	3	1,209	0.25%
2019/07/25	3	9.94	0	0.00	9.89	3	1,208	0.25%
2019/07/23	0	0.00	15	9.96	9.96	-15	1,200	-1.25%
2019/07/22	2	10.00	5	10.05	10.00	-3	1,194	-0.25%
2019/07/16	17	10.29	14	10.37	10.20	3	1,241	0.24%
2019/07/15	0	0.00	5	10.05	10.05	-5	1,158	-0.43%
2019/07/10	2	9.83	0	0.00	9.83	2	1,244	0.16%
2019/07/09	5	9.85	0	0.00	9.83	5	1,243	0.40%
2019/07/08	5	9.91	0	0.00	9.90	5	1,249	0.40%
2019/07/04	0	0.00	0.8	9.91	9.95	-0.8	1,251	-0.07%
2019/07/03	5	9.89	0	0.00	9.94	5	1,252	0.40%
2019/07/01	5	9.83	0	0.00	9.83	5	1,227	0.41%
2019/06/25	0	0.00	1	10.10	10.10	-1	1,216	-0.08%
2019/06/14	0	0.00	2	10.25	10.25	-2	1,224	-0.16%
2019/06/12	155	10.12	2	10.15	10.10	153	1,227	12.47%	大買/鉅額交易
2019/05/30	2	10.35	0	0.00	10.35	2	1,187	0.17%
2019/05/28	0	0.00	14	10.54	10.45	-14	1,132	-1.24%
2019/05/22	0	0.00	2	10.20	10.05	-2	1,107	-0.18%
2019/05/21	2	10.05	0	0.00	10.05	2	1,095	0.18%
2019/05/20	22	10.20	20	10.25	10.15	2	1,074	0.19%
2019/05/17	2	10.00	0	0.00	10.15	2	1,033	0.19%
2019/05/15	11	10.41	0	0.00	10.35	11	956	1.15%
2019/05/13	0	0.00	20	10.05	9.90	-20	786	-2.54%
2019/05/10	10	9.65	0	0.00	9.59	10	698	1.43%
2019/05/08	1	9.37	0	0.00	9.38	1	631	0.16%
2019/04/24	2.8	9.71	0	0.00	9.54	2.8	624	0.45%
2019/04/18	0	0.00	1	9.64	9.46	-1	552	-0.18%
2019/04/17	21	9.82	1	9.70	9.66	20	543	3.68%
2019/03/13	0	0.00	86	9.61	9.56	-86	386	-22.23%
2019/03/12	0	0.00	34	9.65	9.62	-34	400	-8.50%
2019/03/11	0	0.00	55	9.65	9.64	-55	409	-13.42%
2019/03/08	0	0.00	66	9.61	9.62	-66	431	-15.30%
2019/03/06	1	9.65	1	9.63	9.63	0	471	0.00%
2019/03/05	0	0.00	20	9.64	9.62	-20	510	-3.92%
2019/03/04	0	0.00	50	9.72	9.71	-50	626	-7.99%
2019/02/26	0	0.00	1	9.88	9.88	-1	791	-0.13%
2019/02/25	2	9.72	1	9.77	9.65	1	760	0.13%
2019/02/22	1	9.30	0	0.00	9.30	1	752	0.13%
2019/02/11	0	0.00	1	9.21	9.22	-1	787	-0.13%
2019/01/07	1	9.20	0	0.00	9.22	1	887	0.11%
2018/12/21	0	0.00	4	9.25	9.20	-4	919	-0.44%
2018/12/10	1	9.43	0	0.00	9.41	1	916	0.11%
2018/12/06	0	0.00	2	9.69	9.60	-2	918	-0.22%
2018/12/04	0	0.00	2	10.10	10.05	-2	897	-0.22%
2018/12/03	1	10.10	9	10.15	10.05	-8	891	-0.90%
2018/11/30	0	0.00	1	9.98	10.00	-1	868	-0.12%
2018/11/29	1	10.05	0	0.00	10.00	1	852	0.12%
2018/11/28	0	0.00	1	10.15	10.15	-1	823	-0.12%
2018/11/27	6	10.30	1	10.20	10.40	5	787	0.63%
2018/11/26	7	10.16	0	0.00	10.15	7	668	1.05%
2018/11/21	2	9.47	0	0.00	9.35	2	491	0.41%
2018/11/08	1	9.63	0	0.00	9.53	1	502	0.20%
2018/11/06	0	0.00	2	9.33	9.32	-2	515	-0.39%
2018/11/02	0	0.00	2	9.09	9.05	-2	479	-0.42%
2018/10/15	0	0.00	1	8.88	8.86	-1	557	-0.18%
2018/10/08	0	0.00	3	9.63	9.63	-3	555	-0.54%
2018/09/28	10	9.81	0	0.00	9.80	10	591	1.69%
2018/09/11	0	0.00	4	9.13	9.28	-4	857	-0.47%
2018/08/20	0	0.00	1	9.37	9.22	-1	1,285	-0.08%
2018/08/17	1	9.57	0	0.00	9.47	1	1,331	0.08%
2018/08/14	0	0.00	12	9.98	9.95	-12	1,353	-0.89%
2018/08/13	0	0.00	10	10.34	10.15	-10	1,339	-0.75%
2018/08/10	1	10.50	0	0.00	10.40	1	1,343	0.07%
2018/08/07	0	0.00	38	10.43	10.45	-38	1,469	-2.59%
2018/08/03	0	0.00	6	10.48	10.50	-6	1,582	-0.38%
2018/08/02	0	0.00	6	10.50	10.45	-6	1,608	-0.37%
2018/08/01	0	0.00	83	10.66	10.65	-83	1,635	-5.08%
2018/07/31	0	0.00	56	10.69	10.75	-56	1,697	-3.30%
2018/07/30	4	11.00	4	10.85	10.90	0	1,724	0.00%
2018/07/25	2	10.35	0	0.00	10.30	2	1,794	0.11%
2018/07/09	21	10.40	0	0.00	10.35	21	2,703	0.78%
2018/07/06	22	10.35	0	0.00	10.30	22	2,768	0.79%
2018/07/05	0	0.00	2	10.55	10.35	-2	2,877	-0.07%
2018/07/03	120	11.50	10	11.35	11.35	110	4,163	2.64%	大買/鉅額交易
2018/06/29	3	11.50	46	11.49	11.50	-43	4,355	-0.99%
2018/06/28	2	11.45	33	11.46	11.45	-31	4,366	-0.71%
2018/06/26	1	11.70	0	0.00	11.65	1	4,517	0.02%
2018/06/22	1	11.55	2	11.55	11.50	-1	4,704	-0.02%
2018/06/21	0	0.00	7	11.65	11.65	-7	4,705	-0.15%
2018/06/20	7	11.61	7	11.60	11.70	0	4,727	0.00%
2018/06/19	11	11.80	5	11.65	11.60	6	4,730	0.13%
2018/06/15	0	0.00	3	11.70	11.75	-3	4,698	-0.06%
2018/06/14	50	11.90	0	0.00	11.75	50	4,791	1.04%
2018/06/13	133	11.95	11	11.96	11.85	122	4,798	2.54%	大買/鉅額交易
2018/06/12	6	11.85	19.3	11.88	11.85	-13.3	4,817	-0.28%
2018/06/11	28	12.00	29	12.01	11.95	-1	4,811	-0.02%
2018/06/08	5	11.74	5	11.70	11.70	0	4,755	0.00%
2018/06/07	3	11.85	17	11.80	11.75	-14	4,763	-0.29%
2018/06/06	1	11.75	0	0.00	11.70	1	4,744	0.02%
2018/06/05	4	11.75	253	11.66	11.60	-249	4,733	-5.26%	大賣/鉅額交易
2018/06/04	114	11.82	0	0.00	11.70	114	4,723	2.41%	大買/鉅額交易
2018/06/01	61	11.83	12	11.75	11.75	49	4,715	1.04%
2018/05/31	60	11.66	42	11.75	11.80	18	4,707	0.38%
2018/05/30	44	11.68	70	11.56	11.55	-26	4,660	-0.56%
2018/05/29	33	11.72	27	11.63	11.60	6	4,650	0.13%
2018/05/28	13	11.76	62	11.62	11.60	-49	4,686	-1.05%
2018/05/25	90	11.86	2	11.90	11.75	88	4,689	1.88%
2018/05/24	26	11.71	4	11.60	11.60	22	4,644	0.47%
2018/05/23	5	11.75	22	11.67	11.65	-17	4,646	-0.37%
2018/05/22	44	11.79	7	11.70	11.65	37	4,630	0.80%
2018/05/21	11	11.80	0	0.00	11.70	11	4,628	0.24%
2018/05/17	5	11.76	44	11.72	11.70	-39	4,647	-0.84%
2018/05/16	33	12.01	65	11.88	11.75	-32	4,645	-0.69%
2018/05/15	18	11.89	51	11.82	11.75	-33	4,616	-0.71%
2018/05/14	113	12.09	46	12.00	11.95	67	4,662	1.44%	大買/
2018/05/11	48	12.06	2	11.90	11.90	46	4,607	1.00%
2018/05/10	0	0.00	23	11.90	11.90	-23	4,587	-0.50%
2018/05/09	14	12.09	112	12.02	12.00	-98	4,578	-2.14%	大賣/
2018/05/08	128	12.16	113	11.89	12.05	15	4,572	0.33%	大買/大賣/
2018/05/07	6	11.83	113	11.90	11.90	-107	4,550	-2.35%	大賣/鉅額交易
2018/05/04	175	12.02	1	12.00	12.10	174	4,547	3.83%	大買/鉅額交易
2018/05/03	4	11.94	47	11.80	11.70	-43	4,513	-0.95%
2018/05/02	35	12.12	238	12.02	12.05	-203	4,512	-4.50%	大賣/鉅額交易
2018/04/30	257	12.40	7	12.32	12.25	250	4,538	5.51%	大買/鉅額交易
2018/04/27	0	0.00	54	12.01	12.05	-54	4,857	-1.11%
2018/04/26	29	12.25	59	12.36	12.00	-30	4,877	-0.62%
2018/04/25	65	12.43	34	12.14	12.40	31	4,854	0.64%
2018/04/24	16	12.37	116	12.34	12.25	-100	4,841	-2.07%	大賣/
2018/04/23	112	12.56	149	12.44	12.60	-37	4,739	-0.78%	大買/大賣/
2018/04/20	147	12.60	77	12.50	12.40	70	4,705	1.49%	大買/
2018/04/19	134	12.42	17	12.27	12.40	117	4,650	2.52%	大買/鉅額交易
2018/04/18	5	12.05	77	12.13	12.05	-72	4,582	-1.57%
2018/04/17	84	12.34	27	12.23	12.05	57	4,668	1.22%
2018/04/16	9	12.02	95	11.91	11.90	-86	4,870	-1.77%
2018/04/13	77	12.37	45	12.16	12.05	32	4,984	0.64%
2018/04/12	9	12.31	16	12.29	12.20	-7	5,000	-0.14%
2018/04/11	69	12.42	66	12.41	12.55	3	5,026	0.06%
2018/04/10	82	13.51	478	13.47	12.40	-396	5,040	-7.86%	大賣/鉅額交易
2018/04/09	355	12.58	187	12.51	13.20	168	4,437	3.79%	大買/大賣/鉅額交易
2018/04/03	39	11.78	43	11.82	12.00	-4	3,859	-0.10%
2018/04/02	142	12.18	35	12.29	11.95	107	4,154	2.58%	大買/鉅額交易
2018/03/30	4	11.80	23.2	11.93	11.75	-19.2	4,042	-0.48%
2018/03/29	31	11.88	34	11.79	11.80	-3	3,993	-0.08%
2018/03/28	34	11.77	79	11.70	11.60	-45	3,906	-1.15%
2018/03/27	106	11.72	21	11.53	11.70	85	3,885	2.19%	大買/
2018/03/26	113	11.26	5	11.30	11.25	108	3,824	2.82%	大買/鉅額交易
2018/03/23	0	0.00	1	11.10	11.15	-1	3,823	-0.03%
2018/03/22	77	11.52	5	11.48	11.45	72	3,858	1.87%
2018/03/21	8	11.48	74	11.41	11.50	-66	3,845	-1.72%
2018/03/20	52	11.52	0	0.00	11.35	52	3,818	1.36%
2018/03/19	0	0.00	1	11.05	11.10	-1	3,732	-0.03%
2018/03/16	6	11.03	14	11.07	11.10	-8	3,739	-0.21%
2018/03/15	1	10.95	0	0.00	11.10	1	3,729	0.03%
2018/03/14	0	0.00	8	11.05	11.05	-8	3,740	-0.21%
2018/03/13	35	11.01	0	0.00	10.95	35	3,737	0.94%
2018/03/08	4	10.70	0	0.00	10.70	4	3,816	0.10%
2018/03/05	42	10.90	47	10.89	10.75	-5	4,109	-0.12%
2018/03/02	62	11.06	26	11.14	11.05	36	4,458	0.81%
2018/03/01	17	11.33	16	10.95	11.35	1	4,624	0.02%
2018/02/27	13	11.08	19	10.99	11.05	-6	4,608	-0.13%
2018/02/26	10	11.13	5	11.00	10.90	5	4,605	0.11%
2018/02/23	7	10.95	2	10.90	10.85	5	4,609	0.11%
2018/02/22	0	0.00	3	10.60	10.55	-3	4,666	-0.06%
2018/02/21	3	10.50	0	0.00	10.55	3	4,685	0.06%
2018/02/12	1	10.20	9	10.25	10.25	-8	4,692	-0.17%
2018/02/07	0	0.00	1	10.70	10.50	-1	4,690	-0.02%
2018/02/06	7	10.45	14	10.34	10.30	-7	4,694	-0.15%
2018/02/05	0	0.00	12	10.96	11.15	-12	4,692	-0.26%
2018/02/02	5	11.40	0	0.00	11.30	5	5,052	0.10%
2018/01/30	0	0.00	13	11.51	11.40	-13	5,144	-0.25%
2018/01/29	3	11.75	7	11.66	11.65	-4	5,110	-0.08%
2018/01/26	1.8	11.77	0	0.00	11.80	1.8	5,088	0.04%
2018/01/25	9	11.96	3	12.00	11.80	6	5,071	0.12%
2018/01/24	5	11.95	72	11.91	11.90	-67	5,028	-1.33%
2018/01/23	96	12.16	17	12.17	12.10	79	5,016	1.57%
2018/01/22	10	11.76	0	0.00	11.60	10	4,674	0.21%
2018/01/19	0	0.00	3	11.43	11.50	-3	4,646	-0.06%
2018/01/18	6	11.57	0	0.00	11.60	6	4,617	0.13%
2018/01/16	7	11.81	74	11.82	11.80	-67	4,566	-1.47%
2018/01/15	44	12.00	46	11.90	12.00	-2	4,538	-0.04%
2018/01/12	65	11.98	13	11.88	11.95	52	4,485	1.16%
2018/01/11	24	11.98	127	12.06	11.80	-103	4,433	-2.32%	大賣/鉅額交易
2018/01/10	153	12.20	17	12.00	12.10	136	4,334	3.14%	大買/鉅額交易
2018/01/09	25	11.89	10	11.90	11.85	15	4,243	0.35%
2018/01/08	0	0.00	5	11.90	11.85	-5	4,098	-0.12%
2018/01/05	20	11.90	20	11.89	11.85	0	4,037	0.00%
2018/01/04	26	11.98	15	11.87	11.90	11	3,947	0.28%
2018/01/03	0	0.00	8	11.67	11.75	-8	3,817	-0.21%
2018/01/02	3	11.88	13	11.82	11.80	-10	3,752	-0.27%