榮成 (1909)-中國信託券商分點個股進出

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

榮成

(1909)

可現股當沖

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

立即追蹤
本地時間: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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/17	0	0.00	3	15.35	15.40	-3	2,124	-0.14%
2024/05/16	5	15.08	53	15.06	15.15	-48	2,089	-2.30%
2024/05/15	2	15.15	2	15.25	15.20	0	2,063	0.00%
2024/05/14	4	15.30	0	0.00	15.20	4	2,037	0.20%
2024/05/13	2	15.33	6	15.36	15.35	-4	2,038	-0.20%
2024/05/10	10	15.63	5.4	15.63	15.45	4.6	2,030	0.23%
2024/05/09	1	15.25	200	15.32	15.20	-199	2,002	-9.94%	大賣/鉅額交易
2024/05/08	3	15.25	2	15.25	15.30	1	1,971	0.05%
2024/05/07	0	0.00	3	15.35	15.40	-3	1,965	-0.15%
2024/05/06	5	15.60	3	15.73	15.60	2	1,948	0.10%
2024/05/03	1	15.70	0.1	15.70	15.70	0.9	1,926	0.05%
2024/05/02	22	15.92	2	15.95	15.95	20	1,900	1.05%
2024/04/30	22	15.64	0	0.00	15.60	22	1,867	1.18%
2024/04/29	4	15.68	0	0.00	15.90	4	1,839	0.22%
2024/04/26	2	15.25	2	15.45	15.45	0	1,789	0.00%
2024/04/25	9	15.66	8	15.56	15.50	1	1,767	0.06%
2024/04/24	0	0.00	3	15.23	15.20	-3	1,613	-0.19%
2024/04/23	1	15.10	0	0.00	15.00	1	1,596	0.06%
2024/04/22	0	0.00	16	15.05	15.10	-16	1,611	-0.99%
2024/04/19	2	14.60	0	0.00	14.55	2	1,545	0.13%
2024/04/18	0	0.00	3.8	14.79	14.90	-3.8	1,499	-0.25%
2024/04/16	2.4	14.55	0	0.00	14.55	2.4	1,488	0.16%
2024/04/12	0	0.00	1	14.85	14.95	-1	1,421	-0.07%
2024/04/11	5	14.90	40	14.90	14.85	-35	1,415	-2.47%
2024/04/10	0	0.00	3	15.17	15.10	-3	1,400	-0.21%
2024/04/09	5	15.10	7	15.24	15.20	-2	1,387	-0.14%
2024/04/08	0	0.00	3	15.03	15.00	-3	1,327	-0.23%
2024/04/03	0	0.00	1	14.90	14.90	-1	1,294	-0.08%
2024/04/02	3	14.75	1	14.75	14.80	2	1,283	0.16%
2024/04/01	2	14.90	2.1	14.92	14.95	-0.1	1,282	0.00%
2024/03/29	0	0.00	4	14.71	14.75	-4	1,257	-0.32%
2024/03/28	13	14.74	4	14.73	14.55	9	1,234	0.73%
2024/03/27	0	0.00	7	14.55	14.60	-7	1,199	-0.58%
2024/03/26	7	14.50	1	14.65	14.50	6	1,195	0.50%
2024/03/25	13	14.67	6	14.63	14.70	7	1,183	0.59%
2024/03/21	0	0.00	4	14.35	14.40	-4	1,200	-0.33%
2024/03/19	1	14.20	1	14.20	14.20	0	1,200	0.00%
2024/03/18	1	14.20	12	14.22	14.30	-11	1,236	-0.89%
2024/03/15	6	14.17	8	14.26	14.15	-2	1,235	-0.16%
2024/03/13	0	0.00	5	14.40	14.45	-5	1,235	-0.40%
2024/03/12	5	14.38	2.7	14.44	14.35	2.3	1,210	0.19%
2024/03/11	3	14.20	6	14.30	14.30	-3	1,204	-0.25%
2024/03/08	10	14.00	3	14.00	14.05	7	1,196	0.58%
2024/03/07	3	14.08	0	0.00	14.05	3	1,198	0.25%
2024/03/06	4	14.15	3	14.32	14.15	1	1,185	0.08%
2024/03/04	8	14.43	4	14.43	14.30	4	1,159	0.35%
2024/02/29	0	0.00	1	13.95	13.95	-1	1,115	-0.09%
2024/02/27	2	13.95	0	0.00	13.95	2	1,124	0.18%
2024/02/26	10	14.05	0	0.00	14.10	10	1,113	0.90%
2024/02/23	2	14.05	0	0.00	14.05	2	1,121	0.18%
2024/02/21	12	14.15	0	0.00	14.15	12	1,131	1.06%
2024/02/20	8	14.33	0	0.00	14.15	8	1,130	0.71%
2024/02/19	17	14.36	2.2	14.40	14.35	14.8	1,145	1.29%
2024/02/16	0	0.00	4	14.15	14.15	-4	1,182	-0.34%
2024/02/15	2	14.05	2	14.00	14.00	0	1,182	0.00%
2024/01/30	2	13.80	1	13.95	13.80	1	1,185	0.08%
2024/01/29	2	13.95	0	0.00	13.90	2	1,187	0.17%
2024/01/25	4	13.95	5	13.95	13.90	-1	1,208	-0.08%
2024/01/24	0	0.00	2	14.10	14.10	-2	1,224	-0.16%
2024/01/23	0.5	13.85	2	13.80	13.85	-1.5	1,233	-0.12%
2024/01/22	2	13.65	0	0.00	13.65	2	1,239	0.16%
2024/01/19	5	13.77	0	0.00	13.75	5	1,240	0.40%
2024/01/18	4	13.85	0	0.00	13.85	4	1,252	0.32%
2024/01/17	5	13.80	5	13.85	13.90	0	1,266	0.00%
2024/01/16	3	14.02	0	0.00	14.00	3	1,285	0.23%
2024/01/15	0.7	14.35	0	0.00	14.25	0.7	1,273	0.06%
2024/01/11	0	0.00	0	14.35	14.30	0	1,313	0.00%
2024/01/10	1	14.40	0	0.00	14.25	1	1,425	0.07%
2024/01/08	0	0.00	1	14.65	14.70	-1	1,548	-0.06%
2024/01/05	1	14.70	0	0.00	14.70	1	1,591	0.06%
2024/01/03	3	14.63	0	0.00	14.60	3	1,656	0.18%
2023/12/27	1	14.95	5	14.89	14.90	-4	1,796	-0.22%
2023/12/26	0	0.00	2	14.85	14.85	-2	1,808	-0.11%
2023/12/25	5	14.65	1	14.65	14.65	4	1,813	0.22%
2023/12/22	0	0.00	0.1	14.75	14.70	-0.1	1,818	0.00%
2023/12/21	0	0.00	7	14.95	14.80	-7	1,826	-0.38%
2023/12/20	0	0.00	1	14.85	14.85	-1	1,820	-0.05%
2023/12/19	3	14.85	0	0.00	14.75	3	1,823	0.16%
2023/12/18	9	15.12	6	15.13	15.05	3	1,817	0.17%
2023/12/15	1	14.75	3	14.85	14.90	-2	1,773	-0.11%
2023/12/14	0	0.00	2	14.70	14.60	-2	1,763	-0.11%
2023/12/13	2	14.55	0	0.00	14.50	2	1,756	0.11%
2023/12/12	2	14.70	0	0.00	14.70	2	1,736	0.12%
2023/12/11	6	14.93	2	14.85	14.85	4	1,743	0.23%
2023/12/06	1	15.10	1	15.15	15.10	0	1,752	0.00%
2023/12/04	0	0.00	1	15.25	15.30	-1	1,756	-0.06%
2023/11/28	0	0.00	3	15.03	14.90	-3	1,739	-0.17%
2023/11/27	5	14.75	1	14.85	14.80	4	1,717	0.23%
2023/11/24	5	14.78	0	0.00	14.75	5	1,713	0.29%
2023/11/22	0	0.00	3	14.90	14.95	-3	1,720	-0.17%
2023/11/20	2	14.75	7	14.73	14.70	-5	1,720	-0.29%
2023/11/16	1	14.55	2	14.55	14.60	-1	1,708	-0.06%
2023/11/15	0	0.00	14	14.28	14.45	-14	1,698	-0.82%
2023/11/14	2	13.95	4	13.95	14.00	-2	1,661	-0.12%
2023/11/13	1	14.10	0	0.00	14.00	1	1,670	0.06%
2023/11/09	2	14.10	0	0.00	14.10	2	1,710	0.12%
2023/11/08	0	0.00	2	14.25	14.25	-2	1,774	-0.11%
2023/11/07	1	14.25	1	14.15	14.10	0	1,817	0.00%
2023/11/06	1	14.10	2	14.20	14.20	-1	1,859	-0.05%
2023/11/03	0	0.00	2	14.10	13.95	-2	1,871	-0.11%
2023/11/02	0	0.00	2	13.90	13.90	-2	1,877	-0.11%
2023/10/26	1	13.95	0	0.00	13.95	1	2,034	0.05%
2023/10/25	0	0.00	101	14.15	14.15	-101	2,065	-4.89%	大賣/鉅額交易
2023/10/24	2	13.95	0	0.00	14.00	2	2,202	0.09%
2023/10/23	2	14.05	0	0.00	14.10	2	2,169	0.09%
2023/10/20	3	14.07	300	14.07	14.15	-297	2,178	-13.63%	大賣/鉅額交易
2023/10/19	1	14.40	0	0.00	14.35	1	2,223	0.04%
2023/10/18	6	14.08	6	14.45	14.45	0	2,222	0.00%
2023/10/17	14	14.47	1	14.40	14.40	13	2,124	0.61%
2023/10/16	3.1	14.82	9	14.77	14.70	-5.9	2,111	-0.28%
2023/10/13	0	0.00	4	14.60	14.40	-4	2,031	-0.20%
2023/10/12	0	0.00	5.5	14.20	14.25	-5.5	1,999	-0.28%
2023/10/11	7	14.24	0	0.00	14.20	7	1,990	0.35%
2023/10/06	0	0.00	9	14.50	14.60	-9	1,981	-0.45%
2023/10/05	3	14.15	15.5	14.18	14.15	-12.5	1,963	-0.64%
2023/10/04	3	14.30	2	14.30	14.20	1	1,945	0.05%
2023/10/02	2	14.55	2	14.70	14.70	0	1,918	0.00%
2023/09/26	1	14.75	3	14.88	14.75	-2	2,013	-0.10%
2023/09/25	2	14.73	0	0.00	14.75	2	2,052	0.10%
2023/09/22	1	14.70	0	0.00	14.75	1	2,080	0.05%
2023/09/21	1	14.80	0	0.00	14.70	1	2,198	0.05%
2023/09/20	2	14.95	0	0.00	14.90	2	2,195	0.09%
2023/09/19	0	0.00	81	15.07	15.00	-81	2,231	-3.63%
2023/09/18	0	0.00	0.4	15.10	15.05	-0.4	2,299	-0.02%
2023/09/15	0	0.00	2	14.98	15.00	-2	2,357	-0.08%
2023/09/14	1	14.95	154	14.93	14.90	-153	2,363	-6.47%	大賣/鉅額交易
2023/09/13	4	14.80	2	14.90	14.80	2	2,359	0.08%
2023/09/11	2	14.75	123	14.69	14.75	-121	2,365	-5.11%	大賣/鉅額交易
2023/09/08	0	0.00	50	14.55	14.70	-50	2,357	-2.12%
2023/09/07	2	14.65	0	0.00	14.65	2	2,372	0.08%
2023/09/06	1	14.70	0	0.00	14.75	1	2,391	0.04%
2023/09/05	1	15.05	0	0.00	15.00	1	2,381	0.04%
2023/09/04	0	0.00	2	15.08	15.20	-2	2,386	-0.08%
2023/09/01	0	0.00	4	15.01	15.00	-4	2,393	-0.17%
2023/08/30	0	0.00	7	14.92	14.95	-7	2,510	-0.28%
2023/08/29	0	0.00	2	14.80	14.80	-2	2,536	-0.08%
2023/08/25	1	14.65	3	14.72	14.65	-2	2,579	-0.08%
2023/08/24	2	14.68	0	0.00	14.55	2	2,564	0.08%
2023/08/23	4	14.63	0	0.00	14.65	4	2,578	0.16%
2023/08/22	1	14.60	0	0.00	14.55	1	2,618	0.04%
2023/08/21	1	14.60	0	0.00	14.60	1	2,625	0.04%
2023/08/18	0	0.00	1	14.80	14.70	-1	2,640	-0.04%
2023/08/17	2.4	14.60	10.1	14.60	14.60	-7.7	2,647	-0.29%
2023/08/16	5	14.59	3	14.62	14.60	2	2,639	0.08%
2023/08/15	11	14.86	2	14.95	14.85	9	2,621	0.34%
2023/08/14	3.2	14.85	0	0.00	14.85	3.2	2,618	0.12%
2023/08/11	4.3	15.54	2	15.50	15.40	2.3	2,579	0.09%
2023/08/10	3.3	15.89	0	0.00	15.85	3.3	2,542	0.13%
2023/08/09	1	16.20	2	16.23	16.20	-1	2,543	-0.04%
2023/08/08	1	16.35	0	0.00	16.45	1	2,540	0.04%
2023/08/07	2	16.50	1	16.55	16.50	1	2,564	0.04%
2023/08/04	5	16.71	0.3	16.95	16.70	4.8	2,564	0.19%
2023/08/02	6	16.94	4.3	16.93	16.80	1.8	2,593	0.07%
2023/08/01	5	16.84	3	16.87	16.85	2	2,553	0.08%
2023/07/31	19	16.89	20	17.02	17.00	-1	2,552	-0.04%
2023/07/28	109.2	16.76	102.5	16.79	16.80	6.7	2,491	0.27%	大買/大賣/
2023/07/27	13.5	17.01	14.1	16.88	16.90	-0.6	2,463	-0.02%
2023/07/26	0	0.00	7	16.35	16.30	-7	2,366	-0.30%
2023/07/25	5	16.16	0	0.00	16.15	5	2,391	0.21%
2023/07/24	2	16.25	5	16.48	16.40	-3	2,450	-0.12%
2023/07/21	4.7	16.16	0	0.00	16.15	4.7	2,507	0.19%
2023/07/20	0	0.00	1	16.30	16.25	-1	2,723	-0.04%
2023/07/19	2	16.15	0	0.00	16.05	2	3,032	0.07%
2023/07/18	5	16.39	1	16.30	16.25	4	3,725	0.11%
2023/07/17	0	0.00	1	16.50	16.45	-1	4,139	-0.02%
2023/07/13	2	16.20	6	16.20	16.15	-4	4,147	-0.10%
2023/07/12	0	0.00	6	16.35	16.30	-6	4,136	-0.15%
2023/07/11	0	0.00	1	16.40	16.40	-1	4,193	-0.02%
2023/07/10	0.4	16.55	0	0.00	16.40	0.4	4,185	0.01%
2023/07/07	0	0.00	4	16.55	16.60	-4	4,187	-0.10%
2023/07/06	4	16.75	30	16.85	16.70	-26	4,198	-0.62%
2023/07/05	0	0.00	8	17.15	17.10	-8	4,134	-0.19%
2023/07/04	1	17.15	8	17.24	17.25	-7	4,132	-0.17%
2023/07/03	5	17.26	3	17.30	17.25	2	4,091	0.05%
2023/06/30	5	17.24	1	17.20	17.15	4	4,046	0.10%
2023/06/29	26.5	17.44	24	17.43	17.40	2.5	4,026	0.06%
2023/06/27	6	17.13	3	17.15	16.95	3	3,918	0.08%
2023/06/26	10	17.24	6	17.33	17.25	4	3,893	0.10%
2023/06/21	0	0.00	1	17.15	17.05	-1	3,837	-0.03%
2023/06/20	0	0.00	7.3	16.74	16.90	-7.3	3,783	-0.19%
2023/06/19	0.3	16.65	0	0.00	16.60	0.3	3,787	0.01%
2023/06/16	5	16.68	0	0.00	16.60	5	3,786	0.13%
2023/06/15	2	16.60	1	16.60	16.55	1	3,780	0.03%
2023/06/14	2	16.65	0	0.00	16.70	2	3,824	0.05%
2023/06/12	2	16.70	0	0.00	16.70	2	3,859	0.05%
2023/06/09	2	16.95	3	16.90	16.95	-1	3,901	-0.03%
2023/06/08	2	16.98	0	0.00	16.90	2	3,922	0.05%
2023/06/07	1	17.10	0	0.00	17.15	1	3,990	0.03%
2023/06/06	2	17.05	4	17.18	17.10	-2	4,027	-0.05%
2023/06/05	1	17.00	2	17.03	17.00	-1	3,971	-0.03%
2023/06/02	9	16.79	0	0.00	16.80	9	3,956	0.23%
2023/06/01	2	17.00	2	16.90	16.90	0	3,977	0.00%
2023/05/31	2	16.55	2	16.65	16.65	0	3,959	0.00%
2023/05/30	1	16.45	0	0.00	16.55	1	3,976	0.03%
2023/05/26	4	16.50	5	16.51	16.45	-1	4,015	-0.02%
2023/05/25	0	0.00	1	16.95	16.85	-1	4,008	-0.02%
2023/05/24	3	17.00	0	0.00	17.05	3	4,029	0.07%
2023/05/23	0	0.00	1	17.00	16.90	-1	4,044	-0.02%
2023/05/22	0	0.00	2	16.75	16.70	-2	4,076	-0.05%
2023/05/19	2	16.53	0	0.00	16.55	2	4,101	0.05%
2023/05/18	1	16.70	5	16.70	16.65	-4	4,115	-0.10%
2023/05/17	1	16.45	4	16.63	16.65	-3	4,128	-0.07%
2023/05/16	0	0.00	10	16.40	16.35	-10	4,114	-0.24%
2023/05/15	3.3	16.35	8	16.33	16.30	-4.7	4,125	-0.11%
2023/05/12	23.1	16.97	0	0.00	16.80	23.1	4,106	0.56%
2023/05/11	23.1	16.97	0	0.00	16.75	23.1	4,125	0.56%
2023/05/10	0	0.00	1	17.30	17.30	-1	4,109	-0.02%
2023/05/09	2.1	17.21	3	17.32	17.10	-0.9	4,135	-0.02%
2023/05/05	6	17.25	2	17.35	17.25	4	4,219	0.09%
2023/05/04	1	17.25	4	17.30	17.25	-3	4,309	-0.07%
2023/05/03	0	0.00	0.3	17.24	17.05	-0.3	4,384	-0.01%
2023/05/02	6.2	17.37	8.3	17.18	17.20	-2.1	4,531	-0.05%
2023/04/28	7	17.31	3	17.43	17.20	4	4,673	0.09%
2023/04/27	10	17.33	7.1	17.55	17.25	3	4,740	0.06%
2023/04/26	8	17.66	15	17.44	17.80	-7	4,738	-0.15%
2023/04/25	18.1	17.94	10.1	18.15	17.50	8	4,695	0.17%
2023/04/24	70	17.97	56	17.98	18.20	14	4,601	0.30%
2023/04/21	124.2	18.36	122	17.96	17.40	2.2	4,338	0.05%	大買/大賣/
2023/04/20	53	18.29	55	17.94	17.60	-2	3,709	-0.05%
2023/04/19	5	17.76	0	0.00	17.40	5	3,469	0.14%
2023/04/17	3	17.78	0	0.00	17.75	3	3,883	0.08%
2023/04/14	0	0.00	12	17.70	17.95	-12	4,183	-0.29%
2023/04/13	1	17.35	0	0.00	17.35	1	4,176	0.02%
2023/04/11	0	0.00	3.6	17.37	17.50	-3.6	4,338	-0.08%
2023/04/07	0	0.00	1	17.10	17.10	-1	4,407	-0.02%
2023/03/31	0	0.00	1	16.95	16.95	-1	4,456	-0.02%
2023/03/30	3	16.80	0	0.00	16.85	3	4,551	0.07%
2023/03/27	0	0.00	1.1	17.05	17.05	-1.1	4,637	-0.02%
2023/03/24	3	16.90	2	17.00	17.05	1	4,748	0.02%
2023/03/22	1	16.70	0	0.00	16.75	1	4,805	0.02%
2023/03/21	0	0.00	6	16.85	16.85	-6	4,788	-0.13%
2023/03/20	1	16.85	1.1	16.90	16.90	-0.1	4,784	0.00%
2023/03/17	0	0.00	1	17.10	17.10	-1	4,788	-0.02%
2023/03/16	1	16.55	1	16.80	16.50	0	4,745	0.00%
2023/03/15	8	17.03	0	0.00	16.95	8	4,725	0.17%
2023/03/14	5	16.97	3	17.03	16.85	2	4,754	0.04%
2023/03/13	2	17.35	2	17.15	17.35	0	4,701	0.00%
2023/03/10	5	17.53	0	0.00	17.55	5	4,684	0.11%
2023/03/09	7	17.95	0	0.00	17.95	7	4,636	0.15%
2023/03/08	5	18.04	0	0.00	18.20	5	4,604	0.11%
2023/03/07	1	18.10	2.6	18.20	18.20	-1.6	4,571	-0.03%
2023/03/06	5.7	18.09	1	18.05	18.10	4.7	4,575	0.10%
2023/03/03	4	18.31	30	18.35	18.30	-26	4,560	-0.57%
2023/03/02	4	18.30	3	18.45	18.55	1	4,589	0.02%
2023/03/01	6	18.50	0	0.00	18.50	6	4,571	0.13%
2023/02/24	0	0.00	50	18.95	18.95	-50	4,556	-1.10%
2023/02/23	0	0.00	10	18.95	18.95	-10	4,543	-0.22%
2023/02/21	0	0.00	19	18.90	18.65	-19	4,546	-0.42%
2023/02/20	5	18.70	0	0.00	18.90	5	4,597	0.11%
2023/02/17	3	18.40	0	0.00	18.55	3	4,603	0.07%
2023/02/16	0	0.00	30	18.35	18.35	-30	4,690	-0.64%
2023/02/14	12	18.16	0	0.00	18.20	12	4,785	0.25%
2023/02/09	12	17.98	2	17.95	18.00	10	4,803	0.21%
2023/02/08	11	18.10	3	18.13	18.20	8	4,769	0.17%
2023/02/07	20	18.15	1	18.10	18.25	19	4,732	0.40%
2023/02/06	24.1	18.40	11	18.12	18.10	13.1	4,691	0.28%
2023/02/03	2	18.78	2.6	18.69	18.70	-0.6	4,622	-0.01%
2023/02/02	22.6	18.46	7.6	18.60	18.60	15	4,548	0.33%
2023/02/01	30	18.35	3	18.43	18.65	27	4,444	0.61%
2023/01/31	4	18.64	19	18.68	18.75	-15	4,345	-0.35%
2023/01/30	30	18.07	19.6	18.19	18.30	10.4	4,170	0.25%
2023/01/17	10	17.20	0	0.00	17.50	10	3,982	0.25%
2023/01/16	1.5	16.87	3.1	16.97	16.75	-1.6	3,891	-0.04%
2023/01/13	3	17.15	16	17.16	17.10	-13	3,828	-0.34%
2023/01/12	1	17.25	4	17.44	17.65	-3	3,810	-0.08%
2023/01/11	5	17.40	2	17.43	17.25	3	3,684	0.08%
2023/01/10	0	0.00	8	17.32	17.35	-8	3,635	-0.22%
2023/01/09	66.6	17.10	5	17.19	17.10	61.6	3,554	1.73%
2023/01/06	13	17.27	8.1	17.21	17.25	4.9	3,404	0.14%
2023/01/05	167.5	17.19	58	17.19	17.20	109.5	3,295	3.32%	大買/鉅額交易
2023/01/04	16.1	16.97	20	16.90	17.15	-3.9	3,003	-0.13%
2023/01/03	58	16.47	4.2	16.40	16.25	53.8	2,708	1.99%
2022/12/30	5	16.32	8	16.32	16.35	-3	2,646	-0.11%
2022/12/29	5	15.70	7	15.70	15.80	-2	2,510	-0.08%
2022/12/28	8	15.93	2	15.90	15.85	6	2,486	0.24%
2022/12/27	1	16.00	10	16.00	16.10	-9	2,454	-0.37%
2022/12/26	3	15.83	5	15.86	15.85	-2	2,400	-0.08%
2022/12/23	164	15.58	0	0.00	15.55	164	2,367	6.93%	大買/鉅額交易
2022/12/22	7	15.74	3	15.75	15.60	4	2,357	0.17%
2022/12/21	0	0.00	1	15.15	15.10	-1	2,277	-0.04%
2022/12/20	1	15.30	1	15.10	15.10	0	2,268	0.00%
2022/12/19	4	15.56	11	15.40	15.40	-7	2,225	-0.31%
2022/12/16	8	16.07	6	16.13	15.80	2	2,185	0.09%
2022/12/15	3	15.87	5	15.94	16.05	-2	2,074	-0.10%
2022/12/14	1	15.35	11	15.50	15.55	-10	2,015	-0.50%
2022/12/13	10	15.25	0	0.00	15.35	10	2,002	0.50%
2022/12/09	1	15.35	0	0.00	15.35	1	2,021	0.05%
2022/12/08	2	15.33	0	0.00	15.30	2	2,016	0.10%
2022/12/06	3	15.82	0	0.00	15.65	3	1,992	0.15%
2022/12/01	2	16.45	0	0.00	16.30	2	1,971	0.10%
2022/11/30	0	0.00	6	16.42	16.40	-6	1,984	-0.30%
2022/11/25	5	16.27	29	16.47	16.25	-24	2,018	-1.19%
2022/11/24	1	16.45	5	16.40	16.45	-4	2,049	-0.20%
2022/11/23	0	0.00	1	16.10	16.05	-1	1,998	-0.05%
2022/11/22	1	16.05	1	16.05	16.00	0	2,005	0.00%
2022/11/18	7	16.20	1	16.40	16.10	6	1,976	0.30%
2022/11/17	7	16.50	2	16.58	16.40	5	1,952	0.26%
2022/11/16	8	16.84	1	16.65	16.65	7	1,945	0.36%
2022/11/15	4	16.55	0	0.00	16.60	4	1,967	0.20%
2022/11/14	52	16.65	2	16.73	16.55	50	1,930	2.59%
2022/11/11	1	16.25	6	16.23	16.25	-5	1,815	-0.28%
2022/11/09	0	0.00	3	15.62	15.60	-3	1,712	-0.18%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/07	1	15.25	0	0.00	15.20	1	1,699	0.06%
2022/10/27	0	0.00	2.3	15.08	15.10	-2.3	1,817	-0.13%
2022/10/25	0	0.00	0	15.20	14.85	0	1,834	0.00%
2022/10/24	4	14.90	0	0.00	14.90	4	1,834	0.22%
2022/10/21	3	15.08	8	15.09	14.90	-5	1,825	-0.27%
2022/10/20	0	0.00	2	15.45	15.30	-2	1,816	-0.11%
2022/10/19	4	15.28	0	0.00	15.20	4	1,761	0.23%
2022/10/17	0	0.00	5	15.17	15.25	-5	1,772	-0.28%
2022/10/14	8	15.45	1	15.50	15.35	7	1,792	0.39%
2022/10/13	5	15.33	4	15.15	14.85	1	1,778	0.06%
2022/10/12	1	15.45	1	15.50	15.50	0	1,779	0.00%
2022/10/11	1	15.35	0	0.00	15.30	1	1,787	0.06%
2022/10/07	0	0.00	1	15.40	15.40	-1	1,771	-0.06%
2022/10/06	0	0.00	1	15.25	15.25	-1	1,777	-0.06%
2022/10/05	0	0.00	5	15.32	15.45	-5	1,822	-0.27%
2022/10/04	0	0.00	1.1	14.96	15.05	-1.1	1,899	-0.06%
2022/10/03	5	14.78	1	14.90	14.85	4	1,898	0.21%
2022/09/30	1	14.55	0	0.00	14.65	1	1,904	0.05%
2022/09/28	1.5	14.50	0	0.00	14.35	1.5	1,963	0.08%
2022/09/27	1	14.70	0	0.00	14.80	1	1,995	0.05%
2022/09/26	1	14.80	0	0.00	14.70	1	2,050	0.05%
2022/09/22	0	0.00	10	15.00	15.05	-10	2,162	-0.46%
2022/09/20	0	0.00	2	15.35	15.35	-2	2,161	-0.09%
2022/09/19	1	15.35	0	0.00	15.25	1	2,184	0.05%
2022/09/16	0	0.00	3	15.42	15.55	-3	2,200	-0.14%
2022/09/08	3	15.12	0	0.00	15.15	3	2,312	0.13%
2022/09/07	1	15.10	2	15.10	15.05	-1	2,311	-0.04%
2022/09/06	4	15.68	0	0.00	15.50	4	2,312	0.17%
2022/09/05	1	16.05	0	0.00	16.00	1	2,331	0.04%
2022/09/02	4	16.28	9	16.30	16.30	-5	2,367	-0.21%
2022/09/01	9	16.48	3	16.37	16.55	6	2,357	0.25%
2022/08/31	5	16.53	4.3	16.44	16.55	0.7	2,376	0.03%
2022/08/30	0	0.00	1	16.05	16.10	-1	2,332	-0.04%
2022/08/29	10	15.80	0	0.00	15.85	10	2,329	0.43%
2022/08/26	0	0.00	1	16.20	16.00	-1	2,323	-0.04%
2022/08/25	1	15.95	0	0.00	16.00	1	2,338	0.04%
2022/08/24	2	16.05	2	16.00	15.95	0	2,362	0.00%
2022/08/23	2	15.95	1	15.85	15.90	1	2,377	0.04%
2022/08/22	7	16.15	6.3	16.12	16.10	0.7	2,375	0.03%
2022/08/19	1	15.65	2	15.68	15.70	-1	2,268	-0.04%
2022/08/17	4	15.39	0	0.00	15.40	4	2,272	0.18%
2022/08/16	0	0.00	2	15.48	15.35	-2	2,273	-0.09%
2022/08/15	0.3	15.17	4	15.20	15.20	-3.7	2,267	-0.16%
2022/08/12	1	15.00	0	0.00	15.00	1	2,273	0.04%
2022/08/11	0	0.00	2	14.88	14.85	-2	2,303	-0.09%
2022/08/09	3	14.57	0	0.00	14.70	3	2,389	0.13%
2022/08/05	0	0.00	2	14.85	14.85	-2	2,466	-0.08%
2022/08/04	2.3	14.58	0	0.00	14.65	2.3	2,645	0.09%
2022/08/03	1.4	15.06	0	0.00	15.15	1.4	2,680	0.05%
2022/08/02	4	15.44	0	0.00	15.35	4	2,753	0.15%
2022/08/01	0	0.00	2	15.78	15.75	-2	2,830	-0.07%
2022/07/29	2	15.55	0	0.00	15.50	2	2,867	0.07%
2022/07/27	2	15.65	0	0.00	15.70	2	2,995	0.07%
2022/07/25	0	0.00	4	15.85	15.85	-4	3,337	-0.12%
2022/07/22	0.3	15.60	0	0.00	15.65	0.3	3,346	0.01%
2022/07/21	0	0.00	9	15.70	15.75	-9	3,396	-0.26%
2022/07/19	0	0.00	1	15.45	15.40	-1	3,421	-0.03%
2022/07/18	0	0.00	1	15.25	15.25	-1	3,446	-0.03%
2022/07/14	0	0.00	1	14.85	15.10	-1	3,459	-0.03%
2022/07/13	7	15.13	1	15.20	15.05	6	3,472	0.17%
2022/07/12	2.3	14.82	0	0.00	15.15	2.3	3,439	0.07%
2022/07/11	1.1	15.34	0	0.00	15.45	1.1	3,344	0.03%
2022/07/08	0	0.00	1	15.55	15.40	-1	3,361	-0.03%
2022/07/07	4	15.28	0	0.00	15.30	4	3,368	0.12%
2022/07/06	0.1	15.55	4	15.64	15.40	-3.9	3,361	-0.12%
2022/07/05	2.2	15.37	2	15.55	15.35	0.2	3,349	0.01%
2022/07/04	1	16.15	2	16.25	16.05	-1	3,316	-0.03%
2022/07/01	1.3	16.33	0	0.00	16.10	1.3	3,294	0.04%
2022/06/30	2.3	16.99	0	0.00	16.80	2.3	3,261	0.07%
2022/06/29	0.3	17.35	0	0.00	17.30	0.3	3,212	0.01%
2022/06/28	8	17.41	0	0.00	17.45	8	3,221	0.25%
2022/06/27	0	0.00	7	17.57	17.60	-7	3,231	-0.22%
2022/06/23	0	0.00	71	16.82	16.95	-71	3,304	-2.15%
2022/06/22	2	16.90	0	0.00	16.85	2	3,350	0.06%
2022/06/20	1.4	17.35	0	0.00	17.15	1.4	3,337	0.04%
2022/06/17	3	17.40	1	17.70	17.70	2	3,318	0.06%
2022/06/15	0	0.00	1	17.85	17.70	-1	3,356	-0.03%
2022/06/14	2.1	17.42	0	0.00	17.50	2.1	3,375	0.06%
2022/06/13	2	17.78	0	0.00	17.75	2	3,365	0.06%
2022/06/10	2	18.20	0	0.00	18.20	2	3,362	0.06%
2022/06/09	0	0.00	47	18.40	18.40	-47	3,420	-1.37%
2022/06/07	2	18.15	1	18.15	18.20	1	3,476	0.03%
2022/06/06	1	18.30	0	0.00	18.30	1	3,536	0.03%
2022/06/02	1	18.20	2	18.10	18.05	-1	3,693	-0.03%
2022/06/01	0	0.00	1	18.45	18.40	-1	3,819	-0.03%
2022/05/31	1	18.35	2	18.25	18.25	-1	3,837	-0.03%
2022/05/30	0	0.00	2	18.35	18.35	-2	3,840	-0.05%
2022/05/24	2.1	17.90	0	0.00	17.85	2.1	3,962	0.05%
2022/05/23	0	0.00	4	18.10	18.05	-4	3,985	-0.10%
2022/05/18	9	17.89	0	0.00	18.00	9	4,072	0.22%
2022/05/17	1	17.65	2	17.78	17.70	-1	4,040	-0.02%
2022/05/16	14.3	17.58	1	17.40	17.55	13.3	4,012	0.33%
2022/05/13	0	0.00	1	17.75	17.80	-1	3,958	-0.03%
2022/05/12	32.3	17.84	5	17.91	17.30	27.3	3,961	0.69%
2022/05/11	7.5	18.78	1	18.71	18.75	6.5	3,796	0.17%
2022/05/10	8.1	19.39	0	0.00	19.35	8.1	3,739	0.22%
2022/05/09	2	19.83	0	0.00	19.55	2	3,687	0.05%
2022/05/06	7	19.92	2	19.93	20.00	5	3,743	0.13%
2022/05/04	6	20.51	1	20.30	20.30	5	3,881	0.13%
2022/05/03	14	21.28	12	21.03	20.70	2	3,859	0.05%
2022/04/29	1	20.15	1	20.30	20.10	0	3,581	0.00%
2022/04/28	1	20.00	1	20.50	20.50	0	3,595	0.00%
2022/04/27	1	20.10	0	0.00	20.05	1	3,623	0.03%
2022/04/26	1	20.45	11	20.55	20.45	-10	3,618	-0.28%
2022/04/25	156.5	20.70	0	0.00	20.45	156.5	3,639	4.30%	大買/鉅額交易
2022/04/22	14	21.13	13	21.49	21.40	1	3,660	0.03%
2022/04/21	0	21.20	1	21.25	21.15	-1	3,674	-0.03%
2022/04/20	0	21.05	1	21.15	21.15	-1	3,701	-0.03%
2022/04/19	1	20.80	2	20.85	20.90	-1	3,775	-0.03%
2022/04/18	3	20.40	0	0.00	20.35	3	3,820	0.08%
2022/04/15	1	20.70	10	20.75	20.65	-9	3,876	-0.23%
2022/04/14	0	0.00	6	21.02	21.05	-6	3,967	-0.15%
2022/04/13	0	0.00	1	20.75	20.90	-1	3,987	-0.03%
2022/04/12	4.1	20.47	1	20.40	20.35	3.1	4,015	0.08%
2022/04/11	4	20.85	17	20.80	20.75	-13	4,033	-0.32%
2022/04/08	0	0.00	1	21.30	21.30	-1	4,070	-0.02%
2022/04/07	2	21.00	6	21.10	20.90	-4	4,086	-0.10%
2022/04/06	1	21.50	1	21.50	21.50	0	4,130	0.00%
2022/04/01	1	21.30	3	21.33	21.40	-2	4,172	-0.05%
2022/03/31	0	0.00	2.4	21.39	21.40	-2.4	4,465	-0.05%
2022/03/30	0	0.00	1.1	21.29	21.30	-1.1	4,694	-0.02%
2022/03/29	6	21.14	1	21.20	21.10	5	4,766	0.10%
2022/03/28	0.5	21.15	4	21.40	21.50	-3.5	4,754	-0.07%
2022/03/25	3	21.00	1	20.90	20.90	2	4,695	0.04%
2022/03/23	1	21.30	1	21.45	21.35	0	4,694	0.00%
2022/03/22	1	21.25	0	0.00	21.35	1	4,745	0.02%
2022/03/21	1	21.50	1	21.40	21.50	0	4,885	0.00%
2022/03/18	0	0.00	6	21.06	21.15	-6	5,233	-0.11%
2022/03/17	3	20.87	3	20.93	20.95	0	5,248	0.00%
2022/03/16	2	20.55	3	20.73	20.45	-1	5,284	-0.02%
2022/03/15	3	20.78	6	20.59	20.40	-3	5,354	-0.06%
2022/03/14	6	20.96	1	21.10	20.85	5	5,376	0.09%
2022/03/11	2	20.25	2	20.55	20.60	0	5,421	0.00%
2022/03/10	10	20.35	13	20.40	20.40	-3	5,400	-0.06%
2022/03/09	3	19.55	6	19.64	19.55	-3	5,402	-0.06%
2022/03/08	6	19.54	0	0.00	19.20	6	5,494	0.11%
2022/03/07	12	20.45	0	0.00	20.15	12	5,424	0.22%
2022/03/04	0	0.00	1	21.55	21.45	-1	5,458	-0.02%
2022/03/03	0	0.00	9	21.73	21.70	-9	5,550	-0.16%
2022/03/02	3	21.58	0	0.00	21.65	3	5,616	0.05%
2022/03/01	1.1	21.90	1	21.90	21.80	0.1	5,678	0.00%
2022/02/25	0	0.00	2	21.75	21.60	-2	5,733	-0.03%
2022/02/24	8	21.81	0	0.00	21.70	8	5,783	0.14%
2022/02/23	1	22.35	0	0.00	22.40	1	5,727	0.02%
2022/02/22	3	22.68	9	22.60	22.45	-6	5,772	-0.10%
2022/02/21	3	23.25	8	22.94	23.20	-5	5,849	-0.09%
2022/02/17	0.1	22.70	1	22.60	22.55	-0.9	6,082	-0.01%
2022/02/16	1	22.30	0	0.00	22.50	1	6,176	0.02%
2022/02/15	1	22.30	0	0.00	22.30	1	6,216	0.02%
2022/02/14	1	22.55	2	22.60	22.40	-1	6,296	-0.02%
2022/02/11	1	23.05	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%
2022/02/09	0	0.00	1	23.25	23.20	-1	6,444	-0.02%
2022/02/08	1	23.10	0	0.00	23.10	1	6,500	0.02%
2022/02/07	1	22.40	2	22.48	22.70	-1	6,516	-0.02%
2022/01/26	6	22.08	12	21.82	22.05	-6	6,721	-0.09%
2022/01/25	2	22.00	0	0.00	22.05	2	7,132	0.03%
2022/01/24	8	22.46	1	22.45	22.50	7	7,333	0.10%
2022/01/21	0	0.00	2	22.90	22.85	-2	7,444	-0.03%
2022/01/20	2	23.05	6	23.22	23.25	-4	7,536	-0.05%
2022/01/19	3	22.78	6	22.70	22.75	-3	7,583	-0.04%
2022/01/17	10	22.88	0	0.00	22.95	10	7,695	0.13%
2022/01/14	9	23.16	2	23.25	23.15	7	7,691	0.09%
2022/01/13	5	23.64	0	0.00	23.60	5	7,693	0.06%
2022/01/12	2	23.23	3	23.30	23.55	-1	7,741	-0.01%
2022/01/11	9	23.23	0	0.00	23.10	9	7,689	0.12%
2022/01/10	9.4	23.16	3	23.33	23.45	6.4	7,762	0.08%
2022/01/07	102	23.63	3	23.55	23.50	99	7,758	1.28%	大買/
2022/01/06	2	23.78	4	23.85	23.80	-2	7,744	-0.03%
2022/01/05	2	23.83	2	23.78	23.80	0	7,888	0.00%
2022/01/04	1	23.90	2	23.95	23.90	-1	8,033	-0.01%
2022/01/03	4	24.09	4	24.16	24.10	0	8,236	0.00%
2021/12/30	0	0.00	11	24.38	24.40	-11	8,439	-0.13%
2021/12/29	1	24.50	2	24.35	24.45	-1	8,814	-0.01%
2021/12/28	6	24.32	25	24.29	24.25	-19	8,912	-0.21%
2021/12/27	16	24.82	10	24.82	24.55	6	8,969	0.07%
2021/12/24	44	24.62	14.2	24.46	24.55	29.9	8,872	0.34%
2021/12/23	1	24.05	16	24.11	24.20	-15	8,763	-0.17%
2021/12/22	8	23.92	1	23.85	23.85	7	8,899	0.08%
2021/12/21	1	23.80	1.4	23.69	23.85	-0.4	9,672	0.00%
2021/12/20	5	23.80	0	0.00	23.75	5	10,919	0.05%
2021/12/17	3	23.68	3	23.72	23.70	0	11,626	0.00%
2021/12/16	3	23.45	1	23.60	23.40	2	11,709	0.02%
2021/12/15	7.2	23.45	3	23.57	23.50	4.2	11,757	0.04%
2021/12/14	49	24.41	42	24.10	23.60	7	11,674	0.06%
2021/12/13	2	23.73	1	23.75	23.65	1	11,356	0.01%
2021/12/10	5	23.88	1	23.85	23.80	4	11,436	0.03%
2021/12/09	6.3	24.22	3	24.20	24.10	3.3	11,418	0.03%
2021/12/08	2	24.55	0	0.00	24.50	2	11,350	0.02%
2021/12/07	6	24.73	251	24.72	24.55	-245	11,364	-2.16%	大賣/鉅額交易
2021/12/06	2	24.45	0	0.00	24.60	2	11,348	0.02%
2021/12/03	7	24.72	6	24.58	24.55	1	11,460	0.01%
2021/12/02	8	24.47	10	24.61	24.55	-2	11,521	-0.02%
2021/12/01	3	23.77	3	24.00	24.10	0	11,489	0.00%
2021/11/30	1	24.10	735	23.93	24.15	-734	11,498	-6.38%	大賣/鉅額交易
2021/11/29	5	23.59	2	23.65	23.70	3	11,497	0.03%
2021/11/26	6.3	24.54	9	24.65	24.35	-2.8	11,492	-0.02%
2021/11/25	1	25.25	11	24.95	25.15	-10	11,641	-0.09%
2021/11/24	0	0.00	2	24.95	24.90	-2	11,883	-0.02%
2021/11/23	8	24.58	12	24.55	24.30	-4	12,181	-0.03%
2021/11/22	6	24.82	8	24.90	24.95	-2	12,441	-0.02%
2021/11/19	9	25.08	10	25.14	25.00	-1	12,794	-0.01%
2021/11/18	12	25.48	26	25.40	25.35	-14	13,135	-0.11%
2021/11/17	53	24.97	1	24.80	24.90	52	13,576	0.38%
2021/11/16	2	25.60	8.1	25.45	25.45	-6.1	14,031	-0.04%
2021/11/15	5	25.12	5	25.17	25.00	0	14,288	0.00%
2021/11/12	8	25.31	2	25.40	25.35	6	14,419	0.04%
2021/11/11	3	25.10	0	0.00	25.25	3	14,487	0.02%
2021/11/10	0.2	25.50	6	25.60	25.25	-5.8	14,686	-0.04%
2021/11/09	45.2	25.48	7	25.37	25.50	38.2	14,727	0.26%
2021/11/08	5	25.51	3	25.50	25.50	2	14,830	0.01%
2021/11/05	11	24.83	11	24.81	25.20	0	14,893	0.00%
2021/11/04	9.3	25.48	10	25.41	25.10	-0.7	14,941	0.00%
2021/11/03	303.3	25.78	37	25.73	25.55	266.3	14,868	1.79%	大買/鉅額交易
2021/11/02	24.2	25.66	39	25.54	25.75	-14.8	14,598	-0.10%
2021/11/01	11	24.47	17	24.74	24.70	-6	14,140	-0.04%
2021/10/29	3	23.83	6	23.73	24.00	-3	13,986	-0.02%
2021/10/28	5	23.24	5	23.33	23.25	0	13,892	0.00%
2021/10/27	1.2	23.27	11	23.49	23.20	-9.8	13,948	-0.07%
2021/10/26	14	23.66	0	0.00	23.50	14	13,963	0.10%
2021/10/25	0	0.00	4	24.08	24.15	-4	14,064	-0.03%
2021/10/22	12.3	23.73	0	0.00	23.85	12.3	14,236	0.09%
2021/10/21	2.3	24.00	1	24.05	24.25	1.3	14,331	0.01%
2021/10/20	3	23.88	6	23.98	23.90	-3	14,407	-0.02%
2021/10/18	7	24.05	6.2	23.78	23.75	0.8	14,696	0.01%
2021/10/15	2	23.40	1	23.70	23.60	1	14,801	0.01%
2021/10/14	4	23.45	11	23.35	23.30	-7	14,915	-0.05%
2021/10/13	5.2	23.01	27	23.41	22.95	-21.8	14,981	-0.15%
2021/10/12	119	23.16	1	23.25	23.35	118	15,093	0.78%	大買/鉅額交易
2021/10/08	8.3	24.08	7	23.95	23.80	1.3	15,197	0.01%
2021/10/07	4	24.55	1	24.60	24.60	3	15,341	0.02%
2021/10/06	29.3	25.06	4	24.99	24.40	25.3	15,683	0.16%
2021/10/05	3	25.48	2	26.08	26.20	1	15,845	0.01%
2021/10/04	4	26.11	13	26.50	26.00	-9	16,253	-0.06%
2021/10/01	15.4	27.50	119	26.84	26.60	-103.7	17,458	-0.59%	大賣/鉅額交易
2021/09/30	4	27.71	12	28.05	28.15	-8	19,544	-0.04%
2021/09/29	8	27.84	17	27.44	27.35	-9	20,578	-0.04%
2021/09/28	73	28.55	62	28.86	28.00	11	20,798	0.05%
2021/09/27	215	29.11	142	28.88	29.10	73	20,738	0.35%	大買/大賣/
2021/09/24	94	27.88	93	27.66	27.50	1	20,876	0.00%
2021/09/23	8.2	25.11	4	25.63	26.30	4.2	21,071	0.02%
2021/09/22	7	25.16	7	25.30	25.15	0	21,199	0.00%
2021/09/17	1	26.25	2	26.05	25.90	-1	21,437	0.00%
2021/09/16	4	26.31	1	26.40	26.20	3	21,692	0.01%
2021/09/15	3	26.47	4	26.64	26.75	-1	22,009	0.00%
2021/09/14	2	26.63	1	26.85	26.50	1	23,056	0.00%
2021/09/13	1	26.75	3	26.72	26.95	-2	24,384	-0.01%
2021/09/10	30	26.86	23	27.02	26.90	7	24,983	0.03%
2021/09/09	11	26.60	5	26.67	26.85	6	25,064	0.02%
2021/09/08	7	26.45	9.3	26.57	26.15	-2.3	25,148	-0.01%
2021/09/07	5	26.87	12	26.95	26.85	-7	25,156	-0.03%
2021/09/06	39	27.21	21	26.95	27.05	18	25,237	0.07%
2021/09/03	10	27.51	10	27.37	27.35	0	25,676	0.00%
2021/09/02	12	27.60	9	27.61	27.40	3	26,116	0.01%
2021/09/01	5	28.19	14	28.26	28.05	-9	26,306	-0.03%
2021/08/31	5.1	28.13	23.1	28.30	28.20	-18	26,884	-0.07%
2021/08/30	18	28.89	14	28.82	28.80	4	28,273	0.01%
2021/08/27	62	30.46	32	30.10	29.80	30	28,864	0.10%
2021/08/26	7	30.34	25	30.34	30.40	-18	30,057	-0.06%
2021/08/25	23	30.30	33	30.06	29.80	-10	30,309	-0.03%
2021/08/24	33	29.99	90.1	29.93	30.20	-57.1	30,105	-0.19%
2021/08/23	123.1	29.46	68.1	29.36	29.80	55.1	29,992	0.18%	大買/
2021/08/20	68.3	29.03	56.6	29.04	29.35	11.7	29,683	0.04%
2021/08/19	39.1	28.07	21	27.68	27.25	18.1	29,232	0.06%
2021/08/18	10	27.03	542	27.09	27.65	-532	28,981	-1.84%	大賣/鉅額交易
2021/08/17	16	27.77	8	27.67	27.20	8	29,034	0.03%
2021/08/16	7	28.19	11	28.04	28.20	-4	29,325	-0.01%
2021/08/13	7	27.89	16	27.72	27.70	-9	29,278	-0.03%
2021/08/12	19	28.02	17	27.86	27.45	2	29,479	0.01%
2021/08/11	6	27.18	10	27.21	27.25	-4	29,712	-0.01%
2021/08/10	11	28.05	13	27.99	27.80	-2	30,267	-0.01%
2021/08/09	3	27.65	64	27.96	27.50	-61	30,588	-0.20%
2021/08/06	0	0.00	1	27.70	27.50	-1	30,886	0.00%
2021/08/05	3	27.67	1	27.80	27.70	2	31,285	0.01%
2021/08/04	5	28.02	3	28.33	28.00	2	32,036	0.01%
2021/08/03	3	27.88	5	27.81	27.90	-2	33,285	-0.01%
2021/08/02	9	27.52	10.1	27.89	28.10	-1.1	33,857	0.00%
2021/07/30	9	28.21	3	28.53	28.25	6	33,900	0.02%
2021/07/29	14	28.09	24.2	28.12	28.85	-10.2	34,038	-0.03%
2021/07/28	7	26.79	19	26.79	26.75	-12	34,043	-0.04%
2021/07/27	11	27.64	7	27.54	27.50	4	34,246	0.01%
2021/07/26	8	28.34	2	28.13	28.10	6	34,397	0.02%
2021/07/23	2	28.73	14	28.86	29.00	-12	34,542	-0.03%
2021/07/22	17	28.13	21.4	28.00	27.90	-4.4	34,617	-0.01%
2021/07/21	26	28.14	39	28.20	27.95	-13	34,729	-0.04%
2021/07/20	16	29.11	10	28.81	28.70	6	35,260	0.02%
2021/07/19	7	29.60	41	29.70	29.75	-34	35,762	-0.10%
2021/07/16	15	29.87	18	29.50	29.55	-3	37,051	-0.01%
2021/07/15	11.2	29.25	23	28.87	29.80	-11.8	37,296	-0.03%
2021/07/14	48.8	28.70	229.9	28.55	28.65	-181.1	37,389	-0.48%	大賣/鉅額交易
2021/07/13	72.7	29.36	65.5	29.14	28.55	7.2	37,654	0.02%
2021/07/12	62.7	30.34	38.6	30.53	30.00	24.1	37,373	0.06%
2021/07/09	36	31.06	63.2	30.91	30.60	-27.2	37,170	-0.07%
2021/07/08	257.4	31.75	164	31.65	31.20	93.4	37,200	0.25%	大買/大賣/
2021/07/07	864.3	31.94	390.2	31.84	33.00	474.1	37,498	1.26%	大買/大賣/鉅額交易
2021/07/06	391	30.98	347	31.04	30.20	44	36,604	0.12%	大買/大賣/
2021/07/05	7.3	28.97	41	29.17	29.30	-33.7	35,690	-0.09%
2021/07/02	74	29.72	80	29.20	28.75	-6	35,679	-0.02%
2021/07/01	135.2	29.54	276	29.12	29.15	-140.8	35,241	-0.40%	大買/大賣/鉅額交易
2021/06/30	54	28.90	70.3	29.04	29.10	-16.3	34,075	-0.05%
2021/06/29	8	28.19	30.3	28.12	27.95	-22.3	33,456	-0.07%
2021/06/28	16.3	27.92	32	27.91	28.05	-15.7	33,345	-0.05%
2021/06/25	6	28.28	33	28.31	28.40	-27	33,139	-0.08%
2021/06/24	19	28.31	21	28.38	28.05	-2	33,230	-0.01%
2021/06/23	596.2	29.58	613.2	28.40	28.00	-17	32,962	-0.05%	大買/大賣/
2021/06/22	213.8	28.61	191.6	28.35	28.35	22.3	32,133	0.07%	大買/大賣/
2021/06/21	42	26.68	50	26.69	27.20	-8	31,048	-0.03%
2021/06/18	18	26.05	6.5	26.08	26.20	11.5	30,521	0.04%
2021/06/17	12.3	26.02	14.3	26.18	26.05	-2.1	30,515	-0.01%
2021/06/16	12.1	25.93	9	26.02	25.75	3.1	30,607	0.01%
2021/06/15	39.3	26.20	44.5	26.13	26.20	-5.3	30,771	-0.02%
2021/06/11	51	26.19	50	25.86	25.80	1	30,806	0.00%
2021/06/09	18	26.34	31	26.59	25.80	-13	30,328	-0.04%
2021/06/08	58	27.00	61.5	26.82	26.95	-3.5	30,281	-0.01%
2021/06/07	438.1	26.49	213	26.73	26.75	225.1	30,078	0.75%	大買/大賣/鉅額交易
2021/06/04	87	26.49	240	26.87	25.45	-153	29,176	-0.52%	大賣/鉅額交易
2021/06/03	263.9	26.13	124.5	26.17	26.30	139.4	28,926	0.48%	大買/大賣/鉅額交易
2021/06/02	37.2	25.03	28	24.59	25.00	9.2	27,737	0.03%
2021/06/01	1.1	23.80	26	23.98	24.05	-24.9	27,738	-0.09%
2021/05/31	24.1	23.81	5	23.88	23.45	19.1	28,031	0.07%
2021/05/28	29	23.31	10	23.59	23.40	19	28,241	0.07%
2021/05/27	6	22.79	15	22.90	22.55	-9	28,840	-0.03%
2021/05/26	5	22.55	3	22.63	22.65	2	28,940	0.01%
2021/05/25	16	22.61	1.1	22.30	22.45	14.9	29,170	0.05%
2021/05/24	26	22.44	25	22.25	22.50	1	29,306	0.00%
2021/05/21	15	21.56	17	21.67	21.80	-2	29,216	-0.01%
2021/05/20	4	21.10	12	20.93	20.90	-8	29,656	-0.03%
2021/05/19	12	21.32	3	21.60	21.65	9	29,814	0.03%
2021/05/18	167	20.11	74.7	21.22	21.40	92.3	29,967	0.31%	大買/
2021/05/17	332.2	19.78	306	19.81	19.75	26.2	29,750	0.09%	大買/大賣/
2021/05/14	113	22.40	28.1	22.83	21.90	84.9	29,442	0.29%	大買/
2021/05/13	226.4	23.72	395.2	22.13	22.75	-168.8	29,129	-0.58%	大買/大賣/鉅額交易
2021/05/12	31.5	24.86	29	25.35	24.30	2.5	28,784	0.01%
2021/05/11	57	28.41	53	28.93	27.00	4	28,130	0.01%
2021/05/10	32.1	27.75	61	27.76	27.70	-28.9	26,837	-0.11%
2021/05/07	33.1	26.23	5	25.84	26.30	28.1	26,299	0.11%
2021/05/06	3	25.83	1	26.05	26.05	2	26,174	0.01%
2021/05/05	4	26.70	32.5	26.54	26.20	-28.5	26,135	-0.11%
2021/05/04	37	26.40	98	25.38	25.65	-61	26,011	-0.23%
2021/05/03	52	28.66	27.5	28.53	27.75	24.5	25,692	0.10%
2021/04/29	15	29.17	14.3	29.50	29.20	0.7	25,556	0.00%
2021/04/28	8.5	29.40	47.2	29.32	29.50	-38.7	25,490	-0.15%
2021/04/27	41.2	29.02	22.1	29.07	29.05	19.1	25,392	0.08%
2021/04/26	76.3	29.60	53.1	29.71	29.45	23.2	25,277	0.09%
2021/04/23	16.2	28.73	56	28.49	28.80	-39.8	24,765	-0.16%
2021/04/22	72	29.36	172.8	29.34	28.15	-100.8	24,382	-0.41%	大賣/
2021/04/21	31.5	28.64	40	28.60	28.50	-8.5	23,289	-0.04%
2021/04/20	45.3	28.16	51	27.92	28.15	-5.7	22,959	-0.02%
2021/04/19	207	28.51	80.4	28.22	28.60	126.6	22,984	0.55%	大買/鉅額交易
2021/04/16	20.3	27.18	50	27.19	27.35	-29.7	22,491	-0.13%
2021/04/15	19.4	26.80	6	26.85	26.55	13.4	22,548	0.06%
2021/04/14	19	26.66	185	26.49	26.50	-166	22,414	-0.74%	大賣/鉅額交易
2021/04/13	320.1	28.82	83	28.33	27.45	237.1	22,241	1.07%	大買/鉅額交易
2021/04/12	211.2	27.53	45.1	27.09	27.70	166.1	21,035	0.79%	大買/鉅額交易
2021/04/09	15	25.32	6	25.18	25.20	9	20,166	0.04%
2021/04/08	230	25.35	31.5	25.48	25.75	198.5	20,195	0.98%	大買/鉅額交易
2021/04/07	27.1	25.28	10	25.16	25.20	17.1	20,189	0.08%
2021/04/06	22.3	25.49	8	25.44	25.45	14.3	21,139	0.07%
2021/04/01	36	25.23	10	25.39	25.40	26	21,886	0.12%
2021/03/31	7	25.23	2	25.15	25.00	5	22,025	0.02%
2021/03/30	10	25.13	138.3	25.01	25.05	-128.3	22,293	-0.58%	大賣/鉅額交易
2021/03/29	18	25.16	323	25.16	25.15	-305	22,530	-1.35%	大賣/鉅額交易
2021/03/26	7.5	24.61	4	24.65	24.65	3.5	22,966	0.02%
2021/03/25	16	24.65	6	24.58	24.35	10	23,415	0.04%
2021/03/24	20	24.71	50.1	24.56	24.70	-30.1	23,412	-0.13%
2021/03/23	6	24.36	0	0.00	24.20	6	23,728	0.03%
2021/03/22	93	24.56	4	24.29	24.55	89	24,839	0.36%
2021/03/19	45.1	24.40	11	24.40	24.35	34.1	25,482	0.13%
2021/03/18	26	24.62	8	24.62	24.65	18	25,393	0.07%
2021/03/17	102	25.14	37	24.70	25.00	65	25,353	0.26%	大買/
2021/03/16	43.1	25.40	14.4	25.53	25.05	28.7	25,596	0.11%
2021/03/15	33	26.39	2	26.08	26.00	31	25,472	0.12%
2021/03/12	10	26.28	163	25.99	26.50	-153	25,862	-0.59%	大賣/鉅額交易
2021/03/11	87	26.69	45	26.37	26.20	42	25,667	0.16%
2021/03/10	92.2	26.25	42	26.23	26.60	50.2	25,320	0.20%
2021/03/09	137.2	25.81	137.2	26.11	26.60	0	24,847	0.00%	大買/大賣/
2021/03/08	85	25.66	37	25.80	25.25	48	24,442	0.20%
2021/03/05	81	25.15	52	25.54	25.10	29	24,446	0.12%
2021/03/04	61	25.45	25.1	25.58	25.35	35.9	24,527	0.15%
2021/03/03	7	25.06	48.2	24.45	25.10	-41.2	24,643	-0.17%
2021/03/02	116	25.61	54	24.63	23.85	62	24,673	0.25%	大買/
2021/02/26	8	24.72	28	24.61	24.55	-20	23,870	-0.08%
2021/02/25	10	24.54	20	24.74	24.50	-10	23,628	-0.04%
2021/02/24	39.1	24.02	65.2	24.13	23.75	-26.1	23,315	-0.11%
2021/02/23	5	24.84	13.1	24.87	24.90	-8.1	22,923	-0.04%
2021/02/22	68.2	24.68	71	24.62	24.40	-2.8	22,613	-0.01%
2021/02/19	6.4	23.38	32	23.77	24.00	-25.6	21,988	-0.12%
2021/02/18	52.9	23.06	25.5	23.46	23.40	27.4	21,673	0.13%
2021/02/17	22	21.66	36	22.26	22.60	-14	21,185	-0.07%
2021/02/05	1	20.65	14	20.64	20.60	-13	21,124	-0.06%
2021/02/04	0	0.00	2	20.40	20.60	-2	21,036	-0.01%
2021/02/03	50	20.20	3	20.25	20.10	47	21,083	0.22%
2021/02/02	2.2	19.90	6	19.98	20.10	-3.8	21,054	-0.02%
2021/02/01	4	19.29	7	19.53	19.80	-3	21,016	-0.01%
2021/01/29	2	19.58	2	19.50	19.45	0	20,990	0.00%
2021/01/27	3	19.30	0	0.00	19.45	3	20,916	0.01%
2021/01/26	5	19.83	3	19.72	19.70	2	20,753	0.01%
2021/01/25	4	19.78	0	0.00	20.25	4	20,681	0.02%
2021/01/22	2	19.48	11	19.49	19.80	-9	20,700	-0.04%
2021/01/21	9	19.60	19.2	19.96	19.55	-10.2	20,658	-0.05%
2021/01/20	13	19.71	75.6	19.64	19.70	-62.6	20,550	-0.30%
2021/01/19	121	20.75	150	20.89	20.45	-29	20,529	-0.14%	大買/大賣/
2021/01/18	18	20.62	1	20.55	20.75	17	20,590	0.08%
2021/01/15	12	20.44	21	20.64	20.50	-9	20,512	-0.04%
2021/01/14	17	20.93	11	20.95	21.10	6	20,317	0.03%
2021/01/13	5.5	21.75	13	21.73	21.50	-7.5	20,062	-0.04%
2021/01/12	58	21.94	18	21.99	21.65	40	19,936	0.20%
2021/01/11	25	22.70	11	22.75	22.75	14	19,579	0.07%
2021/01/08	0	0.00	12.1	22.76	23.00	-12.1	19,476	-0.06%
2021/01/07	1.5	22.35	16.2	22.57	22.35	-14.8	19,165	-0.08%
2021/01/06	34	22.73	138	22.71	22.30	-104	19,005	-0.55%	大賣/鉅額交易
2021/01/05	13.5	22.42	40	22.37	22.40	-26.5	18,620	-0.14%
2021/01/04	56.7	23.35	29	23.03	23.00	27.7	18,298	0.15%
2020/12/31	33	23.13	71	23.00	23.25	-38	17,806	-0.21%
2020/12/30	59	23.37	55	23.34	23.20	4	17,598	0.02%
2020/12/29	222.1	23.83	106	24.28	23.55	116.1	17,264	0.67%	大買/大賣/鉅額交易
2020/12/28	299.1	23.00	671.7	23.34	23.30	-372.6	16,048	-2.32%	大買/大賣/鉅額交易
2020/12/25	34	22.28	4	22.18	22.00	30	15,075	0.20%
2020/12/24	8	22.33	8	22.41	22.60	0	14,630	0.00%
2020/12/23	158	21.59	11	21.95	21.85	147	14,265	1.03%	大買/鉅額交易
2020/12/22	161.1	21.44	44	22.55	21.10	117.1	14,034	0.83%	大買/鉅額交易
2020/12/21	21	22.02	30	22.24	22.15	-9	13,356	-0.07%
2020/12/18	11	21.50	49	21.63	21.70	-38	12,909	-0.29%
2020/12/17	66	21.74	23	21.58	21.65	43	12,765	0.34%
2020/12/16	245	21.37	165	21.99	21.95	80	12,331	0.65%	大買/大賣/
2020/12/15	68	20.66	110	20.54	20.85	-42	11,296	-0.37%	大賣/
2020/12/14	95	20.04	2	20.13	20.05	93	10,747	0.87%
2020/12/11	34	19.86	45	19.44	19.70	-11	11,001	-0.10%
2020/12/10	55	20.44	171	20.26	20.05	-116	10,978	-1.06%	大賣/鉅額交易
2020/12/09	19	19.84	22	19.78	20.05	-3	10,723	-0.03%
2020/12/08	7	19.49	15	19.67	19.80	-8	10,876	-0.07%
2020/12/07	310	18.72	3	18.85	18.60	307	10,537	2.91%	大買/鉅額交易
2020/12/04	9.1	18.69	1	18.55	18.75	8.1	10,758	0.08%
2020/12/03	9.1	18.75	7	18.75	18.65	2.1	10,834	0.02%
2020/12/02	311	19.36	18	19.63	19.20	293	10,983	2.67%	大買/鉅額交易
2020/12/01	23	19.31	16	19.27	19.40	7	10,885	0.06%
2020/11/30	230	19.33	38	19.21	19.05	192	10,762	1.78%	大買/鉅額交易
2020/11/27	30	18.24	22	18.13	18.50	8	10,297	0.08%
2020/11/26	28	17.85	42	17.68	18.10	-14	10,050	-0.14%
2020/11/25	10	17.23	4	17.14	16.95	6	10,420	0.06%
2020/11/24	2	16.95	15	16.97	16.85	-13	11,456	-0.11%
2020/11/23	3	16.90	0	0.00	16.80	3	12,322	0.02%
2020/11/20	3	16.92	16	16.82	17.00	-13	12,641	-0.10%
2020/11/19	3	17.00	1	17.00	17.00	2	12,682	0.02%
2020/11/18	0	0.00	4	17.13	17.05	-4	12,690	-0.03%
2020/11/17	2	16.88	1	17.05	17.10	1	12,685	0.01%
2020/11/16	2	16.95	202	16.95	16.80	-200	12,703	-1.57%	大賣/鉅額交易
2020/11/13	108	17.55	104	17.07	16.85	4	12,720	0.03%	大買/大賣/
2020/11/12	1	16.95	4	16.90	17.00	-3	12,352	-0.02%
2020/11/11	187	16.92	9	17.01	17.05	178	12,385	1.44%	大買/鉅額交易
2020/11/10	108	16.70	1	16.70	16.75	107	12,326	0.87%	大買/鉅額交易
2020/11/09	10	16.58	0	0.00	16.50	10	12,306	0.08%
2020/11/06	1	16.10	1	16.05	16.00	0	12,252	0.00%
2020/11/05	1	16.10	2	16.15	16.20	-1	12,325	-0.01%
2020/11/04	2	16.40	3	16.43	16.35	-1	12,490	-0.01%
2020/11/03	2	16.40	1	16.40	16.35	1	12,468	0.01%
2020/11/02	0	0.00	2	16.18	16.45	-2	12,625	-0.02%
2020/10/30	3	16.22	5	16.55	16.10	-2	12,590	-0.02%
2020/10/28	1	17.05	2	17.40	16.80	-1	12,444	-0.01%
2020/10/27	15	17.55	4	17.54	17.35	11	12,406	0.09%
2020/10/26	31	17.20	3	17.37	17.40	28	12,249	0.23%
2020/10/23	2	16.68	0	0.00	16.80	2	12,015	0.02%
2020/10/22	0	0.00	5	16.30	16.15	-5	11,926	-0.04%
2020/10/20	0	0.00	1	15.95	16.00	-1	11,898	-0.01%
2020/10/19	5	16.10	10	16.20	16.25	-5	11,898	-0.04%
2020/10/16	1	16.15	5	16.40	16.15	-4	11,900	-0.03%
2020/10/15	5	16.25	1	16.45	16.40	4	11,979	0.03%
2020/10/14	2	16.78	2	16.68	16.65	0	12,112	0.00%
2020/10/12	0	0.00	1	16.45	16.45	-1	12,197	-0.01%
2020/10/08	1	16.85	2	16.85	16.80	-1	12,442	-0.01%
2020/10/07	0	0.00	1	16.95	17.00	-1	12,479	-0.01%
2020/10/06	0	0.00	7	16.94	16.95	-7	12,455	-0.06%
2020/10/05	1	16.80	1	16.65	16.70	0	12,445	0.00%
2020/09/30	3	16.68	2	16.80	16.75	1	12,476	0.01%
2020/09/28	1	16.75	0	0.00	16.90	1	12,652	0.01%
2020/09/25	3	16.83	11	16.76	16.50	-8	12,726	-0.06%
2020/09/24	1	16.75	10	17.33	16.70	-9	12,623	-0.07%
2020/09/23	12	17.57	6	17.75	17.65	6	12,487	0.05%
2020/09/22	25	17.40	52	17.43	17.45	-27	12,466	-0.22%
2020/09/21	9	18.05	6	18.18	17.90	3	12,326	0.02%
2020/09/18	18	18.32	8	18.42	18.25	10	12,286	0.08%
2020/09/17	28	18.31	10	18.20	18.20	18	12,245	0.15%
2020/09/16	34	18.37	26.3	18.49	18.55	7.7	12,087	0.06%
2020/09/15	7	17.91	2	18.05	17.90	5	11,716	0.04%
2020/09/14	5	17.80	5	17.85	17.70	0	11,687	0.00%
2020/09/11	21	17.72	28	17.69	17.45	-7	11,673	-0.06%
2020/09/10	23	17.51	13	17.84	17.70	10	11,860	0.08%
2020/09/09	18	17.67	13	17.33	17.45	5	12,503	0.04%
2020/09/08	12	17.53	29.1	17.43	17.25	-17.1	12,463	-0.14%
2020/09/07	35	17.66	33	17.63	17.40	2	12,358	0.02%
2020/09/04	5	16.92	7	16.91	17.05	-2	12,113	-0.02%
2020/09/03	73	17.13	16	17.20	17.20	57	12,388	0.46%
2020/09/02	8	16.72	17	16.74	17.00	-9	12,253	-0.07%
2020/09/01	12	17.10	26	17.10	17.05	-14	12,117	-0.12%
2020/08/31	177	16.96	165	17.18	17.45	12	11,852	0.10%	大買/大賣/
2020/08/28	60	16.16	229	16.49	16.40	-169	11,091	-1.52%	大賣/鉅額交易
2020/08/27	62	15.63	18.1	15.48	15.15	43.9	10,286	0.43%
2020/08/26	9	14.99	7	15.20	15.30	2	9,435	0.02%
2020/08/25	0	0.00	5.4	13.95	13.95	-5.4	9,154	-0.06%
2020/08/20	0	0.00	3	13.95	13.75	-3	9,783	-0.03%
2020/08/19	1	14.60	8	14.79	14.50	-7	9,664	-0.07%
2020/08/17	2	15.05	12	15.13	15.05	-10	9,622	-0.10%
2020/08/14	3	15.00	0	0.00	15.00	3	9,567	0.03%
2020/08/13	106	14.94	0	0.00	14.90	106	9,576	1.11%	大買/鉅額交易
2020/08/12	2	15.10	4	14.80	14.80	-2	9,882	-0.02%
2020/08/11	6	15.08	2	15.08	15.05	4	9,856	0.04%
2020/08/10	4	15.01	5	15.15	15.00	-1	9,791	-0.01%
2020/08/07	1	14.90	0	0.00	14.85	1	9,679	0.01%
2020/08/06	5	15.05	6.6	14.82	14.90	-1.6	9,658	-0.02%
2020/08/05	1	14.40	0	0.00	14.50	1	9,551	0.01%
2020/07/31	0	0.00	3	14.50	14.65	-3	10,163	-0.03%
2020/07/29	0	0.00	10	14.35	14.30	-10	10,326	-0.10%
2020/07/28	2	14.05	4	14.08	14.20	-2	10,367	-0.02%
2020/07/27	3	14.25	1	14.50	14.15	2	10,380	0.02%
2020/07/24	5	14.45	0	0.00	14.35	5	10,448	0.05%
2020/07/23	0	0.00	1	15.00	14.85	-1	10,370	-0.01%
2020/07/22	0.4	14.85	4	14.96	14.90	-3.6	10,392	-0.03%
2020/07/21	1	14.90	4	15.35	14.90	-3	10,347	-0.03%
2020/07/20	4	14.95	10	14.97	15.10	-6	10,242	-0.06%
2020/07/17	4	14.75	0	0.00	14.45	4	10,072	0.04%
2020/07/16	3	14.98	0	0.00	14.90	3	10,092	0.03%
2020/07/15	3	15.07	3	14.77	14.75	0	10,012	0.00%
2020/07/14	1	14.45	12	14.49	14.30	-11	9,794	-0.11%
2020/07/13	0	0.00	0	14.20	14.30	0	9,803	0.00%
2020/07/10	6	14.13	2	14.00	13.95	4	10,023	0.04%
2020/07/09	6	14.43	9	14.54	14.40	-3	10,033	-0.03%
2020/07/08	11	14.50	25	14.54	14.60	-14	10,021	-0.14%
2020/07/07	7	14.72	95	14.54	14.45	-88	9,954	-0.88%
2020/07/06	0	0.00	85	14.44	14.70	-85	9,943	-0.85%
2020/07/03	50	14.15	54	14.10	14.10	-4	9,952	-0.04%
2020/07/02	6	14.11	3	14.12	14.15	3	10,050	0.03%
2020/07/01	10	14.15	1	14.25	14.35	9	10,140	0.09%
2020/06/30	10	14.03	1	14.05	14.25	9	10,164	0.09%
2020/06/29	16	14.05	1	14.05	14.00	15	10,181	0.15%
2020/06/24	5	14.20	7	14.23	14.20	-2	10,114	-0.02%
2020/06/23	11	14.56	2	14.35	14.30	9	10,084	0.09%
2020/06/22	9	14.40	106	14.30	14.55	-97	10,079	-0.96%	大賣/
2020/06/19	15	14.56	319	14.60	14.45	-304	10,290	-2.95%	大賣/鉅額交易
2020/06/18	28	14.91	13	14.90	14.85	15	10,179	0.15%
2020/06/17	161	15.07	954	14.91	14.75	-793	10,112	-7.84%	大買/大賣/鉅額交易
2020/06/16	635	14.68	139	14.56	15.10	496	9,644	5.14%	大買/大賣/鉅額交易
2020/06/15	77	14.12	1,896	14.07	13.75	-1,819	8,973	-20.27%	大賣/鉅額交易
2020/06/12	61	13.30	51	13.45	13.45	10	8,919	0.11%
2020/06/11	0	0.00	1	13.70	13.60	-1	9,002	-0.01%
2020/06/10	157	14.17	3	14.28	13.85	154	9,104	1.69%	大買/鉅額交易
2020/06/09	51	13.60	61	13.70	13.90	-10	9,041	-0.11%
2020/06/08	52	13.55	50	13.60	13.50	2	9,310	0.02%
2020/06/03	3	13.80	13	13.70	13.75	-10	9,877	-0.10%
2020/06/01	0	0.00	2	13.20	13.25	-2	10,142	-0.02%
2020/05/29	619	13.26	5	13.24	13.20	614	10,505	5.84%	大買/鉅額交易
2020/05/28	389	13.23	60	13.11	13.10	329	10,702	3.07%	大買/鉅額交易
2020/05/27	398	12.62	4	12.63	12.60	394	10,775	3.66%	大買/鉅額交易
2020/05/25	2	12.05	0	0.00	12.25	2	13,606	0.01%
2020/05/22	4	12.25	14	12.25	12.20	-10	13,903	-0.07%
2020/05/21	14	12.56	0	0.00	12.55	14	14,118	0.10%
2020/05/20	6	12.62	2	12.75	12.55	4	14,374	0.03%
2020/05/19	18	12.59	15	12.59	12.80	3	14,879	0.02%
2020/05/18	0	0.00	4	12.28	12.25	-4	14,976	-0.03%
2020/05/15	44	12.04	15	12.05	12.00	29	15,174	0.19%
2020/05/14	4	12.11	11	12.18	12.05	-7	15,208	-0.05%
2020/05/13	3	12.45	5	12.45	12.45	-2	15,125	-0.01%
2020/05/12	1	12.65	0	0.00	12.60	1	15,106	0.01%
2020/05/11	1	12.45	3	12.48	12.55	-2	15,021	-0.01%
2020/05/08	6	12.44	12	12.25	12.15	-6	14,963	-0.04%
2020/05/07	3	12.38	1	12.55	12.30	2	14,839	0.01%
2020/05/06	44	12.65	8	12.50	12.45	36	14,409	0.25%
2020/05/05	1	13.05	1	13.20	13.05	0	14,246	0.00%
2020/05/04	3	13.08	0	0.00	13.00	3	14,232	0.02%
2020/04/30	2	13.40	3	13.43	13.40	-1	14,190	-0.01%
2020/04/29	8	13.28	3	13.27	13.15	5	14,217	0.04%
2020/04/28	0	0.00	1	13.10	13.10	-1	14,145	-0.01%
2020/04/27	1	13.05	1	13.05	13.00	0	14,252	0.00%
2020/04/22	0	0.00	1	12.20	12.45	-1	14,342	-0.01%
2020/04/21	3	12.70	1	12.65	12.40	2	14,360	0.01%
2020/04/20	0	0.00	5	12.90	13.05	-5	14,296	-0.03%
2020/04/17	5	12.80	0	0.00	13.00	5	14,282	0.04%
2020/04/16	1	13.00	4	13.03	13.10	-3	14,182	-0.02%
2020/04/15	2	13.33	1	13.25	13.35	1	14,176	0.01%
2020/04/14	2	12.45	13	12.62	12.60	-11	14,042	-0.08%
2020/04/13	3	12.43	0	0.00	12.35	3	14,138	0.02%
2020/04/10	1	12.55	0	0.00	12.60	1	14,301	0.01%
2020/04/09	2	12.55	0	0.00	12.55	2	14,554	0.01%
2020/04/08	3	12.37	154	12.50	12.50	-151	14,715	-1.03%	大賣/鉅額交易
2020/04/07	10	12.35	0	0.00	12.35	10	14,648	0.07%
2020/04/06	1	12.45	6	12.43	12.35	-5	14,582	-0.03%
2020/04/01	0	0.00	15	11.86	11.95	-15	14,596	-0.10%
2020/03/27	860.3	11.74	2	11.80	11.40	858.3	14,844	5.78%	大買/鉅額交易
2020/03/26	3	11.65	20	11.70	11.60	-17	14,789	-0.11%
2020/03/25	19	11.61	62	11.94	11.65	-43	14,807	-0.29%
2020/03/24	20	11.29	23	11.31	11.25	-3	14,670	-0.02%
2020/03/23	11	10.72	4	10.81	10.95	7	14,700	0.05%
2020/03/20	21	11.39	27	11.33	11.40	-6	14,672	-0.04%
2020/03/19	29	10.93	5	11.20	10.70	24	14,718	0.16%
2020/03/18	8	12.38	5	12.39	11.85	3	14,753	0.02%
2020/03/17	8	12.58	19	12.67	12.75	-11	14,623	-0.08%
2020/03/16	18	13.20	1	12.90	12.75	17	14,477	0.12%
2020/03/13	8	13.03	12	13.13	13.50	-4	14,271	-0.03%
2020/03/12	11	14.65	566	14.62	14.35	-555	14,018	-3.96%	大賣/鉅額交易
2020/03/11	27	16.15	7	16.60	15.90	20	13,831	0.14%
2020/03/10	26	16.36	10	16.16	16.45	16	13,569	0.12%
2020/03/09	8	16.94	1	16.55	16.20	7	13,285	0.05%
2020/03/06	65	16.88	0	0.00	16.90	65	13,005	0.50%
2020/03/05	52	17.30	8	17.34	17.50	44	12,656	0.35%
2020/03/04	5	17.95	8	17.43	17.60	-3	12,393	-0.02%
2020/03/03	8	18.28	6	18.26	18.05	2	11,946	0.02%
2020/03/02	6	18.44	4	18.28	17.90	2	11,585	0.02%
2020/02/27	20	18.70	114	18.28	18.20	-94	11,017	-0.85%	大賣/
2020/02/26	31	17.80	48	17.64	18.05	-17	9,546	-0.18%
2020/02/25	4	16.58	4	16.80	16.45	0	8,046	0.00%
2020/02/24	19	16.56	747	16.41	16.60	-728	7,737	-9.41%	大賣/鉅額交易
2020/02/21	25	16.19	8	16.23	16.25	17	7,447	0.23%
2020/02/20	123	16.40	10	16.32	16.10	113	7,157	1.58%	大買/鉅額交易
2020/02/19	7	15.59	13	15.71	15.85	-6	6,594	-0.09%
2020/02/18	0	0.00	17	14.93	15.05	-17	6,160	-0.28%
2020/02/17	1	14.55	1	14.60	14.50	0	5,958	0.00%
2020/02/14	5	14.30	0	0.00	14.25	5	5,894	0.08%
2020/02/11	0.3	14.10	7	14.07	14.10	-6.7	6,007	-0.11%
2020/02/10	6	13.83	0	0.00	13.80	6	6,031	0.10%
2020/02/07	10	13.85	2	14.00	14.05	8	6,037	0.13%
2020/02/06	2	13.80	1	13.85	13.85	1	6,019	0.02%
2020/02/03	6	13.25	0	0.00	13.40	6	5,965	0.10%
2020/01/31	1	13.75	34	13.85	13.80	-33	5,836	-0.57%
2020/01/30	25	13.78	11	13.62	13.60	14	5,811	0.24%
2020/01/20	0	0.00	2	15.10	15.05	-2	5,710	-0.04%
2020/01/17	2	14.95	2	15.05	14.95	0	5,677	0.00%
2020/01/16	4	14.73	11	14.90	14.85	-7	5,645	-0.12%
2020/01/15	2	15.05	0	0.00	15.05	2	5,512	0.04%
2020/01/10	23	15.49	8	15.43	15.30	15	5,570	0.27%
2020/01/09	1	15.45	3	15.47	15.50	-2	5,566	-0.04%
2020/01/08	2	15.23	16.1	15.15	15.20	-14.1	5,523	-0.26%
2020/01/07	56	15.63	508	15.62	15.60	-452	5,417	-8.34%	大賣/鉅額交易
2020/01/06	3	15.90	30	15.90	15.90	-27	5,266	-0.51%
2020/01/03	55	15.61	8	15.76	15.70	47	5,073	0.93%
2020/01/02	39	15.49	54	15.68	15.75	-15	4,772	-0.31%
2019/12/31	1	14.85	2	15.00	15.05	-1	4,537	-0.02%
2019/12/30	2	14.98	3	14.93	15.00	-1	4,477	-0.02%
2019/12/27	2	15.10	3	15.08	15.00	-1	4,400	-0.02%
2019/12/26	48	14.86	152	14.95	14.95	-104	4,265	-2.44%	大賣/鉅額交易
2019/12/25	100.1	14.40	2	14.20	14.30	98.1	3,898	2.52%
2019/12/24	8	14.38	0	0.00	14.20	8	3,820	0.21%
2019/12/23	5	14.35	2	14.30	14.40	3	3,796	0.08%
2019/12/20	1	14.40	0	0.00	14.35	1	3,750	0.03%
2019/12/19	2	14.85	17	14.88	14.65	-15	3,677	-0.41%
2019/12/18	8	14.64	16	14.60	14.70	-8	3,566	-0.22%
2019/12/17	11	14.51	6	14.55	14.55	5	3,473	0.14%
2019/12/16	1	14.35	14	14.45	14.40	-13	3,346	-0.39%
2019/12/13	25	13.93	55	14.10	14.10	-30	3,149	-0.95%
2019/12/12	10	13.81	6	13.77	13.75	4	2,886	0.14%
2019/12/11	10	13.75	0	0.00	13.70	10	2,782	0.36%
2019/12/10	10	13.75	1	13.75	13.75	9	2,747	0.33%
2019/12/09	1	13.65	4	13.65	13.75	-3	2,715	-0.11%
2019/12/06	1	13.40	9	13.41	13.45	-8	2,609	-0.31%
2019/12/05	1	12.95	0	0.00	12.95	1	2,471	0.04%
2019/12/04	2	12.98	0	0.00	13.00	2	2,470	0.08%
2019/12/03	3	13.02	0	0.00	13.00	3	2,469	0.12%
2019/12/02	1	13.05	0	0.00	13.05	1	2,479	0.04%
2019/11/28	1	13.25	0	0.00	13.20	1	2,498	0.04%
2019/11/25	0	0.00	60	13.25	13.25	-60	2,513	-2.39%
2019/11/22	3	13.20	0	0.00	13.20	3	2,517	0.12%
2019/11/21	5	13.30	4	13.29	13.35	1	2,524	0.04%
2019/11/20	0	0.00	12	13.19	13.15	-12	2,502	-0.48%
2019/11/19	3	13.10	0	0.00	13.20	3	2,508	0.12%
2019/11/15	1	13.10	0	0.00	13.15	1	2,556	0.04%
2019/11/14	0	0.00	1	13.10	13.00	-1	2,553	-0.04%
2019/11/13	1.3	13.10	0	0.00	13.10	1.3	2,553	0.05%
2019/11/12	3	13.18	0	0.00	13.15	3	2,553	0.12%
2019/11/11	5	13.35	0	0.00	13.30	5	2,528	0.20%
2019/11/08	1	13.55	0	0.00	13.50	1	2,480	0.04%
2019/10/25	1	13.70	0	0.00	13.75	1	2,300	0.04%
2019/10/24	0	0.00	2	13.80	13.85	-2	2,305	-0.09%
2019/10/23	2	13.73	0	0.00	13.70	2	2,301	0.09%
2019/10/22	2	13.90	0	0.00	13.90	2	2,302	0.09%
2019/10/21	4	13.80	2	13.83	13.85	2	2,297	0.09%
2019/10/15	1	13.50	0	0.00	13.50	1	2,331	0.04%
2019/10/04	2	13.53	0	0.00	13.55	2	2,490	0.08%
2019/10/01	0	0.00	1	13.80	13.85	-1	2,499	-0.04%
2019/09/27	1	13.80	1	13.65	13.65	0	2,516	0.00%
2019/09/26	1	13.85	0	0.00	13.90	1	2,508	0.04%
2019/09/25	1	13.95	0	0.00	13.95	1	2,527	0.04%
2019/09/24	1	14.25	0	0.00	14.20	1	2,519	0.04%
2019/09/23	3	14.50	0	0.00	14.45	3	2,523	0.12%
2019/09/20	0	0.00	6	14.70	14.60	-6	2,538	-0.24%
2019/09/11	2	14.50	0	0.00	14.50	2	2,589	0.08%
2019/09/09	0	0.00	2	14.70	14.65	-2	2,563	-0.08%
2019/09/04	0	0.00	10	14.75	14.65	-10	2,596	-0.39%
2019/09/03	0.3	14.70	3	14.60	14.70	-2.7	2,606	-0.10%
2019/09/02	0	0.00	10	14.15	14.25	-10	2,565	-0.39%
2019/08/30	0	0.00	2	14.08	14.05	-2	2,641	-0.08%
2019/08/27	1	13.65	0	0.00	13.65	1	2,853	0.04%
2019/08/26	0	0.00	2	13.60	13.60	-2	3,247	-0.06%
2019/08/21	2	13.78	0	0.00	13.75	2	3,324	0.06%
2019/08/20	0	0.00	2	13.93	14.00	-2	3,355	-0.06%
2019/08/16	4	13.43	0	0.00	13.55	4	3,343	0.12%
2019/08/15	4.2	13.43	0	0.00	13.55	4.2	3,329	0.13%
2019/08/14	2	13.73	0	0.00	13.70	2	3,336	0.06%
2019/08/05	4	14.24	0	0.00	14.25	4	3,463	0.12%
2019/08/02	1	14.60	0	0.00	14.55	1	3,614	0.03%
2019/07/31	2	14.95	0	0.00	14.95	2	3,691	0.05%
2019/07/30	2	15.10	0	0.00	15.15	2	3,756	0.05%
2019/07/24	0	0.00	1	15.35	15.20	-1	4,820	-0.02%
2019/07/23	1	15.15	1	15.20	15.10	0	4,865	0.00%
2019/07/22	1	15.25	1	15.35	15.35	0	4,861	0.00%
2019/07/19	1	15.15	1	15.15	15.20	0	4,855	0.00%
2019/07/18	2	15.30	8	15.30	15.30	-6	4,860	-0.12%
2019/07/17	1	15.60	3	15.72	15.60	-2	4,838	-0.04%
2019/07/16	8	15.56	5	15.60	16.00	3	4,789	0.06%
2019/07/15	0	0.00	9	14.77	14.75	-9	4,590	-0.20%
2019/07/11	1	14.75	8	14.70	14.70	-7	4,661	-0.15%
2019/07/10	1	14.65	0	0.00	14.70	1	4,714	0.02%
2019/07/08	18	14.70	1	14.85	14.60	17	4,890	0.35%
2019/07/05	2	14.90	0	0.00	14.90	2	4,981	0.04%
2019/07/04	20	14.85	0	0.00	14.90	20	5,059	0.40%
2019/07/02	0	0.00	1	14.95	14.90	-1	5,200	-0.02%
2019/06/28	10	14.55	0	0.00	14.55	10	5,402	0.19%
2019/06/27	0	0.00	1	15.05	15.05	-1	5,447	-0.02%
2019/06/26	0	0.00	1	14.85	14.80	-1	5,473	-0.02%
2019/06/24	3	14.72	0	0.00	14.85	3	5,572	0.05%
2019/06/21	2	14.65	0	0.00	14.65	2	5,653	0.04%
2019/06/20	2	14.90	2	15.03	14.90	0	5,769	0.00%
2019/06/19	0	0.00	1	14.75	14.80	-1	6,047	-0.02%
2019/06/17	0	0.00	6	14.60	14.40	-6	6,523	-0.09%
2019/06/14	0	0.00	1	14.55	14.50	-1	7,034	-0.01%
2019/06/13	2	14.65	2	14.70	14.65	0	7,464	0.00%
2019/06/12	1	14.65	3	14.57	14.70	-2	8,354	-0.02%
2019/06/11	0	0.00	6	14.28	14.30	-6	8,449	-0.07%
2019/06/10	1	14.05	0	0.00	14.05	1	8,771	0.01%
2019/06/06	5	14.03	10	13.95	14.05	-5	9,203	-0.05%
2019/06/04	0	0.00	2	14.30	14.30	-2	9,419	-0.02%
2019/06/03	11	14.23	0	0.00	14.10	11	9,449	0.12%
2019/05/31	3	14.55	1	15.30	14.55	2	9,414	0.02%
2019/05/27	1	15.05	0	0.00	15.20	1	9,364	0.01%
2019/05/23	2	15.45	0	0.00	15.45	2	9,507	0.02%
2019/05/22	0.3	15.85	1	16.05	15.95	-0.7	9,526	-0.01%
2019/05/21	2	15.60	1	15.95	16.00	1	9,584	0.01%
2019/05/20	0	0.00	58	15.75	15.70	-58	9,633	-0.60%
2019/05/16	1	16.05	0	0.00	15.80	1	9,869	0.01%
2019/05/15	0	0.00	102	15.90	15.90	-102	10,090	-1.01%	大賣/鉅額交易
2019/05/14	0	0.00	1	14.95	15.45	-1	10,199	-0.01%
2019/05/13	2	15.35	103	15.39	15.30	-101	10,319	-0.98%	大賣/鉅額交易
2019/05/10	11	15.59	51	15.46	15.50	-40	10,295	-0.39%
2019/05/07	1	16.80	0	0.00	16.80	1	10,112	0.01%
2019/05/06	7	16.87	0	0.00	16.75	7	10,056	0.07%
2019/05/03	5	17.69	11	17.61	17.55	-6	9,947	-0.06%
2019/05/02	25	18.15	2	18.25	17.70	23	9,848	0.23%
2019/04/30	129	17.63	72	17.71	18.10	57	9,508	0.60%	大買/
2019/04/29	2	16.90	2	17.05	16.90	0	9,059	0.00%
2019/04/26	0	0.00	2	16.65	16.75	-2	8,995	-0.02%
2019/04/24	2	16.90	4	17.05	16.90	-2	8,990	-0.02%
2019/04/23	0	0.00	1	17.00	17.00	-1	8,962	-0.01%
2019/04/22	0	0.00	3	16.93	16.95	-3	8,930	-0.03%
2019/04/18	2	16.55	0	0.00	16.45	2	8,863	0.02%
2019/04/17	2	16.80	0	0.00	16.85	2	8,861	0.02%
2019/04/16	50	16.97	1	17.05	17.00	49	8,858	0.55%
2019/04/15	2	16.90	8	16.89	16.90	-6	8,825	-0.07%
2019/04/12	4	16.49	6	16.77	16.35	-2	8,782	-0.02%
2019/04/11	3	16.68	103	17.00	16.65	-100	8,701	-1.15%	大賣/
2019/04/10	4	17.05	2	17.30	17.00	2	8,621	0.02%
2019/04/09	4	17.06	82	17.05	17.05	-78	8,563	-0.91%
2019/04/08	4	17.31	1	17.35	17.20	3	8,487	0.04%
2019/04/03	4	17.41	8	17.40	17.40	-4	8,414	-0.05%
2019/04/02	103	17.53	7	17.39	17.65	96	8,362	1.15%	大買/
2019/04/01	0	0.00	2	17.05	17.10	-2	8,220	-0.02%
2019/03/29	2	17.05	40	17.10	17.05	-38	8,137	-0.47%
2019/03/28	4	17.08	0	0.00	17.20	4	8,115	0.05%
2019/03/27	0	0.00	2	17.28	17.20	-2	8,136	-0.02%
2019/03/26	1	17.05	2	17.35	17.10	-1	8,096	-0.01%
2019/03/25	5	17.06	1	17.15	17.05	4	8,034	0.05%
2019/03/22	35	17.60	6	18.20	17.45	29	7,913	0.37%
2019/03/21	16	18.21	1	18.20	18.15	15	7,644	0.20%
2019/03/20	8	18.19	13	18.12	18.05	-5	7,508	-0.07%
2019/03/19	37	19.14	2	19.45	18.90	35	7,176	0.49%
2019/03/18	25	20.79	9	21.11	20.75	16	6,678	0.24%
2019/03/15	56	19.70	20	19.95	20.85	36	6,362	0.57%
2019/03/14	8	19.10	5	19.30	19.30	3	5,534	0.05%
2019/03/13	15	19.37	2	19.10	18.95	13	5,465	0.24%
2019/03/12	10	18.93	66	18.68	19.00	-56	5,169	-1.08%
2019/03/11	1	17.65	4	17.83	17.70	-3	4,796	-0.06%
2019/03/08	1	16.95	3	16.95	16.95	-2	4,838	-0.04%
2019/03/07	2	17.23	0	0.00	17.25	2	4,883	0.04%
2019/03/06	64.2	17.36	20	17.35	17.80	44.2	4,838	0.91%
2019/03/05	1	17.70	4	17.85	17.65	-3	4,744	-0.06%
2019/03/04	0	0.00	4	17.35	17.35	-4	4,655	-0.09%
2019/02/27	1	17.40	1	17.30	17.45	0	4,632	0.00%
2019/02/26	4	17.74	45	17.83	17.80	-41	4,707	-0.87%
2019/02/25	1	17.95	3	17.90	17.95	-2	4,584	-0.04%
2019/02/20	0	0.00	15	17.24	17.20	-15	4,448	-0.34%
2019/02/19	0	0.00	1	17.20	17.15	-1	4,383	-0.02%
2019/02/18	20	16.98	5	16.90	17.00	15	4,309	0.35%
2019/02/15	11	17.04	2	16.90	17.05	9	4,241	0.21%
2019/02/14	19	16.48	8	16.89	17.15	11	4,070	0.27%
2019/02/13	5	16.29	3	16.12	16.40	2	3,827	0.05%
2019/02/12	2	15.75	11	15.89	16.05	-9	3,718	-0.24%
2019/02/11	1	15.20	3	15.30	15.30	-2	3,568	-0.06%
2019/01/30	30	15.10	5	15.15	15.15	25	3,574	0.70%
2019/01/29	2	15.00	0	0.00	15.10	2	3,613	0.06%
2019/01/28	1	15.10	0	0.00	15.05	1	3,608	0.03%
2019/01/24	0	0.00	2	14.85	14.80	-2	3,623	-0.06%
2019/01/17	1	14.45	0	0.00	14.45	1	3,674	0.03%
2019/01/16	0	0.00	4	14.35	14.35	-4	3,668	-0.11%
2019/01/14	20	14.00	1	14.00	14.05	19	3,711	0.51%
2019/01/11	30	14.15	0	0.00	14.20	30	3,752	0.80%
2019/01/10	4	14.13	0	0.00	14.20	4	3,754	0.11%
2019/01/09	5	14.30	3	14.40	14.35	2	3,755	0.05%
2019/01/08	0	0.00	2	13.95	14.15	-2	3,730	-0.05%
2019/01/04	6	13.27	0	0.00	13.45	6	3,760	0.16%
2019/01/03	2	13.80	0	0.00	13.70	2	3,874	0.05%
2019/01/02	2	14.10	0	0.00	14.00	2	3,875	0.05%
2018/12/28	1	14.25	0	0.00	14.25	1	3,918	0.03%
2018/12/27	1	14.50	16	14.46	14.50	-15	4,006	-0.37%
2018/12/25	8	14.23	0	0.00	14.20	8	4,046	0.20%
2018/12/24	0	0.00	10	14.70	14.65	-10	4,019	-0.25%
2018/12/22	0	0.00	10	14.85	14.85	-10	4,000	-0.25%
2018/12/21	3	14.70	1	14.75	14.95	2	4,042	0.05%
2018/12/20	10	15.03	20	15.18	15.05	-10	4,088	-0.24%
2018/12/19	2	15.38	0	0.00	15.40	2	4,039	0.05%
2018/12/18	2	15.55	0	0.00	15.55	2	4,038	0.05%
2018/12/17	1	15.80	0	0.00	15.80	1	4,021	0.02%
2018/12/14	2	15.85	0	0.00	15.85	2	4,088	0.05%
2018/12/13	0	0.00	2	16.05	16.05	-2	4,111	-0.05%
2018/12/10	5	15.99	0	0.00	15.80	5	4,204	0.12%
2018/12/06	2	16.43	10	17.10	16.45	-8	4,073	-0.20%
2018/12/05	20	17.05	0	0.00	17.05	20	4,049	0.49%
2018/12/04	21	17.37	4	17.53	17.30	17	4,125	0.41%
2018/12/03	11	17.55	1	17.60	17.50	10	4,110	0.24%
2018/11/30	3	17.13	4	16.95	17.10	-1	3,861	-0.03%
2018/11/23	5	16.90	5	16.45	16.35	0	3,702	0.00%
2018/11/22	0	0.00	16	16.32	16.70	-16	3,519	-0.45%
2018/11/21	0	0.00	50	16.20	16.25	-50	3,452	-1.45%
2018/11/19	16	16.45	0	0.00	16.50	16	3,520	0.45%
2018/11/14	318	15.73	31.7	15.78	15.75	286.3	3,725	7.69%	大買/鉅額交易
2018/11/12	0	0.00	11	16.20	16.15	-11	3,917	-0.28%
2018/11/09	1	16.35	0	0.00	16.05	1	3,979	0.03%
2018/11/08	0	0.00	1	16.35	16.30	-1	4,025	-0.02%
2018/11/05	0	0.00	2	16.70	16.80	-2	4,168	-0.05%
2018/11/02	601	16.65	0	0.00	16.75	601	4,275	14.06%	大買/鉅額交易
2018/11/01	2	16.20	7	16.26	16.30	-5	4,277	-0.12%
2018/10/26	2	15.30	0	0.00	15.25	2	4,787	0.04%
2018/10/25	12	15.90	0	0.00	15.75	12	4,873	0.25%
2018/10/23	2	16.70	0	0.00	16.70	2	5,609	0.04%
2018/10/19	2	16.73	0	0.00	16.70	2	5,623	0.04%
2018/10/17	1	17.20	0	0.00	17.15	1	5,652	0.02%
2018/10/16	0	0.00	1	17.30	16.90	-1	5,653	-0.02%
2018/10/15	1	17.25	1	17.35	17.25	0	5,660	0.00%
2018/10/12	10	16.85	2	16.55	16.90	8	5,626	0.14%
2018/10/11	306	16.95	1	16.85	16.75	305	5,614	5.43%	大買/鉅額交易
2018/10/09	0	0.00	1	18.65	18.60	-1	5,484	-0.02%
2018/10/08	1	18.60	40	18.53	18.65	-39	5,492	-0.71%
2018/10/05	4	19.59	100	19.54	19.05	-96	5,455	-1.76%
2018/10/04	65	20.56	134	20.35	20.30	-69	5,367	-1.29%	大賣/
2018/10/03	6	20.69	10	20.80	20.50	-4	5,380	-0.07%
2018/10/02	0	0.00	15	21.30	21.15	-15	5,441	-0.28%
2018/10/01	5	21.25	0	0.00	21.30	5	5,589	0.09%
2018/09/27	212	21.84	102	21.51	21.35	110	5,676	1.94%	大買/大賣/鉅額交易
2018/09/26	52	21.41	2	21.55	21.40	50	5,626	0.89%
2018/09/25	1	21.20	0	0.00	21.20	1	5,695	0.02%
2018/09/21	10	21.25	0	0.00	21.35	10	5,751	0.17%
2018/09/20	0	0.00	151	21.25	21.25	-151	5,778	-2.61%	大賣/鉅額交易
2018/09/19	4	22.16	1	22.05	22.05	3	5,749	0.05%
2018/09/17	3	21.40	1	21.40	21.70	2	5,846	0.03%
2018/09/14	52	20.76	1	20.65	20.95	51	5,829	0.87%
2018/09/11	150	20.19	32	20.11	20.50	118	5,845	2.02%	大買/鉅額交易
2018/09/10	11	19.84	5	20.38	20.25	6	5,816	0.10%
2018/09/07	0	0.00	15	21.65	21.40	-15	5,732	-0.26%
2018/09/06	0	0.00	5	22.30	22.35	-5	5,723	-0.09%
2018/09/05	3	22.95	2	22.85	22.70	1	5,697	0.02%
2018/09/04	0	0.00	5	23.20	23.05	-5	5,693	-0.09%
2018/09/03	5	23.00	5	23.20	23.05	0	5,729	0.00%
2018/08/31	0	0.00	1	22.80	22.80	-1	5,720	-0.02%
2018/08/30	0	0.00	10	23.15	23.10	-10	5,750	-0.17%
2018/08/29	0	0.00	10	23.18	23.15	-10	5,768	-0.17%
2018/08/28	0	0.00	10	23.20	23.05	-10	5,774	-0.17%
2018/08/27	0	0.00	10	23.23	23.10	-10	5,802	-0.17%
2018/08/24	0	0.00	3	23.10	23.00	-3	5,806	-0.05%
2018/08/23	36	23.55	10	23.33	23.80	26	5,783	0.45%
2018/08/22	1	22.25	1	22.20	22.20	0	5,559	0.00%
2018/08/21	5	22.05	10	22.15	22.25	-5	5,557	-0.09%
2018/08/20	1	22.25	0	0.00	22.05	1	5,544	0.02%
2018/08/17	6	21.57	0	0.00	21.70	6	5,499	0.11%
2018/08/16	0	0.00	4	20.80	21.20	-4	5,382	-0.07%
2018/08/14	2	21.65	0	0.00	22.20	2	5,323	0.04%
2018/08/13	5	22.77	20	23.28	22.05	-15	5,275	-0.28%
2018/08/09	0	0.00	2	23.65	23.65	-2	5,148	-0.04%
2018/08/07	3	24.27	38	25.29	24.50	-35	5,041	-0.69%
2018/08/06	21	27.03	15	27.08	26.75	6	4,767	0.13%
2018/08/03	0	0.00	30	26.50	26.40	-30	4,706	-0.64%
2018/08/02	11	26.99	0	0.00	26.70	11	4,799	0.23%
2018/08/01	9	27.50	0	0.00	27.55	9	4,725	0.19%
2018/07/31	45	26.96	13	27.48	26.90	32	4,639	0.69%
2018/07/30	8	27.01	16	26.59	27.60	-8	4,313	-0.19%
2018/07/27	15	25.05	11	24.99	25.10	4	3,894	0.10%
2018/07/26	15	24.90	0.2	24.85	24.80	14.8	3,871	0.38%
2018/07/25	10	24.80	0	0.00	24.80	10	3,834	0.26%
2018/07/23	10	24.00	40	23.78	23.85	-30	3,801	-0.79%
2018/07/20	1	24.35	0	0.00	24.25	1	3,814	0.03%
2018/07/18	1	24.70	5	24.55	24.70	-4	3,860	-0.10%
2018/07/17	1	24.50	0	0.00	24.50	1	3,872	0.03%
2018/07/16	0	0.00	1	25.40	25.05	-1	4,030	-0.02%
2018/07/13	10	25.08	0	0.00	25.15	10	4,033	0.25%
2018/07/11	2	24.80	0	0.00	24.60	2	4,045	0.05%
2018/07/10	12	25.31	4	24.73	24.90	8	4,040	0.20%
2018/07/09	25	24.85	17	25.05	24.90	8	3,970	0.20%
2018/07/06	15	23.73	1	23.45	23.75	14	3,846	0.36%
2018/07/05	1	23.50	2	23.15	23.05	-1	3,845	-0.03%
2018/07/04	6	23.72	39	23.71	23.70	-33	4,001	-0.82%
2018/07/03	35	25.25	21	25.40	25.25	14	3,992	0.35%
2018/07/02	27	26.40	0	0.00	26.05	27	3,895	0.69%
2018/06/27	1	26.85	1	26.60	26.40	0	3,717	0.00%
2018/06/26	10	26.07	5	26.90	26.05	5	3,635	0.14%
2018/06/25	11	26.91	0	0.00	26.85	11	3,539	0.31%
2018/06/22	1	27.80	0	0.00	27.40	1	3,494	0.03%
2018/06/19	3	29.00	15	28.90	28.80	-12	3,489	-0.34%
2018/06/11	6	31.32	0	0.00	31.55	6	3,459	0.17%
2018/06/08	0	0.00	1	32.75	32.30	-1	3,425	-0.03%
2018/06/06	1	33.25	10	33.55	33.35	-9	3,498	-0.26%
2018/05/30	2	32.15	0	0.00	32.10	2	3,662	0.05%
2018/05/29	0	0.00	5	32.45	32.50	-5	3,714	-0.13%
2018/05/25	0	0.00	50	32.86	32.75	-50	3,912	-1.28%
2018/05/24	21	32.80	0	0.00	32.90	21	4,117	0.51%
2018/05/23	31	32.53	60	32.80	32.40	-29	4,184	-0.69%
2018/05/22	4	33.40	0	0.00	33.10	4	4,115	0.10%
2018/05/21	3	33.60	0	0.00	33.60	3	4,154	0.07%
2018/05/17	10	34.05	0	0.00	33.85	10	4,175	0.24%
2018/05/16	10	35.05	0	0.00	34.30	10	4,153	0.24%
2018/05/15	10	34.90	0	0.00	34.70	10	4,137	0.24%
2018/05/14	10	35.38	11	35.05	35.60	-1	4,235	-0.02%
2018/05/11	1	34.35	1	34.55	34.65	0	4,198	0.00%
2018/05/10	30.2	33.99	0	0.00	33.50	30.2	4,197	0.72%
2018/05/09	10	35.01	65	35.06	35.00	-55	4,093	-1.34%
2018/05/08	1	34.30	60	34.48	35.20	-59	4,133	-1.43%
2018/05/07	7	35.12	67	35.09	34.60	-60	4,137	-1.45%
2018/05/04	0	0.00	21	35.44	35.30	-21	4,241	-0.50%
2018/05/03	15	35.53	2	35.70	35.70	13	4,286	0.30%
2018/05/02	0	0.00	2	35.13	35.40	-2	4,296	-0.05%
2018/04/30	2	35.23	0	0.00	34.75	2	4,341	0.05%
2018/04/27	14	34.76	11	34.78	34.60	3	4,402	0.07%
2018/04/25	10	36.40	1	37.00	36.30	9	4,699	0.19%
2018/04/24	19	36.68	20	37.00	37.00	-1	4,688	-0.02%
2018/04/23	20	36.97	0	0.00	37.30	20	4,693	0.43%
2018/04/20	123	36.90	9	37.14	37.20	114	4,703	2.42%	大買/鉅額交易
2018/04/19	10	35.53	0	0.00	35.50	10	4,564	0.22%
2018/04/18	15	34.50	2	34.05	34.50	13	4,582	0.28%
2018/04/16	10	34.90	0	0.00	34.95	10	4,769	0.21%
2018/04/13	17	35.21	0	0.00	35.20	17	4,904	0.35%
2018/04/12	15	35.08	1	35.70	35.50	14	5,264	0.27%
2018/04/11	3	35.43	21	35.65	35.00	-18	5,325	-0.34%
2018/04/10	20	34.68	13	34.68	35.45	7	5,281	0.13%
2018/04/09	1	31.50	0	0.00	32.25	1	5,146	0.02%
2018/03/30	0	0.00	10	32.70	32.35	-10	5,521	-0.18%
2018/03/29	1	32.90	0	0.00	32.80	1	5,541	0.02%
2018/03/28	0	0.00	3	33.00	33.05	-3	5,580	-0.05%
2018/03/27	15	32.79	1	32.80	32.80	14	5,678	0.25%
2018/03/26	4	32.30	0	0.00	32.20	4	5,839	0.07%
2018/03/23	6	32.67	0	0.00	32.85	6	5,831	0.10%
2018/03/21	1	34.20	0	0.00	34.25	1	5,932	0.02%
2018/03/20	7	35.03	0	0.00	35.15	7	6,175	0.11%
2018/03/19	1	36.00	0	0.00	36.00	1	6,203	0.02%
2018/03/16	0	0.00	1	37.10	36.65	-1	6,273	-0.02%
2018/03/14	11	37.70	3	37.45	37.75	8	6,286	0.13%
2018/03/13	0	0.00	3	37.82	37.60	-3	6,329	-0.05%
2018/03/09	0	36.80	1	37.20	36.80	-1	6,687	-0.01%
2018/03/08	0	0.00	1	36.60	36.50	-1	6,698	-0.01%
2018/03/06	10	34.10	4	35.35	36.10	6	6,922	0.09%
2018/03/05	2	36.35	21	37.03	36.15	-19	6,935	-0.27%
2018/03/02	3	37.63	2	37.63	37.65	1	6,967	0.01%
2018/03/01	10	37.25	1	37.00	37.35	9	6,992	0.13%
2018/02/27	0	0.00	1	36.70	36.55	-1	6,965	-0.01%
2018/02/26	9	37.08	1	37.00	37.00	8	6,882	0.12%
2018/02/23	2	33.98	1	33.00	34.70	1	6,714	0.01%
2018/02/22	20	32.25	1	32.20	32.35	19	6,804	0.28%
2018/02/21	1	31.60	2	32.10	32.40	-1	6,875	-0.01%
2018/02/12	20	31.18	0	0.00	31.05	20	6,984	0.29%
2018/02/09	10	30.55	3	30.50	31.55	7	7,023	0.10%
2018/02/08	20	31.75	0	0.00	32.05	20	7,031	0.28%
2018/02/07	3	32.10	1	32.10	31.65	2	7,052	0.03%
2018/02/06	26	31.99	8	32.28	31.20	18	7,074	0.25%
2018/01/30	16	34.11	6	34.06	33.90	10	7,414	0.13%
2018/01/29	0	0.00	4	34.15	33.70	-4	7,487	-0.05%
2018/01/25	0	0.00	5	35.93	35.45	-5	7,477	-0.07%
2018/01/24	0	0.00	3	35.83	36.00	-3	7,553	-0.04%
2018/01/22	0	0.00	110	35.63	36.10	-110	7,635	-1.44%	大賣/鉅額交易
2018/01/19	21	36.07	7	35.59	36.45	14	7,686	0.18%
2018/01/18	0	0.00	3	37.80	37.75	-3	7,468	-0.04%
2018/01/16	31	37.60	0	0.00	37.95	31	7,750	0.40%
2018/01/15	2	37.48	0	0.00	37.70	2	7,944	0.03%
2018/01/12	2	37.20	0	0.00	37.20	2	8,164	0.02%
2018/01/11	5	36.65	0	0.00	36.70	5	8,320	0.06%
2018/01/10	0	0.00	7	37.34	37.25	-7	8,355	-0.08%
2018/01/09	12	38.61	2	37.80	38.00	10	8,291	0.12%
2018/01/08	18	38.54	6	38.48	38.00	12	8,252	0.15%
2018/01/05	2	41.20	2	41.50	41.50	0	8,010	0.00%
2018/01/04	2	40.90	0	0.00	40.25	2	8,136	0.02%
2018/01/03	10	41.00	0	0.00	40.95	10	8,418	0.12%
2018/01/02	13	41.70	2	42.45	41.45	11	8,679	0.13%