榮成 (1909)-富邦-建國券商分點個股進出

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
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股
777人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/04/26	6	15.20	7	15.28	15.45	-1	1,789	-0.06%
2024/04/25	83	15.70	22	15.78	15.50	61	1,767	3.45%
2024/04/24	9	15.27	0	0.00	15.20	9	1,613	0.56%
2024/04/23	0	0.00	260	14.86	15.00	-260	1,596	-16.29%	大賣/鉅額交易
2024/04/22	0	0.00	12	15.07	15.10	-12	1,611	-0.74%
2024/04/19	1.1	14.56	12	14.53	14.55	-10.9	1,545	-0.71%
2024/04/18	0	0.00	6.5	14.90	14.90	-6.5	1,499	-0.44%
2024/04/17	0	0.00	1	14.60	14.70	-1	1,484	-0.07%
2024/04/16	2	14.53	0	0.00	14.55	2	1,488	0.13%
2024/04/15	3	14.70	1	15.00	14.70	2	1,452	0.14%
2024/04/11	2	14.85	0	0.00	14.85	2	1,415	0.14%
2024/04/10	1	15.20	1	15.15	15.10	0	1,400	0.00%
2024/04/09	2	15.25	1	15.25	15.20	1	1,387	0.07%
2024/04/08	3	15.07	1	15.00	15.00	2	1,327	0.15%
2024/04/01	0	0.00	5	14.95	14.95	-5	1,282	-0.39%
2024/03/29	260	14.73	0	0.00	14.75	260	1,257	20.68%	大買/鉅額交易
2024/03/28	1	14.75	5	14.80	14.55	-4	1,234	-0.32%
2024/03/27	0	14.50	1	14.50	14.60	-1	1,199	-0.08%
2024/03/25	1	14.65	0	0.00	14.70	1	1,183	0.08%
2024/03/21	0	14.30	0	0.00	14.40	0	1,200	0.00%
2024/03/20	0	0.00	3	14.15	14.20	-3	1,201	-0.25%
2024/03/18	1	14.30	2	14.25	14.30	-1	1,236	-0.08%
2024/03/14	10	14.40	10	14.35	14.35	0	1,229	0.00%
2024/03/13	2	14.42	1	14.40	14.45	1	1,235	0.08%
2024/03/12	1.3	14.35	2	14.33	14.35	-0.7	1,210	-0.06%
2024/03/11	2.7	14.26	2	14.25	14.30	0.7	1,204	0.06%
2024/03/08	0	0.00	5	14.02	14.05	-5	1,196	-0.42%
2024/03/07	2	14.05	0	0.00	14.05	2	1,198	0.17%
2024/03/05	0	0.00	2	14.35	14.35	-2	1,171	-0.17%
2024/03/04	8	14.40	10	14.61	14.30	-2	1,159	-0.17%
2024/02/29	0.2	13.95	8.6	13.95	13.95	-8.4	1,115	-0.75%
2024/02/27	6.1	13.99	0.1	14.02	13.95	6	1,124	0.53%
2024/02/26	0	0.00	3	14.10	14.10	-3	1,113	-0.27%
2024/02/23	0	0.00	10	14.05	14.05	-10	1,121	-0.89%
2024/02/22	0	0.00	5	14.20	14.15	-5	1,132	-0.44%
2024/02/21	0	0.00	10	14.20	14.15	-10	1,131	-0.88%
2024/02/20	5	14.20	0	0.00	14.15	5	1,130	0.44%
2024/02/19	2	14.35	7	14.37	14.35	-5	1,145	-0.44%
2024/02/16	0	0.00	1	14.10	14.15	-1	1,182	-0.08%
2024/02/15	2	14.00	8	13.89	14.00	-6	1,182	-0.51%
2024/02/05	2	13.75	0	0.00	13.75	2	1,183	0.17%
2024/01/31	20.1	13.90	0	0.00	13.85	20.1	1,180	1.70%
2024/01/29	2	13.95	0	0.00	13.90	2	1,187	0.17%
2024/01/26	1	14.05	0	0.00	14.00	1	1,202	0.08%
2024/01/24	0.1	14.10	0	0.00	14.10	0.1	1,224	0.01%
2024/01/23	0	0.00	5	13.75	13.85	-5	1,233	-0.41%
2024/01/22	1	13.85	0	0.00	13.65	1	1,239	0.08%
2024/01/19	11	13.85	0	0.00	13.75	11	1,240	0.89%
2024/01/18	1	13.90	0.1	13.90	13.85	0.9	1,252	0.07%
2024/01/16	0	0.00	6	14.05	14.00	-6	1,285	-0.47%
2024/01/15	2	14.30	0	0.00	14.25	2	1,273	0.16%
2024/01/10	0	0.00	20	14.35	14.25	-20	1,425	-1.40%
2024/01/08	0	0.00	3	14.78	14.70	-3	1,548	-0.19%
2024/01/03	1	14.65	0	0.00	14.60	1	1,656	0.06%
2023/12/28	0	0.00	20	14.80	14.90	-20	1,786	-1.12%
2023/12/27	20	14.93	0.9	14.82	14.90	19.1	1,796	1.06%
2023/12/26	0	0.00	5.3	14.70	14.85	-5.3	1,808	-0.29%
2023/12/22	5	14.70	6	14.70	14.70	-1	1,818	-0.06%
2023/12/21	0	0.00	5	14.95	14.80	-5	1,826	-0.27%
2023/12/20	10	14.80	0	0.00	14.85	10	1,820	0.55%
2023/12/19	1	14.80	3	14.80	14.75	-2	1,823	-0.11%
2023/12/18	12	15.09	8	15.23	15.05	4	1,817	0.22%
2023/12/15	0	0.00	0	14.85	14.90	0	1,773	0.00%
2023/12/14	0	0.00	5	14.60	14.60	-5	1,763	-0.28%
2023/12/12	1	14.70	0	0.00	14.70	1	1,736	0.06%
2023/12/11	6	14.98	1	15.00	14.85	5	1,743	0.29%
2023/12/08	1	14.85	0	0.00	14.85	1	1,740	0.06%
2023/12/07	1	15.25	0	0.00	15.00	1	1,734	0.06%
2023/12/05	1	15.25	5	15.25	15.25	-4	1,755	-0.23%
2023/12/04	0.9	15.30	0	0.00	15.30	0.9	1,756	0.05%
2023/11/30	0	0.00	6	14.95	15.00	-6	1,748	-0.34%
2023/11/27	3	14.80	0	0.00	14.80	3	1,717	0.17%
2023/11/22	0	0.00	1	14.85	14.95	-1	1,720	-0.06%
2023/11/17	0.1	14.60	0	0.00	14.65	0.1	1,716	0.01%
2023/11/14	0	0.00	25	13.98	14.00	-25	1,661	-1.50%
2023/11/13	0	0.00	6.1	14.10	14.00	-6.1	1,670	-0.37%
2023/11/08	0	0.00	11	14.20	14.25	-11	1,774	-0.62%
2023/11/07	0	0.00	0.1	14.30	14.10	-0.1	1,817	-0.01%
2023/11/03	2	13.95	0.8	14.10	13.95	1.3	1,871	0.07%
2023/11/01	1	13.70	0	0.00	13.75	1	1,897	0.05%
2023/10/31	2	13.90	0	0.00	13.85	2	1,896	0.11%
2023/10/30	2	14.00	0	0.00	13.95	2	1,945	0.10%
2023/10/27	0	0.00	11	13.95	13.95	-11	1,960	-0.56%
2023/10/26	12	13.99	8	13.95	13.95	4	2,034	0.20%
2023/10/25	0	0.00	10	14.20	14.15	-10	2,065	-0.48%
2023/10/24	2	14.05	10	14.00	14.00	-8	2,202	-0.36%
2023/10/23	0	0.00	8	14.10	14.10	-8	2,169	-0.37%
2023/10/18	9	14.08	70	14.20	14.45	-61	2,222	-2.75%
2023/10/16	20	14.78	67	14.72	14.70	-47	2,111	-2.23%
2023/10/13	126.5	14.55	0	0.00	14.40	126.5	2,031	6.23%	大買/鉅額交易
2023/10/11	3	14.17	0	0.00	14.20	3	1,990	0.15%
2023/10/06	1	14.50	2	14.53	14.60	-1	1,981	-0.05%
2023/10/04	22.1	14.31	3	14.30	14.20	19.1	1,945	0.98%
2023/10/02	4	14.58	0	0.00	14.70	4	1,918	0.21%
2023/09/26	0	0.00	2	14.80	14.75	-2	2,013	-0.10%
2023/09/22	1	14.70	0	14.90	14.75	1	2,080	0.05%
2023/09/21	0	0.00	0.2	15.00	14.70	-0.2	2,198	-0.01%
2023/09/20	0.3	15.00	1.8	14.97	14.90	-1.6	2,195	-0.07%
2023/09/19	0	0.00	0.4	15.10	15.00	-0.4	2,231	-0.02%
2023/09/15	4	14.98	0	0.00	15.00	4	2,357	0.17%
2023/09/11	0	0.00	2	14.80	14.75	-2	2,365	-0.08%
2023/09/08	0	0.00	5	14.70	14.70	-5	2,357	-0.21%
2023/09/07	5	14.65	0	0.00	14.65	5	2,372	0.21%
2023/09/06	2	14.70	1	14.80	14.75	1	2,391	0.04%
2023/09/01	5	15.00	0	0.00	15.00	5	2,393	0.21%
2023/08/31	1	14.95	0	0.00	14.90	1	2,484	0.04%
2023/08/30	0.4	14.90	0	0.00	14.95	0.4	2,510	0.02%
2023/08/28	2	14.60	0	0.00	14.65	2	2,582	0.08%
2023/08/23	0.3	14.70	0	0.00	14.65	0.3	2,578	0.01%
2023/08/22	6	14.65	0	0.00	14.55	6	2,618	0.23%
2023/08/21	0	0.00	8	14.69	14.60	-8	2,625	-0.30%
2023/08/18	1	14.70	5	14.80	14.70	-4	2,640	-0.15%
2023/08/17	2	14.60	7	14.60	14.60	-5	2,647	-0.19%
2023/08/16	5	14.50	5	14.60	14.60	0	2,639	0.00%
2023/08/14	5	14.99	0	0.00	14.85	5	2,618	0.19%
2023/08/11	2	15.50	1	15.75	15.40	1	2,579	0.04%
2023/08/10	3	15.90	4.3	15.99	15.85	-1.3	2,542	-0.05%
2023/08/09	5.9	16.30	1	16.30	16.20	4.9	2,543	0.19%
2023/08/08	1	16.35	6	16.40	16.45	-5	2,540	-0.20%
2023/08/07	0	0.00	9	16.50	16.50	-9	2,564	-0.35%
2023/08/04	0	0.00	2	16.78	16.70	-2	2,564	-0.08%
2023/08/02	2.2	17.06	11	17.15	16.80	-8.8	2,593	-0.34%
2023/08/01	2	16.88	0	0.00	16.85	2	2,553	0.08%
2023/07/31	15	17.03	0	0.00	17.00	15	2,552	0.59%
2023/07/28	1	16.70	41	16.70	16.80	-40	2,491	-1.61%
2023/07/27	9.1	16.96	1	17.00	16.90	8.1	2,463	0.33%
2023/07/26	0.2	16.30	0	0.00	16.30	0.2	2,366	0.01%
2023/07/25	0	0.00	22	16.17	16.15	-22	2,391	-0.92%
2023/07/24	4.7	16.37	0	0.00	16.40	4.7	2,450	0.19%
2023/07/20	0	0.00	1	16.20	16.25	-1	2,723	-0.04%
2023/07/19	6	16.25	0	0.00	16.05	6	3,032	0.20%
2023/07/18	3	16.30	1	16.25	16.25	2	3,725	0.05%
2023/07/14	0	0.00	2	16.35	16.25	-2	4,146	-0.05%
2023/07/13	0	0.00	36	16.15	16.15	-36	4,147	-0.87%
2023/07/12	3	16.32	0	0.00	16.30	3	4,136	0.07%
2023/07/07	1	16.60	0	0.00	16.60	1	4,187	0.02%
2023/07/06	3	16.77	10	16.73	16.70	-7	4,198	-0.17%
2023/07/05	0	0.00	22	17.23	17.10	-22	4,134	-0.53%
2023/07/04	37	17.20	15	17.17	17.25	22	4,132	0.53%
2023/07/03	13	17.22	14.2	17.31	17.25	-1.2	4,091	-0.03%
2023/06/30	0.5	17.35	8	17.20	17.15	-7.5	4,046	-0.19%
2023/06/29	12.1	17.34	24	17.40	17.40	-11.9	4,026	-0.30%
2023/06/28	5	16.92	0	0.00	16.95	5	3,914	0.13%
2023/06/27	12	16.99	0	0.00	16.95	12	3,918	0.31%
2023/06/26	4.4	17.29	9	17.05	17.25	-4.6	3,893	-0.12%
2023/06/21	14.8	17.21	1	17.05	17.05	13.8	3,837	0.36%
2023/06/20	1	16.60	3	16.60	16.90	-2	3,783	-0.05%
2023/06/19	2	16.60	0	0.00	16.60	2	3,787	0.05%
2023/06/16	0	16.65	7	16.64	16.60	-7	3,786	-0.18%
2023/06/15	0	0.00	40	16.56	16.55	-40	3,780	-1.06%
2023/06/14	0	0.00	3	16.75	16.70	-3	3,824	-0.08%
2023/06/13	2	16.55	0	0.00	16.60	2	3,859	0.05%
2023/06/08	0	0.00	5	16.96	16.90	-5	3,922	-0.13%
2023/06/07	5	17.15	0	0.00	17.15	5	3,990	0.13%
2023/06/06	20	17.21	3	17.00	17.10	17	4,027	0.42%
2023/06/05	0	0.00	6.6	17.00	17.00	-6.6	3,971	-0.17%
2023/06/02	0	0.00	3	16.85	16.80	-3	3,956	-0.08%
2023/06/01	4	17.04	0	0.00	16.90	4	3,977	0.10%
2023/05/31	2	16.50	0	0.00	16.65	2	3,959	0.05%
2023/05/29	5	16.55	0	0.00	16.55	5	3,998	0.13%
2023/05/26	2	16.45	6.4	16.61	16.45	-4.4	4,015	-0.11%
2023/05/25	1	16.90	3	16.90	16.85	-2	4,008	-0.05%
2023/05/24	2	17.00	1	17.10	17.05	1	4,029	0.02%
2023/05/19	1	16.50	0	0.00	16.55	1	4,101	0.02%
2023/05/18	1.1	16.56	1	16.70	16.65	0.1	4,115	0.00%
2023/05/17	1	16.40	0	0.00	16.65	1	4,128	0.02%
2023/05/15	0.3	16.40	8	16.30	16.30	-7.7	4,125	-0.19%
2023/05/12	4.4	16.80	0	0.00	16.80	4.4	4,106	0.11%
2023/05/11	4.4	16.80	0	0.00	16.75	4.4	4,125	0.11%
2023/05/10	0	0.00	2	17.10	17.30	-2	4,109	-0.05%
2023/05/09	2	17.55	0	0.00	17.10	2	4,135	0.05%
2023/05/08	1	17.15	0	0.00	17.10	1	4,163	0.02%
2023/05/04	1	17.35	0	0.00	17.25	1	4,309	0.02%
2023/05/03	10	17.20	0	0.00	17.05	10	4,384	0.23%
2023/05/02	0	0.00	0.9	17.25	17.20	-0.9	4,531	-0.02%
2023/04/27	12	17.38	2	17.38	17.25	10	4,740	0.21%
2023/04/26	11	17.35	5	17.45	17.80	6	4,738	0.13%
2023/04/25	6.9	17.57	2	17.25	17.50	4.9	4,695	0.10%
2023/04/24	35	18.14	20	18.04	18.20	15	4,601	0.33%
2023/04/21	83	18.45	103	18.13	17.40	-20	4,338	-0.46%	大賣/
2023/04/20	42	18.32	45	17.89	17.60	-3	3,709	-0.08%
2023/04/19	10	17.70	5	17.40	17.40	5	3,469	0.14%
2023/04/17	0	0.00	10	17.70	17.75	-10	3,883	-0.26%
2023/04/14	16	17.93	63	17.64	17.95	-47	4,183	-1.12%
2023/04/13	0	0.00	7	17.42	17.35	-7	4,176	-0.17%
2023/04/12	0	0.00	14.1	17.59	17.45	-14.1	4,312	-0.33%
2023/04/11	1	17.10	9	17.42	17.50	-8	4,338	-0.18%
2023/04/06	0	0.00	4	16.90	16.90	-4	4,438	-0.09%
2023/03/30	8	16.85	0	0.00	16.85	8	4,551	0.18%
2023/03/29	0	0.00	4	16.95	16.90	-4	4,563	-0.09%
2023/03/28	1	16.85	0	0.00	17.00	1	4,613	0.02%
2023/03/27	2	16.95	0	17.10	17.05	2	4,637	0.04%
2023/03/24	8	16.90	6	16.92	17.05	2	4,748	0.04%
2023/03/23	14	16.80	0	0.00	16.80	14	4,798	0.29%
2023/03/22	13.4	16.78	0	0.00	16.75	13.4	4,805	0.28%
2023/03/20	8	16.90	0	0.00	16.90	8	4,784	0.17%
2023/03/17	4.7	16.76	21	16.66	17.10	-16.3	4,788	-0.34%
2023/03/16	2	16.65	0	0.00	16.50	2	4,745	0.04%
2023/03/15	3	16.93	13	17.00	16.95	-10	4,725	-0.21%
2023/03/14	1.9	17.08	5	17.06	16.85	-3.1	4,754	-0.06%
2023/03/13	4	17.35	20	17.12	17.35	-16	4,701	-0.34%
2023/03/10	11.6	17.59	11	17.45	17.55	0.6	4,684	0.01%
2023/03/09	2	17.95	0	0.00	17.95	2	4,636	0.04%
2023/03/08	4	18.13	0	0.00	18.20	4	4,604	0.09%
2023/03/07	0	0.00	3	18.15	18.20	-3	4,571	-0.07%
2023/03/06	34	18.10	20	18.15	18.10	14	4,575	0.31%
2023/03/03	2	18.35	6	18.30	18.30	-4	4,560	-0.09%
2023/03/02	6	18.57	0	0.00	18.55	6	4,589	0.13%
2023/03/01	4	18.75	5	18.73	18.50	-1	4,571	-0.02%
2023/02/24	14.1	18.95	13	18.96	18.95	1.1	4,556	0.02%
2023/02/23	0	0.00	33	18.85	18.95	-33	4,543	-0.73%
2023/02/22	2.1	18.52	35	18.41	18.65	-32.9	4,542	-0.72%
2023/02/21	2	18.65	2	18.75	18.65	0	4,546	0.00%
2023/02/20	4	18.68	9	18.68	18.90	-5	4,597	-0.11%
2023/02/17	5	18.47	5	18.40	18.55	0	4,603	0.00%
2023/02/16	0	0.00	1	18.50	18.35	-1	4,690	-0.02%
2023/02/15	0	0.00	4	18.40	18.40	-4	4,783	-0.08%
2023/02/14	0	0.00	0.1	18.20	18.20	-0.1	4,785	0.00%
2023/02/13	0	0.00	1	17.95	18.15	-1	4,813	-0.02%
2023/02/10	21	18.04	2.1	17.95	17.95	18.9	4,808	0.39%
2023/02/09	1	18.05	1	18.05	18.00	0	4,803	0.00%
2023/02/07	10	18.25	0	0.00	18.25	10	4,732	0.21%
2023/02/06	11	18.11	0.2	18.70	18.10	10.8	4,691	0.23%
2023/02/03	7	18.86	8	18.69	18.70	-1	4,622	-0.02%
2023/02/02	0.3	18.40	0	0.00	18.60	0.3	4,548	0.01%
2023/02/01	1	18.40	44	18.30	18.65	-43	4,444	-0.97%
2023/01/31	54	18.61	13.3	18.59	18.75	40.7	4,345	0.94%
2023/01/30	49	18.12	24.1	18.14	18.30	24.9	4,170	0.60%
2023/01/17	18	17.16	15	17.30	17.50	3	3,982	0.08%
2023/01/16	5	16.93	10	16.80	16.75	-5	3,891	-0.13%
2023/01/13	0	0.00	2	17.40	17.10	-2	3,828	-0.05%
2023/01/12	1	17.50	9	17.51	17.65	-8	3,810	-0.21%
2023/01/10	0	0.00	24.6	17.35	17.35	-24.6	3,635	-0.68%
2023/01/09	13	17.59	13	17.38	17.10	0	3,554	0.00%
2023/01/06	9	17.33	11.1	17.36	17.25	-2.1	3,404	-0.06%
2023/01/05	28	17.43	30	17.25	17.20	-2	3,295	-0.06%
2023/01/04	16	16.84	27.1	16.90	17.15	-11.1	3,003	-0.37%
2023/01/03	1	16.50	11	16.43	16.25	-10	2,708	-0.37%
2022/12/30	22	16.38	1.1	16.21	16.35	20.9	2,646	0.79%
2022/12/29	8	15.78	11	15.74	15.80	-3	2,510	-0.12%
2022/12/28	32	16.13	3	16.03	15.85	29	2,486	1.17%
2022/12/27	1	15.90	1	16.05	16.10	0	2,454	0.00%
2022/12/26	0	0.00	3	15.70	15.85	-3	2,400	-0.12%
2022/12/23	1	15.60	1	15.60	15.55	0	2,367	0.00%
2022/12/22	9	15.86	9	15.62	15.60	0	2,357	0.00%
2022/12/21	0	0.00	1	15.30	15.10	-1	2,277	-0.04%
2022/12/20	4	15.01	1	15.10	15.10	3	2,268	0.13%
2022/12/19	2	15.50	4	15.73	15.40	-2	2,225	-0.09%
2022/12/16	29	16.13	25	16.23	15.80	4	2,185	0.18%
2022/12/15	3	15.97	1	16.15	16.05	2	2,074	0.10%
2022/12/14	0	0.00	5	15.35	15.55	-5	2,015	-0.25%
2022/12/13	0	0.00	1	15.30	15.35	-1	2,002	-0.05%
2022/12/09	2	15.30	0	0.00	15.35	2	2,021	0.10%
2022/12/08	0	0.00	0.2	15.35	15.30	-0.2	2,016	-0.01%
2022/12/06	103	15.80	35	15.90	15.65	68	1,992	3.41%	大買/
2022/12/05	5	16.25	2	16.25	16.25	3	1,951	0.15%
2022/12/02	1	16.35	0	0.00	16.30	1	1,956	0.05%
2022/12/01	0	0.00	1	16.35	16.30	-1	1,971	-0.05%
2022/11/30	30	16.45	1	16.35	16.40	29	1,984	1.46%
2022/11/29	5	16.15	0	0.00	16.20	5	1,984	0.25%
2022/11/25	3	16.43	0	0.00	16.25	3	2,018	0.15%
2022/11/24	2	16.50	1	16.30	16.45	1	2,049	0.05%
2022/11/23	0	0.00	0.1	16.05	16.05	-0.1	1,998	-0.01%
2022/11/21	0	0.00	1.1	16.29	16.20	-1.1	1,995	-0.06%
2022/11/18	0	0.00	2	16.20	16.10	-2	1,976	-0.10%
2022/11/17	0	0.00	1	16.40	16.40	-1	1,952	-0.05%
2022/11/16	11	16.85	14	16.76	16.65	-3	1,945	-0.15%
2022/11/15	25	16.53	27	16.48	16.60	-2	1,967	-0.10%
2022/11/14	0	0.00	12.5	16.68	16.55	-12.5	1,930	-0.65%
2022/11/11	9	16.14	8	16.24	16.25	1	1,815	0.06%
2022/11/10	0	0.00	1	15.70	15.70	-1	1,706	-0.06%
2022/11/09	2	15.50	16	15.57	15.60	-14	1,712	-0.82%
2022/11/08	0	0.00	3	15.35	15.35	-3	1,698	-0.18%
2022/11/07	0	0.00	4	15.10	15.20	-4	1,699	-0.24%
2022/11/03	12	14.94	0	0.00	14.90	12	1,699	0.71%
2022/11/02	0	0.00	0.3	15.00	15.00	-0.3	1,725	-0.02%
2022/10/27	1	15.05	0	0.00	15.10	1	1,817	0.06%
2022/10/26	0	0.00	2	14.85	14.80	-2	1,824	-0.11%
2022/10/25	5	14.89	5	14.85	14.85	0	1,834	0.00%
2022/10/24	0	0.00	1	15.10	14.90	-1	1,834	-0.05%
2022/10/20	1	14.85	10	14.80	15.30	-9	1,816	-0.50%
2022/10/17	2	15.13	2	15.30	15.25	0	1,772	0.00%
2022/10/14	3	15.50	25	15.44	15.35	-22	1,792	-1.23%
2022/10/13	0.1	15.00	36	15.21	14.85	-35.9	1,778	-2.02%
2022/10/12	0	0.00	1	15.30	15.50	-1	1,779	-0.06%
2022/10/06	0	0.00	1	15.25	15.25	-1	1,777	-0.06%
2022/10/05	0	0.00	0.3	15.35	15.45	-0.3	1,822	-0.02%
2022/10/04	10	15.05	0	0.00	15.05	10	1,899	0.53%
2022/09/30	0	0.00	2	14.58	14.65	-2	1,904	-0.11%
2022/09/28	1	14.40	0	0.00	14.35	1	1,963	0.05%
2022/09/27	0	0.00	12	14.78	14.80	-12	1,995	-0.60%
2022/09/26	7	14.75	0	0.00	14.70	7	2,050	0.34%
2022/09/22	1.2	15.00	2	15.00	15.05	-0.8	2,162	-0.04%
2022/09/21	3	15.23	0	0.00	15.20	3	2,153	0.14%
2022/09/20	1	15.40	2	15.30	15.35	-1	2,161	-0.05%
2022/09/16	4	15.38	1.3	15.42	15.55	2.7	2,200	0.12%
2022/09/15	5.1	15.20	0	0.00	15.15	5.1	2,211	0.23%
2022/09/14	2	15.05	0	0.00	15.15	2	2,253	0.09%
2022/09/12	1	15.30	0	0.00	15.25	1	2,298	0.04%
2022/09/08	2	15.13	49.8	15.15	15.15	-47.8	2,312	-2.07%
2022/09/07	0.1	15.30	0	0.00	15.05	0.1	2,311	0.00%
2022/09/06	5	15.65	1	15.50	15.50	4	2,312	0.17%
2022/08/31	2	16.48	2	16.53	16.55	0	2,376	0.00%
2022/08/30	3	16.13	1	16.15	16.10	2	2,332	0.09%
2022/08/29	1	15.65	1	15.75	15.85	0	2,329	0.00%
2022/08/26	0.1	16.10	2	16.00	16.00	-1.9	2,323	-0.08%
2022/08/25	0	0.00	8	16.04	16.00	-8	2,338	-0.34%
2022/08/24	7	16.00	0	0.00	15.95	7	2,362	0.30%
2022/08/23	14	15.95	0	0.00	15.90	14	2,377	0.59%
2022/08/22	11	16.10	14	16.11	16.10	-3	2,375	-0.13%
2022/08/19	1.4	15.62	5	15.65	15.70	-3.6	2,268	-0.16%
2022/08/18	0.2	15.50	0	0.00	15.50	0.2	2,268	0.01%
2022/08/17	0.1	15.45	0	0.00	15.40	0.1	2,272	0.00%
2022/08/16	3	15.45	3	15.48	15.35	0	2,273	0.00%
2022/08/15	0.1	15.25	0	0.00	15.20	0.1	2,267	0.00%
2022/08/12	1	14.90	10	15.00	15.00	-9	2,273	-0.40%
2022/08/11	2.2	14.87	1	14.80	14.85	1.2	2,303	0.05%
2022/08/10	0	0.00	4	14.65	14.65	-4	2,342	-0.17%
2022/08/09	6	14.60	30	14.65	14.70	-24	2,389	-1.00%
2022/08/08	6	14.73	0	0.00	14.80	6	2,437	0.25%
2022/08/05	4.1	14.80	1	14.80	14.85	3.1	2,466	0.12%
2022/08/04	2.3	14.60	0	0.00	14.65	2.3	2,645	0.09%
2022/08/03	0.3	15.23	3	15.05	15.15	-2.8	2,680	-0.10%
2022/08/02	0.2	15.45	4	15.40	15.35	-3.8	2,753	-0.14%
2022/08/01	1	15.75	10	15.60	15.75	-9	2,830	-0.32%
2022/07/29	0	0.00	1	15.60	15.50	-1	2,867	-0.03%
2022/07/28	2	15.65	0	0.00	15.55	2	2,899	0.07%
2022/07/27	3	15.67	0	0.00	15.70	3	2,995	0.10%
2022/07/26	2	15.80	0	0.00	15.80	2	3,314	0.06%
2022/07/25	0	0.00	3	15.87	15.85	-3	3,337	-0.09%
2022/07/22	7	15.64	1	15.65	15.65	6	3,346	0.18%
2022/07/21	0	0.00	7	15.61	15.75	-7	3,396	-0.21%
2022/07/20	0	0.00	0.1	15.50	15.45	-0.1	3,387	0.00%
2022/07/19	1	15.40	2	15.43	15.40	-1	3,421	-0.03%
2022/07/15	30	15.00	0	0.00	14.95	30	3,440	0.87%
2022/07/14	0	0.00	21	14.96	15.10	-21	3,459	-0.61%
2022/07/13	2	15.25	29	15.13	15.05	-27	3,472	-0.78%
2022/07/12	5.1	14.95	20	14.76	15.15	-14.9	3,439	-0.43%
2022/07/11	0	0.00	1	15.40	15.45	-1	3,344	-0.03%
2022/07/08	2.1	15.50	3	15.43	15.40	-0.9	3,361	-0.03%
2022/07/07	4	15.31	192	15.30	15.30	-188	3,368	-5.58%	大賣/鉅額交易
2022/07/06	14	15.65	30	15.50	15.40	-16	3,361	-0.48%
2022/07/05	18	15.34	3	15.43	15.35	15	3,349	0.45%
2022/07/04	17.2	16.17	0	0.00	16.05	17.2	3,316	0.52%
2022/07/01	7.2	16.35	32	16.49	16.10	-24.8	3,294	-0.75%
2022/06/30	2	16.95	0	0.00	16.80	2	3,261	0.06%
2022/06/29	1	17.20	0	0.00	17.30	1	3,212	0.03%
2022/06/28	12	17.55	0	0.00	17.45	12	3,221	0.37%
2022/06/22	6.1	17.02	0	0.00	16.85	6.1	3,350	0.18%
2022/06/20	17.1	17.41	0	0.00	17.15	17.1	3,337	0.51%
2022/06/17	2.1	17.45	2	17.25	17.70	0.1	3,318	0.00%
2022/06/16	1	17.50	0	0.00	17.45	1	3,328	0.03%
2022/06/14	5	17.39	1	17.50	17.50	4	3,375	0.12%
2022/06/13	1.1	17.85	0	0.00	17.75	1.1	3,365	0.03%
2022/06/10	5	18.16	20	18.15	18.20	-15	3,362	-0.45%
2022/06/09	22	18.46	0	0.00	18.40	22	3,420	0.64%
2022/06/07	3	18.15	1	18.15	18.20	2	3,476	0.06%
2022/06/02	0.1	18.19	5	18.15	18.05	-4.9	3,693	-0.13%
2022/06/01	1	18.45	0	0.00	18.40	1	3,819	0.03%
2022/05/31	1	18.30	1	18.35	18.25	0	3,837	0.00%
2022/05/30	2	18.30	10	18.33	18.35	-8	3,840	-0.21%
2022/05/27	2	18.10	10	18.10	18.05	-8	3,846	-0.21%
2022/05/26	0	0.00	1.2	18.16	17.95	-1.2	3,861	-0.03%
2022/05/25	1.1	17.80	0	0.00	17.90	1.1	3,890	0.03%
2022/05/23	0	0.00	1	18.05	18.05	-1	3,985	-0.03%
2022/05/20	1.2	17.98	0	0.00	17.95	1.2	4,051	0.03%
2022/05/19	7	17.75	0	0.00	17.90	7	4,107	0.17%
2022/05/18	8	17.86	0	0.00	18.00	8	4,072	0.20%
2022/05/17	6	17.53	0	0.00	17.70	6	4,040	0.15%
2022/05/13	1	17.70	2	17.50	17.80	-1	3,958	-0.03%
2022/05/12	26.4	17.88	16	17.59	17.30	10.4	3,961	0.26%
2022/05/11	14.1	18.83	0	0.00	18.75	14.1	3,796	0.37%
2022/05/10	0	0.00	10	19.50	19.35	-10	3,739	-0.27%
2022/05/09	12.1	19.71	2	19.80	19.55	10.1	3,687	0.28%
2022/05/06	0.3	19.99	0	0.00	20.00	0.3	3,743	0.01%
2022/05/05	2	20.30	0	0.00	20.35	2	3,816	0.05%
2022/05/04	5	20.39	0	0.00	20.30	5	3,881	0.13%
2022/05/03	13	21.20	104	20.91	20.70	-91	3,859	-2.36%	大賣/
2022/04/29	5.2	20.40	6	20.16	20.10	-0.8	3,581	-0.02%
2022/04/28	5	20.27	0	0.00	20.50	5	3,595	0.14%
2022/04/27	18.1	20.02	1	20.00	20.05	17.1	3,623	0.47%
2022/04/26	1	20.65	0	0.00	20.45	1	3,618	0.03%
2022/04/25	9.1	20.63	2	20.90	20.45	7.1	3,639	0.19%
2022/04/22	3	21.42	6	21.36	21.40	-3	3,660	-0.08%
2022/04/19	20	20.83	2	20.90	20.90	18	3,775	0.48%
2022/04/18	0	20.50	14	20.45	20.35	-14	3,820	-0.37%
2022/04/15	1	20.95	5	20.75	20.65	-4	3,876	-0.10%
2022/04/14	2	21.10	0	0.00	21.05	2	3,967	0.05%
2022/04/12	0.1	20.50	5	20.40	20.35	-4.9	4,015	-0.12%
2022/04/11	3	21.13	1	20.90	20.75	2	4,033	0.05%
2022/04/08	0	0.00	1	21.15	21.30	-1	4,070	-0.02%
2022/04/07	12	20.95	57	20.99	20.90	-45	4,086	-1.10%
2022/04/06	4	21.43	0	0.00	21.50	4	4,130	0.10%
2022/04/01	1	21.30	0	0.00	21.40	1	4,172	0.02%
2022/03/31	20	21.43	0	0.00	21.40	20	4,465	0.45%
2022/03/30	0	0.00	1	21.10	21.30	-1	4,694	-0.02%
2022/03/29	3	21.38	0	0.00	21.10	3	4,766	0.06%
2022/03/28	16	21.42	5	21.48	21.50	11	4,754	0.23%
2022/03/25	8	21.01	0	0.00	20.90	8	4,695	0.17%
2022/03/24	2	21.40	0	0.00	21.40	2	4,671	0.04%
2022/03/23	1.1	21.31	1	21.35	21.35	0.1	4,694	0.00%
2022/03/22	1	21.25	1	21.30	21.35	0	4,745	0.00%
2022/03/21	2	21.50	3	21.43	21.50	-1	4,885	-0.02%
2022/03/18	2	21.03	5	21.01	21.15	-3	5,233	-0.06%
2022/03/17	1	20.95	1	20.85	20.95	0	5,248	0.00%
2022/03/16	2	20.70	31	20.61	20.45	-29	5,284	-0.55%
2022/03/15	7	20.51	2	20.45	20.40	5	5,354	0.09%
2022/03/14	2	21.23	1	21.10	20.85	1	5,376	0.02%
2022/03/11	4	20.59	5	20.54	20.60	-1	5,421	-0.02%
2022/03/10	1	20.40	3	20.20	20.40	-2	5,400	-0.04%
2022/03/09	8	19.48	2	19.65	19.55	6	5,402	0.11%
2022/03/08	27.2	19.40	36	19.63	19.20	-8.8	5,494	-0.16%
2022/03/07	20.1	20.21	0	0.00	20.15	20.1	5,424	0.37%
2022/03/04	9	21.49	0	0.00	21.45	9	5,458	0.16%
2022/03/03	0	0.00	15	21.73	21.70	-15	5,550	-0.27%
2022/03/02	5.1	21.63	0.1	21.65	21.65	5	5,616	0.09%
2022/03/01	9	21.84	0	0.00	21.80	9	5,678	0.16%
2022/02/25	18.2	21.64	8	21.60	21.60	10.2	5,733	0.18%
2022/02/24	18	21.89	1	22.00	21.70	17	5,783	0.29%
2022/02/23	9.1	22.37	0	0.00	22.40	9.1	5,727	0.16%
2022/02/22	10.1	22.54	3	22.63	22.45	7.1	5,772	0.12%
2022/02/21	48.8	23.22	10	23.05	23.20	38.8	5,849	0.66%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/17	2	22.55	0	0.00	22.55	2	6,082	0.03%
2022/02/16	4	22.34	2	22.33	22.50	2	6,176	0.03%
2022/02/15	6	22.33	0	0.00	22.30	6	6,216	0.10%
2022/02/14	5	22.41	1	22.40	22.40	4	6,296	0.06%
2022/02/10	0	0.00	8	23.23	23.20	-8	6,373	-0.13%
2022/02/09	1.1	23.00	1	23.25	23.20	0.1	6,444	0.00%
2022/02/08	2	22.98	1	23.00	23.10	1	6,500	0.02%
2022/02/07	8	22.05	0	0.00	22.70	8	6,516	0.12%
2022/01/26	3	21.87	2	22.03	22.05	1	6,721	0.01%
2022/01/25	4.4	22.05	4	22.04	22.05	0.4	7,132	0.00%
2022/01/24	5	22.30	5	22.41	22.50	0	7,333	0.00%
2022/01/21	4	22.95	9	22.98	22.85	-5	7,444	-0.07%
2022/01/20	0.1	22.90	4	23.15	23.25	-4	7,536	-0.05%
2022/01/19	16.1	22.73	3	22.73	22.75	13.1	7,583	0.17%
2022/01/18	0.1	22.95	15	23.00	22.90	-15	7,684	-0.19%
2022/01/17	3.1	22.93	2	22.90	22.95	1.1	7,695	0.01%
2022/01/14	2	23.15	2	23.75	23.15	0	7,691	0.00%
2022/01/13	3	23.62	42	23.60	23.60	-39	7,693	-0.51%
2022/01/12	52.1	23.17	0	0.00	23.55	52.1	7,741	0.67%
2022/01/11	3.1	23.15	0	0.00	23.10	3.1	7,689	0.04%
2022/01/10	2.1	23.30	1	23.30	23.45	1.1	7,762	0.01%
2022/01/07	4.1	23.58	1	23.50	23.50	3.1	7,758	0.04%
2022/01/06	3	23.78	0	0.00	23.80	3	7,744	0.04%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/04	4	23.90	0	0.00	23.90	4	8,033	0.05%
2022/01/03	2.1	23.90	15	24.15	24.10	-13	8,236	-0.16%
2021/12/30	1	24.50	6	24.35	24.40	-5	8,439	-0.06%
2021/12/29	6	24.28	7	24.41	24.45	-1	8,814	-0.01%
2021/12/28	2	24.25	6	24.34	24.25	-4	8,912	-0.04%
2021/12/27	17	24.75	53	24.72	24.55	-36	8,969	-0.40%
2021/12/24	81	24.51	51	24.49	24.55	30	8,872	0.34%
2021/12/23	1	24.00	16	24.07	24.20	-15	8,763	-0.17%
2021/12/22	4	23.85	11	24.00	23.85	-7	8,899	-0.08%
2021/12/21	0.1	23.80	0	0.00	23.85	0.1	9,672	0.00%
2021/12/20	1	23.80	2	23.83	23.75	-1	10,919	-0.01%
2021/12/17	1	23.80	19	23.61	23.70	-18	11,626	-0.15%
2021/12/16	13	23.42	6	23.40	23.40	7	11,709	0.06%
2021/12/15	122.2	23.50	7	23.49	23.50	115.2	11,757	0.98%	大買/鉅額交易
2021/12/14	32	24.35	13	23.83	23.60	19	11,674	0.16%
2021/12/13	5	23.73	0	0.00	23.65	5	11,356	0.04%
2021/12/10	4	23.86	41	23.85	23.80	-37	11,436	-0.32%
2021/12/09	9	24.23	0	0.00	24.10	9	11,418	0.08%
2021/12/08	3.1	24.57	1	24.55	24.50	2.1	11,350	0.02%
2021/12/07	5	24.63	0	0.00	24.55	5	11,364	0.04%
2021/12/06	6	24.48	1	24.50	24.60	5	11,348	0.04%
2021/12/03	5	24.55	5	24.55	24.55	0	11,460	0.00%
2021/12/02	69	24.62	14	24.56	24.55	55	11,521	0.48%
2021/12/01	7.3	23.88	20	23.85	24.10	-12.7	11,489	-0.11%
2021/11/30	2	23.90	22	24.20	24.15	-20	11,498	-0.17%
2021/11/29	5	23.64	7	23.73	23.70	-2	11,497	-0.02%
2021/11/26	10	24.59	64	24.57	24.35	-54	11,492	-0.47%
2021/11/25	13.3	25.11	25	25.10	25.15	-11.7	11,641	-0.10%
2021/11/24	0	0.00	20	24.73	24.90	-20	11,883	-0.17%
2021/11/23	17	24.56	1	24.35	24.30	16	12,181	0.13%
2021/11/22	53	25.00	5	24.94	24.95	48	12,441	0.39%
2021/11/19	17	24.99	40	25.23	25.00	-23	12,794	-0.18%
2021/11/18	6	25.53	28	25.42	25.35	-22	13,135	-0.17%
2021/11/17	21	24.95	0	0.00	24.90	21	13,576	0.15%
2021/11/16	1	25.50	18	25.54	25.45	-17	14,031	-0.12%
2021/11/15	23	25.01	2	25.05	25.00	21	14,288	0.15%
2021/11/12	3	25.20	10	25.30	25.35	-7	14,419	-0.05%
2021/11/11	14	25.08	7	25.34	25.25	7	14,487	0.05%
2021/11/10	11	25.42	18	25.65	25.25	-7	14,686	-0.05%
2021/11/09	6	25.31	4	25.38	25.50	2	14,727	0.01%
2021/11/08	17	25.61	10	25.63	25.50	7	14,830	0.05%
2021/11/05	24	24.83	20	24.92	25.20	4	14,893	0.03%
2021/11/04	69	25.27	15	25.63	25.10	54	14,941	0.36%
2021/11/03	126	25.57	31	25.60	25.55	95	14,868	0.64%	大買/
2021/11/02	79	25.62	144	25.63	25.75	-65	14,598	-0.45%	大賣/
2021/11/01	129	24.52	13	24.60	24.70	116	14,140	0.82%	大買/鉅額交易
2021/10/29	12	23.53	2	23.78	24.00	10	13,986	0.07%
2021/10/28	11	23.20	5	23.26	23.25	6	13,892	0.04%
2021/10/27	36.1	23.30	2	23.40	23.20	34.1	13,948	0.24%
2021/10/26	13	23.55	0	23.75	23.50	13	13,963	0.09%
2021/10/25	1	23.55	3	24.12	24.15	-2	14,064	-0.01%
2021/10/22	11	23.85	9	23.82	23.85	2	14,236	0.01%
2021/10/21	0	0.00	3	24.08	24.25	-3	14,331	-0.02%
2021/10/20	5	24.05	8	24.03	23.90	-3	14,407	-0.02%
2021/10/19	15	23.76	13	23.85	23.75	2	14,536	0.01%
2021/10/18	8	23.83	32	23.78	23.75	-24	14,696	-0.16%
2021/10/15	1	23.55	8	23.68	23.60	-7	14,801	-0.05%
2021/10/14	1	23.25	19	23.41	23.30	-18	14,915	-0.12%
2021/10/13	16.1	23.18	17	23.40	22.95	-0.9	14,981	-0.01%
2021/10/12	34.1	23.28	32	23.30	23.35	2.1	15,093	0.01%
2021/10/08	37	24.03	13	24.11	23.80	24	15,197	0.16%
2021/10/07	26.1	24.50	7.1	24.45	24.60	19	15,341	0.12%
2021/10/06	91.1	25.01	13	25.43	24.40	78.1	15,683	0.50%
2021/10/05	10.1	26.16	34.5	25.45	26.20	-24.5	15,845	-0.15%
2021/10/04	13	26.54	11	26.77	26.00	2	16,253	0.01%
2021/10/01	52	26.71	21	26.85	26.60	31	17,458	0.18%
2021/09/30	3	27.58	44.1	27.75	28.15	-41.1	19,544	-0.21%
2021/09/29	2.1	27.72	28.5	27.87	27.35	-26.4	20,578	-0.13%
2021/09/28	70	28.67	64	29.08	28.00	6	20,798	0.03%
2021/09/27	215	28.95	206.4	29.06	29.10	8.7	20,738	0.04%	大買/大賣/
2021/09/24	72.1	28.02	50	27.85	27.50	22	20,876	0.11%
2021/09/23	19	25.50	38	25.24	26.30	-19	21,071	-0.09%
2021/09/22	16	25.15	9	25.23	25.15	7	21,199	0.03%
2021/09/17	15	25.98	0.1	26.25	25.90	15	21,437	0.07%
2021/09/16	8	26.32	3	26.30	26.20	5	21,692	0.02%
2021/09/15	13	26.41	8	26.39	26.75	5	22,009	0.02%
2021/09/14	15	26.67	3	26.78	26.50	12	23,056	0.05%
2021/09/13	11.1	26.87	2	26.65	26.95	9.1	24,384	0.04%
2021/09/10	7	26.88	3.5	26.89	26.90	3.5	24,983	0.01%
2021/09/09	14	26.57	1	26.65	26.85	13	25,064	0.05%
2021/09/08	11	26.42	16	26.65	26.15	-5	25,148	-0.02%
2021/09/07	5.5	26.85	7	26.81	26.85	-1.5	25,156	-0.01%
2021/09/06	12	27.14	8.6	27.10	27.05	3.4	25,237	0.01%
2021/09/03	6	27.42	12	27.41	27.35	-6	25,676	-0.02%
2021/09/02	8	27.56	56	27.61	27.40	-48	26,116	-0.18%
2021/09/01	3	28.17	6	28.18	28.05	-3	26,306	-0.01%
2021/08/31	56	28.28	32	28.19	28.20	24	26,884	0.09%
2021/08/30	51	28.87	39.7	29.34	28.80	11.3	28,273	0.04%
2021/08/27	44.1	30.08	194.2	29.93	29.80	-150.1	28,864	-0.52%	大賣/鉅額交易
2021/08/26	104	30.49	39	30.33	30.40	65	30,057	0.22%	大買/
2021/08/25	30.1	30.16	84	29.96	29.80	-53.9	30,309	-0.18%
2021/08/24	131.3	30.24	121.4	29.87	30.20	10	30,105	0.03%	大買/大賣/
2021/08/23	164	29.18	261	29.18	29.80	-97	29,992	-0.32%	大買/大賣/
2021/08/20	191.1	28.56	79.8	28.74	29.35	111.3	29,683	0.37%	大買/鉅額交易
2021/08/19	55	27.92	44	27.70	27.25	11	29,232	0.04%
2021/08/18	7	26.53	107	27.18	27.65	-100	28,981	-0.35%	大賣/
2021/08/17	4	27.74	9	27.41	27.20	-5	29,034	-0.02%
2021/08/16	17	28.17	43.1	28.04	28.20	-26.1	29,325	-0.09%
2021/08/13	4	27.94	25.1	27.75	27.70	-21.1	29,278	-0.07%
2021/08/12	6	27.78	34	27.91	27.45	-28	29,479	-0.09%
2021/08/11	28	27.06	2.2	27.50	27.25	25.8	29,712	0.09%
2021/08/10	8	27.86	43.1	28.10	27.80	-35.1	30,267	-0.12%
2021/08/09	2	27.95	4	27.76	27.50	-2	30,588	-0.01%
2021/08/06	5	27.62	23	27.47	27.50	-18	30,886	-0.06%
2021/08/05	45	27.66	1	27.70	27.70	44	31,285	0.14%
2021/08/04	10	27.92	5	27.90	28.00	5	32,036	0.02%
2021/08/03	3	27.83	10	28.07	27.90	-7	33,285	-0.02%
2021/08/02	7	27.59	4	27.88	28.10	3	33,857	0.01%
2021/07/30	19.3	28.21	18	28.61	28.25	1.3	33,900	0.00%
2021/07/29	15	28.62	27	28.62	28.85	-12	34,038	-0.04%
2021/07/28	6	26.51	7	26.63	26.75	-1	34,043	0.00%
2021/07/27	9.2	27.61	5	27.69	27.50	4.2	34,246	0.01%
2021/07/26	105	28.37	30	28.46	28.10	75	34,397	0.22%	大買/
2021/07/23	21	28.69	54.4	28.92	29.00	-33.4	34,542	-0.10%
2021/07/22	16	28.15	5	27.96	27.90	11	34,617	0.03%
2021/07/21	36.5	28.28	48	27.97	27.95	-11.5	34,729	-0.03%
2021/07/20	45	28.95	7	28.89	28.70	38	35,260	0.11%
2021/07/19	8	29.74	91	29.66	29.75	-83	35,762	-0.23%
2021/07/16	162.5	29.60	11	29.45	29.55	151.5	37,051	0.41%	大買/鉅額交易
2021/07/15	166	29.34	42.4	29.37	29.80	123.6	37,296	0.33%	大買/鉅額交易
2021/07/14	45	28.59	39	28.76	28.65	6	37,389	0.02%
2021/07/13	65.6	29.55	188.5	28.81	28.55	-123	37,654	-0.33%	大賣/鉅額交易
2021/07/12	139.5	30.39	111	30.18	30.00	28.5	37,373	0.08%	大買/大賣/
2021/07/09	36.4	31.19	110	31.28	30.60	-73.6	37,170	-0.20%	大賣/
2021/07/08	235.6	31.49	121	31.97	31.20	114.6	37,200	0.31%	大買/大賣/鉅額交易
2021/07/07	242.5	32.17	727.5	32.46	33.00	-485	37,498	-1.29%	大買/大賣/鉅額交易
2021/07/06	124.2	30.35	127.4	30.54	30.20	-3.2	36,604	-0.01%	大買/大賣/
2021/07/05	27	29.24	90	29.24	29.30	-63	35,690	-0.18%
2021/07/02	68	29.37	117	29.36	28.75	-49	35,679	-0.14%	大賣/
2021/07/01	417.2	29.48	434.3	29.84	29.15	-17.1	35,241	-0.05%	大買/大賣/
2021/06/30	184	28.90	64.2	28.87	29.10	119.8	34,075	0.35%	大買/鉅額交易
2021/06/29	29	28.00	26.3	28.14	27.95	2.7	33,456	0.01%
2021/06/28	100	28.01	28	28.03	28.05	72	33,345	0.22%
2021/06/25	26	28.32	48	28.46	28.40	-22	33,139	-0.07%
2021/06/24	34	28.45	47	28.31	28.05	-13	33,230	-0.04%
2021/06/23	118.8	28.59	90	29.01	28.00	28.8	32,962	0.09%	大買/
2021/06/22	147	28.48	89	28.53	28.35	58	32,133	0.18%	大買/
2021/06/21	84	26.47	76	26.79	27.20	8	31,048	0.03%
2021/06/18	0	0.00	9	26.08	26.20	-9	30,521	-0.03%
2021/06/17	5	25.99	19	26.08	26.05	-14	30,515	-0.05%
2021/06/16	11	25.99	7	25.96	25.75	4	30,607	0.01%
2021/06/15	20	25.91	15	26.09	26.20	5	30,771	0.02%
2021/06/11	46	26.08	42	25.97	25.80	4	30,806	0.01%
2021/06/09	80	26.51	83	26.04	25.80	-3	30,328	-0.01%
2021/06/08	64	26.84	76	26.84	26.95	-12	30,281	-0.04%
2021/06/07	181	26.93	313	26.91	26.75	-132	30,078	-0.44%	大買/大賣/鉅額交易
2021/06/04	291	26.59	110.1	26.07	25.45	181	29,176	0.62%	大買/大賣/鉅額交易
2021/06/03	204.3	26.33	143.5	26.40	26.30	60.8	28,926	0.21%	大買/大賣/
2021/06/02	52	25.02	120	25.07	25.00	-68	27,737	-0.25%	大賣/
2021/06/01	10	23.65	5	23.64	24.05	5	27,738	0.02%
2021/05/31	20.3	23.78	127	23.99	23.45	-106.7	28,031	-0.38%	大賣/鉅額交易
2021/05/28	58	23.50	33	23.17	23.40	25	28,241	0.09%
2021/05/27	17	22.89	22	22.70	22.55	-5	28,840	-0.02%
2021/05/26	12	22.72	11	22.67	22.65	1	28,940	0.00%
2021/05/25	126	22.94	43	22.24	22.45	83	29,170	0.28%	大買/
2021/05/24	13	22.28	4	23.00	22.50	9	29,306	0.03%
2021/05/21	3	21.73	9	21.35	21.80	-6	29,216	-0.02%
2021/05/20	12	21.04	9	21.03	20.90	3	29,656	0.01%
2021/05/19	41	21.26	40	21.52	21.65	1	29,814	0.00%
2021/05/18	62	20.70	16	20.80	21.40	46	29,967	0.15%
2021/05/17	97.1	19.90	50	19.90	19.75	47.1	29,750	0.16%
2021/05/14	31.1	22.34	51	22.05	21.90	-19.9	29,442	-0.07%
2021/05/13	25	23.39	82	22.92	22.75	-57	29,129	-0.20%
2021/05/12	51.5	25.21	47	25.74	24.30	4.5	28,784	0.02%
2021/05/11	192	28.68	242	28.42	27.00	-50	28,130	-0.18%	大買/大賣/
2021/05/10	45.3	27.89	38.1	27.98	27.70	7.2	26,837	0.03%
2021/05/07	29.1	26.00	49	25.96	26.30	-19.9	26,299	-0.08%
2021/05/06	8	26.45	159	25.60	26.05	-151	26,174	-0.58%	大賣/鉅額交易
2021/05/05	17	26.64	23	26.00	26.20	-6	26,135	-0.02%
2021/05/04	47	25.86	33	26.54	25.65	14	26,011	0.05%
2021/05/03	27.1	28.09	33.9	27.91	27.75	-6.8	25,692	-0.03%
2021/04/29	29	29.24	550	29.29	29.20	-521	25,556	-2.04%	大賣/鉅額交易
2021/04/28	30.4	29.47	42	29.40	29.50	-11.6	25,490	-0.05%
2021/04/27	32.1	29.00	122	29.12	29.05	-89.9	25,392	-0.35%	大賣/
2021/04/26	233	29.69	229	29.70	29.45	4	25,277	0.02%	大買/大賣/
2021/04/23	296	28.58	208	28.54	28.80	88	24,765	0.36%	大買/大賣/
2021/04/22	637	29.62	445.4	28.93	28.15	191.6	24,382	0.79%	大買/大賣/鉅額交易
2021/04/21	176	28.59	56	28.75	28.50	120	23,289	0.52%	大買/鉅額交易
2021/04/20	40	28.01	42	28.15	28.15	-2	22,959	-0.01%
2021/04/19	50	28.43	41	28.11	28.60	9	22,984	0.04%
2021/04/16	15.9	27.25	23	27.02	27.35	-7.1	22,491	-0.03%
2021/04/15	46	26.77	16	26.73	26.55	30	22,548	0.13%
2021/04/14	107	26.47	102	26.51	26.50	5	22,414	0.02%	大買/大賣/
2021/04/13	530	28.84	338	28.14	27.45	192	22,241	0.86%	大買/大賣/鉅額交易
2021/04/12	343	27.52	372	26.84	27.70	-29	21,035	-0.14%	大買/大賣/
2021/04/09	13	25.25	24	25.23	25.20	-11	20,166	-0.05%
2021/04/08	96	25.36	53	25.77	25.75	43	20,195	0.21%
2021/04/07	119	25.48	2	25.45	25.20	117	20,189	0.58%	大買/鉅額交易
2021/04/06	8	25.24	23	25.50	25.45	-15	21,139	-0.07%
2021/04/01	90	25.34	44	25.30	25.40	46	21,886	0.21%
2021/03/31	13	25.04	2	25.40	25.00	11	22,025	0.05%
2021/03/30	40	25.09	6	25.06	25.05	34	22,293	0.15%
2021/03/29	40	25.27	48	25.38	25.15	-8	22,530	-0.04%
2021/03/26	0	0.00	2	24.60	24.65	-2	22,966	-0.01%
2021/03/25	15	24.77	166	24.53	24.35	-151	23,415	-0.64%	大賣/鉅額交易
2021/03/24	165	24.77	4	24.73	24.70	161	23,412	0.69%	大買/鉅額交易
2021/03/23	14	24.24	0	24.35	24.20	14	23,728	0.06%
2021/03/22	21	24.16	60	24.10	24.55	-39	24,839	-0.16%
2021/03/19	47	24.28	1	24.95	24.35	46	25,482	0.18%
2021/03/18	10	24.66	2	24.60	24.65	8	25,393	0.03%
2021/03/17	1	25.00	113	25.05	25.00	-112	25,353	-0.44%	大賣/鉅額交易
2021/03/16	25	25.22	3	25.50	25.05	22	25,596	0.09%
2021/03/15	9	26.21	9	26.27	26.00	0	25,472	0.00%
2021/03/12	3	26.03	5	26.41	26.50	-2	25,862	-0.01%
2021/03/11	8	26.49	2	26.70	26.20	6	25,667	0.02%
2021/03/10	51	26.25	26	26.37	26.60	25	25,320	0.10%
2021/03/09	13	25.98	57	26.03	26.60	-44	24,847	-0.18%
2021/03/08	15.4	25.45	8	25.47	25.25	7.4	24,442	0.03%
2021/03/05	18.5	25.48	6	25.33	25.10	12.5	24,446	0.05%
2021/03/04	29	25.33	56.8	25.50	25.35	-27.8	24,527	-0.11%
2021/03/03	47	24.76	115	24.89	25.10	-68	24,643	-0.28%	大賣/
2021/03/02	41	24.72	43	26.05	23.85	-2	24,673	-0.01%
2021/02/26	7	24.71	7	24.61	24.55	0	23,870	0.00%
2021/02/25	7	24.72	72	24.54	24.50	-65	23,628	-0.28%
2021/02/24	19	24.28	7	24.26	23.75	12	23,315	0.05%
2021/02/23	6	24.96	28	25.02	24.90	-22	22,923	-0.10%
2021/02/22	92	24.74	47	24.66	24.40	45	22,613	0.20%
2021/02/19	0	0.00	28	23.96	24.00	-28	21,988	-0.13%
2021/02/18	44	23.15	55	23.09	23.40	-11	21,673	-0.05%
2021/02/17	6	21.63	38	22.14	22.60	-32	21,185	-0.15%
2021/02/05	1	20.60	1	20.60	20.60	0	21,124	0.00%
2021/02/04	1	20.55	0	0.00	20.60	1	21,036	0.00%
2021/02/03	0	0.00	3	20.33	20.10	-3	21,083	-0.01%
2021/02/02	5	19.91	53	19.67	20.10	-48	21,054	-0.23%
2021/02/01	1	19.15	1	19.30	19.80	0	21,016	0.00%
2021/01/29	0	0.00	20	19.70	19.45	-20	20,990	-0.10%
2021/01/28	0	0.00	43.5	19.55	19.55	-43.5	20,941	-0.21%
2021/01/27	2	19.45	2	19.28	19.45	0	20,916	0.00%
2021/01/26	3	19.85	0	0.00	19.70	3	20,753	0.01%
2021/01/25	1	19.55	0	0.00	20.25	1	20,681	0.00%
2021/01/22	2	19.50	12	19.52	19.80	-10	20,700	-0.05%
2021/01/21	3	19.55	155	19.40	19.55	-152	20,658	-0.74%	大賣/鉅額交易
2021/01/20	0	0.00	5	19.65	19.70	-5	20,550	-0.02%
2021/01/19	78	20.71	63	20.42	20.45	15	20,529	0.07%
2021/01/18	11	20.22	8	20.36	20.75	3	20,590	0.01%
2021/01/15	0	0.00	8	20.56	20.50	-8	20,512	-0.04%
2021/01/14	6	20.91	4	21.00	21.10	2	20,317	0.01%
2021/01/13	2	21.70	1	21.45	21.50	1	20,062	0.00%
2021/01/12	27	22.33	24	21.95	21.65	3	19,936	0.02%
2021/01/11	4.8	22.75	4	22.85	22.75	0.8	19,579	0.00%
2021/01/08	36	23.02	166	22.95	23.00	-130	19,476	-0.67%	大賣/鉅額交易
2021/01/07	130	22.57	6	22.42	22.35	124	19,165	0.65%	大買/鉅額交易
2021/01/06	52	23.03	280	22.72	22.30	-228	19,005	-1.20%	大賣/鉅額交易
2021/01/05	415	22.37	189	22.06	22.40	226	18,620	1.21%	大買/大賣/鉅額交易
2021/01/04	11	23.25	6	22.85	23.00	5	18,298	0.03%
2020/12/31	40	23.15	171	23.09	23.25	-131	17,806	-0.74%	大賣/鉅額交易
2020/12/30	208	23.53	89.4	23.77	23.20	118.6	17,598	0.67%	大買/鉅額交易
2020/12/29	130	24.27	203.2	24.19	23.55	-73.2	17,264	-0.42%	大買/大賣/
2020/12/28	377	22.83	275	23.19	23.30	102	16,048	0.64%	大買/大賣/鉅額交易
2020/12/25	10	22.07	248	22.79	22.00	-238	15,075	-1.58%	大賣/鉅額交易
2020/12/24	4	22.65	10	22.50	22.60	-6	14,630	-0.04%
2020/12/23	332	21.79	79	21.93	21.85	253	14,265	1.77%	大買/鉅額交易
2020/12/22	26	22.53	534	22.80	21.10	-508	14,034	-3.62%	大賣/鉅額交易
2020/12/21	31	21.92	27	22.06	22.15	4	13,356	0.03%
2020/12/18	34	21.43	28	21.58	21.70	6	12,909	0.05%
2020/12/17	275.1	21.67	70	21.96	21.65	205.1	12,765	1.61%	大買/鉅額交易
2020/12/16	416	21.54	244	21.63	21.95	172	12,331	1.39%	大買/大賣/鉅額交易
2020/12/15	32	20.65	425	20.56	20.85	-393	11,296	-3.48%	大賣/鉅額交易
2020/12/14	17	19.85	4	20.04	20.05	13	10,747	0.12%
2020/12/11	106	20.03	5	20.10	19.70	101	11,001	0.92%	大買/鉅額交易
2020/12/10	405	20.37	448	20.62	20.05	-43	10,978	-0.39%	大買/大賣/
2020/12/09	55	19.87	147	19.74	20.05	-92	10,723	-0.86%	大賣/
2020/12/08	305.1	19.48	649	19.58	19.80	-343.9	10,876	-3.16%	大買/大賣/鉅額交易
2020/12/07	27	18.61	4	18.55	18.60	23	10,537	0.22%
2020/12/04	2	18.90	0	0.00	18.75	2	10,758	0.02%
2020/12/03	83	18.77	53	18.73	18.65	30	10,834	0.28%
2020/12/02	16	19.34	19	19.50	19.20	-3	10,983	-0.03%
2020/12/01	220.9	19.28	18	19.31	19.40	202.9	10,885	1.86%	大買/鉅額交易
2020/11/30	280	19.09	25	19.37	19.05	255	10,762	2.37%	大買/鉅額交易
2020/11/27	264	18.33	315.2	18.56	18.50	-51.2	10,297	-0.50%	大買/大賣/
2020/11/26	24	17.66	60	17.64	18.10	-36	10,050	-0.36%
2020/11/25	16	17.23	3	17.00	16.95	13	10,420	0.12%
2020/11/24	30	17.00	13	16.96	16.85	17	11,456	0.15%
2020/11/23	0	0.00	2	16.90	16.80	-2	12,322	-0.02%
2020/11/20	10	16.90	0	0.00	17.00	10	12,641	0.08%
2020/11/19	0	0.00	13	17.00	17.00	-13	12,682	-0.10%
2020/11/18	0	0.00	20	17.05	17.05	-20	12,690	-0.16%
2020/11/17	2	17.15	2	17.10	17.10	0	12,685	0.00%
2020/11/13	44	17.57	166	17.31	16.85	-122	12,720	-0.96%	大賣/鉅額交易
2020/11/12	160	17.01	0	0.00	17.00	160	12,352	1.30%	大買/鉅額交易
2020/11/11	11	17.01	421	16.99	17.05	-410	12,385	-3.31%	大賣/鉅額交易
2020/11/09	425	16.54	460	16.59	16.50	-35	12,306	-0.28%	大買/大賣/
2020/11/05	11	16.24	0	0.00	16.20	11	12,325	0.09%
2020/11/04	0	0.00	1	16.35	16.35	-1	12,490	-0.01%
2020/11/03	12	16.39	0	0.00	16.35	12	12,468	0.10%
2020/11/02	11	16.09	0	0.00	16.45	11	12,625	0.09%
2020/10/30	431	16.70	0	0.00	16.10	431	12,590	3.42%	大買/鉅額交易
2020/10/29	34	16.51	450	16.44	16.45	-416	12,502	-3.33%	大賣/鉅額交易
2020/10/28	120	17.17	0	0.00	16.80	120	12,444	0.96%	大買/鉅額交易
2020/10/27	302	17.52	1	17.40	17.35	301	12,406	2.43%	大買/鉅額交易
2020/10/26	1	17.45	480	17.19	17.40	-479	12,249	-3.91%	大賣/鉅額交易
2020/10/23	1	16.60	0	0.00	16.80	1	12,015	0.01%
2020/10/22	180	16.20	0	0.00	16.15	180	11,926	1.51%	大買/鉅額交易
2020/10/21	300	16.08	0	0.00	16.10	300	11,877	2.53%	大買/鉅額交易
2020/10/20	100	16.10	104	16.08	16.00	-4	11,898	-0.03%	大賣/
2020/10/19	0	0.00	4	16.16	16.25	-4	11,898	-0.03%
2020/10/16	0	0.00	4	16.15	16.15	-4	11,900	-0.03%
2020/10/15	2	16.30	0	0.00	16.40	2	11,979	0.02%
2020/10/14	0	0.00	2	16.68	16.65	-2	12,112	-0.02%
2020/10/13	0	0.00	2	16.30	16.55	-2	12,122	-0.02%
2020/10/12	2	16.35	0	0.00	16.45	2	12,197	0.02%
2020/10/08	10	16.85	0	0.00	16.80	10	12,442	0.08%
2020/10/07	13	16.95	0	0.00	17.00	13	12,479	0.10%
2020/10/06	50	17.17	0	0.00	16.95	50	12,455	0.40%
2020/09/29	1	16.80	0	0.00	16.75	1	12,585	0.01%
2020/09/28	0	0.00	73	16.72	16.90	-73	12,652	-0.58%
2020/09/25	27	16.53	27	16.83	16.50	0	12,726	0.00%
2020/09/24	22	16.97	33	17.12	16.70	-11	12,623	-0.09%
2020/09/23	66	17.73	5	17.54	17.65	61	12,487	0.49%
2020/09/22	4	17.53	4	17.55	17.45	0	12,466	0.00%
2020/09/21	9	18.22	23	18.26	17.90	-14	12,326	-0.11%
2020/09/18	7	18.34	4	18.45	18.25	3	12,286	0.02%
2020/09/17	16	18.45	9	18.22	18.20	7	12,245	0.06%
2020/09/16	18	18.41	7	18.27	18.55	11	12,087	0.09%
2020/09/15	0	0.00	16	17.99	17.90	-16	11,716	-0.14%
2020/09/14	8	17.87	2	17.95	17.70	6	11,687	0.05%
2020/09/11	7	17.91	15	17.80	17.45	-8	11,673	-0.07%
2020/09/10	0	0.00	6	17.53	17.70	-6	11,860	-0.05%
2020/09/09	37	17.63	32	17.63	17.45	5	12,503	0.04%
2020/09/08	2	17.20	16	17.43	17.25	-14	12,463	-0.11%
2020/09/07	0	0.00	213	17.54	17.40	-213	12,358	-1.72%	大賣/鉅額交易
2020/09/04	423	16.97	222	16.85	17.05	201	12,113	1.66%	大買/大賣/鉅額交易
2020/09/03	10	17.12	326	16.98	17.20	-316	12,388	-2.55%	大賣/鉅額交易
2020/09/02	170	16.73	18	16.88	17.00	152	12,253	1.24%	大買/鉅額交易
2020/09/01	169	17.04	18	17.01	17.05	151	12,117	1.25%	大買/鉅額交易
2020/08/31	55	17.06	1,413	16.97	17.45	-1,358	11,852	-11.46%	大賣/鉅額交易
2020/08/28	2,992	16.56	1,671	16.63	16.40	1,321	11,091	11.91%	大買/大賣/鉅額交易
2020/08/27	396	15.42	237	15.21	15.15	159	10,286	1.55%	大買/大賣/鉅額交易
2020/08/26	1	15.10	7	15.29	15.30	-6	9,435	-0.06%
2020/08/13	0	0.00	5	14.90	14.90	-5	9,576	-0.05%
2020/08/12	21	15.02	10	14.80	14.80	11	9,882	0.11%
2020/08/11	0	0.00	5	15.15	15.05	-5	9,856	-0.05%
2020/08/10	5	15.00	2	15.30	15.00	3	9,791	0.03%
2020/08/07	0	0.00	10	14.85	14.85	-10	9,679	-0.10%
2020/08/06	26	14.89	10.4	14.83	14.90	15.6	9,658	0.16%
2020/08/05	0	0.00	6	14.41	14.50	-6	9,551	-0.06%
2020/08/03	5	14.30	5	14.55	14.40	0	9,745	0.00%
2020/07/31	0	0.00	10	14.60	14.65	-10	10,163	-0.10%
2020/07/29	5	14.40	5	14.45	14.30	0	10,326	0.00%
2020/07/28	0	0.00	60	13.90	14.20	-60	10,367	-0.58%
2020/07/23	1	14.90	36	15.00	14.85	-35	10,370	-0.34%
2020/07/22	5	14.90	0	0.00	14.90	5	10,392	0.05%
2020/07/20	5	15.00	10	15.08	15.10	-5	10,242	-0.05%
2020/07/17	1	14.70	4	14.85	14.45	-3	10,072	-0.03%
2020/07/16	6	14.96	0	0.00	14.90	6	10,092	0.06%
2020/07/15	56	15.00	28	14.85	14.75	28	10,012	0.28%
2020/07/14	0	0.00	3	14.38	14.30	-3	9,794	-0.03%
2020/07/10	0	0.00	6	14.15	13.95	-6	10,023	-0.06%
2020/07/09	26	14.71	0	0.00	14.40	26	10,033	0.26%
2020/07/08	10	14.80	0	0.00	14.60	10	10,021	0.10%
2020/07/07	0	0.00	3	14.77	14.45	-3	9,954	-0.03%
2020/07/06	0	0.00	5	14.61	14.70	-5	9,943	-0.05%
2020/07/03	0	0.00	6	14.10	14.10	-6	9,952	-0.06%
2020/07/02	6	14.15	2	14.15	14.15	4	10,050	0.04%
2020/06/30	0	0.00	5	14.20	14.25	-5	10,164	-0.05%
2020/06/29	0	0.00	6	14.10	14.00	-6	10,181	-0.06%
2020/06/24	5	14.20	0	0.00	14.20	5	10,114	0.05%
2020/06/22	6	14.40	2	14.40	14.55	4	10,079	0.04%
2020/06/19	9	14.54	113	14.50	14.45	-104	10,290	-1.01%	大賣/鉅額交易
2020/06/18	2	15.00	53	14.82	14.85	-51	10,179	-0.50%
2020/06/17	49	15.13	11	15.22	14.75	38	10,112	0.38%
2020/06/16	69	14.57	26	14.34	15.10	43	9,644	0.45%
2020/06/15	8	13.96	7	14.06	13.75	1	8,973	0.01%
2020/06/11	0	0.00	5	13.90	13.60	-5	9,002	-0.06%
2020/06/10	6	14.09	6	14.25	13.85	0	9,104	0.00%
2020/06/09	0	0.00	2	13.80	13.90	-2	9,041	-0.02%
2020/06/08	2	13.60	2	13.50	13.50	0	9,310	0.00%
2020/06/04	0	0.00	10	13.50	13.45	-10	9,736	-0.10%
2020/06/03	105	13.89	0	0.00	13.75	105	9,877	1.06%	大買/鉅額交易
2020/05/29	20	13.25	32	13.33	13.20	-12	10,505	-0.11%
2020/05/28	38	13.34	0	0.00	13.10	38	10,702	0.36%
2020/05/27	0	0.00	3	12.50	12.60	-3	10,775	-0.03%
2020/05/25	4	12.30	0	0.00	12.25	4	13,606	0.03%
2020/05/22	6	12.53	32	12.30	12.20	-26	13,903	-0.19%
2020/05/21	5	12.50	8	12.55	12.55	-3	14,118	-0.02%
2020/05/20	6	12.76	1	12.75	12.55	5	14,374	0.03%
2020/05/19	35	12.89	7	12.88	12.80	28	14,879	0.19%
2020/05/18	0	0.00	1	12.30	12.25	-1	14,976	-0.01%
2020/05/15	0	0.00	5	12.20	12.00	-5	15,174	-0.03%
2020/05/14	5	12.25	0	0.00	12.05	5	15,208	0.03%
2020/05/11	35	12.50	15	12.48	12.55	20	15,021	0.13%
2020/05/08	8	12.22	5	12.10	12.15	3	14,963	0.02%
2020/05/07	10	12.55	0	0.00	12.30	10	14,839	0.07%
2020/05/06	7	12.48	5.2	12.87	12.45	1.8	14,409	0.01%
2020/05/05	5	13.20	0	0.00	13.05	5	14,246	0.04%
2020/05/04	4	13.05	0	0.00	13.00	4	14,232	0.03%
2020/04/30	6	13.38	17	13.45	13.40	-11	14,190	-0.08%
2020/04/29	10	13.20	0	0.00	13.15	10	14,217	0.07%
2020/04/28	10	13.00	0	0.00	13.10	10	14,145	0.07%
2020/04/27	7	13.00	7	12.97	13.00	0	14,252	0.00%
2020/04/24	3	12.50	0	0.00	12.40	3	14,183	0.02%
2020/04/21	7	12.79	0	0.00	12.40	7	14,360	0.05%
2020/04/20	0	0.00	150	12.97	13.05	-150	14,296	-1.05%	大賣/鉅額交易
2020/04/17	5	12.80	6	12.95	13.00	-1	14,282	-0.01%
2020/04/16	2	13.05	0	0.00	13.10	2	14,182	0.01%
2020/04/15	50	13.17	4	13.23	13.35	46	14,176	0.32%
2020/04/14	4	12.59	5	12.65	12.60	-1	14,042	-0.01%
2020/04/13	0	0.00	8	12.45	12.35	-8	14,138	-0.06%
2020/04/10	0	0.00	10	12.55	12.60	-10	14,301	-0.07%
2020/04/09	7	12.68	6	12.50	12.55	1	14,554	0.01%
2020/04/08	20	12.40	0	0.00	12.50	20	14,715	0.14%
2020/04/07	3	12.47	3	12.72	12.35	0	14,648	0.00%
2020/04/06	2	12.20	2	12.38	12.35	0	14,582	0.00%
2020/04/01	0	0.00	1	11.85	11.95	-1	14,596	-0.01%
2020/03/31	0	0.00	5	11.85	11.55	-5	14,852	-0.03%
2020/03/27	4	11.61	0	0.00	11.40	4	14,844	0.03%
2020/03/26	1	11.65	0	0.00	11.60	1	14,789	0.01%
2020/03/25	10	11.84	7	12.04	11.65	3	14,807	0.02%
2020/03/24	20	11.35	21	11.35	11.25	-1	14,670	-0.01%
2020/03/23	6	10.73	2	10.85	10.95	4	14,700	0.03%
2020/03/20	1	11.30	7	11.26	11.40	-6	14,672	-0.04%
2020/03/19	8	10.83	0	0.00	10.70	8	14,718	0.05%
2020/03/18	5	12.40	0	0.00	11.85	5	14,753	0.03%
2020/03/17	1	12.25	9	12.76	12.75	-8	14,623	-0.05%
2020/03/16	43	13.45	27	12.81	12.75	16	14,477	0.11%
2020/03/13	34	13.06	25	13.70	13.50	9	14,271	0.06%
2020/03/12	12	14.48	5	15.00	14.35	7	14,018	0.05%
2020/03/11	28	16.49	27	16.20	15.90	1	13,831	0.01%
2020/03/10	16	16.00	34	16.11	16.45	-18	13,569	-0.13%
2020/03/09	22	16.90	18	16.92	16.20	4	13,285	0.03%
2020/03/06	3	17.00	19	17.15	16.90	-16	13,005	-0.12%
2020/03/05	0	0.00	4	17.39	17.50	-4	12,656	-0.03%
2020/03/04	206	18.26	200	17.65	17.60	6	12,393	0.05%	大買/大賣/
2020/03/03	9	18.14	6	18.27	18.05	3	11,946	0.03%
2020/03/02	527	18.38	518	17.91	17.90	9	11,585	0.08%	大買/大賣/
2020/02/27	243	18.83	109	18.60	18.20	134	11,017	1.22%	大買/大賣/鉅額交易
2020/02/26	26	17.58	76	17.87	18.05	-50	9,546	-0.52%
2020/02/25	9	16.44	166	16.51	16.45	-157	8,046	-1.95%	大賣/鉅額交易
2020/02/24	201	16.40	521	16.58	16.60	-320	7,737	-4.14%	大買/大賣/鉅額交易
2020/02/21	305	16.21	22	16.19	16.25	283	7,447	3.80%	大買/鉅額交易
2020/02/20	55	16.24	28.2	16.28	16.10	26.8	7,157	0.37%
2020/02/19	155	15.69	307.1	15.43	15.85	-152.1	6,594	-2.31%	大買/大賣/鉅額交易
2020/02/18	310	14.97	3	15.00	15.05	307	6,160	4.98%	大買/鉅額交易
2020/02/17	6	14.55	5	14.45	14.50	1	5,958	0.02%
2020/02/14	0	0.00	0.2	14.25	14.25	-0.2	5,894	0.00%
2020/02/13	6	14.08	0	0.00	14.05	6	5,930	0.10%
2020/02/10	6	13.75	6	13.85	13.80	0	6,031	0.00%
2020/02/07	0	0.00	1	13.90	14.05	-1	6,037	-0.02%
2020/02/05	2	13.70	0	0.00	13.65	2	6,017	0.03%
2020/02/04	1	13.45	0	0.00	13.45	1	5,973	0.02%
2020/02/03	15	13.07	15	13.23	13.40	0	5,965	0.00%
2020/01/30	4	13.63	3	14.00	13.60	1	5,811	0.02%
2020/01/17	10	15.05	0	0.00	14.95	10	5,677	0.18%
2020/01/16	0	0.00	208	14.77	14.85	-208	5,645	-3.68%	大賣/鉅額交易
2020/01/15	0	0.00	43	15.23	15.05	-43	5,512	-0.78%
2020/01/14	0	0.00	78	15.30	15.25	-78	5,502	-1.42%
2020/01/13	0	0.00	39	15.19	15.20	-39	5,521	-0.71%
2020/01/10	5	15.50	14	15.49	15.30	-9	5,570	-0.16%
2020/01/09	0	0.00	197	15.45	15.50	-197	5,566	-3.54%	大賣/鉅額交易
2020/01/08	101	15.30	114	15.32	15.20	-13	5,523	-0.24%	大買/大賣/
2020/01/07	205	15.99	15	15.63	15.60	190	5,417	3.51%	大買/鉅額交易
2020/01/06	154	15.99	322	15.92	15.90	-168	5,266	-3.19%	大買/大賣/鉅額交易
2020/01/03	275	15.80	17	15.85	15.70	258	5,073	5.09%	大買/鉅額交易
2020/01/02	10	15.45	16	15.22	15.75	-6	4,772	-0.13%
2019/12/31	0	0.00	4	15.01	15.05	-4	4,537	-0.09%
2019/12/30	8	14.96	29	14.90	15.00	-21	4,477	-0.47%
2019/12/27	5.3	15.05	25	15.05	15.00	-19.7	4,400	-0.45%
2019/12/26	5	14.65	9	14.98	14.95	-4	4,265	-0.09%
2019/12/25	38	14.20	5	14.32	14.30	33	3,898	0.85%
2019/12/24	0	0.00	2	14.25	14.20	-2	3,820	-0.05%
2019/12/23	45	14.30	0	0.00	14.40	45	3,796	1.19%
2019/12/20	10	14.48	10	14.75	14.35	0	3,750	0.00%
2019/12/19	0	0.00	2	14.95	14.65	-2	3,677	-0.05%
2019/12/18	0	0.00	5	14.60	14.70	-5	3,566	-0.14%
2019/12/17	0	0.00	23	14.47	14.55	-23	3,473	-0.66%
2019/12/16	1	14.45	11	14.40	14.40	-10	3,346	-0.30%
2019/12/13	11	13.87	6	14.06	14.10	5	3,149	0.16%
2019/12/12	2	13.85	1	13.80	13.75	1	2,886	0.03%
2019/12/11	187	13.76	21	13.75	13.70	166	2,782	5.97%	大買/鉅額交易
2019/12/10	25	13.75	0	0.00	13.75	25	2,747	0.91%
2019/12/09	274	13.64	2	13.65	13.75	272	2,715	10.02%	大買/鉅額交易
2019/12/06	3	13.40	3	13.50	13.45	0	2,609	0.00%
2019/12/05	2	13.05	0	0.00	12.95	2	2,471	0.08%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/11/27	0	0.00	19	13.25	13.25	-19	2,530	-0.75%
2019/11/21	14	13.26	0	0.00	13.35	14	2,524	0.55%
2019/11/20	2	13.15	0	0.00	13.15	2	2,502	0.08%
2019/11/15	6	13.15	0	0.00	13.15	6	2,556	0.23%
2019/11/14	11	13.05	11	13.15	13.00	0	2,553	0.00%
2019/11/13	10	13.15	10	13.10	13.10	0	2,553	0.00%
2019/11/12	20	13.20	10	13.20	13.15	10	2,553	0.39%
2019/11/11	2	13.30	0	0.00	13.30	2	2,528	0.08%
2019/11/08	10	13.68	10	13.55	13.50	0	2,480	0.00%
2019/11/07	12	13.56	10	13.55	13.65	2	2,448	0.08%
2019/11/06	0	0.00	27	13.60	13.55	-27	2,395	-1.13%
2019/11/05	27	13.65	0	0.00	13.70	27	2,340	1.15%
2019/10/31	6	13.70	6	13.60	13.55	0	2,329	0.00%
2019/10/29	10	13.75	31	13.68	13.65	-21	2,332	-0.90%
2019/10/28	16	13.85	10	13.85	13.75	6	2,327	0.26%
2019/10/23	3	13.85	0	0.00	13.70	3	2,301	0.13%
2019/10/21	4	13.80	0	0.00	13.85	4	2,297	0.17%
2019/10/17	1	13.55	0	0.00	13.55	1	2,206	0.05%
2019/10/15	0	0.00	2	13.50	13.50	-2	2,331	-0.09%
2019/10/08	3	13.65	3	13.60	13.60	0	2,494	0.00%
2019/10/07	3	13.75	0	0.00	13.70	3	2,487	0.12%
2019/10/01	20	13.80	0	0.00	13.85	20	2,499	0.80%
2019/09/27	1	13.75	0	0.00	13.65	1	2,516	0.04%
2019/09/24	1	14.20	0	0.00	14.20	1	2,519	0.04%
2019/09/23	0	0.00	20	14.45	14.45	-20	2,523	-0.79%
2019/09/20	25	14.78	1	14.80	14.60	24	2,538	0.95%
2019/09/11	1	14.60	0	0.00	14.50	1	2,589	0.04%
2019/09/04	0	0.00	2	14.60	14.65	-2	2,596	-0.08%
2019/09/03	0	0.00	8	14.70	14.70	-8	2,606	-0.31%
2019/09/02	0	0.00	7	14.21	14.25	-7	2,565	-0.27%
2019/08/30	0	0.00	1	13.90	14.05	-1	2,641	-0.04%
2019/08/28	2	13.70	4	13.80	13.70	-2	2,699	-0.07%
2019/08/27	2	13.65	0	0.00	13.65	2	2,853	0.07%
2019/08/26	2	13.60	0	13.65	13.60	2	3,247	0.06%
2019/08/22	5	13.70	0	0.00	13.65	5	3,289	0.15%
2019/08/20	10	13.80	0	13.95	14.00	10	3,355	0.30%
2019/08/16	0	0.00	5	13.65	13.55	-5	3,343	-0.15%
2019/08/15	5	13.40	0	0.00	13.55	5	3,329	0.15%
2019/08/12	0	0.00	5	14.10	14.05	-5	3,325	-0.15%
2019/08/08	1	14.25	2	14.20	14.25	-1	3,355	-0.03%
2019/08/07	3	14.37	0	0.00	14.15	3	3,392	0.09%
2019/08/05	0	0.00	3	14.25	14.25	-3	3,463	-0.09%
2019/08/02	1	14.60	0	0.00	14.55	1	3,614	0.03%
2019/08/01	3	14.80	2	14.90	14.80	1	3,644	0.03%
2019/07/31	3	15.10	3	15.00	14.95	0	3,691	0.00%
2019/07/29	3	15.40	2	15.35	15.35	1	3,914	0.03%
2019/07/26	2	15.25	0	0.00	15.25	2	4,014	0.05%
2019/07/24	0	0.00	1	15.20	15.20	-1	4,820	-0.02%
2019/07/22	0	0.00	15	15.30	15.35	-15	4,861	-0.31%
2019/07/18	0	0.00	21	15.25	15.30	-21	4,860	-0.43%
2019/07/17	17	15.69	5	15.66	15.60	12	4,838	0.25%
2019/07/16	14	15.76	17	15.86	16.00	-3	4,789	-0.06%
2019/07/15	0	0.00	2	14.80	14.75	-2	4,590	-0.04%
2019/07/11	2	14.75	2	14.70	14.70	0	4,661	0.00%
2019/07/10	2	14.70	2	14.65	14.70	0	4,714	0.00%
2019/07/09	0	0.00	13	14.66	14.70	-13	4,790	-0.27%
2019/07/05	0	0.00	3	14.90	14.90	-3	4,981	-0.06%
2019/07/03	0	0.00	2	14.80	14.90	-2	5,130	-0.04%
2019/06/27	0	0.00	5	14.80	15.05	-5	5,447	-0.09%
2019/06/24	2	14.85	2	14.85	14.85	0	5,572	0.00%
2019/06/21	2	14.95	0	0.00	14.65	2	5,653	0.04%
2019/06/19	1	14.65	4	14.65	14.80	-3	6,047	-0.05%
2019/06/18	2	14.50	0	0.00	14.40	2	6,161	0.03%
2019/06/17	0	0.00	2	14.60	14.40	-2	6,523	-0.03%
2019/06/13	3	14.52	0	0.00	14.65	3	7,464	0.04%
2019/06/12	1	14.55	2	14.60	14.70	-1	8,354	-0.01%
2019/06/06	1	14.05	0	0.00	14.05	1	9,203	0.01%
2019/06/05	1	14.40	18	14.30	14.25	-17	9,367	-0.18%
2019/06/04	2	14.23	1	14.25	14.30	1	9,419	0.01%
2019/06/03	5	14.20	0	0.00	14.10	5	9,449	0.05%
2019/05/31	2	14.95	0	0.00	14.55	2	9,414	0.02%
2019/05/27	1	15.05	1	15.20	15.20	0	9,364	0.00%
2019/05/24	7	15.53	2	15.45	15.45	5	9,482	0.05%
2019/05/23	2	15.63	0	0.00	15.45	2	9,507	0.02%
2019/05/22	12	16.04	0	0.00	15.95	12	9,526	0.13%
2019/05/21	1	15.75	7	15.89	16.00	-6	9,584	-0.06%
2019/05/17	1	15.95	0	0.00	15.50	1	9,715	0.01%
2019/05/16	2	15.90	0	0.00	15.80	2	9,869	0.02%
2019/05/15	1	15.85	0	0.00	15.90	1	10,090	0.01%
2019/05/14	1	15.05	4	15.06	15.45	-3	10,199	-0.03%
2019/05/13	1	15.35	5	15.60	15.30	-4	10,319	-0.04%
2019/05/10	9	15.57	0	0.00	15.50	9	10,295	0.09%
2019/05/09	1	16.50	0	0.00	16.40	1	10,147	0.01%
2019/05/07	0	0.00	2	16.85	16.80	-2	10,112	-0.02%
2019/05/06	3	16.98	0	0.00	16.75	3	10,056	0.03%
2019/05/03	3	17.73	1	17.65	17.55	2	9,947	0.02%
2019/05/02	8	17.98	1	17.65	17.70	7	9,848	0.07%
2019/04/30	16	17.73	26	17.73	18.10	-10	9,508	-0.11%
2019/04/29	2	16.90	1	17.10	16.90	1	9,059	0.01%
2019/04/26	0	0.00	1	16.65	16.75	-1	8,995	-0.01%
2019/04/24	1	16.90	0	0.00	16.90	1	8,990	0.01%
2019/04/18	2	16.50	4	16.45	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	1	16.80	5	16.95	17.00	-4	8,858	-0.05%
2019/04/15	1	16.85	0	0.00	16.90	1	8,825	0.01%
2019/04/12	2	16.35	0	0.00	16.35	2	8,782	0.02%
2019/04/11	3	16.90	10	16.65	16.65	-7	8,701	-0.08%
2019/04/10	5	17.14	1	17.15	17.00	4	8,621	0.05%
2019/04/08	10	17.28	0	0.00	17.20	10	8,487	0.12%
2019/04/03	2	17.50	3	17.38	17.40	-1	8,414	-0.01%
2019/04/02	8	17.54	2	17.60	17.65	6	8,362	0.07%
2019/03/29	1	17.20	1	17.10	17.05	0	8,137	0.00%
2019/03/27	2	17.30	0	0.00	17.20	2	8,136	0.02%
2019/03/26	12	17.22	1	17.15	17.10	11	8,096	0.14%
2019/03/25	1	17.20	33	17.04	17.05	-32	8,034	-0.40%
2019/03/22	21	17.70	27.6	17.89	17.45	-6.6	7,913	-0.08%
2019/03/21	10	18.16	112	18.21	18.15	-102	7,644	-1.33%	大賣/鉅額交易
2019/03/20	13	18.16	4	18.09	18.05	9	7,508	0.12%
2019/03/19	68	19.74	147	19.21	18.90	-79	7,176	-1.10%	大賣/
2019/03/18	22	21.05	27	21.07	20.75	-5	6,678	-0.07%
2019/03/15	256	20.25	17	19.94	20.85	239	6,362	3.76%	大買/鉅額交易
2019/03/14	0	0.00	5	18.90	19.30	-5	5,534	-0.09%
2019/03/13	135	19.29	31	19.10	18.95	104	5,465	1.90%	大買/鉅額交易
2019/03/12	255.6	18.91	57	18.76	19.00	198.6	5,169	3.84%	大買/鉅額交易
2019/03/11	11	17.68	8	17.71	17.70	3	4,796	0.06%
2019/03/08	6	17.01	1	17.00	16.95	5	4,838	0.10%
2019/03/07	5	17.40	2	17.80	17.25	3	4,883	0.06%
2019/03/06	27	17.44	2	17.40	17.80	25	4,838	0.52%
2019/03/05	7	17.75	9	17.72	17.65	-2	4,744	-0.04%
2019/03/04	0	0.00	6	17.40	17.35	-6	4,655	-0.13%
2019/02/27	5	17.31	0	0.00	17.45	5	4,632	0.11%
2019/02/26	8.1	17.70	3	18.40	17.80	5.1	4,707	0.11%
2019/02/25	3	17.80	23	17.19	17.95	-20	4,584	-0.44%
2019/02/22	0	17.15	0	0.00	17.10	0	4,436	0.00%
2019/02/21	5	17.15	7	17.10	17.30	-2	4,426	-0.05%
2019/02/20	22	17.17	11	17.10	17.20	11	4,448	0.25%
2019/02/19	1	17.10	31	17.20	17.15	-30	4,383	-0.68%
2019/02/18	0	0.00	10	16.95	17.00	-10	4,309	-0.23%
2019/02/15	1	17.00	14	16.94	17.05	-13	4,241	-0.31%
2019/02/14	28	16.74	13	16.77	17.15	15	4,070	0.37%
2019/02/13	2	16.13	2	16.45	16.40	0	3,827	0.00%
2019/02/12	5	16.00	8	15.83	16.05	-3	3,718	-0.08%
2019/01/29	0	0.00	32	14.95	15.10	-32	3,613	-0.89%
2019/01/28	0.5	15.10	0	0.00	15.05	0.5	3,608	0.01%
2019/01/25	30	14.91	0	0.00	14.95	30	3,621	0.83%
2019/01/24	17	14.81	9	14.90	14.80	8	3,623	0.22%
2019/01/22	2	14.45	0	0.00	14.55	2	3,580	0.06%
2019/01/21	10	14.53	5	14.55	14.50	5	3,611	0.14%
2019/01/17	0	0.00	2	14.50	14.45	-2	3,674	-0.05%
2019/01/16	1	14.25	1	14.35	14.35	0	3,668	0.00%
2019/01/10	3	14.13	1	14.15	14.20	2	3,754	0.05%
2019/01/09	7	14.27	2	14.33	14.35	5	3,755	0.13%
2019/01/07	21	13.70	2	13.85	13.65	19	3,733	0.51%
2019/01/04	2	13.55	4	13.30	13.45	-2	3,760	-0.05%
2019/01/03	3	13.82	1	13.80	13.70	2	3,874	0.05%
2018/12/28	0	0.00	3	14.25	14.25	-3	3,918	-0.08%
2018/12/26	0	0.00	2	14.40	14.20	-2	4,016	-0.05%
2018/12/25	11	14.20	0	0.00	14.20	11	4,046	0.27%
2018/12/24	3	14.77	1	14.85	14.65	2	4,019	0.05%
2018/12/21	6	14.70	0	0.00	14.95	6	4,042	0.15%
2018/12/20	5	15.10	0	0.00	15.05	5	4,088	0.12%
2018/12/19	10	15.35	26.3	15.40	15.40	-16.3	4,039	-0.40%
2018/12/18	6	15.58	0	0.00	15.55	6	4,038	0.15%
2018/12/17	0	0.00	5	15.90	15.80	-5	4,021	-0.12%
2018/12/13	5	16.00	1	15.95	16.05	4	4,111	0.10%
2018/12/11	11	15.85	0	0.00	15.85	11	4,171	0.26%
2018/12/10	6	15.88	1	15.85	15.80	5	4,204	0.12%
2018/12/07	9	16.68	8	16.62	16.60	1	4,121	0.02%
2018/12/06	1	16.35	5	16.75	16.45	-4	4,073	-0.10%
2018/12/03	33	17.60	6	17.48	17.50	27	4,110	0.66%
2018/11/30	1	16.90	3	16.95	17.10	-2	3,861	-0.05%
2018/11/29	0	0.00	10	16.50	16.50	-10	3,754	-0.27%
2018/11/28	0	0.00	10	16.35	16.35	-10	3,720	-0.27%
2018/11/27	20	16.30	14	16.29	16.35	6	3,722	0.16%
2018/11/26	5	16.25	0	0.00	16.25	5	3,718	0.13%
2018/11/23	12	16.58	16	16.79	16.35	-4	3,702	-0.11%
2018/11/22	10.5	16.80	17	16.80	16.70	-6.5	3,519	-0.18%
2018/11/19	6	16.50	7	16.58	16.50	-1	3,520	-0.03%
2018/11/16	1	15.90	2	15.93	15.85	-1	3,685	-0.03%
2018/11/13	7	15.83	0	0.00	16.00	7	3,766	0.19%
2018/11/12	1	16.30	7	16.20	16.15	-6	3,917	-0.15%
2018/11/09	1	15.90	0	0.00	16.05	1	3,979	0.03%
2018/11/06	2	16.48	8	16.06	16.05	-6	4,169	-0.14%
2018/11/02	3	16.77	0	0.00	16.75	3	4,275	0.07%
2018/11/01	2	15.93	2	16.25	16.30	0	4,277	0.00%
2018/10/31	35	15.67	0	0.00	15.75	35	4,575	0.76%
2018/10/26	11	15.40	1	15.30	15.25	10	4,787	0.21%
2018/10/25	1	15.85	1	15.75	15.75	0	4,873	0.00%
2018/10/19	2	16.80	0	0.00	16.70	2	5,623	0.04%
2018/10/16	0	0.00	2	17.25	16.90	-2	5,653	-0.04%
2018/10/15	0	0.00	3	17.40	17.25	-3	5,660	-0.05%
2018/10/12	28	16.60	27	16.20	16.90	1	5,626	0.02%
2018/10/11	25	17.27	15	17.30	16.75	10	5,614	0.18%
2018/10/08	0	0.00	5	18.62	18.65	-5	5,492	-0.09%
2018/10/05	14	19.21	10	19.26	19.05	4	5,455	0.07%
2018/10/04	0	0.00	19	20.47	20.30	-19	5,367	-0.35%
2018/10/03	2	20.80	0	0.00	20.50	2	5,380	0.04%
2018/10/02	0	0.00	5	21.30	21.15	-5	5,441	-0.09%
2018/10/01	2	21.15	0	0.00	21.30	2	5,589	0.04%
2018/09/28	0	0.00	1	21.10	21.15	-1	5,687	-0.02%
2018/09/27	0	0.00	2	21.70	21.35	-2	5,676	-0.04%
2018/09/25	5	21.27	1	21.35	21.20	4	5,695	0.07%
2018/09/21	1	21.35	1	21.20	21.35	0	5,751	0.00%
2018/09/20	5	21.40	1	21.15	21.25	4	5,778	0.07%
2018/09/19	8	22.28	3	21.95	22.05	5	5,749	0.09%
2018/09/18	0	0.00	14	21.47	21.40	-14	5,773	-0.24%
2018/09/17	1	21.65	48	21.65	21.70	-47	5,846	-0.80%
2018/09/14	47	20.86	0	0.00	20.95	47	5,829	0.81%
2018/09/13	4	20.25	0	0.00	20.25	4	5,831	0.07%
2018/09/12	0	0.00	1	20.60	20.20	-1	5,833	-0.02%
2018/09/11	59	20.46	3	20.10	20.50	56	5,845	0.96%
2018/09/10	17	19.89	0.2	20.40	20.25	16.8	5,816	0.29%
2018/09/07	0	0.00	4	21.70	21.40	-4	5,732	-0.07%
2018/09/05	2	22.85	0	0.00	22.70	2	5,697	0.04%
2018/09/04	0	0.00	10	23.09	23.05	-10	5,693	-0.18%
2018/09/03	2	23.20	0	0.00	23.05	2	5,729	0.03%
2018/08/30	4	23.30	4	23.15	23.10	0	5,750	0.00%
2018/08/28	2	23.20	0	0.00	23.05	2	5,774	0.03%
2018/08/24	0	0.00	4	23.05	23.00	-4	5,806	-0.07%
2018/08/23	13	23.45	9	23.42	23.80	4	5,783	0.07%
2018/08/20	4	22.00	4	22.23	22.05	0	5,544	0.00%
2018/08/17	17	21.77	7	21.92	21.70	10	5,499	0.18%
2018/08/16	0	0.00	7	21.01	21.20	-7	5,382	-0.13%
2018/08/15	4	21.63	4	21.48	21.40	0	5,392	0.00%
2018/08/14	13	21.79	16	21.79	22.20	-3	5,323	-0.06%
2018/08/13	16	22.74	0	0.00	22.05	16	5,275	0.30%
2018/08/10	6	23.75	0	0.00	23.50	6	5,161	0.12%
2018/08/09	7	23.29	29	23.31	23.65	-22	5,148	-0.43%
2018/08/08	20	24.50	0	0.00	24.25	20	5,070	0.39%
2018/08/07	31	24.99	13	24.33	24.50	18	5,041	0.36%
2018/08/06	2	27.25	9	27.11	26.75	-7	4,767	-0.15%
2018/08/03	10	26.48	64	26.43	26.40	-54	4,706	-1.15%
2018/08/02	12	26.98	0	0.00	26.70	12	4,799	0.25%
2018/08/01	7	27.33	23	27.29	27.55	-16	4,725	-0.34%
2018/07/31	39	27.15	35	26.97	26.90	4	4,639	0.09%
2018/07/30	170	26.27	88	26.68	27.60	82	4,313	1.90%	大買/
2018/07/27	0	0.00	2	25.00	25.10	-2	3,894	-0.05%
2018/07/25	2	24.65	6	24.63	24.80	-4	3,834	-0.10%
2018/07/24	1	23.70	0	0.00	24.15	1	3,781	0.03%
2018/07/23	2	23.95	0	0.00	23.85	2	3,801	0.05%
2018/07/17	4	24.66	2	24.80	24.50	2	3,872	0.05%
2018/07/16	2	25.20	0	0.00	25.05	2	4,030	0.05%
2018/07/12	3	24.65	2	24.90	24.80	1	4,031	0.02%
2018/07/11	2	24.50	0	0.00	24.60	2	4,045	0.05%
2018/07/10	4	24.78	6	25.12	24.90	-2	4,040	-0.05%
2018/07/09	21	24.96	18	24.82	24.90	3	3,970	0.08%
2018/07/06	8	23.53	0	0.00	23.75	8	3,846	0.21%
2018/07/05	0	0.00	39	23.29	23.05	-39	3,845	-1.01%
2018/07/04	2	23.75	4	23.78	23.70	-2	4,001	-0.05%
2018/07/03	2	25.80	2	25.75	25.25	0	3,992	0.00%
2018/07/02	6	26.18	2	26.30	26.05	4	3,895	0.10%
2018/06/28	1	26.20	0	0.00	25.80	1	3,749	0.03%
2018/06/27	1	26.70	0	0.00	26.40	1	3,717	0.03%
2018/06/26	1	26.50	19	26.10	26.05	-18	3,635	-0.50%
2018/06/25	2	27.20	0	0.00	26.85	2	3,539	0.06%
2018/06/22	5	27.54	0	0.00	27.40	5	3,494	0.14%
2018/06/21	2	28.50	2	28.50	28.40	0	3,478	0.00%
2018/06/20	8	28.66	0	0.00	28.55	8	3,504	0.23%
2018/06/19	9	29.22	13	28.91	28.80	-4	3,489	-0.11%
2018/06/15	11	30.15	0	0.00	30.00	11	3,478	0.32%
2018/06/14	10	30.96	0	0.00	30.65	10	3,462	0.29%
2018/06/13	0	0.00	2	31.90	31.60	-2	3,434	-0.06%
2018/06/12	0	0.00	5	31.65	31.65	-5	3,443	-0.15%
2018/06/11	6	31.53	1	31.45	31.55	5	3,459	0.14%
2018/06/07	5	33.00	0	0.00	32.75	5	3,462	0.14%
2018/06/06	5	33.45	58	33.45	33.35	-53	3,498	-1.52%
2018/06/05	5	33.45	5	33.30	33.30	0	3,506	0.00%
2018/06/04	0	0.00	3	33.63	33.95	-3	3,506	-0.09%
2018/05/31	10	32.00	5	32.85	33.25	5	3,634	0.14%
2018/05/29	5	32.50	22	32.56	32.50	-17	3,714	-0.46%
2018/05/28	1	32.80	1	32.75	32.75	0	3,809	0.00%
2018/05/25	4	32.90	0	0.00	32.75	4	3,912	0.10%
2018/05/24	1	32.80	2	32.75	32.90	-1	4,117	-0.02%
2018/05/23	0	0.00	10	32.50	32.40	-10	4,184	-0.24%
2018/05/22	5	33.20	0	0.00	33.10	5	4,115	0.12%
2018/05/21	2	33.73	2	33.60	33.60	0	4,154	0.00%
2018/05/17	7	33.76	1	33.80	33.85	6	4,175	0.14%
2018/05/16	7	34.32	10	35.04	34.30	-3	4,153	-0.07%
2018/05/15	7	34.93	0	0.00	34.70	7	4,137	0.17%
2018/05/14	7	35.19	7	35.01	35.60	0	4,235	0.00%
2018/05/11	1	34.00	15	34.32	34.65	-14	4,198	-0.33%
2018/05/10	33	33.33	7	33.99	33.50	26	4,197	0.62%
2018/05/08	13	34.61	14	35.01	35.20	-1	4,133	-0.02%
2018/05/07	0	0.00	58	35.58	34.60	-58	4,137	-1.40%
2018/05/04	14	35.56	9	35.29	35.30	5	4,241	0.12%
2018/05/03	9	35.59	0	0.00	35.70	9	4,286	0.21%
2018/05/02	2	34.90	0	0.00	35.40	2	4,296	0.05%
2018/04/30	0	0.00	13	35.07	34.75	-13	4,341	-0.30%
2018/04/27	9	35.14	9	35.25	34.60	0	4,402	0.00%
2018/04/26	7	35.08	7	35.34	35.00	0	4,413	0.00%
2018/04/25	3	36.95	72	37.14	36.30	-69	4,699	-1.47%
2018/04/24	0	0.00	1	37.15	37.00	-1	4,688	-0.02%
2018/04/23	1	36.95	8	36.86	37.30	-7	4,693	-0.15%
2018/04/20	122	37.81	131	37.58	37.20	-9	4,703	-0.19%	大買/大賣/
2018/04/19	33	34.63	16	35.03	35.50	17	4,564	0.37%
2018/04/17	1	34.50	3	34.60	34.50	-2	4,647	-0.04%
2018/04/16	2	34.45	6	34.69	34.95	-4	4,769	-0.08%
2018/04/13	0	0.00	1	35.60	35.20	-1	4,904	-0.02%
2018/04/12	13	35.28	7	35.49	35.50	6	5,264	0.11%
2018/04/11	13	35.41	34	35.31	35.00	-21	5,325	-0.39%
2018/04/10	12	34.21	22	35.08	35.45	-10	5,281	-0.19%
2018/04/09	3	31.83	20	32.21	32.25	-17	5,146	-0.33%
2018/04/03	0	0.00	9	32.42	32.75	-9	5,138	-0.18%
2018/04/02	0	0.00	2	32.75	32.70	-2	5,270	-0.04%
2018/03/31	0	0.00	15	32.72	32.60	-15	5,380	-0.28%
2018/03/30	8	32.51	6	32.83	32.35	2	5,521	0.04%
2018/03/29	1	33.20	6	33.55	32.80	-5	5,541	-0.09%
2018/03/28	0	0.00	4	32.98	33.05	-4	5,580	-0.07%
2018/03/26	13	32.25	9	32.40	32.20	4	5,839	0.07%
2018/03/23	18	32.93	0	0.00	32.85	18	5,831	0.31%
2018/03/22	7	34.29	15	34.34	34.10	-8	5,842	-0.14%
2018/03/21	8	34.51	46	34.45	34.25	-38	5,932	-0.64%
2018/03/20	0	0.00	85	35.33	35.15	-85	6,175	-1.38%
2018/03/19	16	36.20	1	36.00	36.00	15	6,203	0.24%
2018/03/16	0	0.00	26	37.06	36.65	-26	6,273	-0.41%
2018/03/15	11	37.32	0	0.00	37.25	11	6,276	0.18%
2018/03/14	6	37.44	6	37.48	37.75	0	6,286	0.00%
2018/03/13	49	37.83	0	0.00	37.60	49	6,329	0.77%
2018/03/12	26	37.48	110	37.47	37.60	-84	6,478	-1.30%	大賣/
2018/03/09	34	37.02	3	37.12	36.80	31	6,687	0.46%
2018/03/08	8	36.71	8	36.69	36.50	0	6,698	0.00%
2018/03/07	24	36.10	18	36.31	36.10	6	6,789	0.09%
2018/03/06	17	34.59	21	36.02	36.10	-4	6,922	-0.06%
2018/03/05	50	37.25	23	36.80	36.15	27	6,935	0.39%
2018/03/02	51	37.60	25	37.91	37.65	26	6,967	0.37%
2018/03/01	10	37.28	31	37.07	37.35	-21	6,992	-0.30%
2018/02/27	162	36.68	11	36.85	36.55	151	6,965	2.17%	大買/鉅額交易
2018/02/26	113	37.33	28	36.95	37.00	85	6,882	1.23%	大買/
2018/02/23	20	34.33	7	34.29	34.70	13	6,714	0.19%
2018/02/22	0	0.00	0.2	32.40	32.35	-0.2	6,804	0.00%
2018/02/21	0	0.00	1	31.60	32.40	-1	6,875	-0.01%
2018/02/07	1	32.10	5	31.81	31.65	-4	7,052	-0.06%
2018/02/06	14	32.03	36	32.61	31.20	-22	7,074	-0.31%
2018/02/05	9	34.23	0	0.00	34.20	9	6,997	0.13%
2018/02/02	10	35.01	13	35.10	34.80	-3	7,066	-0.04%
2018/02/01	17	34.36	13	34.32	34.50	4	7,156	0.06%
2018/01/30	1	33.95	10	34.25	33.90	-9	7,414	-0.12%
2018/01/29	24	34.08	40	34.14	33.70	-16	7,487	-0.21%
2018/01/25	6	35.77	0	0.00	35.45	6	7,477	0.08%
2018/01/24	4	35.65	4	36.00	36.00	0	7,553	0.00%
2018/01/23	0	0.00	10	36.07	36.00	-10	7,637	-0.13%
2018/01/22	13	35.87	1	36.00	36.10	12	7,635	0.16%
2018/01/19	75	35.97	51	36.03	36.45	24	7,686	0.31%
2018/01/18	5	37.84	10	37.95	37.75	-5	7,468	-0.07%
2018/01/17	0	0.00	18	37.82	37.75	-18	7,545	-0.24%
2018/01/16	10	37.85	22	37.83	37.95	-12	7,750	-0.15%
2018/01/15	9	37.56	4	37.48	37.70	5	7,944	0.06%
2018/01/12	0	0.00	39	37.26	37.20	-39	8,164	-0.48%
2018/01/11	12	36.93	40	36.88	36.70	-28	8,320	-0.34%
2018/01/10	14	37.41	30	37.74	37.25	-16	8,355	-0.19%
2018/01/09	37	37.39	77	38.20	38.00	-40	8,291	-0.48%
2018/01/08	107	38.50	95	38.57	38.00	12	8,252	0.15%	大買/
2018/01/05	0	0.00	25	40.74	41.50	-25	8,010	-0.31%
2018/01/04	21	40.31	1	40.65	40.25	20	8,136	0.25%
2018/01/03	1	41.10	10	41.05	40.95	-9	8,418	-0.11%
2018/01/02	76	41.64	31	41.73	41.45	45	8,679	0.52%