榮成 (1909)-玉山-台中券商分點個股進出

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
15.40
漲跌
▲0.25
漲幅
+1.65%
成交量
3,387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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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	1	15.45	0	0.00	15.40	1	2,124	0.05%
2024/05/16	5	15.00	0	0.00	15.15	5	2,089	0.24%
2024/05/15	0.9	15.20	1	15.20	15.20	-0.1	2,063	0.00%
2024/05/09	2	15.20	0	0.00	15.20	2	2,002	0.10%
2024/05/07	0	0.00	1	15.45	15.40	-1	1,965	-0.05%
2024/05/06	2	15.85	0	0.00	15.60	2	1,948	0.10%
2024/05/03	1	15.85	1	15.75	15.70	0	1,926	0.00%
2024/05/02	0	0.00	1	15.90	15.95	-1	1,900	-0.05%
2024/04/29	0	0.00	4	15.80	15.90	-4	1,839	-0.22%
2024/04/26	13	15.20	0	0.00	15.45	13	1,789	0.73%
2024/04/25	6	15.72	2	15.80	15.50	4	1,767	0.23%
2024/04/24	0	0.00	1	15.30	15.20	-1	1,613	-0.06%
2024/04/22	1	15.05	0	0.00	15.10	1	1,611	0.06%
2024/04/18	0	0.00	10	14.90	14.90	-10	1,499	-0.67%
2024/04/17	0	0.00	2	14.60	14.70	-2	1,484	-0.13%
2024/04/12	0	0.00	3	14.90	14.95	-3	1,421	-0.21%
2024/04/11	0	0.00	4	14.95	14.85	-4	1,415	-0.28%
2024/04/09	0	0.00	8	15.25	15.20	-8	1,387	-0.58%
2024/04/08	0	0.00	1	14.95	15.00	-1	1,327	-0.08%
2024/04/03	0	0.00	2	14.75	14.90	-2	1,294	-0.15%
2024/04/01	1	14.75	0	0.00	14.95	1	1,282	0.08%
2024/03/27	0	14.55	0	0.00	14.60	0	1,199	0.00%
2024/03/26	0	0.00	2	14.60	14.50	-2	1,195	-0.17%
2024/03/25	0	0.00	6	14.58	14.70	-6	1,183	-0.51%
2024/03/21	2	14.30	0	0.00	14.40	2	1,200	0.17%
2024/03/20	1	14.20	0	0.00	14.20	1	1,201	0.08%
2024/03/18	0	14.20	1.1	14.34	14.30	-1.1	1,236	-0.09%
2024/03/14	0	0.00	3	14.45	14.35	-3	1,229	-0.24%
2024/03/13	0	0.00	2	14.43	14.45	-2	1,235	-0.16%
2024/03/11	0	0.00	2	14.20	14.30	-2	1,204	-0.17%
2024/03/08	0	0.00	9	14.01	14.05	-9	1,196	-0.75%
2024/03/07	0	0.00	2	14.10	14.05	-2	1,198	-0.17%
2024/03/05	1	14.45	3	14.35	14.35	-2	1,171	-0.17%
2024/03/04	0	0.00	5	14.40	14.30	-5	1,159	-0.43%
2024/03/01	0	0.00	22	13.91	14.00	-22	1,113	-1.98%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/22	0.3	14.20	1	14.10	14.15	-0.7	1,132	-0.06%
2024/02/21	1	14.15	0	0.00	14.15	1	1,131	0.09%
2024/02/20	0	14.30	0	0.00	14.15	0	1,130	0.00%
2024/02/16	1	14.15	0	0.00	14.15	1	1,182	0.08%
2024/02/15	0	13.90	2	13.88	14.00	-2	1,182	-0.17%
2024/02/05	2	13.75	6	13.80	13.75	-4	1,183	-0.34%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/02/01	0.1	13.95	0	0.00	14.00	0.1	1,171	0.01%
2024/01/30	3	13.82	0	0.00	13.80	3	1,185	0.25%
2024/01/17	11	13.82	0	0.00	13.90	11	1,266	0.87%
2024/01/16	4	14.08	0	0.00	14.00	4	1,285	0.31%
2024/01/12	1	14.30	0	0.00	14.25	1	1,294	0.08%
2024/01/11	0	14.35	0	0.00	14.30	0	1,313	0.00%
2024/01/10	5	14.35	2	14.35	14.25	3	1,425	0.21%
2024/01/09	1	14.55	0	0.00	14.55	1	1,451	0.07%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2024/01/03	3	14.63	0	0.00	14.60	3	1,656	0.18%
2024/01/02	2	14.80	0	0.00	14.80	2	1,684	0.12%
2023/12/27	1	14.85	1	14.85	14.90	0	1,796	0.00%
2023/12/26	0	0.00	2	14.75	14.85	-2	1,808	-0.11%
2023/12/25	1	14.65	0	0.00	14.65	1	1,813	0.06%
2023/12/21	1	14.80	0	0.00	14.80	1	1,826	0.05%
2023/12/15	0	0.00	8	14.77	14.90	-8	1,773	-0.45%
2023/12/13	4	14.54	0	0.00	14.50	4	1,756	0.23%
2023/12/12	3	14.70	0	0.00	14.70	3	1,736	0.17%
2023/12/08	0	14.95	0	0.00	14.85	0	1,740	0.00%
2023/12/06	5	15.10	0	0.00	15.10	5	1,752	0.29%
2023/12/04	0	0.00	2	15.10	15.30	-2	1,756	-0.11%
2023/11/24	1	14.75	0	0.00	14.75	1	1,713	0.06%
2023/11/21	1	14.85	0	0.00	14.80	1	1,730	0.06%
2023/11/17	0	0.00	1	14.70	14.65	-1	1,716	-0.06%
2023/11/01	7	13.71	0	0.00	13.75	7	1,897	0.37%
2023/10/31	0.1	13.90	0	0.00	13.85	0.1	1,896	0.01%
2023/10/24	5	14.00	15	14.03	14.00	-10	2,202	-0.45%
2023/10/23	1	14.10	0	0.00	14.10	1	2,169	0.05%
2023/10/20	0	14.20	3	14.15	14.15	-3	2,178	-0.14%
2023/10/18	1	14.30	0	0.00	14.45	1	2,222	0.05%
2023/10/16	4	14.73	1	14.85	14.70	3	2,111	0.14%
2023/10/13	5	14.55	0	0.00	14.40	5	2,031	0.25%
2023/10/12	1	14.15	0	0.00	14.25	1	1,999	0.05%
2023/10/11	6	14.18	0	0.00	14.20	6	1,990	0.30%
2023/10/06	0	0.00	1.1	14.41	14.60	-1.1	1,981	-0.05%
2023/10/05	1	14.15	0	0.00	14.15	1	1,963	0.05%
2023/10/04	1.1	14.32	0	0.00	14.20	1.1	1,945	0.06%
2023/09/28	0	0.00	1	14.75	14.70	-1	1,970	-0.05%
2023/09/26	1	14.95	1	14.80	14.75	0	2,013	0.00%
2023/09/25	0	0.00	1	14.75	14.75	-1	2,052	-0.05%
2023/09/19	11	15.10	0	0.00	15.00	11	2,231	0.49%
2023/09/18	0	0.00	3	15.00	15.05	-3	2,299	-0.13%
2023/09/15	1	15.00	0	0.00	15.00	1	2,357	0.04%
2023/09/14	0	0.00	1	14.95	14.90	-1	2,363	-0.04%
2023/09/11	0	0.00	1	14.90	14.75	-1	2,365	-0.04%
2023/09/06	2	14.78	5	14.85	14.75	-3	2,391	-0.13%
2023/09/05	6	15.04	0	0.00	15.00	6	2,381	0.25%
2023/08/31	0	0.00	5	15.00	14.90	-5	2,484	-0.20%
2023/08/30	0	0.00	0	15.60	14.95	0	2,510	0.00%
2023/08/28	3	14.57	0	0.00	14.65	3	2,582	0.12%
2023/08/24	0	0.00	6	14.75	14.55	-6	2,564	-0.23%
2023/08/18	5	14.71	8	14.79	14.70	-3	2,640	-0.11%
2023/08/17	3.1	14.37	0	0.00	14.60	3.1	2,647	0.12%
2023/08/16	2.1	14.63	0	0.00	14.60	2.1	2,639	0.08%
2023/08/14	15	14.99	3	14.90	14.85	12	2,618	0.46%
2023/08/11	2	15.50	2	15.55	15.40	0	2,579	0.00%
2023/08/10	23	15.96	10	15.95	15.85	13	2,542	0.51%
2023/08/09	1	16.25	0	0.00	16.20	1	2,543	0.04%
2023/08/08	11	16.39	0	0.00	16.45	11	2,540	0.43%
2023/08/07	4	16.55	5	16.50	16.50	-1	2,564	-0.04%
2023/08/04	5	16.70	0	0.00	16.70	5	2,564	0.19%
2023/07/31	1	16.95	0	0.00	17.00	1	2,552	0.04%
2023/07/27	4	16.90	18	16.83	16.90	-14	2,463	-0.57%
2023/07/26	0	0.00	1	16.30	16.30	-1	2,366	-0.04%
2023/07/25	16	16.15	0	0.00	16.15	16	2,391	0.67%
2023/07/24	36.2	16.28	50	16.38	16.40	-13.8	2,450	-0.56%
2023/07/21	1	16.15	0	0.00	16.15	1	2,507	0.04%
2023/07/20	0	0.00	1	16.40	16.25	-1	2,723	-0.04%
2023/07/19	12.1	16.20	0	0.00	16.05	12.1	3,032	0.40%
2023/07/18	1	16.30	5	16.26	16.25	-4	3,725	-0.11%
2023/07/14	12	16.25	0	0.00	16.25	12	4,146	0.29%
2023/07/13	1	16.25	0	0.00	16.15	1	4,147	0.02%
2023/07/12	2	16.33	0	0.00	16.30	2	4,136	0.05%
2023/07/10	23	16.54	20	16.45	16.40	3	4,185	0.07%
2023/07/07	2	16.53	0	0.00	16.60	2	4,187	0.05%
2023/07/06	5	16.80	0	0.00	16.70	5	4,198	0.12%
2023/07/03	1	17.35	0	0.00	17.25	1	4,091	0.02%
2023/06/29	0	0.00	18	17.35	17.40	-18	4,026	-0.45%
2023/06/28	3	16.92	0	0.00	16.95	3	3,914	0.08%
2023/06/27	0	0.00	36	17.05	16.95	-36	3,918	-0.92%
2023/06/26	2	17.25	1	17.25	17.25	1	3,893	0.03%
2023/06/21	12	17.04	4	17.05	17.05	8	3,837	0.21%
2023/06/16	11	16.60	0	0.00	16.60	11	3,786	0.29%
2023/06/15	18	16.60	0	0.00	16.55	18	3,780	0.48%
2023/06/13	10	16.70	2	16.60	16.60	8	3,859	0.21%
2023/06/12	26	16.78	5	16.69	16.70	21	3,859	0.54%
2023/06/09	10	16.90	1	16.90	16.95	9	3,901	0.23%
2023/06/08	11	17.01	8	16.95	16.90	3	3,922	0.08%
2023/06/07	10	17.10	6	17.10	17.15	4	3,990	0.10%
2023/06/06	20	17.49	20	17.10	17.10	0	4,027	0.00%
2023/06/05	1	17.00	1	16.95	17.00	0	3,971	0.00%
2023/06/02	29	16.86	0	0.00	16.80	29	3,956	0.73%
2023/06/01	0	0.00	8	16.65	16.90	-8	3,977	-0.20%
2023/05/30	0	0.00	0.2	16.65	16.55	-0.2	3,976	-0.01%
2023/05/26	1	16.75	134	16.60	16.45	-133	4,015	-3.31%	大賣/鉅額交易
2023/05/24	0	0.00	3	16.98	17.05	-3	4,029	-0.07%
2023/05/19	1	16.45	3	16.70	16.55	-2	4,101	-0.05%
2023/05/16	1	16.40	0	0.00	16.35	1	4,114	0.02%
2023/05/15	11	16.37	10.5	16.35	16.30	0.5	4,125	0.01%
2023/05/12	21	16.90	10	16.70	16.80	11	4,106	0.27%
2023/05/11	21	16.90	10	16.70	16.75	11	4,125	0.27%
2023/05/10	0.1	17.20	0	0.00	17.30	0.1	4,109	0.00%
2023/05/08	0	17.10	0	0.00	17.10	0	4,163	0.00%
2023/05/05	2.1	17.44	0.1	17.40	17.25	2	4,219	0.05%
2023/05/04	20.1	17.10	20	17.26	17.25	0.1	4,309	0.00%
2023/05/03	5.1	17.14	0	0.00	17.05	5.1	4,384	0.12%
2023/05/02	2	17.08	0	0.00	17.20	2	4,531	0.04%
2023/04/27	2	17.40	1	17.25	17.25	1	4,740	0.02%
2023/04/26	2	17.75	4	17.75	17.80	-2	4,738	-0.04%
2023/04/25	24	17.84	18.4	17.44	17.50	5.6	4,695	0.12%
2023/04/24	7.4	17.99	14.1	18.07	18.20	-6.7	4,601	-0.14%
2023/04/21	14.1	18.14	31.6	18.74	17.40	-17.6	4,338	-0.41%
2023/04/20	21.6	18.32	40.2	18.38	17.60	-18.5	3,709	-0.50%
2023/04/19	2	17.50	0	0.00	17.40	2	3,469	0.06%
2023/04/18	1	17.65	5	17.65	17.65	-4	3,586	-0.11%
2023/04/17	31	17.75	0	0.00	17.75	31	3,883	0.80%
2023/04/14	106	17.93	7	17.49	17.95	99	4,183	2.37%	大買/
2023/04/13	2	17.40	0.2	17.40	17.35	1.8	4,176	0.04%
2023/04/12	6	17.50	1	17.60	17.45	5	4,312	0.12%
2023/04/11	4	17.35	1	17.35	17.50	3	4,338	0.07%
2023/04/10	0.2	17.10	0	17.10	17.05	0.2	4,344	0.01%
2023/04/07	0.1	17.05	1.1	17.10	17.10	-1	4,407	-0.02%
2023/03/31	0.1	17.00	1	17.00	16.95	-0.9	4,456	-0.02%
2023/03/29	2	16.95	2.1	16.95	16.90	-0.1	4,563	0.00%
2023/03/28	0	0.00	5	17.00	17.00	-5	4,613	-0.11%
2023/03/23	0	0.00	1	16.75	16.80	-1	4,798	-0.02%
2023/03/22	0	0.00	1	16.70	16.75	-1	4,805	-0.02%
2023/03/21	6	16.86	0	0.00	16.85	6	4,788	0.13%
2023/03/20	0	0.00	5	16.85	16.90	-5	4,784	-0.10%
2023/03/17	0.1	17.00	3	16.90	17.10	-2.9	4,788	-0.06%
2023/03/16	2	16.65	21	16.55	16.50	-19	4,745	-0.40%
2023/03/15	4.1	16.98	5	17.00	16.95	-0.9	4,725	-0.02%
2023/03/14	16	17.03	10	16.95	16.85	6	4,754	0.13%
2023/03/13	7	17.23	0	0.00	17.35	7	4,701	0.15%
2023/03/10	13.1	17.63	10	17.55	17.55	3.1	4,684	0.07%
2023/03/09	10	17.87	0	0.00	17.95	10	4,636	0.22%
2023/03/08	11	18.05	12	18.13	18.20	-1	4,604	-0.02%
2023/03/07	0.1	18.20	0	0.00	18.20	0.1	4,571	0.00%
2023/03/06	28	18.10	17	18.14	18.10	11	4,575	0.24%
2023/03/03	3	18.32	1	18.30	18.30	2	4,560	0.04%
2023/03/02	9	18.38	0	0.00	18.55	9	4,589	0.20%
2023/03/01	18	18.55	0	0.00	18.50	18	4,571	0.39%
2023/02/24	5	18.80	13	19.00	18.95	-8	4,556	-0.18%
2023/02/23	2	18.70	2	19.00	18.95	0	4,543	0.00%
2023/02/22	10	18.45	10	18.65	18.65	0	4,542	0.00%
2023/02/21	4.1	18.71	8	18.98	18.65	-3.9	4,546	-0.09%
2023/02/20	20	18.75	13	18.76	18.90	7	4,597	0.15%
2023/02/17	5	18.25	5	18.40	18.55	0	4,603	0.00%
2023/02/16	7	18.41	14	18.41	18.35	-7	4,690	-0.15%
2023/02/15	0	0.00	14	18.34	18.40	-14	4,783	-0.29%
2023/02/14	10	18.20	2	18.23	18.20	8	4,785	0.17%
2023/02/13	2.2	18.01	8	18.04	18.15	-5.8	4,813	-0.12%
2023/02/10	9.9	17.93	0	0.00	17.95	9.9	4,808	0.21%
2023/02/09	6	17.97	2	18.08	18.00	4	4,803	0.08%
2023/02/08	16	18.14	4	18.40	18.20	12	4,769	0.25%
2023/02/07	4	18.15	0	0.00	18.25	4	4,732	0.08%
2023/02/06	48	18.60	29	18.11	18.10	19	4,691	0.40%
2023/02/03	51	18.74	28	18.72	18.70	23	4,622	0.50%
2023/02/02	19	18.60	26	18.61	18.60	-7	4,548	-0.15%
2023/02/01	56	18.64	42	18.60	18.65	14	4,444	0.32%
2023/01/31	67	18.30	43.1	18.70	18.75	23.9	4,345	0.55%
2023/01/30	93	17.87	76	18.22	18.30	17	4,170	0.41%
2023/01/17	0.1	17.35	1.4	17.45	17.50	-1.3	3,982	-0.03%
2023/01/16	43	17.12	42	16.75	16.75	1	3,891	0.03%
2023/01/13	35	17.61	31	17.12	17.10	4	3,828	0.10%
2023/01/12	31	17.30	36	17.63	17.65	-5	3,810	-0.13%
2023/01/11	50	17.32	42	17.32	17.25	8	3,684	0.22%
2023/01/10	47	17.23	43.2	17.35	17.35	3.9	3,635	0.11%
2023/01/09	137	17.59	132	17.11	17.10	5	3,554	0.14%	大買/大賣/
2023/01/06	33	17.11	62.1	17.30	17.25	-29.1	3,404	-0.85%
2023/01/05	52	17.20	116	17.24	17.20	-64	3,295	-1.94%	大賣/
2023/01/04	61	16.81	29.5	17.10	17.15	31.5	3,003	1.05%
2023/01/03	50	16.50	49	16.26	16.25	1	2,708	0.04%
2022/12/30	0	0.00	20.7	16.34	16.35	-20.7	2,646	-0.78%
2022/12/29	1.3	15.66	1	15.70	15.80	0.3	2,510	0.01%
2022/12/28	0	0.00	23	15.91	15.85	-23	2,486	-0.92%
2022/12/27	0.1	16.10	38	16.01	16.10	-37.9	2,454	-1.55%
2022/12/26	10	15.50	46	15.88	15.85	-36	2,400	-1.50%
2022/12/21	65	15.15	1	15.10	15.10	64	2,277	2.81%
2022/12/20	2	15.13	0	0.00	15.10	2	2,268	0.09%
2022/12/19	5	15.80	0	0.00	15.40	5	2,225	0.22%
2022/12/16	5	16.08	11	16.27	15.80	-6	2,185	-0.27%
2022/12/15	0	0.00	19	16.13	16.05	-19	2,074	-0.92%
2022/12/14	0	0.00	2	15.50	15.55	-2	2,015	-0.10%
2022/12/13	0.1	15.45	0	0.00	15.35	0.1	2,002	0.00%
2022/12/09	10.1	15.35	0	0.00	15.35	10.1	2,021	0.50%
2022/12/08	3	15.33	0	0.00	15.30	3	2,016	0.15%
2022/12/07	0	0.00	5	15.50	15.45	-5	2,014	-0.25%
2022/12/06	6	15.89	23	16.10	15.65	-17	1,992	-0.85%
2022/12/01	72	16.38	5.2	16.39	16.30	66.8	1,971	3.39%
2022/11/30	6	16.43	2	16.45	16.40	4	1,984	0.20%
2022/11/29	0.1	16.30	1	16.25	16.20	-0.9	1,984	-0.05%
2022/11/28	4.1	16.15	0	0.00	16.20	4.1	2,009	0.20%
2022/11/25	4	16.65	4	16.50	16.25	0	2,018	0.00%
2022/11/24	14.1	16.40	1	16.20	16.45	13.1	2,049	0.64%
2022/11/23	0.1	16.15	0	0.00	16.05	0.1	1,998	0.00%
2022/11/22	1	16.05	0	0.00	16.00	1	2,005	0.05%
2022/11/21	1	16.15	2	16.28	16.20	-1	1,995	-0.05%
2022/11/18	1	16.25	3	16.40	16.10	-2	1,976	-0.10%
2022/11/17	0	16.50	0	0.00	16.40	0	1,952	0.00%
2022/11/16	11	16.70	1	16.85	16.65	10	1,945	0.51%
2022/11/15	1	16.50	108	16.60	16.60	-107	1,967	-5.44%	大賣/鉅額交易
2022/11/14	0	0.00	5.2	16.55	16.55	-5.2	1,930	-0.27%
2022/11/11	5	16.25	3.2	16.26	16.25	1.8	1,815	0.10%
2022/11/10	1	15.45	1	15.70	15.70	0	1,706	0.00%
2022/11/09	0	0.00	10	15.60	15.60	-10	1,712	-0.58%
2022/11/08	0	15.30	1	15.40	15.35	-1	1,698	-0.06%
2022/11/07	40	15.25	2	15.20	15.20	38	1,699	2.24%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/11/01	10	14.95	0	0.00	14.95	10	1,729	0.58%
2022/10/28	2	14.98	1	15.10	14.90	1	1,796	0.06%
2022/10/27	21.1	14.96	1	15.05	15.10	20.1	1,817	1.10%
2022/10/26	3	14.80	3	14.82	14.80	0	1,824	0.00%
2022/10/25	5	14.80	3	14.90	14.85	2	1,834	0.11%
2022/10/24	3	14.95	2	15.05	14.90	1	1,834	0.05%
2022/10/21	2	15.10	0	0.00	14.90	2	1,825	0.11%
2022/10/20	4	14.96	5	15.22	15.30	-1	1,816	-0.06%
2022/10/19	1	15.30	0	0.00	15.20	1	1,761	0.06%
2022/10/18	1.1	15.26	0	0.00	15.45	1.1	1,771	0.06%
2022/10/17	1	15.10	1	15.25	15.25	0	1,772	0.00%
2022/10/14	0	0.00	4	15.44	15.35	-4	1,792	-0.22%
2022/10/13	2	15.10	10	14.90	14.85	-8	1,778	-0.45%
2022/10/12	1	15.20	2	15.48	15.50	-1	1,779	-0.06%
2022/10/11	0	0.00	1	15.40	15.30	-1	1,787	-0.06%
2022/10/07	1	15.25	1	15.35	15.40	0	1,771	0.00%
2022/10/06	0	0.00	2	15.30	15.25	-2	1,777	-0.11%
2022/10/05	1	15.15	1	15.25	15.45	0	1,822	0.00%
2022/10/04	0	0.00	30	15.00	15.05	-30	1,899	-1.58%
2022/10/03	0	0.00	3	14.70	14.85	-3	1,898	-0.16%
2022/09/30	0	0.00	1	14.55	14.65	-1	1,904	-0.05%
2022/09/29	3	14.55	0	0.00	14.50	3	1,931	0.16%
2022/09/28	6	14.43	6	14.31	14.35	0	1,963	0.00%
2022/09/27	1	14.70	0	0.00	14.80	1	1,995	0.05%
2022/09/26	1	14.65	0	0.00	14.70	1	2,050	0.05%
2022/09/23	0	0.00	1.4	15.00	15.00	-1.4	2,102	-0.07%
2022/09/22	2	14.90	0	0.00	15.05	2	2,162	0.09%
2022/09/21	1	15.20	0	0.00	15.20	1	2,153	0.05%
2022/09/19	1	15.25	0	0.00	15.25	1	2,184	0.05%
2022/09/16	1	15.40	2	15.38	15.55	-1	2,200	-0.05%
2022/09/14	5	14.95	0	0.00	15.15	5	2,253	0.22%
2022/09/12	2	15.25	0	0.00	15.25	2	2,298	0.09%
2022/09/08	13.1	15.18	0	0.00	15.15	13.1	2,312	0.57%
2022/09/07	1	15.20	1	15.15	15.05	0	2,311	0.00%
2022/09/06	3.1	15.63	0	0.00	15.50	3.1	2,312	0.13%
2022/09/05	0	0.00	1	16.10	16.00	-1	2,331	-0.04%
2022/09/02	5.1	16.46	3	16.28	16.30	2.1	2,367	0.09%
2022/09/01	3	16.50	1	16.50	16.55	2	2,357	0.08%
2022/08/31	2	16.45	2	16.55	16.55	0	2,376	0.00%
2022/08/30	1	16.10	0	0.00	16.10	1	2,332	0.04%
2022/08/29	1.1	15.71	1	15.75	15.85	0.1	2,329	0.00%
2022/08/25	2	16.00	10	16.05	16.00	-8	2,338	-0.34%
2022/08/24	2	15.90	1	16.00	15.95	1	2,362	0.04%
2022/08/23	0	0.00	3	15.92	15.90	-3	2,377	-0.13%
2022/08/22	8	16.22	7.2	16.12	16.10	0.8	2,375	0.03%
2022/08/19	0	0.00	15	15.68	15.70	-15	2,268	-0.66%
2022/08/18	0.1	15.45	2	15.48	15.50	-1.9	2,268	-0.09%
2022/08/17	1.1	15.40	2	15.43	15.40	-0.9	2,272	-0.04%
2022/08/16	1	15.50	0	0.00	15.35	1	2,273	0.04%
2022/08/15	0	0.00	22	15.08	15.20	-22	2,267	-0.97%
2022/08/12	1	14.90	11	14.90	15.00	-10	2,273	-0.44%
2022/08/11	0	0.00	17	14.82	14.85	-17	2,303	-0.74%
2022/08/10	0	0.00	0	14.75	14.65	0	2,342	0.00%
2022/08/09	6	14.63	20	14.60	14.70	-14	2,389	-0.59%
2022/08/08	2	14.70	0	0.00	14.80	2	2,437	0.08%
2022/08/05	0	0.00	60	14.82	14.85	-60	2,466	-2.43%
2022/08/04	18.1	14.66	0	0.00	14.65	18.1	2,645	0.68%
2022/08/02	2.1	15.35	0	0.00	15.35	2.1	2,753	0.08%
2022/08/01	2	15.80	10	15.71	15.75	-8	2,830	-0.28%
2022/07/29	2	15.53	10	15.55	15.50	-8	2,867	-0.28%
2022/07/27	1	15.65	0	0.00	15.70	1	2,995	0.03%
2022/07/26	0	0.00	1	15.90	15.80	-1	3,314	-0.03%
2022/07/25	2	15.60	0	0.00	15.85	2	3,337	0.06%
2022/07/22	1	15.60	0	0.00	15.65	1	3,346	0.03%
2022/07/20	15	15.57	15	15.45	15.45	0	3,387	0.00%
2022/07/19	10.1	15.34	10	15.45	15.40	0.1	3,421	0.00%
2022/07/18	0	0.00	1	15.20	15.25	-1	3,446	-0.03%
2022/07/13	3	15.17	4.2	15.18	15.05	-1.2	3,472	-0.03%
2022/07/12	11.3	14.73	2	14.93	15.15	9.3	3,439	0.27%
2022/07/07	3	15.37	2	15.35	15.30	1	3,368	0.03%
2022/07/06	2.2	15.62	0	0.00	15.40	2.2	3,361	0.07%
2022/07/05	1	15.35	0	0.00	15.35	1	3,349	0.03%
2022/07/04	0	0.00	0.2	16.45	16.05	-0.2	3,316	-0.01%
2022/07/01	3.2	16.24	0	0.00	16.10	3.2	3,294	0.10%
2022/06/30	1	16.80	3	17.00	16.80	-2	3,261	-0.06%
2022/06/28	1	17.50	0	0.00	17.45	1	3,221	0.03%
2022/06/27	0	0.00	1	17.55	17.60	-1	3,231	-0.03%
2022/06/24	0	0.00	1	17.20	17.25	-1	3,245	-0.03%
2022/06/23	1	16.80	0	0.00	16.95	1	3,304	0.03%
2022/06/22	10	17.43	10	16.85	16.85	0	3,350	0.00%
2022/06/21	0	0.00	18	17.49	17.50	-18	3,336	-0.54%
2022/06/20	8	17.31	0.5	17.40	17.15	7.6	3,337	0.23%
2022/06/17	1	17.25	0	0.00	17.70	1	3,318	0.03%
2022/06/16	3	17.63	1	17.75	17.45	2	3,328	0.06%
2022/06/15	0	17.80	0	0.00	17.70	0	3,356	0.00%
2022/06/14	5	17.38	0	0.00	17.50	5	3,375	0.15%
2022/06/13	8	17.85	0	0.00	17.75	8	3,365	0.24%
2022/06/10	7	18.20	1	18.25	18.20	6	3,362	0.18%
2022/06/09	0	18.50	0	0.00	18.40	0	3,420	0.00%
2022/06/06	0	0.00	1	18.25	18.30	-1	3,536	-0.03%
2022/06/02	3	18.12	0	0.00	18.05	3	3,693	0.08%
2022/06/01	0	0.00	1	18.45	18.40	-1	3,819	-0.03%
2022/05/24	1	18.10	0	0.00	17.85	1	3,962	0.03%
2022/05/23	0	0.00	1	18.05	18.05	-1	3,985	-0.03%
2022/05/19	3	17.63	8	17.70	17.90	-5	4,107	-0.12%
2022/05/18	8	17.80	0	0.00	18.00	8	4,072	0.20%
2022/05/17	2	17.55	0	0.00	17.70	2	4,040	0.05%
2022/05/16	2	17.40	3	17.72	17.55	-1	4,012	-0.02%
2022/05/12	9	17.90	7	18.25	17.30	2	3,961	0.05%
2022/05/11	7	18.78	1	18.70	18.75	6	3,796	0.16%
2022/05/10	10	19.41	0	0.00	19.35	10	3,739	0.27%
2022/05/09	21	19.52	0	0.00	19.55	21	3,687	0.57%
2022/05/06	6.1	19.83	1	20.00	20.00	5.1	3,743	0.14%
2022/05/05	0	0.00	5	20.40	20.35	-5	3,816	-0.13%
2022/05/04	3	20.53	6	20.35	20.30	-3	3,881	-0.08%
2022/05/03	22	21.20	15	20.99	20.70	7	3,859	0.18%
2022/04/29	4	20.43	3.2	20.30	20.10	0.9	3,581	0.02%
2022/04/28	0.2	20.08	17	20.15	20.50	-16.8	3,595	-0.47%
2022/04/27	23	19.89	6	20.07	20.05	17	3,623	0.47%
2022/04/25	16	20.57	5	20.75	20.45	11	3,639	0.30%
2022/04/22	5	21.42	0	0.00	21.40	5	3,660	0.14%
2022/04/21	0	0.00	9	21.23	21.15	-9	3,674	-0.24%
2022/04/19	0	20.85	0	0.00	20.90	0	3,775	0.00%
2022/04/18	0	0.00	5	20.50	20.35	-5	3,820	-0.13%
2022/04/15	0	0.00	1	20.75	20.65	-1	3,876	-0.03%
2022/04/14	0	21.00	0	0.00	21.05	0	3,967	0.00%
2022/04/13	7	20.90	3	20.65	20.90	4	3,987	0.10%
2022/04/12	2	20.40	3	20.35	20.35	-1	4,015	-0.02%
2022/04/11	2.4	20.83	1	20.80	20.75	1.4	4,033	0.03%
2022/04/08	1	21.15	1	21.00	21.30	0	4,070	0.00%
2022/04/07	1	21.00	1	21.30	20.90	0	4,086	0.00%
2022/04/06	1	21.40	1	21.45	21.50	0	4,130	0.00%
2022/04/01	14	21.16	11	21.25	21.40	3	4,172	0.07%
2022/03/31	1	21.45	0	0.00	21.40	1	4,465	0.02%
2022/03/30	1	21.10	1	21.15	21.30	0	4,694	0.00%
2022/03/29	2	21.38	0	0.00	21.10	2	4,766	0.04%
2022/03/28	3	21.47	2	21.50	21.50	1	4,754	0.02%
2022/03/25	4	20.94	1	20.90	20.90	3	4,695	0.06%
2022/03/22	1	21.30	0	0.00	21.35	1	4,745	0.02%
2022/03/21	1.5	21.40	5.1	21.50	21.50	-3.6	4,885	-0.07%
2022/03/18	2	20.93	0	0.00	21.15	2	5,233	0.04%
2022/03/17	1	20.71	1	20.80	20.95	0	5,248	0.00%
2022/03/16	1	20.50	0	0.00	20.45	1	5,284	0.02%
2022/03/14	1	21.05	24.1	20.96	20.85	-23.1	5,376	-0.43%
2022/03/11	0	0.00	1	20.60	20.60	-1	5,421	-0.02%
2022/03/10	2	20.38	8	20.35	20.40	-6	5,400	-0.11%
2022/03/09	36	19.54	15	19.63	19.55	21	5,402	0.39%
2022/03/08	29	19.66	22.5	19.54	19.20	6.5	5,494	0.12%
2022/03/07	19.6	20.54	8.4	20.15	20.15	11.2	5,424	0.21%
2022/03/04	5	21.51	0	0.00	21.45	5	5,458	0.09%
2022/03/03	0	21.75	0	0.00	21.70	0	5,550	0.00%
2022/03/02	1	21.60	0	0.00	21.65	1	5,616	0.02%
2022/03/01	10	21.90	10	21.85	21.80	0	5,678	0.00%
2022/02/25	0	0.00	2	21.68	21.60	-2	5,733	-0.04%
2022/02/24	2.1	21.82	18	21.75	21.70	-15.9	5,783	-0.27%
2022/02/22	1	22.50	0	0.00	22.45	1	5,772	0.02%
2022/02/21	4	23.19	4	23.08	23.20	0	5,849	0.00%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/16	3	22.30	3.1	22.50	22.50	-0.1	6,176	0.00%
2022/02/15	1	22.25	0	0.00	22.30	1	6,216	0.02%
2022/02/14	1	22.70	0	0.00	22.40	1	6,296	0.02%
2022/02/11	2	22.93	2.3	22.96	22.90	-0.3	6,319	0.00%
2022/02/10	0	0.00	3	23.25	23.20	-3	6,373	-0.05%
2022/02/09	2	23.10	0	0.00	23.20	2	6,444	0.03%
2022/02/08	0	0.00	1	22.95	23.10	-1	6,500	-0.02%
2022/02/07	1	22.30	0	0.00	22.70	1	6,516	0.02%
2022/01/26	2	21.95	0	0.00	22.05	2	6,721	0.03%
2022/01/25	2	22.25	13	22.15	22.05	-11	7,132	-0.15%
2022/01/24	4	22.45	1	22.50	22.50	3	7,333	0.04%
2022/01/21	0	0.00	4.2	22.95	22.85	-4.2	7,444	-0.06%
2022/01/20	0	23.15	4	23.15	23.25	-4	7,536	-0.05%
2022/01/19	4	22.74	8	22.73	22.75	-4	7,583	-0.05%
2022/01/18	0	0.00	5	23.10	22.90	-5	7,684	-0.07%
2022/01/17	6	22.92	0	0.00	22.95	6	7,695	0.08%
2022/01/14	6	23.14	10.2	23.15	23.15	-4.2	7,691	-0.05%
2022/01/13	10	23.55	0	0.00	23.60	10	7,693	0.13%
2022/01/12	19	23.01	0	0.00	23.55	19	7,741	0.25%
2022/01/11	22.1	23.16	0	0.00	23.10	22.1	7,689	0.29%
2022/01/10	2.2	23.31	1	23.40	23.45	1.2	7,762	0.01%
2022/01/07	2	23.63	5	23.66	23.50	-3	7,758	-0.04%
2022/01/05	3	23.80	5	23.80	23.80	-2	7,888	-0.03%
2022/01/04	3	24.00	3	23.90	23.90	0	8,033	0.00%
2022/01/03	13	24.04	2	23.98	24.10	11	8,236	0.13%
2021/12/30	0	0.00	14.1	24.41	24.40	-14.1	8,439	-0.17%
2021/12/29	1	24.35	11	24.39	24.45	-10	8,814	-0.11%
2021/12/28	11.1	24.32	47	24.31	24.25	-35.9	8,912	-0.40%
2021/12/27	19	24.88	18	24.64	24.55	1	8,969	0.01%
2021/12/24	24	24.57	11	24.50	24.55	13	8,872	0.15%
2021/12/23	0	0.00	2	24.15	24.20	-2	8,763	-0.02%
2021/12/21	1	23.85	1	23.90	23.85	0	9,672	0.00%
2021/12/20	53	23.80	9	23.79	23.75	44	10,919	0.40%
2021/12/17	7	23.60	5	23.52	23.70	2	11,626	0.02%
2021/12/16	21	23.63	4	23.55	23.40	17	11,709	0.15%
2021/12/15	26	23.44	2	23.55	23.50	24	11,757	0.20%
2021/12/14	19	24.19	4.1	23.94	23.60	14.9	11,674	0.13%
2021/12/10	15	23.94	1.3	24.10	23.80	13.7	11,436	0.12%
2021/12/09	20	24.17	403	24.28	24.10	-383	11,418	-3.35%	大賣/鉅額交易
2021/12/08	9	24.60	6	24.56	24.50	3	11,350	0.03%
2021/12/07	420	24.87	1	25.15	24.55	419	11,364	3.69%	大買/鉅額交易
2021/12/06	9	24.42	0	0.00	24.60	9	11,348	0.08%
2021/12/03	2	24.99	164	24.59	24.55	-162	11,460	-1.41%	大賣/鉅額交易
2021/12/02	149	24.81	31	24.61	24.55	118	11,521	1.02%	大買/鉅額交易
2021/12/01	4	23.80	0	0.00	24.10	4	11,489	0.03%
2021/11/30	29	24.04	0	0.00	24.15	29	11,498	0.25%
2021/11/29	10	23.63	3	23.70	23.70	7	11,497	0.06%
2021/11/26	17	24.65	65	24.45	24.35	-48	11,492	-0.42%
2021/11/25	33	25.23	19.5	25.22	25.15	13.5	11,641	0.12%
2021/11/24	1	24.45	18	24.94	24.90	-17	11,883	-0.14%
2021/11/23	5.2	24.58	2	24.70	24.30	3.2	12,181	0.03%
2021/11/19	3	25.03	2	24.95	25.00	1	12,794	0.01%
2021/11/18	1	25.60	10	25.35	25.35	-9	13,135	-0.07%
2021/11/17	12	24.94	4	24.90	24.90	8	13,576	0.06%
2021/11/16	5	25.55	7	25.51	25.45	-2	14,031	-0.01%
2021/11/15	21	25.10	2	25.05	25.00	19	14,288	0.13%
2021/11/11	23	25.21	5	25.45	25.25	18	14,487	0.12%
2021/11/10	3	25.63	3	25.48	25.25	0	14,686	0.00%
2021/11/09	1	25.25	11	25.39	25.50	-10	14,727	-0.07%
2021/11/08	10	25.65	23	25.51	25.50	-13	14,830	-0.09%
2021/11/05	5	24.89	4	24.75	25.20	1	14,893	0.01%
2021/11/04	3	25.50	4	25.51	25.10	-1	14,941	-0.01%
2021/11/03	10	25.54	7	25.56	25.55	3	14,868	0.02%
2021/11/02	11	25.65	43.3	25.52	25.75	-32.3	14,598	-0.22%
2021/11/01	2	24.63	23	24.67	24.70	-21	14,140	-0.15%
2021/10/29	32	23.86	10	24.00	24.00	22	13,986	0.16%
2021/10/28	11	23.20	6	23.28	23.25	5	13,892	0.04%
2021/10/27	10.2	23.32	9	23.41	23.20	1.2	13,948	0.01%
2021/10/26	7	23.62	9	23.68	23.50	-2	13,963	-0.01%
2021/10/25	1	24.05	0	0.00	24.15	1	14,064	0.01%
2021/10/21	12	24.13	1	24.05	24.25	11	14,331	0.08%
2021/10/20	1	24.00	0	0.00	23.90	1	14,407	0.01%
2021/10/19	12	23.75	2	23.75	23.75	10	14,536	0.07%
2021/10/18	8	23.86	1	24.15	23.75	7	14,696	0.05%
2021/10/14	6	23.26	7	23.15	23.30	-1	14,915	-0.01%
2021/10/13	19	23.31	3	23.58	22.95	16	14,981	0.11%
2021/10/12	10	23.25	10	23.16	23.35	0	15,093	0.00%
2021/10/08	18.1	24.19	0	0.00	23.80	18.1	15,197	0.12%
2021/10/07	13	24.63	0	0.00	24.60	13	15,341	0.08%
2021/10/06	42.2	25.08	11	25.19	24.40	31.2	15,683	0.20%
2021/10/05	11	25.22	1	25.50	26.20	10	15,845	0.06%
2021/10/04	12	26.65	31	26.58	26.00	-19	16,253	-0.12%
2021/10/01	35	27.10	23	26.78	26.60	12	17,458	0.07%
2021/09/30	4	27.59	8	27.69	28.15	-4	19,544	-0.02%
2021/09/29	22	27.76	30	27.62	27.35	-8	20,578	-0.04%
2021/09/28	49.1	28.99	53	28.33	28.00	-3.9	20,798	-0.02%
2021/09/27	77	29.05	85	29.02	29.10	-8	20,738	-0.04%
2021/09/24	41	27.58	50	27.72	27.50	-9	20,876	-0.04%
2021/09/23	12.1	25.35	6	25.47	26.30	6.1	21,071	0.03%
2021/09/22	8	25.29	2.2	25.23	25.15	5.8	21,199	0.03%
2021/09/17	23	26.03	1	25.90	25.90	22	21,437	0.10%
2021/09/16	4	26.40	2	26.25	26.20	2	21,692	0.01%
2021/09/15	1	26.50	6	26.64	26.75	-5	22,009	-0.02%
2021/09/14	4	26.49	2	26.50	26.50	2	23,056	0.01%
2021/09/13	0.1	27.00	2	26.95	26.95	-1.9	24,384	-0.01%
2021/09/10	14.1	26.86	14	26.92	26.90	0.1	24,983	0.00%
2021/09/09	26	26.75	21.6	26.67	26.85	4.4	25,064	0.02%
2021/09/08	7	26.48	3	26.48	26.15	4	25,148	0.02%
2021/09/07	14	26.84	8	26.82	26.85	6	25,156	0.02%
2021/09/06	11	26.97	5	27.13	27.05	6	25,237	0.02%
2021/09/03	0.6	27.50	15	27.47	27.35	-14.4	25,676	-0.06%
2021/09/02	18	27.57	4.9	27.62	27.40	13.1	26,116	0.05%
2021/09/01	5.1	28.30	7	28.05	28.05	-1.9	26,306	-0.01%
2021/08/31	15.1	28.36	22.4	28.14	28.20	-7.3	26,884	-0.03%
2021/08/30	36.1	29.00	10.3	29.05	28.80	25.8	28,273	0.09%
2021/08/27	58.4	30.32	56	30.00	29.80	2.4	28,864	0.01%
2021/08/26	14.3	30.33	73.8	30.45	30.40	-59.5	30,057	-0.20%
2021/08/25	36.8	30.05	28	30.09	29.80	8.8	30,309	0.03%
2021/08/24	15	29.83	61.1	29.99	30.20	-46	30,105	-0.15%
2021/08/23	92	29.38	75	29.53	29.80	17	29,992	0.06%
2021/08/20	27.1	28.97	45.1	29.04	29.35	-18	29,683	-0.06%
2021/08/19	18	27.75	15	28.03	27.25	3	29,232	0.01%
2021/08/18	7	26.49	16	26.86	27.65	-9	28,981	-0.03%
2021/08/17	2	27.60	2	28.03	27.20	0	29,034	0.00%
2021/08/16	5	28.11	18	28.15	28.20	-13	29,325	-0.04%
2021/08/13	0	0.00	13	27.80	27.70	-13	29,278	-0.04%
2021/08/12	11.1	27.62	3	28.12	27.45	8.1	29,479	0.03%
2021/08/11	4	26.96	6	27.31	27.25	-2	29,712	-0.01%
2021/08/10	0	0.00	5	27.99	27.80	-5	30,267	-0.02%
2021/08/09	1	27.50	12	27.96	27.50	-11	30,588	-0.04%
2021/08/06	2	27.65	1	27.70	27.50	1	30,886	0.00%
2021/08/04	4	28.03	6	28.03	28.00	-2	32,036	-0.01%
2021/08/03	2	27.70	1	27.75	27.90	1	33,285	0.00%
2021/08/02	6	27.57	1	27.25	28.10	5	33,857	0.01%
2021/07/30	8	28.34	2	28.35	28.25	6	33,900	0.02%
2021/07/29	1	27.15	23.1	27.78	28.85	-22.1	34,038	-0.06%
2021/07/28	25.1	26.53	21.2	26.51	26.75	3.9	34,043	0.01%
2021/07/27	9	27.64	13	27.68	27.50	-4	34,246	-0.01%
2021/07/26	58	28.72	49	28.20	28.10	9	34,397	0.03%
2021/07/23	3	28.98	20	28.98	29.00	-17	34,542	-0.05%
2021/07/22	10	28.17	23	28.02	27.90	-13	34,617	-0.04%
2021/07/21	26.6	28.43	6	28.38	27.95	20.6	34,729	0.06%
2021/07/20	11.1	29.07	15	29.15	28.70	-3.9	35,260	-0.01%
2021/07/19	7	29.78	4.1	29.75	29.75	2.9	35,762	0.01%
2021/07/16	20	29.52	8	29.52	29.55	12	37,051	0.03%
2021/07/15	25.2	28.59	28	28.95	29.80	-2.8	37,296	-0.01%
2021/07/14	58.1	28.60	31	28.56	28.65	27.1	37,389	0.07%
2021/07/13	46.4	29.60	59.2	29.25	28.55	-12.8	37,654	-0.03%
2021/07/12	75.2	30.38	59.3	30.20	30.00	15.9	37,373	0.04%
2021/07/09	36.1	31.12	39	30.84	30.60	-2.9	37,170	-0.01%
2021/07/08	342.2	31.43	171	31.10	31.20	171.2	37,200	0.46%	大買/大賣/鉅額交易
2021/07/07	134.2	31.96	468.4	32.76	33.00	-334.2	37,498	-0.89%	大買/大賣/鉅額交易
2021/07/06	88.3	30.52	87.5	30.45	30.20	0.7	36,604	0.00%
2021/07/05	14	29.27	44.1	29.06	29.30	-30.1	35,690	-0.08%
2021/07/02	35.2	29.21	47	29.50	28.75	-11.9	35,679	-0.03%
2021/07/01	103.1	29.54	124.6	29.61	29.15	-21.5	35,241	-0.06%	大買/大賣/
2021/06/30	266	29.32	71.2	29.06	29.10	194.8	34,075	0.57%	大買/鉅額交易
2021/06/29	14.1	28.01	25.1	28.06	27.95	-11	33,456	-0.03%
2021/06/28	29.1	27.87	24.3	27.93	28.05	4.8	33,345	0.01%
2021/06/25	25	28.34	103	28.33	28.40	-78	33,139	-0.24%	大賣/
2021/06/24	37	28.36	33	28.27	28.05	4	33,230	0.01%
2021/06/23	220.3	29.11	142.3	28.50	28.00	78	32,962	0.24%	大買/大賣/
2021/06/22	152.3	28.37	205.5	28.50	28.35	-53.2	32,133	-0.17%	大買/大賣/
2021/06/21	23	26.66	67.1	26.73	27.20	-44.1	31,048	-0.14%
2021/06/18	4	25.98	31.1	25.99	26.20	-27.1	30,521	-0.09%
2021/06/17	44	26.13	9.2	26.08	26.05	34.9	30,515	0.11%
2021/06/16	9.1	25.85	17	26.01	25.75	-7.9	30,607	-0.03%
2021/06/15	7	26.06	12.1	25.94	26.20	-5.1	30,771	-0.02%
2021/06/11	40.1	26.04	60.1	25.87	25.80	-20	30,806	-0.06%
2021/06/09	48.1	26.44	59	26.31	25.80	-10.9	30,328	-0.04%
2021/06/08	51.1	26.85	53	27.02	26.95	-2	30,281	-0.01%
2021/06/07	256	26.69	211.2	26.90	26.75	44.8	30,078	0.15%	大買/大賣/
2021/06/04	132	26.50	114	26.47	25.45	18	29,176	0.06%	大買/大賣/
2021/06/03	292.5	26.21	250.1	26.32	26.30	42.4	28,926	0.15%	大買/大賣/
2021/06/02	84.1	24.98	44	24.66	25.00	40.1	27,737	0.14%
2021/06/01	6	23.70	13.1	23.97	24.05	-7.1	27,738	-0.03%
2021/05/31	30	23.98	24	23.82	23.45	6	28,031	0.02%
2021/05/28	24.1	23.08	28	23.27	23.40	-4	28,241	-0.01%
2021/05/27	6.1	22.74	37	23.06	22.55	-30.9	28,840	-0.11%
2021/05/26	3	22.55	7	22.54	22.65	-4	28,940	-0.01%
2021/05/25	31.1	22.52	6.2	22.61	22.45	24.9	29,170	0.09%
2021/05/24	33	22.53	25.1	22.56	22.50	7.9	29,306	0.03%
2021/05/21	14	21.40	19.1	21.67	21.80	-5.1	29,216	-0.02%
2021/05/20	11.1	20.98	156	21.17	20.90	-144.9	29,656	-0.49%	大賣/鉅額交易
2021/05/19	47	21.26	25	21.36	21.65	22	29,814	0.07%
2021/05/18	87	20.45	36.1	20.37	21.40	50.9	29,967	0.17%
2021/05/17	28.2	19.98	57.2	20.09	19.75	-29	29,750	-0.10%
2021/05/14	64.1	22.70	9	21.69	21.90	55.1	29,442	0.19%
2021/05/13	99.1	22.96	73	22.79	22.75	26.1	29,129	0.09%
2021/05/12	75	25.63	39	25.75	24.30	36	28,784	0.13%
2021/05/11	110.5	28.75	126	28.95	27.00	-15.5	28,130	-0.06%	大買/大賣/
2021/05/10	23	27.84	8	28.21	27.70	15	26,837	0.06%
2021/05/07	7	25.41	9	25.66	26.30	-2	26,299	-0.01%
2021/05/06	14	26.49	3	26.63	26.05	11	26,174	0.04%
2021/05/05	18	26.69	64	26.35	26.20	-46	26,135	-0.18%
2021/05/04	56	26.05	26	26.56	25.65	30	26,011	0.12%
2021/05/03	30	28.10	17	28.57	27.75	13	25,692	0.05%
2021/04/29	9	29.29	7.2	29.28	29.20	1.8	25,556	0.01%
2021/04/28	9	29.42	36	29.52	29.50	-27	25,490	-0.11%
2021/04/27	38.2	29.18	29	29.09	29.05	9.2	25,392	0.04%
2021/04/26	60	29.72	77	29.68	29.45	-17	25,277	-0.07%
2021/04/23	17	28.66	69	28.68	28.80	-52	24,765	-0.21%
2021/04/22	131	29.89	59	29.26	28.15	72	24,382	0.30%	大買/
2021/04/21	105	28.60	123.1	28.60	28.50	-18.1	23,289	-0.08%	大買/大賣/
2021/04/20	31	27.88	85	28.45	28.15	-54	22,959	-0.24%
2021/04/19	100	28.46	47	28.50	28.60	53	22,984	0.23%
2021/04/16	11	27.05	28	26.94	27.35	-17	22,491	-0.08%
2021/04/15	32	26.91	24	26.82	26.55	8	22,548	0.04%
2021/04/14	56	26.66	51	26.81	26.50	5	22,414	0.02%
2021/04/13	291	28.60	194	28.63	27.45	97	22,241	0.44%	大買/大賣/
2021/04/12	142	27.22	48.2	26.97	27.70	93.8	21,035	0.45%	大買/
2021/04/09	10	25.22	16	25.25	25.20	-6	20,166	-0.03%
2021/04/08	45	25.59	33	25.80	25.75	12	20,195	0.06%
2021/04/07	18	25.17	27	25.52	25.20	-9	20,189	-0.04%
2021/04/06	14	25.47	9	25.37	25.45	5	21,139	0.02%
2021/04/01	20	25.18	32.1	25.41	25.40	-12.1	21,886	-0.06%
2021/03/31	14	25.05	12.1	25.01	25.00	1.9	22,025	0.01%
2021/03/30	19	25.12	13	25.12	25.05	6	22,293	0.03%
2021/03/29	71.1	25.27	27	25.24	25.15	44.1	22,530	0.20%
2021/03/26	10	24.61	5	24.65	24.65	5	22,966	0.02%
2021/03/25	40.2	24.62	8	24.81	24.35	32.2	23,415	0.14%
2021/03/24	7	24.54	13	24.60	24.70	-6	23,412	-0.03%
2021/03/23	28.1	24.25	36	24.26	24.20	-8	23,728	-0.03%
2021/03/22	13.1	24.49	9	24.34	24.55	4.1	24,839	0.02%
2021/03/19	15	24.47	6	24.88	24.35	9	25,482	0.04%
2021/03/18	29	24.62	4	24.81	24.65	25	25,393	0.10%
2021/03/17	35	25.06	14	24.73	25.00	21	25,353	0.08%
2021/03/16	21.1	25.35	29	25.29	25.05	-7.9	25,596	-0.03%
2021/03/15	13.1	26.37	9	26.21	26.00	4.1	25,472	0.02%
2021/03/12	14	26.04	29	26.26	26.50	-15	25,862	-0.06%
2021/03/11	35.3	26.63	13.1	26.78	26.20	22.2	25,667	0.09%
2021/03/10	51	26.26	94	26.25	26.60	-43	25,320	-0.17%
2021/03/09	19	25.87	20	26.09	26.60	-1	24,847	0.00%
2021/03/08	25	25.46	9.1	25.62	25.25	16	24,442	0.07%
2021/03/05	57.1	25.40	31	25.17	25.10	26.1	24,446	0.11%
2021/03/04	15.1	25.41	22.2	25.59	25.35	-7	24,527	-0.03%
2021/03/03	17.1	24.91	36.7	24.60	25.10	-19.6	24,643	-0.08%
2021/03/02	41.6	24.90	58.3	25.57	23.85	-16.7	24,673	-0.07%
2021/02/26	9	24.54	15	24.57	24.55	-6	23,870	-0.03%
2021/02/25	2	24.65	31	24.74	24.50	-29	23,628	-0.12%
2021/02/24	29.1	23.90	20.2	24.50	23.75	8.9	23,315	0.04%
2021/02/23	7.1	24.76	47.5	24.85	24.90	-40.4	22,923	-0.18%
2021/02/22	46	24.66	148	24.54	24.40	-102	22,613	-0.45%	大賣/鉅額交易
2021/02/19	24	23.59	40.1	23.74	24.00	-16.1	21,988	-0.07%
2021/02/18	56.2	23.03	64	23.25	23.40	-7.9	21,673	-0.04%
2021/02/17	30.8	22.21	143	22.25	22.60	-112.2	21,185	-0.53%	大賣/鉅額交易
2021/02/05	6	20.72	10	20.66	20.60	-4	21,124	-0.02%
2021/02/04	6	20.34	14	20.60	20.60	-8	21,036	-0.04%
2021/02/03	4.2	20.27	12	20.23	20.10	-7.8	21,083	-0.04%
2021/02/02	11	19.61	5	20.02	20.10	6	21,054	0.03%
2021/02/01	3.6	19.33	7	19.41	19.80	-3.4	21,016	-0.02%
2021/01/29	3	19.57	3	19.75	19.45	0	20,990	0.00%
2021/01/28	4.3	19.55	21	19.55	19.55	-16.7	20,941	-0.08%
2021/01/27	36.2	19.43	50	19.21	19.45	-13.8	20,916	-0.07%
2021/01/26	57.3	19.79	18	19.78	19.70	39.3	20,753	0.19%
2021/01/25	12.2	19.77	20.4	20.09	20.25	-8.2	20,681	-0.04%
2021/01/22	8	19.46	17	19.62	19.80	-9	20,700	-0.04%
2021/01/21	27	19.91	8	19.85	19.55	19	20,658	0.09%
2021/01/20	56	19.75	5.7	19.84	19.70	50.3	20,550	0.24%
2021/01/19	108	20.81	18.1	21.05	20.45	89.9	20,529	0.44%	大買/
2021/01/18	26	20.35	27	20.04	20.75	-1	20,590	0.00%
2021/01/15	21	20.48	12	20.61	20.50	9	20,512	0.04%
2021/01/14	17.2	20.84	12	20.97	21.10	5.2	20,317	0.03%
2021/01/13	15	21.75	16	21.63	21.50	-1	20,062	0.00%
2021/01/12	8	21.76	6	21.76	21.65	2	19,936	0.01%
2021/01/11	12	22.81	1	22.90	22.75	11	19,579	0.06%
2021/01/08	6	22.89	40	22.99	23.00	-34	19,476	-0.17%
2021/01/07	2	22.80	11	22.65	22.35	-9	19,165	-0.05%
2021/01/06	29	22.72	16	22.89	22.30	13	19,005	0.07%
2021/01/05	40.1	22.39	23.3	22.35	22.40	16.8	18,620	0.09%
2021/01/04	94	23.27	45	23.07	23.00	49	18,298	0.27%
2020/12/31	8	22.99	80	22.97	23.25	-72	17,806	-0.40%
2020/12/30	35.3	23.43	28	23.50	23.20	7.3	17,598	0.04%
2020/12/29	133.8	23.95	102.4	23.98	23.55	31.4	17,264	0.18%	大買/大賣/
2020/12/28	90	23.33	31.7	23.09	23.30	58.3	16,048	0.36%
2020/12/25	21	22.24	10	22.53	22.00	11	15,075	0.07%
2020/12/24	9	22.40	53	22.35	22.60	-44	14,630	-0.30%
2020/12/23	30	21.99	25.6	21.76	21.85	4.4	14,265	0.03%
2020/12/22	89.5	22.39	67.5	21.51	21.10	22	14,034	0.16%
2020/12/21	16	21.98	12.4	22.10	22.15	3.6	13,356	0.03%
2020/12/18	14	21.42	17	21.71	21.70	-3	12,909	-0.02%
2020/12/17	50.5	21.53	32	21.72	21.65	18.5	12,765	0.14%
2020/12/16	110	21.63	210	21.78	21.95	-100	12,331	-0.81%	大買/大賣/
2020/12/15	63.3	20.88	28	20.75	20.85	35.3	11,296	0.31%
2020/12/14	7.2	20.08	8	20.13	20.05	-0.8	10,747	-0.01%
2020/12/11	42	19.71	9	19.71	19.70	33	11,001	0.30%
2020/12/10	28	20.46	8	20.46	20.05	20	10,978	0.18%
2020/12/09	10	19.78	29	19.98	20.05	-19	10,723	-0.18%
2020/12/08	19	19.54	41.1	19.76	19.80	-22.1	10,876	-0.20%
2020/12/07	7	18.64	15	18.80	18.60	-8	10,537	-0.08%
2020/12/04	3	18.82	2	18.80	18.75	1	10,758	0.01%
2020/12/03	18	18.64	6	18.74	18.65	12	10,834	0.11%
2020/12/02	18	19.41	5	19.57	19.20	13	10,983	0.12%
2020/12/01	6.2	19.22	30.2	19.41	19.40	-24	10,885	-0.22%
2020/11/30	15	19.23	29	19.30	19.05	-14	10,762	-0.13%
2020/11/27	56	18.40	35	18.52	18.50	21	10,297	0.20%
2020/11/26	6	17.76	80	17.64	18.10	-74	10,050	-0.74%
2020/11/25	6	17.04	10	17.22	16.95	-4	10,420	-0.04%
2020/11/24	15	16.85	16	17.00	16.85	-1	11,456	-0.01%
2020/11/23	3	16.80	1	16.80	16.80	2	12,322	0.02%
2020/11/20	4	16.88	38	16.95	17.00	-34	12,641	-0.27%
2020/11/19	0	0.00	25	17.06	17.00	-25	12,682	-0.20%
2020/11/18	3	17.13	0	0.00	17.05	3	12,690	0.02%
2020/11/17	2	17.15	24	17.15	17.10	-22	12,685	-0.17%
2020/11/16	8	16.83	1	17.05	16.80	7	12,703	0.06%
2020/11/13	30	17.15	13	17.60	16.85	17	12,720	0.13%
2020/11/12	5	16.93	0	0.00	17.00	5	12,352	0.04%
2020/11/11	5	16.80	22	17.05	17.05	-17	12,385	-0.14%
2020/11/10	15	16.74	1.2	16.60	16.75	13.8	12,326	0.11%
2020/11/09	0	0.00	1	16.55	16.50	-1	12,306	-0.01%
2020/11/04	16	16.26	0	0.00	16.35	16	12,490	0.13%
2020/11/03	2	16.35	0	0.00	16.35	2	12,468	0.02%
2020/11/02	3	16.20	7	16.30	16.45	-4	12,625	-0.03%
2020/10/30	4.1	16.32	8	16.80	16.10	-3.9	12,590	-0.03%
2020/10/29	4	16.41	19	16.59	16.45	-15	12,502	-0.12%
2020/10/28	4	17.00	10	17.08	16.80	-6	12,444	-0.05%
2020/10/27	9.1	17.43	17	17.56	17.35	-7.9	12,406	-0.06%
2020/10/26	2	17.45	15	17.41	17.40	-13	12,249	-0.11%
2020/10/23	5	16.57	1	16.65	16.80	4	12,015	0.03%
2020/10/22	6	16.26	10	16.20	16.15	-4	11,926	-0.03%
2020/10/21	5	16.15	5	16.17	16.10	0	11,877	0.00%
2020/10/20	7	16.01	9	15.98	16.00	-2	11,898	-0.02%
2020/10/19	7	16.14	0	0.00	16.25	7	11,898	0.06%
2020/10/16	8	16.28	0	0.00	16.15	8	11,900	0.07%
2020/10/15	14	16.30	0	0.00	16.40	14	11,979	0.12%
2020/10/14	8	16.80	10	16.80	16.65	-2	12,112	-0.02%
2020/10/13	12	16.59	0	0.00	16.55	12	12,122	0.10%
2020/10/12	2	16.50	0	0.00	16.45	2	12,197	0.02%
2020/10/08	6	16.88	0	0.00	16.80	6	12,442	0.05%
2020/10/07	0	0.00	1	17.00	17.00	-1	12,479	-0.01%
2020/10/06	6	17.07	10	17.17	16.95	-4	12,455	-0.03%
2020/10/05	11	16.72	0	0.00	16.70	11	12,445	0.09%
2020/09/30	16	16.75	1	16.75	16.75	15	12,476	0.12%
2020/09/29	12	16.77	1	16.80	16.75	11	12,585	0.09%
2020/09/28	2	16.65	0	0.00	16.90	2	12,652	0.02%
2020/09/25	13	16.76	1	17.00	16.50	12	12,726	0.09%
2020/09/24	26	17.00	2	17.18	16.70	24	12,623	0.19%
2020/09/23	20	17.63	0	0.00	17.65	20	12,487	0.16%
2020/09/22	1	17.55	1	17.45	17.45	0	12,466	0.00%
2020/09/21	8	18.05	12	18.29	17.90	-4	12,326	-0.03%
2020/09/18	1	18.25	8	18.28	18.25	-7	12,286	-0.06%
2020/09/17	8	18.26	18	18.34	18.20	-10	12,245	-0.08%
2020/09/16	49	18.34	67.2	18.32	18.55	-18.2	12,087	-0.15%
2020/09/15	6	17.98	31	17.98	17.90	-25	11,716	-0.21%
2020/09/14	10	18.00	10	17.70	17.70	0	11,687	0.00%
2020/09/11	138	17.95	155	17.47	17.45	-17	11,673	-0.15%	大買/大賣/
2020/09/10	7	17.56	27	17.67	17.70	-20	11,860	-0.17%
2020/09/09	26	17.57	17	17.63	17.45	9	12,503	0.07%
2020/09/08	0	0.00	74	17.56	17.25	-74	12,463	-0.59%
2020/09/07	10	17.41	23	17.52	17.40	-13	12,358	-0.11%
2020/09/04	3.1	16.79	22	17.00	17.05	-18.9	12,113	-0.16%
2020/09/03	56.1	17.18	12	17.06	17.20	44.1	12,388	0.36%
2020/09/02	5	16.69	4	16.81	17.00	1	12,253	0.01%
2020/09/01	9	17.08	20.7	17.18	17.05	-11.7	12,117	-0.10%
2020/08/31	148	17.10	115	16.93	17.45	33	11,852	0.28%	大買/大賣/
2020/08/28	39	16.29	76	16.05	16.40	-37	11,091	-0.33%
2020/08/27	85	15.46	29	15.34	15.15	56	10,286	0.54%
2020/08/26	6	14.83	12	14.92	15.30	-6	9,435	-0.06%
2020/08/25	5	13.94	3	14.00	13.95	2	9,154	0.02%
2020/08/21	6	13.83	1	13.95	13.95	5	9,727	0.05%
2020/08/20	18	13.86	22	13.79	13.75	-4	9,783	-0.04%
2020/08/19	1	14.80	0	0.00	14.50	1	9,664	0.01%
2020/08/18	1	15.05	11	14.96	14.75	-10	9,610	-0.10%
2020/08/17	22.2	15.10	8	15.09	15.05	14.2	9,622	0.15%
2020/08/12	9.5	15.01	2	14.85	14.80	7.5	9,882	0.08%
2020/08/11	1	14.95	4	15.14	15.05	-3	9,856	-0.03%
2020/08/10	10	15.11	11	15.17	15.00	-1	9,791	-0.01%
2020/08/07	4	14.90	1	15.00	14.85	3	9,679	0.03%
2020/08/06	12	14.94	6	14.70	14.90	6	9,658	0.06%
2020/08/05	2	14.45	0	0.00	14.50	2	9,551	0.02%
2020/08/04	1	14.30	0	0.00	14.30	1	9,604	0.01%
2020/08/03	0	0.00	2	14.25	14.40	-2	9,745	-0.02%
2020/07/31	10	14.40	37	14.57	14.65	-27	10,163	-0.27%
2020/07/30	1	14.35	0	0.00	14.25	1	10,280	0.01%
2020/07/28	19	14.00	19	14.00	14.20	0	10,367	0.00%
2020/07/24	27	14.68	51	14.35	14.35	-24	10,448	-0.23%
2020/07/23	2	14.93	3	14.97	14.85	-1	10,370	-0.01%
2020/07/22	1	14.90	0	0.00	14.90	1	10,392	0.01%
2020/07/21	2	15.00	9	15.03	14.90	-7	10,347	-0.07%
2020/07/20	52	15.09	22	14.91	15.10	30	10,242	0.29%
2020/07/17	5	14.55	0	0.00	14.45	5	10,072	0.05%
2020/07/16	3	14.92	46	14.95	14.90	-43	10,092	-0.43%
2020/07/15	49	14.84	34	15.03	14.75	15	10,012	0.15%
2020/07/14	7	14.36	16	14.38	14.30	-9	9,794	-0.09%
2020/07/13	0	0.00	103	14.30	14.30	-103	9,803	-1.05%	大賣/鉅額交易
2020/07/10	9	14.06	1	14.05	13.95	8	10,023	0.08%
2020/07/09	9	14.54	92	14.51	14.40	-83	10,033	-0.83%
2020/07/08	97	14.73	3	14.65	14.60	94	10,021	0.94%
2020/07/07	16	14.44	34	14.42	14.45	-18	9,954	-0.18%
2020/07/06	7	14.39	9	14.62	14.70	-2	9,943	-0.02%
2020/07/03	0	0.00	3	14.05	14.10	-3	9,952	-0.03%
2020/07/02	1	14.10	0	0.00	14.15	1	10,050	0.01%
2020/07/01	2	14.35	6	14.32	14.35	-4	10,140	-0.04%
2020/06/30	0	0.00	2	14.05	14.25	-2	10,164	-0.02%
2020/06/29	7	13.94	10.1	14.08	14.00	-3.1	10,181	-0.03%
2020/06/24	7	14.19	29	14.25	14.20	-22	10,114	-0.22%
2020/06/23	11	14.38	9	14.35	14.30	2	10,084	0.02%
2020/06/22	3	14.40	4	14.34	14.55	-1	10,079	-0.01%
2020/06/19	16	14.56	3	14.45	14.45	13	10,290	0.13%
2020/06/18	25	14.89	70	14.88	14.85	-45	10,179	-0.44%
2020/06/17	56	15.03	66	15.23	14.75	-10	10,112	-0.10%
2020/06/16	51	14.60	94	14.66	15.10	-43	9,644	-0.45%
2020/06/15	116	14.00	5.3	14.10	13.75	110.7	8,973	1.23%	大買/鉅額交易
2020/06/12	33	13.19	57	13.30	13.45	-24	8,919	-0.27%
2020/06/11	73	13.79	22	13.62	13.60	51	9,002	0.57%
2020/06/10	144	14.15	51	14.03	13.85	93	9,104	1.02%	大買/
2020/06/09	29	13.68	67	13.76	13.90	-38	9,041	-0.42%
2020/06/08	15	13.54	2	13.55	13.50	13	9,310	0.14%
2020/06/05	11	13.56	3	13.68	13.65	8	9,508	0.08%
2020/06/04	17	13.48	5	13.45	13.45	12	9,736	0.12%
2020/06/03	16.3	13.81	25	13.88	13.75	-8.7	9,877	-0.09%
2020/06/02	2	13.30	0	0.00	13.30	2	9,928	0.02%
2020/05/29	6	13.25	0	0.00	13.20	6	10,505	0.06%
2020/05/28	51	13.38	14	13.17	13.10	37	10,702	0.35%
2020/05/27	8	12.63	130	12.61	12.60	-122	10,775	-1.13%	大賣/鉅額交易
2020/05/26	1	12.30	7	12.30	12.40	-6	12,142	-0.05%
2020/05/25	40	12.03	1	12.20	12.25	39	13,606	0.29%
2020/05/22	86	12.23	2	12.45	12.20	84	13,903	0.60%
2020/05/20	1	12.55	1	12.80	12.55	0	14,374	0.00%
2020/05/19	5	12.78	90	12.61	12.80	-85	14,879	-0.57%
2020/05/18	10	12.25	0	0.00	12.25	10	14,976	0.07%
2020/05/15	8	12.02	10	11.96	12.00	-2	15,174	-0.01%
2020/05/14	71	12.16	0	0.00	12.05	71	15,208	0.47%
2020/05/13	1	12.40	0	0.00	12.45	1	15,125	0.01%
2020/05/12	20	12.58	10	12.70	12.60	10	15,106	0.07%
2020/05/11	1	12.35	82	12.59	12.55	-81	15,021	-0.54%
2020/05/08	66	12.16	1	12.40	12.15	65	14,963	0.43%
2020/05/07	5	12.35	2	12.53	12.30	3	14,839	0.02%
2020/05/06	46	12.47	0	0.00	12.45	46	14,409	0.32%
2020/05/05	2	13.10	0	0.00	13.05	2	14,246	0.01%
2020/05/04	1	13.15	0	0.00	13.00	1	14,232	0.01%
2020/04/30	11	13.34	1	13.40	13.40	10	14,190	0.07%
2020/04/29	4	13.30	4	13.38	13.15	0	14,217	0.00%
2020/04/27	0	0.00	5	12.94	13.00	-5	14,252	-0.04%
2020/04/23	8	12.61	3	12.45	12.45	5	14,209	0.04%
2020/04/21	4	12.96	4	13.06	12.40	0	14,360	0.00%
2020/04/20	0	0.00	2	13.03	13.05	-2	14,296	-0.01%
2020/04/17	0	0.00	10	12.88	13.00	-10	14,282	-0.07%
2020/04/16	0	0.00	11	13.00	13.10	-11	14,182	-0.08%
2020/04/15	1	13.30	0	0.00	13.35	1	14,176	0.01%
2020/04/14	5	12.60	5	12.70	12.60	0	14,042	0.00%
2020/04/10	0	0.00	2	12.50	12.60	-2	14,301	-0.01%
2020/04/08	8	12.41	45	12.41	12.50	-37	14,715	-0.25%
2020/04/07	42	12.23	0	0.00	12.35	42	14,648	0.29%
2020/04/06	3	12.50	4	12.38	12.35	-1	14,582	-0.01%
2020/04/01	0	0.00	5	11.90	11.95	-5	14,596	-0.03%
2020/03/31	2	11.55	0	0.00	11.55	2	14,852	0.01%
2020/03/30	20	11.49	13	11.49	11.65	7	14,875	0.05%
2020/03/27	5	11.75	38	11.74	11.40	-33	14,844	-0.22%
2020/03/26	11	11.63	0	0.00	11.60	11	14,789	0.07%
2020/03/25	48	11.61	11	11.81	11.65	37	14,807	0.25%
2020/03/24	1	11.30	4	11.30	11.25	-3	14,670	-0.02%
2020/03/23	2	11.00	1	11.00	10.95	1	14,700	0.01%
2020/03/20	12	11.32	2	11.20	11.40	10	14,672	0.07%
2020/03/19	8	10.81	18	10.73	10.70	-10	14,718	-0.07%
2020/03/18	25	12.31	6	12.38	11.85	19	14,753	0.13%
2020/03/17	24	12.70	19.1	12.78	12.75	4.9	14,623	0.03%
2020/03/16	12	13.12	7	13.09	12.75	5	14,477	0.03%
2020/03/13	53	13.27	19	13.01	13.50	34	14,271	0.24%
2020/03/12	50	14.67	62	14.96	14.35	-12	14,018	-0.09%
2020/03/11	26	16.39	12	15.88	15.90	14	13,831	0.10%
2020/03/10	34	16.38	44	16.04	16.45	-10	13,569	-0.07%
2020/03/09	66	16.95	63	16.68	16.20	3	13,285	0.02%
2020/03/06	17	16.91	187	16.80	16.90	-170	13,005	-1.31%	大賣/鉅額交易
2020/03/05	7	17.33	10	17.47	17.50	-3	12,656	-0.02%
2020/03/04	10	17.63	10	17.95	17.60	0	12,393	0.00%
2020/03/03	27	18.09	7	17.98	18.05	20	11,946	0.17%
2020/03/02	187	18.31	22	18.25	17.90	165	11,585	1.42%	大買/鉅額交易
2020/02/27	163	18.63	112	18.34	18.20	51	11,017	0.46%	大買/大賣/
2020/02/26	16	17.72	112	17.46	18.05	-96	9,546	-1.01%	大賣/
2020/02/25	14	16.48	1.5	16.40	16.45	12.5	8,046	0.16%
2020/02/24	80	16.54	54	16.33	16.60	26	7,737	0.34%
2020/02/21	16	16.01	28	15.93	16.25	-12	7,447	-0.16%
2020/02/20	47	16.23	15	16.40	16.10	32	7,157	0.45%
2020/02/19	26	15.63	156	15.62	15.85	-130	6,594	-1.97%	大賣/鉅額交易
2020/02/18	100	15.00	16	15.02	15.05	84	6,160	1.36%
2020/02/17	17	14.55	2	14.50	14.50	15	5,958	0.25%
2020/02/14	0	0.00	1	14.25	14.25	-1	5,894	-0.02%
2020/02/13	11	14.14	2	14.05	14.05	9	5,930	0.15%
2020/02/12	6	14.02	0	0.00	14.05	6	5,987	0.10%
2020/02/11	3	14.12	0	0.00	14.10	3	6,007	0.05%
2020/02/10	12.2	13.85	0	0.00	13.80	12.2	6,031	0.20%
2020/02/07	0	0.00	20	14.00	14.05	-20	6,037	-0.33%
2020/02/06	2	13.78	0	0.00	13.85	2	6,019	0.03%
2020/02/04	2	13.38	0	0.00	13.45	2	5,973	0.03%
2020/02/03	0	0.00	22	12.92	13.40	-22	5,965	-0.37%
2020/01/31	5	13.76	0	0.00	13.80	5	5,836	0.09%
2020/01/30	9	13.95	0	0.00	13.60	9	5,811	0.15%
2020/01/20	10	15.05	2	15.05	15.05	8	5,710	0.14%
2020/01/17	2	15.00	2	14.95	14.95	0	5,677	0.00%
2020/01/16	18	14.74	13	14.75	14.85	5	5,645	0.09%
2020/01/15	13	15.13	0	0.00	15.05	13	5,512	0.24%
2020/01/10	5	15.31	0	0.00	15.30	5	5,570	0.09%
2020/01/09	5	15.45	5	15.33	15.50	0	5,566	0.00%
2020/01/08	8	15.23	279	15.20	15.20	-271	5,523	-4.91%	大賣/鉅額交易
2020/01/07	31	15.80	177	15.63	15.60	-146	5,417	-2.70%	大賣/鉅額交易
2020/01/06	5	15.71	2	15.75	15.90	3	5,266	0.06%
2020/01/03	41	15.99	40	15.61	15.70	1	5,073	0.02%
2020/01/02	48	15.64	33	15.67	15.75	15	4,772	0.31%
2019/12/30	1	14.85	24	14.91	15.00	-23	4,477	-0.51%
2019/12/27	7	15.07	0	0.00	15.00	7	4,400	0.16%
2019/12/26	6	15.00	32	14.98	14.95	-26	4,265	-0.61%
2019/12/25	6	14.23	14	14.23	14.30	-8	3,898	-0.21%
2019/12/24	2	14.25	0	0.00	14.20	2	3,820	0.05%
2019/12/23	1	14.50	0	0.00	14.40	1	3,796	0.03%
2019/12/20	9	14.42	0	0.00	14.35	9	3,750	0.24%
2019/12/19	13	14.82	1	14.85	14.65	12	3,677	0.33%
2019/12/18	0	0.00	13	14.60	14.70	-13	3,566	-0.36%
2019/12/17	3	14.55	0	0.00	14.55	3	3,473	0.09%
2019/12/16	1.4	14.46	0	0.00	14.40	1.4	3,346	0.04%
2019/12/13	0	0.00	11	14.03	14.10	-11	3,149	-0.35%
2019/12/12	7	13.78	0	0.00	13.75	7	2,886	0.24%
2019/12/11	13	13.75	53	13.70	13.70	-40	2,782	-1.44%
2019/12/10	4	13.78	0	0.00	13.75	4	2,747	0.15%
2019/12/09	1	13.70	0	0.00	13.75	1	2,715	0.04%
2019/12/06	63	13.41	16	13.36	13.45	47	2,609	1.80%
2019/12/05	0	0.00	1	13.00	12.95	-1	2,471	-0.04%
2019/12/04	20	13.00	0	0.00	13.00	20	2,470	0.81%
2019/12/03	3	13.03	0	0.00	13.00	3	2,469	0.12%
2019/12/02	17	13.10	0	0.00	13.05	17	2,479	0.69%
2019/11/29	0	0.00	2	13.20	13.20	-2	2,513	-0.08%
2019/11/27	0	0.00	1	13.20	13.25	-1	2,530	-0.04%
2019/11/22	1	13.25	0	0.00	13.20	1	2,517	0.04%
2019/11/21	0	0.00	2	13.20	13.35	-2	2,524	-0.08%
2019/11/19	3	13.15	0	0.00	13.20	3	2,508	0.12%
2019/11/15	4	13.11	2	13.15	13.15	2	2,556	0.08%
2019/11/14	5	13.00	0	0.00	13.00	5	2,553	0.20%
2019/11/13	2	13.10	0	0.00	13.10	2	2,553	0.08%
2019/11/12	2	13.25	1	13.25	13.15	1	2,553	0.04%
2019/11/11	0.5	13.30	0	0.00	13.30	0.5	2,528	0.02%
2019/11/04	1	13.60	2	13.60	13.60	-1	2,315	-0.04%
2019/11/01	1	13.55	3	13.60	13.60	-2	2,309	-0.09%
2019/10/30	0	0.00	1	13.60	13.65	-1	2,316	-0.04%
2019/10/28	0	0.00	6	13.80	13.75	-6	2,327	-0.26%
2019/10/22	1	13.90	2	14.00	13.90	-1	2,302	-0.04%
2019/10/18	0	0.00	8	13.70	13.65	-8	2,261	-0.35%
2019/10/17	2	13.55	0	0.00	13.55	2	2,206	0.09%
2019/10/15	4	13.48	0	0.00	13.50	4	2,331	0.17%
2019/10/14	4	13.65	0	0.00	13.70	4	2,523	0.16%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/09/27	1	13.70	0	0.00	13.65	1	2,516	0.04%
2019/09/26	18	13.89	0	0.00	13.90	18	2,508	0.72%
2019/09/25	1	14.00	0	0.00	13.95	1	2,527	0.04%
2019/09/24	2	14.20	0	0.00	14.20	2	2,519	0.08%
2019/09/23	1	14.40	0	0.00	14.45	1	2,523	0.04%
2019/09/20	0	0.00	1	14.70	14.60	-1	2,538	-0.04%
2019/09/18	1	14.50	0	0.00	14.50	1	2,519	0.04%
2019/09/17	1	14.50	0	0.00	14.45	1	2,530	0.04%
2019/09/12	11	14.49	0	0.00	14.40	11	2,563	0.43%
2019/09/11	5	14.52	0	0.00	14.50	5	2,589	0.19%
2019/09/09	20	15.00	5	15.01	14.65	15	2,563	0.59%
2019/09/06	10	14.55	8	14.59	14.65	2	2,503	0.08%
2019/09/04	1	14.60	0	0.00	14.65	1	2,596	0.04%
2019/09/02	1	14.30	2	14.25	14.25	-1	2,565	-0.04%
2019/08/28	1	13.80	1	13.70	13.70	0	2,699	0.00%
2019/08/27	25	13.67	0	0.00	13.65	25	2,853	0.88%
2019/08/23	20	13.65	0	0.00	13.60	20	3,260	0.61%
2019/08/22	30	13.70	0	0.00	13.65	30	3,289	0.91%
2019/08/21	10	13.75	0	0.00	13.75	10	3,324	0.30%
2019/08/19	0	0.00	2	13.60	13.55	-2	3,316	-0.06%
2019/08/16	2	13.50	2	13.40	13.55	0	3,343	0.00%
2019/08/15	0	0.00	1	13.40	13.55	-1	3,329	-0.03%
2019/08/14	64	13.78	6	13.72	13.70	58	3,336	1.74%
2019/08/13	0	0.00	10	13.90	13.80	-10	3,327	-0.30%
2019/08/07	21	14.25	0	0.00	14.15	21	3,392	0.62%
2019/08/06	3	13.80	6	13.90	14.30	-3	3,438	-0.09%
2019/08/05	7	14.21	0	0.00	14.25	7	3,463	0.20%
2019/08/02	3	14.50	12	14.59	14.55	-9	3,614	-0.25%
2019/08/01	3	14.83	2	14.80	14.80	1	3,644	0.03%
2019/07/31	6	14.97	4	14.95	14.95	2	3,691	0.05%
2019/07/29	0	0.00	1	15.35	15.35	-1	3,914	-0.03%
2019/07/25	0	0.00	46	15.19	15.20	-46	4,358	-1.06%
2019/07/24	1	15.45	0	0.00	15.20	1	4,820	0.02%
2019/07/23	0	0.00	30	15.25	15.10	-30	4,865	-0.62%
2019/07/18	2	15.28	0	0.00	15.30	2	4,860	0.04%
2019/07/17	4	15.55	0	0.00	15.60	4	4,838	0.08%
2019/07/16	8	15.61	10	15.58	16.00	-2	4,789	-0.04%
2019/07/12	0	0.00	32	14.65	14.65	-32	4,618	-0.69%
2019/07/10	32	14.65	0	0.00	14.70	32	4,714	0.68%
2019/07/08	5	14.70	0	0.00	14.60	5	4,890	0.10%
2019/07/05	5	14.95	12	14.90	14.90	-7	4,981	-0.14%
2019/07/04	1	14.85	0	0.00	14.90	1	5,059	0.02%
2019/07/03	0	0.00	14	14.91	14.90	-14	5,130	-0.27%
2019/07/01	4	14.70	0	0.00	14.70	4	5,250	0.08%
2019/06/28	1	14.55	0	0.00	14.55	1	5,402	0.02%
2019/06/26	0	0.00	30	14.73	14.80	-30	5,473	-0.55%
2019/06/24	2	14.75	0	0.00	14.85	2	5,572	0.04%
2019/06/21	1	14.85	0	0.00	14.65	1	5,653	0.02%
2019/06/20	3	14.97	23	14.95	14.90	-20	5,769	-0.35%
2019/06/18	2	14.40	0	0.00	14.40	2	6,161	0.03%
2019/06/13	0	0.00	1	14.60	14.65	-1	7,464	-0.01%
2019/06/12	22	14.65	1	14.70	14.70	21	8,354	0.25%
2019/06/10	1	14.00	50	14.00	14.05	-49	8,771	-0.56%
2019/06/06	4	14.05	1	14.00	14.05	3	9,203	0.03%
2019/06/03	8	14.30	11	14.25	14.10	-3	9,449	-0.03%
2019/05/31	2	14.55	0	0.00	14.55	2	9,414	0.02%
2019/05/29	5	15.20	0	0.00	15.20	5	9,137	0.05%
2019/05/28	1	15.00	0	0.00	15.50	1	9,215	0.01%
2019/05/27	0	0.00	2	15.10	15.20	-2	9,364	-0.02%
2019/05/24	0	0.00	1	15.55	15.45	-1	9,482	-0.01%
2019/05/23	2	15.48	0	0.00	15.45	2	9,507	0.02%
2019/05/22	10	15.90	2	16.10	15.95	8	9,526	0.08%
2019/05/14	0	0.00	9	15.38	15.45	-9	10,199	-0.09%
2019/05/13	12	15.30	1	15.55	15.30	11	10,319	0.11%
2019/05/10	1	16.50	11	15.73	15.50	-10	10,295	-0.10%
2019/05/09	22	16.50	3	16.75	16.40	19	10,147	0.19%
2019/05/08	20	16.55	0	0.00	16.70	20	10,122	0.20%
2019/05/07	1	16.80	19	16.84	16.80	-18	10,112	-0.18%
2019/05/06	9	16.83	87	17.19	16.75	-78	10,056	-0.78%
2019/05/03	9	17.61	1	17.65	17.55	8	9,947	0.08%
2019/05/02	163	17.93	8	17.82	17.70	155	9,848	1.57%	大買/鉅額交易
2019/04/30	31	17.73	66	17.57	18.10	-35	9,508	-0.37%
2019/04/29	22	17.00	5	17.05	16.90	17	9,059	0.19%
2019/04/26	4	16.55	0	0.00	16.75	4	8,995	0.04%
2019/04/25	3	16.92	0	0.00	16.75	3	8,987	0.03%
2019/04/24	6	17.13	1	16.85	16.90	5	8,990	0.06%
2019/04/23	2	16.93	0	0.00	17.00	2	8,962	0.02%
2019/04/22	13	17.05	0	0.00	16.95	13	8,930	0.15%
2019/04/18	4	16.70	35	16.54	16.45	-31	8,863	-0.35%
2019/04/17	8	16.78	31	16.84	16.85	-23	8,861	-0.26%
2019/04/16	8	17.06	3	16.93	17.00	5	8,858	0.06%
2019/04/15	8	16.89	1	16.85	16.90	7	8,825	0.08%
2019/04/12	42	16.63	7	16.36	16.35	35	8,782	0.40%
2019/04/11	10	16.80	19	16.71	16.65	-9	8,701	-0.10%
2019/04/10	6	17.11	2	17.13	17.00	4	8,621	0.05%
2019/04/09	13	17.09	3	17.07	17.05	10	8,563	0.12%
2019/04/08	6	17.32	5	17.27	17.20	1	8,487	0.01%
2019/04/03	8	17.48	5	17.51	17.40	3	8,414	0.04%
2019/04/02	9	17.51	19	17.44	17.65	-10	8,362	-0.12%
2019/04/01	14	17.10	32	17.10	17.10	-18	8,220	-0.22%
2019/03/29	6	17.13	5	17.12	17.05	1	8,137	0.01%
2019/03/28	6	17.15	4	17.13	17.20	2	8,115	0.02%
2019/03/27	9	17.22	24	17.21	17.20	-15	8,136	-0.18%
2019/03/26	7	17.05	0	0.00	17.10	7	8,096	0.09%
2019/03/25	8	17.03	6	17.08	17.05	2	8,034	0.02%
2019/03/22	12	17.66	93	17.66	17.45	-81	7,913	-1.02%
2019/03/21	20	18.26	2	18.28	18.15	18	7,644	0.24%
2019/03/20	28	18.21	4	18.14	18.05	24	7,508	0.32%
2019/03/19	46	19.48	3	19.73	18.90	43	7,176	0.60%
2019/03/18	44	21.11	11	20.93	20.75	33	6,678	0.49%
2019/03/15	13	19.78	23	20.22	20.85	-10	6,362	-0.16%
2019/03/14	13	19.05	23	19.29	19.30	-10	5,534	-0.18%
2019/03/13	51	19.20	11	19.35	18.95	40	5,465	0.73%
2019/03/12	34	18.71	30	18.89	19.00	4	5,169	0.08%
2019/03/11	1	17.65	3	17.82	17.70	-2	4,796	-0.04%
2019/03/08	16	16.96	1	16.95	16.95	15	4,838	0.31%
2019/03/07	3	17.65	0	0.00	17.25	3	4,883	0.06%
2019/03/06	3	17.65	9	17.80	17.80	-6	4,838	-0.12%
2019/03/05	11	17.34	11	17.66	17.65	0	4,744	0.00%
2019/03/04	10	17.35	15	17.33	17.35	-5	4,655	-0.11%
2019/02/27	50	17.35	9	17.35	17.45	41	4,632	0.88%
2019/02/26	50	17.89	17	17.97	17.80	33	4,707	0.70%
2019/02/25	23	17.74	6	17.50	17.95	17	4,584	0.37%
2019/02/22	1	17.20	0	0.00	17.10	1	4,436	0.02%
2019/02/21	3	17.12	0	0.00	17.30	3	4,426	0.07%
2019/02/20	0	0.00	2	17.13	17.20	-2	4,448	-0.04%
2019/02/19	0	0.00	1	17.20	17.15	-1	4,383	-0.02%
2019/02/18	2	16.98	10	17.01	17.00	-8	4,309	-0.19%
2019/02/15	31	16.83	20	17.00	17.05	11	4,241	0.26%
2019/02/14	11	16.86	5	16.98	17.15	6	4,070	0.15%
2019/02/13	1	16.25	80	16.20	16.40	-79	3,827	-2.06%
2019/02/12	0	0.00	1	15.95	16.05	-1	3,718	-0.03%
2019/02/11	2	15.25	0	0.00	15.30	2	3,568	0.06%
2019/01/30	3	15.13	0	0.00	15.15	3	3,574	0.08%
2019/01/28	2	15.05	0	0.00	15.05	2	3,608	0.06%
2019/01/25	0	0.00	2	14.88	14.95	-2	3,621	-0.06%
2019/01/24	4	14.83	0	0.00	14.80	4	3,623	0.11%
2019/01/23	0	0.00	1	14.50	14.55	-1	3,581	-0.03%
2019/01/22	1	14.40	3	14.55	14.55	-2	3,580	-0.06%
2019/01/21	32	14.50	0	0.00	14.50	32	3,611	0.89%
2019/01/17	11	14.45	1	14.45	14.45	10	3,674	0.27%
2019/01/16	2	14.25	0	0.00	14.35	2	3,668	0.05%
2019/01/15	1	14.10	0	0.00	14.20	1	3,691	0.03%
2019/01/10	1	14.10	0	0.00	14.20	1	3,754	0.03%
2019/01/09	4	14.33	0	0.00	14.35	4	3,755	0.11%
2019/01/08	3	13.98	1	14.15	14.15	2	3,730	0.05%
2019/01/04	5	13.30	0	0.00	13.45	5	3,760	0.13%
2019/01/03	15	13.82	1	13.85	13.70	14	3,874	0.36%
2019/01/02	0	0.00	1	14.20	14.00	-1	3,875	-0.03%
2018/12/27	1	14.50	0	0.00	14.50	1	4,006	0.02%
2018/12/21	1	14.65	1	14.80	14.95	0	4,042	0.00%
2018/12/20	30	15.00	0	0.00	15.05	30	4,088	0.73%
2018/12/19	0	0.00	1	15.60	15.40	-1	4,039	-0.02%
2018/12/17	0	0.00	2	15.83	15.80	-2	4,021	-0.05%
2018/12/14	0	0.00	1	15.90	15.85	-1	4,088	-0.02%
2018/12/13	2	15.95	5	16.00	16.05	-3	4,111	-0.07%
2018/12/11	1	15.90	0	0.00	15.85	1	4,171	0.02%
2018/12/10	7	15.96	6	15.80	15.80	1	4,204	0.02%
2018/12/07	3	16.67	1	16.60	16.60	2	4,121	0.05%
2018/12/06	51	16.40	0	0.00	16.45	51	4,073	1.25%
2018/12/05	3	17.03	1	17.15	17.05	2	4,049	0.05%
2018/12/04	1	17.30	0	0.00	17.30	1	4,125	0.02%
2018/12/03	16	17.53	1	17.60	17.50	15	4,110	0.36%
2018/11/30	8	16.73	5	16.98	17.10	3	3,861	0.08%
2018/11/28	1	16.40	0	0.00	16.35	1	3,720	0.03%
2018/11/27	0	0.00	1	16.35	16.35	-1	3,722	-0.03%
2018/11/23	37	16.62	12	16.44	16.35	25	3,702	0.68%
2018/11/22	53	16.38	57	16.23	16.70	-4	3,519	-0.11%
2018/11/21	2	16.10	0	0.00	16.25	2	3,452	0.06%
2018/11/20	5	16.27	4	16.25	16.25	1	3,453	0.03%
2018/11/19	5	16.25	120	16.46	16.50	-115	3,520	-3.27%	大賣/鉅額交易
2018/11/16	1	15.85	0	0.00	15.85	1	3,685	0.03%
2018/11/15	0	0.00	15	15.85	15.80	-15	3,711	-0.40%
2018/11/14	0	0.00	20	15.70	15.75	-20	3,725	-0.54%
2018/11/09	20	15.85	0	0.00	16.05	20	3,979	0.50%
2018/11/08	24	16.42	1	16.40	16.30	23	4,025	0.57%
2018/11/07	4	16.05	5	16.13	16.30	-1	4,070	-0.02%
2018/11/06	12	16.00	2	16.05	16.05	10	4,169	0.24%
2018/11/05	2	16.70	2	16.85	16.80	0	4,168	0.00%
2018/11/02	0	0.00	1	16.45	16.75	-1	4,275	-0.02%
2018/11/01	1	16.20	0	0.00	16.30	1	4,277	0.02%
2018/10/31	3	15.60	0	0.00	15.75	3	4,575	0.07%
2018/10/25	56	15.89	10	16.00	15.75	46	4,873	0.94%
2018/10/24	52	16.60	52	16.74	16.70	0	5,198	0.00%
2018/10/23	51	16.60	0	0.00	16.70	51	5,609	0.91%
2018/10/16	1	16.95	0	0.00	16.90	1	5,653	0.02%
2018/10/12	2	16.65	0	0.00	16.90	2	5,626	0.04%
2018/10/11	95	16.75	0	0.00	16.75	95	5,614	1.69%
2018/10/09	5	18.55	5	18.64	18.60	0	5,484	0.00%
2018/10/08	13	18.60	5	18.55	18.65	8	5,492	0.15%
2018/10/05	12	19.17	4	19.40	19.05	8	5,455	0.15%
2018/10/04	2	20.20	0	0.00	20.30	2	5,367	0.04%
2018/10/03	20	20.65	2	20.70	20.50	18	5,380	0.33%
2018/10/02	1	21.15	0	0.00	21.15	1	5,441	0.02%
2018/09/28	1	21.30	0	0.00	21.15	1	5,687	0.02%
2018/09/27	0	0.00	1	21.70	21.35	-1	5,676	-0.02%
2018/09/25	11	21.20	0	0.00	21.20	11	5,695	0.19%
2018/09/21	1	21.30	0	0.00	21.35	1	5,751	0.02%
2018/09/20	2	21.65	0	0.00	21.25	2	5,778	0.03%
2018/09/19	0	0.00	1	22.20	22.05	-1	5,749	-0.02%
2018/09/18	3	21.50	0	0.00	21.40	3	5,773	0.05%
2018/09/17	0	0.00	1	21.15	21.70	-1	5,846	-0.02%
2018/09/14	0	0.00	9	20.57	20.95	-9	5,829	-0.15%
2018/09/13	0	0.00	68	20.28	20.25	-68	5,831	-1.17%
2018/09/12	74	20.20	3	20.05	20.20	71	5,833	1.22%
2018/09/11	4	20.23	8	20.08	20.50	-4	5,845	-0.07%
2018/09/10	2	19.90	111	19.99	20.25	-109	5,816	-1.87%	大賣/鉅額交易
2018/09/07	2	21.40	12	21.70	21.40	-10	5,732	-0.17%
2018/09/06	0	0.00	5	22.20	22.35	-5	5,723	-0.09%
2018/09/05	2.8	22.89	0	0.00	22.70	2.8	5,697	0.05%
2018/08/31	5	23.00	0	0.00	22.80	5	5,720	0.09%
2018/08/30	1	23.25	0	0.00	23.10	1	5,750	0.02%
2018/08/29	2	23.15	10	23.10	23.15	-8	5,768	-0.14%
2018/08/28	1	23.25	0	0.00	23.05	1	5,774	0.02%
2018/08/27	4	23.10	0	0.00	23.10	4	5,802	0.07%
2018/08/24	4	23.18	0	0.00	23.00	4	5,806	0.07%
2018/08/23	47	23.29	42	23.53	23.80	5	5,783	0.09%
2018/08/22	3	22.17	0	0.00	22.20	3	5,559	0.05%
2018/08/21	0	0.00	1	22.20	22.25	-1	5,557	-0.02%
2018/08/20	1	21.90	2	21.95	22.05	-1	5,544	-0.02%
2018/08/17	0	0.00	3	21.92	21.70	-3	5,499	-0.05%
2018/08/16	0	0.00	1	21.00	21.20	-1	5,382	-0.02%
2018/08/15	2	21.80	2	21.50	21.40	0	5,392	0.00%
2018/08/14	25	21.88	8	21.85	22.20	17	5,323	0.32%
2018/08/13	9	22.51	7	22.41	22.05	2	5,275	0.04%
2018/08/10	2	23.95	24	23.50	23.50	-22	5,161	-0.43%
2018/08/09	13	23.30	0	0.00	23.65	13	5,148	0.25%
2018/08/08	6	24.40	6	24.30	24.25	0	5,070	0.00%
2018/08/07	17	24.76	11	24.71	24.50	6	5,041	0.12%
2018/08/06	3	26.85	2	27.20	26.75	1	4,767	0.02%
2018/08/03	23	26.71	70	26.51	26.40	-47	4,706	-1.00%
2018/08/02	9	26.81	0	0.00	26.70	9	4,799	0.19%
2018/08/01	8	27.26	3	27.50	27.55	5	4,725	0.11%
2018/07/31	69	27.03	11	27.25	26.90	58	4,639	1.25%
2018/07/30	9	27.32	19	26.51	27.60	-10	4,313	-0.23%
2018/07/27	0	0.00	11	25.07	25.10	-11	3,894	-0.28%
2018/07/26	1	24.60	2	25.00	24.80	-1	3,871	-0.03%
2018/07/25	6	24.62	0	0.00	24.80	6	3,834	0.16%
2018/07/24	2	23.65	2	23.70	24.15	0	3,781	0.00%
2018/07/23	2	23.85	0	0.00	23.85	2	3,801	0.05%
2018/07/20	5	24.35	0	0.00	24.25	5	3,814	0.13%
2018/07/19	5	24.55	0	0.00	24.60	5	3,831	0.13%
2018/07/17	9	24.77	8	24.94	24.50	1	3,872	0.03%
2018/07/16	11	25.36	0	0.00	25.05	11	4,030	0.27%
2018/07/13	5	25.00	13	25.14	25.15	-8	4,033	-0.20%
2018/07/12	1	24.75	2	24.80	24.80	-1	4,031	-0.02%
2018/07/11	7	24.63	0	0.00	24.60	7	4,045	0.17%
2018/07/10	7	24.83	28	24.66	24.90	-21	4,040	-0.52%
2018/07/09	30	24.81	0	0.00	24.90	30	3,970	0.76%
2018/07/06	18	23.56	20	23.66	23.75	-2	3,846	-0.05%
2018/07/05	0	0.00	13	23.15	23.05	-13	3,845	-0.34%
2018/07/04	4	23.63	0	0.00	23.70	4	4,001	0.10%
2018/07/03	4	25.88	0	0.00	25.25	4	3,992	0.10%
2018/07/02	3	26.35	0	0.00	26.05	3	3,895	0.08%
2018/06/29	1	25.85	0	0.00	26.00	1	3,807	0.03%
2018/06/28	19	26.13	11	26.25	25.80	8	3,749	0.21%
2018/06/27	11	26.64	17	26.62	26.40	-6	3,717	-0.16%
2018/06/26	6	25.99	7	26.51	26.05	-1	3,635	-0.03%
2018/06/25	13	27.52	1	26.95	26.85	12	3,539	0.34%
2018/06/22	2	27.68	0	0.00	27.40	2	3,494	0.06%
2018/06/21	1	28.50	0	0.00	28.40	1	3,478	0.03%
2018/06/20	9	29.17	1	29.15	28.55	8	3,504	0.23%
2018/06/19	1	28.90	5	28.97	28.80	-4	3,489	-0.11%
2018/06/15	19	30.05	3	30.15	30.00	16	3,478	0.46%
2018/06/14	20	30.72	1	31.05	30.65	19	3,462	0.55%
2018/06/13	5	31.55	0	0.00	31.60	5	3,434	0.15%
2018/06/12	1	31.65	12	31.62	31.65	-11	3,443	-0.32%
2018/06/11	3	31.38	0	0.00	31.55	3	3,459	0.09%
2018/06/08	0	0.00	5	33.00	32.30	-5	3,425	-0.15%
2018/06/07	7	32.94	1	33.00	32.75	6	3,462	0.17%
2018/06/06	1	33.50	1	33.45	33.35	0	3,498	0.00%
2018/06/05	1	33.35	2	33.35	33.30	-1	3,506	-0.03%
2018/06/04	0	0.00	3	33.85	33.95	-3	3,506	-0.09%
2018/05/31	1	32.15	1	32.65	33.25	0	3,634	0.00%
2018/05/30	3	32.10	0	0.00	32.10	3	3,662	0.08%
2018/05/29	0	0.00	2	32.50	32.50	-2	3,714	-0.05%
2018/05/28	14	32.94	0	0.00	32.75	14	3,809	0.37%
2018/05/24	1	32.60	2	32.80	32.90	-1	4,117	-0.02%
2018/05/23	2	32.55	10	32.78	32.40	-8	4,184	-0.19%
2018/05/18	2	33.75	10	33.80	33.70	-8	4,158	-0.19%
2018/05/17	6	33.68	16	34.02	33.85	-10	4,175	-0.24%
2018/05/16	6	35.04	0	0.00	34.30	6	4,153	0.14%
2018/05/15	3	35.03	2	35.60	34.70	1	4,137	0.02%
2018/05/14	23	35.48	3	35.43	35.60	20	4,235	0.47%
2018/05/11	3	33.97	2	34.33	34.65	1	4,198	0.02%
2018/05/10	16	33.69	40	33.92	33.50	-24	4,197	-0.57%
2018/05/09	2	34.95	0	0.00	35.00	2	4,093	0.05%
2018/05/08	3	34.80	3	35.13	35.20	0	4,133	0.00%
2018/05/07	23	35.66	0	0.00	34.60	23	4,137	0.56%
2018/05/04	0	0.00	1	35.35	35.30	-1	4,241	-0.02%
2018/05/03	5	35.73	0	0.00	35.70	5	4,286	0.12%
2018/05/02	10	35.45	1	35.25	35.40	9	4,296	0.21%
2018/04/26	5	35.92	0	0.00	35.00	5	4,413	0.11%
2018/04/25	2	36.95	7	36.89	36.30	-5	4,699	-0.11%
2018/04/24	0	0.00	5	36.69	37.00	-5	4,688	-0.11%
2018/04/23	6	37.10	6	37.03	37.30	0	4,693	0.00%
2018/04/20	8	37.73	37	37.08	37.20	-29	4,703	-0.62%
2018/04/19	0	0.00	10	34.45	35.50	-10	4,564	-0.22%
2018/04/17	0	0.00	1	34.55	34.50	-1	4,647	-0.02%
2018/04/16	3	34.75	0	0.00	34.95	3	4,769	0.06%
2018/04/12	1	35.20	5	35.54	35.50	-4	5,264	-0.08%
2018/04/11	7	34.99	2	35.55	35.00	5	5,325	0.09%
2018/04/10	7	33.28	6	34.72	35.45	1	5,281	0.02%
2018/04/09	0	0.00	1	32.00	32.25	-1	5,146	-0.02%
2018/03/31	8	32.53	0	0.00	32.60	8	5,380	0.15%
2018/03/29	6	32.82	1	33.30	32.80	5	5,541	0.09%
2018/03/28	4	33.04	25	33.01	33.05	-21	5,580	-0.38%
2018/03/27	1	32.90	0	0.00	32.80	1	5,678	0.02%
2018/03/26	10	32.39	14	32.50	32.20	-4	5,839	-0.07%
2018/03/23	2	33.03	3	32.85	32.85	-1	5,831	-0.02%
2018/03/22	2	34.00	2	34.50	34.10	0	5,842	0.00%
2018/03/21	10	34.41	0	0.00	34.25	10	5,932	0.17%
2018/03/20	5	35.24	0	0.00	35.15	5	6,175	0.08%
2018/03/19	2	36.25	0	0.00	36.00	2	6,203	0.03%
2018/03/16	4	36.94	4	37.05	36.65	0	6,273	0.00%
2018/03/15	10	37.28	1	37.25	37.25	9	6,276	0.14%
2018/03/14	0	0.00	1	37.75	37.75	-1	6,286	-0.02%
2018/03/13	42	37.86	40	37.73	37.60	2	6,329	0.03%
2018/03/12	0	0.00	20	37.67	37.60	-20	6,478	-0.31%
2018/03/09	5	36.80	3	37.20	36.80	2	6,687	0.03%
2018/03/08	2	36.40	11	36.84	36.50	-9	6,698	-0.13%
2018/03/07	2	36.35	2	36.30	36.10	0	6,789	0.00%
2018/03/06	14	34.50	5	35.40	36.10	9	6,922	0.13%
2018/03/05	18	36.83	13	36.73	36.15	5	6,935	0.07%
2018/03/02	3	37.20	9	37.38	37.65	-6	6,967	-0.09%
2018/03/01	3	37.05	3	37.23	37.35	0	6,992	0.00%
2018/02/27	10	36.75	1	37.00	36.55	9	6,965	0.13%
2018/02/26	11	36.78	6	37.08	37.00	5	6,882	0.07%
2018/02/23	5	33.73	11	34.05	34.70	-6	6,714	-0.09%
2018/02/21	5	31.98	0	0.00	32.40	5	6,875	0.07%
2018/02/12	0	0.00	1	31.15	31.05	-1	6,984	-0.01%
2018/02/09	1	30.00	0	0.00	31.55	1	7,023	0.01%
2018/02/08	5	32.00	0	0.00	32.05	5	7,031	0.07%
2018/02/07	8	31.98	0	0.00	31.65	8	7,052	0.11%
2018/02/06	6	31.00	3	32.23	31.20	3	7,074	0.04%
2018/02/05	0	0.00	2	34.00	34.20	-2	6,997	-0.03%
2018/02/02	3	34.90	1	35.20	34.80	2	7,066	0.03%
2018/02/01	0	0.00	2	34.20	34.50	-2	7,156	-0.03%
2018/01/31	10	33.25	1	33.50	33.40	9	7,224	0.12%
2018/01/30	10	34.18	0	0.00	33.90	10	7,414	0.13%
2018/01/29	4	34.09	2	34.35	33.70	2	7,487	0.03%
2018/01/26	1	35.00	0	0.00	35.00	1	7,417	0.01%
2018/01/25	4	35.68	0	0.00	35.45	4	7,477	0.05%
2018/01/24	0	0.00	86	35.80	36.00	-86	7,553	-1.14%
2018/01/23	17	35.94	13	35.93	36.00	4	7,637	0.05%
2018/01/22	2	35.85	4	35.75	36.10	-2	7,635	-0.03%
2018/01/19	25	35.85	1	36.20	36.45	24	7,686	0.31%
2018/01/18	0	0.00	3	38.00	37.75	-3	7,468	-0.04%
2018/01/17	6	37.73	0	0.00	37.75	6	7,545	0.08%
2018/01/16	2	37.90	14	38.01	37.95	-12	7,750	-0.15%
2018/01/15	10	37.70	0	0.00	37.70	10	7,944	0.13%
2018/01/12	1	37.25	1	37.20	37.20	0	8,164	0.00%
2018/01/11	4	36.95	0	0.00	36.70	4	8,320	0.05%
2018/01/10	31	37.26	0	0.00	37.25	31	8,355	0.37%
2018/01/09	4	38.28	1	39.00	38.00	3	8,291	0.04%
2018/01/08	135	38.52	5	38.60	38.00	130	8,252	1.58%	大買/鉅額交易
2018/01/05	3	41.33	1	41.35	41.50	2	8,010	0.02%
2018/01/04	4	40.73	0	0.00	40.25	4	8,136	0.05%
2018/01/03	3	40.95	1	41.00	40.95	2	8,418	0.02%
2018/01/02	1	42.45	2	42.25	41.45	-1	8,679	-0.01%