榮成 (1909)-元大-敦化券商分點個股進出

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
12.30
漲跌
▼0.05
漲幅
-0.40%
成交量
775張
產業
上市造紙類股
784人加入追蹤

立即追蹤
本地時間:13:30

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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/12/10	0	0.00	0.1	12.35	12.35	-0.1	1,776	0.00%
2024/12/04	0.1	12.50	0	0.00	12.45	0.1	1,822	0.01%
2024/12/03	0	0.00	10	12.45	12.55	-10	1,851	-0.54%
2024/11/29	0	0.00	1	12.40	12.35	-1	1,858	-0.05%
2024/11/19	2	12.65	0	0.00	12.55	2	1,939	0.10%
2024/11/14	0	12.30	0	0.00	12.30	0	1,934	0.00%
2024/10/30	0.6	13.40	0	0.00	13.40	0.6	2,036	0.03%
2024/10/23	1	13.70	0	0.00	13.70	1	2,051	0.05%
2024/10/15	0	13.65	30	13.70	13.65	-30	2,250	-1.33%
2024/10/09	10	14.05	0	0.00	13.80	10	2,277	0.44%
2024/10/04	7	15.01	3	14.73	14.85	4	2,143	0.19%
2024/10/01	0	0.00	5	14.45	14.55	-5	2,017	-0.25%
2024/09/30	7	14.67	0	0.00	14.65	7	2,003	0.35%
2024/09/24	0	0.00	1	13.45	13.45	-1	1,618	-0.06%
2024/09/19	0	0.00	0.1	13.55	13.65	-0.1	1,721	-0.01%
2024/09/16	1	13.55	0	0.00	13.50	1	1,802	0.06%
2024/09/09	2	12.80	0	0.00	12.90	2	1,898	0.11%
2024/08/23	0	0.00	2	13.55	13.60	-2	2,107	-0.09%
2024/08/22	2	13.70	0	13.70	13.75	2	2,142	0.09%
2024/08/09	1	13.25	0	0.00	13.15	1	2,444	0.04%
2024/08/07	0.8	13.35	0	0.00	13.30	0.8	2,435	0.03%
2024/08/06	2	12.50	1	12.70	12.70	1	2,439	0.04%
2024/08/05	0	0.00	20	12.84	12.65	-20	2,424	-0.82%
2024/08/02	2	13.95	0	0.00	13.85	2	2,351	0.09%
2024/07/23	0	0.00	2	14.05	14.05	-2	2,490	-0.08%
2024/07/19	1	14.10	0	0.00	14.05	1	2,643	0.04%
2024/07/09	1	13.80	0	0.00	13.85	1	2,646	0.04%
2024/06/21	0	0.00	3	14.05	14.15	-3	2,614	-0.11%
2024/06/17	0	0.00	6	14.03	14.05	-6	2,501	-0.24%
2024/06/11	0	0.00	2	14.25	14.05	-2	2,455	-0.08%
2024/06/03	2	14.30	10	14.40	14.25	-8	2,372	-0.34%
2024/05/30	0	0.00	3	14.35	14.35	-3	2,363	-0.13%
2024/05/29	0	0.00	6	14.52	14.40	-6	2,424	-0.25%
2024/05/28	4	14.40	0	0.00	14.60	4	2,414	0.17%
2024/05/27	0	0.00	9	14.63	14.35	-9	2,382	-0.38%
2024/05/23	0	0.00	9	14.78	14.50	-9	2,304	-0.39%
2024/05/22	0	0.00	2	14.88	14.85	-2	2,257	-0.09%
2024/05/21	0	0.00	8	15.35	15.10	-8	2,192	-0.36%
2024/05/20	0	0.00	3	15.55	15.35	-3	2,175	-0.14%
2024/05/17	0	0.00	6	15.33	15.40	-6	2,124	-0.28%
2024/05/15	0	0.00	3	15.25	15.20	-3	2,063	-0.15%
2024/05/14	2	15.25	0	0.00	15.20	2	2,037	0.10%
2024/05/09	2	15.25	3	15.25	15.20	-1	2,002	-0.05%
2024/05/08	2	15.30	0	0.00	15.30	2	1,971	0.10%
2024/05/07	2	15.45	0	0.00	15.40	2	1,965	0.10%
2024/05/03	0	0.00	3	15.70	15.70	-3	1,926	-0.16%
2024/05/02	2	15.45	0	0.00	15.95	2	1,900	0.11%
2024/04/26	4	15.25	0	0.00	15.45	4	1,789	0.22%
2024/04/25	28	15.74	2	15.55	15.50	26	1,767	1.47%
2024/04/22	32	15.10	30	15.10	15.10	2	1,611	0.12%
2024/04/16	1	14.50	0	0.00	14.55	1	1,488	0.07%
2024/04/15	1	14.70	0	0.00	14.70	1	1,452	0.07%
2024/04/11	4	14.89	0	0.00	14.85	4	1,415	0.28%
2024/04/10	0	0.00	1	15.15	15.10	-1	1,400	-0.07%
2024/04/09	0	0.00	1	15.15	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	1	14.95	15.00	-1	1,327	-0.08%
2024/03/28	1	14.65	0	0.00	14.55	1	1,234	0.08%
2024/03/22	0	0.00	24.1	14.35	14.45	-24.1	1,159	-2.08%
2024/03/19	0	0.00	2	14.20	14.20	-2	1,200	-0.17%
2024/03/15	1	14.15	0	0.00	14.15	1	1,235	0.08%
2024/03/13	0	0.00	2	14.40	14.45	-2	1,235	-0.16%
2024/03/12	0	0.00	5	14.35	14.35	-5	1,210	-0.41%
2024/03/11	0	0.00	12	14.10	14.30	-12	1,204	-1.00%
2024/02/19	0	0.00	1	14.30	14.35	-1	1,145	-0.09%
2024/02/15	0	0.00	2	14.00	14.00	-2	1,182	-0.17%
2024/01/30	0	0.00	12	13.85	13.80	-12	1,185	-1.01%
2024/01/29	2	13.95	0	0.00	13.90	2	1,187	0.17%
2024/01/25	12	14.00	2	13.90	13.90	10	1,208	0.83%
2024/01/24	0	0.00	2	14.10	14.10	-2	1,224	-0.16%
2024/01/18	3	13.82	0	0.00	13.85	3	1,252	0.24%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/15	1	14.30	0	0.00	14.25	1	1,273	0.08%
2024/01/11	2	14.25	0.3	14.30	14.30	1.7	1,313	0.13%
2024/01/10	4	14.30	0	0.00	14.25	4	1,425	0.28%
2024/01/05	0	0.00	10	14.70	14.70	-10	1,591	-0.63%
2024/01/03	8	14.64	0	0.00	14.60	8	1,656	0.48%
2024/01/02	2	14.80	0	0.00	14.80	2	1,684	0.12%
2023/12/29	4	14.85	0	0.00	14.80	4	1,717	0.23%
2023/12/28	9	14.81	0	0.00	14.90	9	1,786	0.50%
2023/12/27	5	14.85	0	0.00	14.90	5	1,796	0.28%
2023/12/25	0	0.00	2	14.65	14.65	-2	1,813	-0.11%
2023/12/21	0	0.00	10	14.90	14.80	-10	1,826	-0.55%
2023/12/15	0	0.00	4	14.75	14.90	-4	1,773	-0.23%
2023/12/13	4	14.50	0	0.00	14.50	4	1,756	0.23%
2023/12/01	5	15.05	0	0.00	15.05	5	1,746	0.29%
2023/11/30	0	0.00	3	14.95	15.00	-3	1,748	-0.17%
2023/11/24	2	14.75	0	0.00	14.75	2	1,713	0.12%
2023/11/21	0	0.00	1	14.75	14.80	-1	1,730	-0.06%
2023/11/14	3	13.97	0	0.00	14.00	3	1,661	0.18%
2023/11/10	0	0.00	4	14.10	14.10	-4	1,693	-0.24%
2023/10/31	0	0.00	2	13.85	13.85	-2	1,896	-0.11%
2023/10/30	2	13.90	0	0.00	13.95	2	1,945	0.10%
2023/10/27	0	0.00	0	14.05	13.95	0	1,960	0.00%
2023/10/23	0	0.00	2	14.10	14.10	-2	2,169	-0.09%
2023/10/18	4	14.26	0	0.00	14.45	4	2,222	0.18%
2023/10/17	4	14.41	0	0.00	14.40	4	2,124	0.19%
2023/10/13	3	14.47	0	0.00	14.40	3	2,031	0.15%
2023/10/11	4	14.25	0	0.00	14.20	4	1,990	0.20%
2023/10/05	4	14.10	0	0.00	14.15	4	1,963	0.20%
2023/10/04	1	14.30	0	0.00	14.20	1	1,945	0.05%
2023/10/03	1	14.70	0	0.00	14.65	1	1,905	0.05%
2023/09/25	0	0.00	5	14.75	14.75	-5	2,052	-0.24%
2023/09/22	0	0.00	3	14.70	14.75	-3	2,080	-0.14%
2023/09/19	3.4	15.09	0	0.00	15.00	3.4	2,231	0.15%
2023/09/18	5	15.10	0	0.00	15.05	5	2,299	0.22%
2023/09/12	0	0.00	4	14.65	14.65	-4	2,359	-0.17%
2023/09/11	0	0.00	9	14.67	14.75	-9	2,365	-0.38%
2023/09/07	0	0.00	3	14.65	14.65	-3	2,372	-0.13%
2023/09/05	0	15.05	0	0.00	15.00	0	2,381	0.00%
2023/09/04	0	0.00	2	15.00	15.20	-2	2,386	-0.08%
2023/09/01	0	0.00	10	15.05	15.00	-10	2,393	-0.42%
2023/08/30	0	0.00	6	14.80	14.95	-6	2,510	-0.24%
2023/08/24	3	14.60	0	0.00	14.55	3	2,564	0.12%
2023/08/18	0	0.00	1	14.80	14.70	-1	2,640	-0.04%
2023/08/16	3	14.55	0	0.00	14.60	3	2,639	0.11%
2023/08/15	1	14.95	0	0.00	14.85	1	2,621	0.04%
2023/08/10	0	0.00	1	15.90	15.85	-1	2,542	-0.04%
2023/08/09	0	0.00	2	16.25	16.20	-2	2,543	-0.08%
2023/07/31	1	17.00	1	17.00	17.00	0	2,552	0.00%
2023/07/27	11	17.09	0	0.00	16.90	11	2,463	0.45%
2023/07/26	6	16.38	0	0.00	16.30	6	2,366	0.25%
2023/07/25	5	16.45	0	0.00	16.15	5	2,391	0.21%
2023/07/20	2	16.40	2	16.30	16.25	0	2,723	0.00%
2023/07/19	1	16.05	0	0.00	16.05	1	3,032	0.03%
2023/07/18	0	0.00	5	16.35	16.25	-5	3,725	-0.13%
2023/07/17	5	16.40	0	0.00	16.45	5	4,139	0.12%
2023/07/14	0	0.00	20	16.35	16.25	-20	4,146	-0.48%
2023/07/11	15	16.43	0	0.00	16.40	15	4,193	0.36%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/07	0	0.00	20	16.53	16.60	-20	4,187	-0.48%
2023/07/06	1	16.75	0	0.00	16.70	1	4,198	0.02%
2023/07/04	9	17.17	0	0.00	17.25	9	4,132	0.22%
2023/07/03	1	17.15	0	0.00	17.25	1	4,091	0.02%
2023/06/29	1	17.25	0	0.00	17.40	1	4,026	0.02%
2023/06/27	4	16.95	0	0.00	16.95	4	3,918	0.10%
2023/06/26	2	17.30	0	0.00	17.25	2	3,893	0.05%
2023/06/21	5	17.10	0	0.00	17.05	5	3,837	0.13%
2023/06/14	0	0.00	49.5	16.66	16.70	-49.5	3,824	-1.30%
2023/06/13	25	16.69	0.4	16.65	16.60	24.6	3,859	0.64%
2023/06/12	5	16.95	0	0.00	16.70	5	3,859	0.13%
2023/06/08	0	0.00	20	17.00	16.90	-20	3,922	-0.51%
2023/06/05	1	17.00	0	0.00	17.00	1	3,971	0.03%
2023/06/02	0	0.00	1	16.90	16.80	-1	3,956	-0.03%
2023/06/01	2	17.05	1	17.00	16.90	1	3,977	0.03%
2023/05/24	0	0.00	2	17.15	17.05	-2	4,029	-0.05%
2023/05/23	2	16.90	2	16.85	16.90	0	4,044	0.00%
2023/05/10	0	0.00	1	17.15	17.30	-1	4,109	-0.02%
2023/05/04	1	17.05	7	17.30	17.25	-6	4,309	-0.14%
2023/04/25	10	17.80	2	17.83	17.50	8	4,695	0.17%
2023/04/24	18	18.08	26	17.78	18.20	-8	4,601	-0.17%
2023/04/21	114	18.03	80	18.18	17.40	34	4,338	0.78%	大買/
2023/04/20	18	18.36	11	17.64	17.60	7	3,709	0.19%
2023/04/18	2	17.70	0	0.00	17.65	2	3,586	0.06%
2023/04/17	1	17.65	0	0.00	17.75	1	3,883	0.03%
2023/03/28	0	17.10	0	0.00	17.00	0	4,613	0.00%
2023/03/22	0	0.00	4	16.65	16.75	-4	4,805	-0.08%
2023/03/17	0	0.00	4	16.85	17.10	-4	4,788	-0.08%
2023/03/10	0	0.00	50	17.54	17.55	-50	4,684	-1.07%
2023/03/09	2	17.93	0	0.00	17.95	2	4,636	0.04%
2023/03/03	1	18.35	0	0.00	18.30	1	4,560	0.02%
2023/02/24	21	18.94	0	0.00	18.95	21	4,556	0.46%
2023/02/21	0	0.00	110	18.72	18.65	-110	4,546	-2.42%	大賣/鉅額交易
2023/02/20	10	18.60	5	18.70	18.90	5	4,597	0.11%
2023/02/16	20	18.48	0	0.00	18.35	20	4,690	0.43%
2023/02/09	0	0.00	51.6	18.00	18.00	-51.6	4,803	-1.07%
2023/02/07	4	18.18	4	18.19	18.25	0	4,732	0.00%
2023/02/06	0	0.00	30	18.10	18.10	-30	4,691	-0.64%
2023/02/03	0	0.00	10	18.75	18.70	-10	4,622	-0.22%
2023/02/02	0	0.00	1	18.65	18.60	-1	4,548	-0.02%
2023/02/01	9	18.49	2	18.55	18.65	7	4,444	0.16%
2023/01/31	4	18.55	0	0.00	18.75	4	4,345	0.09%
2023/01/30	0	0.00	103	18.20	18.30	-103	4,170	-2.47%	大賣/鉅額交易
2023/01/17	30	17.35	0	0.00	17.50	30	3,982	0.75%
2023/01/13	0	0.00	1	17.15	17.10	-1	3,828	-0.03%
2023/01/12	110	17.54	10	17.50	17.65	100	3,810	2.62%	大買/
2023/01/11	0	0.00	5.2	17.30	17.25	-5.2	3,684	-0.14%
2023/01/10	0	0.00	11	17.24	17.35	-11	3,635	-0.30%
2023/01/09	34	17.25	50	17.16	17.10	-16	3,554	-0.45%
2023/01/05	0	0.00	3	17.33	17.20	-3	3,295	-0.09%
2023/01/04	1	16.85	58.3	16.81	17.15	-57.3	3,003	-1.91%
2023/01/03	12	16.43	0	0.00	16.25	12	2,708	0.44%
2022/12/30	11	16.48	1	16.25	16.35	10	2,646	0.38%
2022/12/29	0	0.00	3	15.73	15.80	-3	2,510	-0.12%
2022/12/28	10	16.00	0	0.00	15.85	10	2,486	0.40%
2022/12/23	45	15.60	0	0.00	15.55	45	2,367	1.90%
2022/12/22	75	15.24	0	0.00	15.60	75	2,357	3.18%
2022/12/21	0	0.00	0	15.25	15.10	0	2,277	0.00%
2022/12/16	10	16.00	0	0.00	15.80	10	2,185	0.46%
2022/12/06	0	0.00	10	15.85	15.65	-10	1,992	-0.50%
2022/12/05	10	16.35	0	0.00	16.25	10	1,951	0.51%
2022/11/28	0	0.00	8	16.00	16.20	-8	2,009	-0.40%
2022/11/25	4	16.25	4	16.45	16.25	0	2,018	0.00%
2022/11/22	0	0.00	2	16.15	16.00	-2	2,005	-0.10%
2022/11/16	10	16.86	0	0.00	16.65	10	1,945	0.51%
2022/11/14	29	16.55	29	16.52	16.55	0	1,930	0.00%
2022/11/10	0	15.65	2	15.50	15.70	-2	1,706	-0.11%
2022/11/08	0	0.00	2	15.25	15.35	-2	1,698	-0.12%
2022/11/07	0	0.00	8	15.05	15.20	-8	1,699	-0.47%
2022/10/17	0	0.00	2	15.10	15.25	-2	1,772	-0.11%
2022/09/22	0	0.00	16	14.98	15.05	-16	2,162	-0.74%
2022/09/21	0	0.00	23	15.26	15.20	-23	2,153	-1.07%
2022/09/16	0	0.00	1	15.55	15.55	-1	2,200	-0.05%
2022/09/12	10	15.25	10	15.25	15.25	0	2,298	0.00%
2022/09/02	2	16.30	0	0.00	16.30	2	2,367	0.08%
2022/09/01	7	16.35	20	16.45	16.55	-13	2,357	-0.55%
2022/08/22	20	16.15	0	0.00	16.10	20	2,375	0.84%
2022/08/19	0	0.00	2	15.50	15.70	-2	2,268	-0.09%
2022/08/16	1	15.55	0	0.00	15.35	1	2,273	0.04%
2022/08/10	0	0.00	10	14.60	14.65	-10	2,342	-0.43%
2022/08/09	10	14.70	1	14.65	14.70	9	2,389	0.38%
2022/08/01	0	0.00	20	15.75	15.75	-20	2,830	-0.71%
2022/07/28	0	0.00	0.5	15.65	15.55	-0.5	2,899	-0.02%
2022/07/26	1	15.90	0	0.00	15.80	1	3,314	0.03%
2022/07/13	2	15.10	0	0.00	15.05	2	3,472	0.06%
2022/07/12	0	15.00	0	0.00	15.15	0	3,439	0.00%
2022/07/07	10	15.33	2	15.35	15.30	8	3,368	0.24%
2022/07/05	0	0.00	1	15.30	15.35	-1	3,349	-0.03%
2022/07/01	0	0.00	4	16.48	16.10	-4	3,294	-0.12%
2022/06/30	0	0.00	2	16.83	16.80	-2	3,261	-0.06%
2022/06/22	1	17.00	0	0.00	16.85	1	3,350	0.03%
2022/06/10	10	18.20	0	0.00	18.20	10	3,362	0.30%
2022/06/08	10	18.25	0	0.00	18.15	10	3,420	0.29%
2022/06/07	10	18.15	0	0.00	18.20	10	3,476	0.29%
2022/06/02	0	0.00	8	18.05	18.05	-8	3,693	-0.22%
2022/06/01	1	18.40	5	18.39	18.40	-4	3,819	-0.10%
2022/05/30	10	18.30	2	18.35	18.35	8	3,840	0.21%
2022/05/27	0	0.00	4	18.05	18.05	-4	3,846	-0.10%
2022/05/26	0	0.00	12	17.95	17.95	-12	3,861	-0.31%
2022/05/20	4	17.95	2	17.90	17.95	2	4,051	0.05%
2022/05/18	10	17.85	14	18.01	18.00	-4	4,072	-0.10%
2022/05/17	0	0.00	4	17.63	17.70	-4	4,040	-0.10%
2022/05/16	1	17.65	12	17.78	17.55	-11	4,012	-0.27%
2022/05/13	0	0.00	6	17.73	17.80	-6	3,958	-0.15%
2022/05/12	0	18.10	17	18.10	17.30	-17	3,961	-0.43%
2022/05/11	0	0.00	12	19.03	18.75	-12	3,796	-0.32%
2022/05/10	2	19.20	25	19.71	19.35	-23	3,739	-0.62%
2022/05/09	0	0.00	24	19.74	19.55	-24	3,687	-0.65%
2022/05/05	5	20.30	0	0.00	20.35	5	3,816	0.13%
2022/05/04	0	0.00	1	20.30	20.30	-1	3,881	-0.03%
2022/05/03	5	21.37	1	21.30	20.70	4	3,859	0.10%
2022/04/27	1	19.70	0	0.00	20.05	1	3,623	0.03%
2022/04/22	0	21.35	0	0.00	21.40	0	3,660	0.00%
2022/04/20	0	0.00	9	21.10	21.15	-9	3,701	-0.24%
2022/04/18	0	0.00	1	20.40	20.35	-1	3,820	-0.03%
2022/04/15	0	0.00	4	20.65	20.65	-4	3,876	-0.10%
2022/04/12	0	0.00	36	20.44	20.35	-36	4,015	-0.90%
2022/04/11	0	0.00	2	20.80	20.75	-2	4,033	-0.05%
2022/04/08	0	0.00	5	21.15	21.30	-5	4,070	-0.12%
2022/04/06	5	21.50	0	0.00	21.50	5	4,130	0.12%
2022/03/30	2	21.15	0	0.00	21.30	2	4,694	0.04%
2022/03/23	1	21.35	0.3	21.40	21.35	0.7	4,694	0.02%
2022/03/21	0	0.00	2	21.45	21.50	-2	4,885	-0.04%
2022/03/18	0	0.00	2	21.20	21.15	-2	5,233	-0.04%
2022/03/17	0	0.00	4	20.83	20.95	-4	5,248	-0.08%
2022/03/14	1	21.25	3	21.28	20.85	-2	5,376	-0.04%
2022/03/10	0	0.00	2	20.08	20.40	-2	5,400	-0.04%
2022/03/09	2	19.70	2	19.60	19.55	0	5,402	0.00%
2022/03/08	1	19.59	1	19.30	19.20	0	5,494	0.00%
2022/03/07	1	20.45	0	0.00	20.15	1	5,424	0.02%
2022/02/24	0	21.95	20	21.70	21.70	-20	5,783	-0.35%
2022/02/23	1	22.30	0	0.00	22.40	1	5,727	0.02%
2022/02/22	10	22.50	2	22.55	22.45	8	5,772	0.14%
2022/02/21	0	0.00	15	23.20	23.20	-15	5,849	-0.26%
2022/02/18	0	0.00	45	22.54	22.50	-45	5,964	-0.75%
2022/02/17	0	0.00	5	22.53	22.55	-5	6,082	-0.08%
2022/02/16	0	0.00	3	22.45	22.50	-3	6,176	-0.05%
2022/02/15	0	0.00	2	22.50	22.30	-2	6,216	-0.03%
2022/02/14	0	0.00	2	22.40	22.40	-2	6,296	-0.03%
2022/02/11	0	0.00	11	22.90	22.90	-11	6,319	-0.17%
2022/02/10	2	23.20	1	23.20	23.20	1	6,373	0.02%
2022/02/08	1	22.95	10	23.00	23.10	-9	6,500	-0.14%
2022/02/07	1	22.25	0	0.00	22.70	1	6,516	0.02%
2022/01/25	1	22.00	10	22.20	22.05	-9	7,132	-0.13%
2022/01/24	0	0.00	1	22.35	22.50	-1	7,333	-0.01%
2022/01/21	1	22.85	0	0.00	22.85	1	7,444	0.01%
2022/01/14	0	0.00	10	23.15	23.15	-10	7,691	-0.13%
2022/01/13	0	0.00	5	23.60	23.60	-5	7,693	-0.06%
2022/01/12	0.1	23.05	12	23.51	23.55	-11.9	7,741	-0.15%
2022/01/10	1	23.40	2	23.28	23.45	-1	7,762	-0.01%
2022/01/07	0	0.00	11	23.69	23.50	-11	7,758	-0.14%
2022/01/04	1	23.90	0	0.00	23.90	1	8,033	0.01%
2021/12/29	1	24.45	3.4	24.34	24.45	-2.4	8,814	-0.03%
2021/12/28	0.2	24.45	0	0.00	24.25	0.2	8,912	0.00%
2021/12/24	2	24.55	2	24.55	24.55	0	8,872	0.00%
2021/12/23	0	0.00	5	24.15	24.20	-5	8,763	-0.06%
2021/12/21	0	0.00	1	23.70	23.85	-1	9,672	-0.01%
2021/12/20	1	23.95	16	23.78	23.75	-15	10,919	-0.14%
2021/12/17	0	0.00	3	23.67	23.70	-3	11,626	-0.03%
2021/12/16	7	23.44	2	23.45	23.40	5	11,709	0.04%
2021/12/15	26	23.48	0	0.00	23.50	26	11,757	0.22%
2021/12/14	56	24.11	0.3	23.70	23.60	55.7	11,674	0.48%
2021/12/09	5	24.18	16	24.43	24.10	-11	11,418	-0.10%
2021/12/07	10	24.68	1	24.80	24.55	9	11,364	0.08%
2021/12/06	3	24.43	0	0.00	24.60	3	11,348	0.03%
2021/12/03	6	24.53	3	24.88	24.55	3	11,460	0.03%
2021/12/02	3	24.67	0	0.00	24.55	3	11,521	0.03%
2021/12/01	0	0.00	2	23.80	24.10	-2	11,489	-0.02%
2021/11/30	11	23.86	3	24.10	24.15	8	11,498	0.07%
2021/11/29	11	23.70	0	0.00	23.70	11	11,497	0.10%
2021/11/25	3	25.15	16	24.95	25.15	-13	11,641	-0.11%
2021/11/24	3	24.55	2	24.95	24.90	1	11,883	0.01%
2021/11/23	4	24.58	0	0.00	24.30	4	12,181	0.03%
2021/11/19	1	24.90	5	25.00	25.00	-4	12,794	-0.03%
2021/11/18	0	0.00	3	25.25	25.35	-3	13,135	-0.02%
2021/11/16	2	25.63	2	25.35	25.45	0	14,031	0.00%
2021/11/15	0	0.00	4	25.08	25.00	-4	14,288	-0.03%
2021/11/11	0	0.00	12	25.31	25.25	-12	14,487	-0.08%
2021/11/10	0	0.00	2	25.53	25.25	-2	14,686	-0.01%
2021/11/09	1	25.50	0	0.00	25.50	1	14,727	0.01%
2021/11/08	13	25.51	10	25.50	25.50	3	14,830	0.02%
2021/11/05	2	24.90	0	0.00	25.20	2	14,893	0.01%
2021/11/04	6	25.03	0	0.00	25.10	6	14,941	0.04%
2021/11/03	10	25.58	0	0.00	25.55	10	14,868	0.07%
2021/11/02	5	25.60	5	25.63	25.75	0	14,598	0.00%
2021/11/01	16	24.75	23	24.44	24.70	-7	14,140	-0.05%
2021/10/29	11	23.95	0	0.00	24.00	11	13,986	0.08%
2021/10/26	1	23.60	0	0.00	23.50	1	13,963	0.01%
2021/10/22	11	24.01	17	23.98	23.85	-6	14,236	-0.04%
2021/10/20	10	24.05	1	24.10	23.90	9	14,407	0.06%
2021/10/19	2	23.78	1	23.70	23.75	1	14,536	0.01%
2021/10/18	11	23.82	0	0.00	23.75	11	14,696	0.07%
2021/10/15	1	23.65	0	0.00	23.60	1	14,801	0.01%
2021/10/13	1	22.95	1	23.00	22.95	0	14,981	0.00%
2021/10/12	3	23.32	1	23.45	23.35	2	15,093	0.01%
2021/10/08	2	23.88	1	24.60	23.80	1	15,197	0.01%
2021/10/07	12	24.58	1	24.55	24.60	11	15,341	0.07%
2021/10/06	14	24.95	1	25.15	24.40	13	15,683	0.08%
2021/10/05	2	25.55	0	0.00	26.20	2	15,845	0.01%
2021/10/04	1	26.80	16	26.48	26.00	-15	16,253	-0.09%
2021/10/01	3	26.98	52	26.80	26.60	-49	17,458	-0.28%
2021/09/30	1	27.60	1	27.70	28.15	0	19,544	0.00%
2021/09/29	1	27.35	0	0.00	27.35	1	20,578	0.00%
2021/09/28	62	28.87	70	28.71	28.00	-8	20,798	-0.04%
2021/09/27	35	29.02	36	29.06	29.10	-1	20,738	0.00%
2021/09/24	7	27.76	31	27.62	27.50	-24	20,876	-0.11%
2021/09/23	0	0.00	5	25.29	26.30	-5	21,071	-0.02%
2021/09/22	5	25.10	0	0.00	25.15	5	21,199	0.02%
2021/09/17	11	25.92	0	0.00	25.90	11	21,437	0.05%
2021/09/16	3	26.35	0	0.00	26.20	3	21,692	0.01%
2021/09/14	1	26.50	1	26.70	26.50	0	23,056	0.00%
2021/09/13	1	26.60	0	0.00	26.95	1	24,384	0.00%
2021/09/10	2	27.20	2	27.00	26.90	0	24,983	0.00%
2021/09/09	0	0.00	3	26.60	26.85	-3	25,064	-0.01%
2021/09/08	3	26.40	1.1	26.68	26.15	1.9	25,148	0.01%
2021/09/06	4	27.00	7	27.04	27.05	-3	25,237	-0.01%
2021/09/03	8	27.46	2	27.35	27.35	6	25,676	0.02%
2021/09/02	1	27.40	1.1	27.46	27.40	-0.1	26,116	0.00%
2021/09/01	0	0.00	2	28.10	28.05	-2	26,306	-0.01%
2021/08/31	30	28.22	0	0.00	28.20	30	26,884	0.11%
2021/08/30	25	28.92	10	29.21	28.80	15	28,273	0.05%
2021/08/27	80	30.39	78	30.02	29.80	2	28,864	0.01%
2021/08/26	4	30.38	26	30.30	30.40	-22	30,057	-0.07%
2021/08/25	8	30.22	13	30.36	29.80	-5	30,309	-0.02%
2021/08/24	7	30.01	28	30.17	30.20	-21	30,105	-0.07%
2021/08/23	4	29.06	7	29.46	29.80	-3	29,992	-0.01%
2021/08/20	80	28.90	73.2	29.26	29.35	6.8	29,683	0.02%
2021/08/19	27	28.02	15	27.79	27.25	12	29,232	0.04%
2021/08/18	23	26.52	4	26.59	27.65	19	28,981	0.07%
2021/08/17	14	27.54	6	27.83	27.20	8	29,034	0.03%
2021/08/16	3	28.25	4.2	28.15	28.20	-1.2	29,325	0.00%
2021/08/12	1	27.45	4	28.10	27.45	-3	29,479	-0.01%
2021/08/11	8	27.25	0	0.00	27.25	8	29,712	0.03%
2021/08/06	1	27.70	0	0.00	27.50	1	30,886	0.00%
2021/08/05	2	27.70	0	0.00	27.70	2	31,285	0.01%
2021/08/04	0	0.00	0.2	28.15	28.00	-0.2	32,036	0.00%
2021/08/03	1	27.75	0	0.00	27.90	1	33,285	0.00%
2021/08/02	13	27.64	0	0.00	28.10	13	33,857	0.04%
2021/07/30	17	28.34	0	0.00	28.25	17	33,900	0.05%
2021/07/29	1	28.15	2	28.60	28.85	-1	34,038	0.00%
2021/07/28	18	26.61	82.1	26.98	26.75	-64.1	34,043	-0.19%
2021/07/27	14	27.66	5	27.70	27.50	9	34,246	0.03%
2021/07/26	12	28.14	15	28.25	28.10	-3	34,397	-0.01%
2021/07/23	10	29.00	5	29.05	29.00	5	34,542	0.01%
2021/07/22	13	27.93	12	27.95	27.90	1	34,617	0.00%
2021/07/21	14	28.22	12	28.04	27.95	2	34,729	0.01%
2021/07/20	14	28.86	8	28.69	28.70	6	35,260	0.02%
2021/07/19	15	29.60	15	29.82	29.75	0	35,762	0.00%
2021/07/16	10	29.45	0	0.00	29.55	10	37,051	0.03%
2021/07/15	33	29.20	5	29.70	29.80	28	37,296	0.08%
2021/07/14	28	28.56	42	28.80	28.65	-14	37,389	-0.04%
2021/07/13	42	29.22	218	29.19	28.55	-176	37,654	-0.47%	大賣/鉅額交易
2021/07/12	71	30.77	54.1	30.61	30.00	16.9	37,373	0.05%
2021/07/09	37	31.02	70.1	30.92	30.60	-33.1	37,170	-0.09%
2021/07/08	333.2	31.33	54	32.65	31.20	279.2	37,200	0.75%	大買/鉅額交易
2021/07/07	180.3	31.43	266	32.20	33.00	-85.7	37,498	-0.23%	大買/大賣/
2021/07/06	55	30.27	29	30.97	30.20	26	36,604	0.07%
2021/07/05	4	29.03	7	29.40	29.30	-3	35,690	-0.01%
2021/07/02	51	29.51	47.1	29.67	28.75	3.9	35,679	0.01%
2021/07/01	52	29.34	209	29.45	29.15	-157	35,241	-0.45%	大賣/鉅額交易
2021/06/30	161	29.10	43	29.05	29.10	118	34,075	0.35%	大買/鉅額交易
2021/06/29	6	27.90	20	28.15	27.95	-14	33,456	-0.04%
2021/06/28	22	27.84	27	27.92	28.05	-5	33,345	-0.02%
2021/06/25	0	0.00	40	28.42	28.40	-40	33,139	-0.12%
2021/06/24	59	28.21	79	28.52	28.05	-20	33,230	-0.06%
2021/06/23	84	29.42	25.1	28.96	28.00	58.9	32,962	0.18%
2021/06/22	83.1	28.48	107	28.42	28.35	-23.9	32,133	-0.07%	大賣/
2021/06/21	18	26.64	60	27.10	27.20	-42	31,048	-0.14%
2021/06/18	4	25.88	14	25.87	26.20	-10	30,521	-0.03%
2021/06/17	3	25.87	4	26.04	26.05	-1	30,515	0.00%
2021/06/16	12	25.88	4	26.40	25.75	8	30,607	0.03%
2021/06/15	2	26.22	93	26.19	26.20	-91	30,771	-0.30%
2021/06/11	8	25.96	10	25.83	25.80	-2	30,806	-0.01%
2021/06/09	16	26.25	17	26.62	25.80	-1	30,328	0.00%
2021/06/08	26	26.97	249	27.12	26.95	-223	30,281	-0.74%	大賣/鉅額交易
2021/06/07	261	26.75	15	26.88	26.75	246	30,078	0.82%	大買/鉅額交易
2021/06/04	9	25.98	8	25.90	25.45	1	29,176	0.00%
2021/06/03	69	26.42	36	26.32	26.30	33	28,926	0.11%
2021/06/02	5	24.46	27	24.99	25.00	-22	27,737	-0.08%
2021/06/01	0	0.00	3	24.10	24.05	-3	27,738	-0.01%
2021/05/31	25	23.60	4	23.71	23.45	21	28,031	0.07%
2021/05/28	11	23.30	6	23.65	23.40	5	28,241	0.02%
2021/05/27	0	0.00	11	22.65	22.55	-11	28,840	-0.04%
2021/05/26	14	22.51	1	22.60	22.65	13	28,940	0.04%
2021/05/25	5	22.46	2	22.60	22.45	3	29,170	0.01%
2021/05/24	40	22.62	0	0.00	22.50	40	29,306	0.14%
2021/05/21	0	0.00	21	21.30	21.80	-21	29,216	-0.07%
2021/05/20	61	20.88	32	21.18	20.90	29	29,656	0.10%
2021/05/19	23	21.06	40	21.64	21.65	-17	29,814	-0.06%
2021/05/18	37	20.75	24	20.61	21.40	13	29,967	0.04%
2021/05/17	63	20.05	7	20.01	19.75	56	29,750	0.19%
2021/05/14	43	22.02	2	23.10	21.90	41	29,442	0.14%
2021/05/13	49	22.75	1	23.00	22.75	48	29,129	0.16%
2021/05/12	5	25.06	3	25.93	24.30	2	28,784	0.01%
2021/05/11	60	28.56	14	28.52	27.00	46	28,130	0.16%
2021/05/10	5	28.07	8	28.16	27.70	-3	26,837	-0.01%
2021/05/07	20	25.53	1	26.00	26.30	19	26,299	0.07%
2021/05/06	53	26.02	12	26.75	26.05	41	26,174	0.16%
2021/05/05	14	26.64	3	26.80	26.20	11	26,135	0.04%
2021/05/04	0	0.00	18	25.71	25.65	-18	26,011	-0.07%
2021/05/03	4	28.41	0	0.00	27.75	4	25,692	0.02%
2021/04/29	20	29.50	2	29.30	29.20	18	25,556	0.07%
2021/04/28	3	29.50	10	29.75	29.50	-7	25,490	-0.03%
2021/04/27	5	28.94	22	29.00	29.05	-17	25,392	-0.07%
2021/04/26	36.4	29.74	45	29.87	29.45	-8.6	25,277	-0.03%
2021/04/23	10	28.75	33	28.83	28.80	-23	24,765	-0.09%
2021/04/22	52	29.16	62	29.60	28.15	-10	24,382	-0.04%
2021/04/21	3	28.83	5	28.60	28.50	-2	23,289	-0.01%
2021/04/20	6	28.06	7	27.91	28.15	-1	22,959	0.00%
2021/04/19	29	28.42	30	28.52	28.60	-1	22,984	0.00%
2021/04/16	12	27.24	15	27.37	27.35	-3	22,491	-0.01%
2021/04/15	24	26.98	3	26.58	26.55	21	22,548	0.09%
2021/04/14	47	26.47	42	26.87	26.50	5	22,414	0.02%
2021/04/13	125	28.83	54.4	28.61	27.45	70.6	22,241	0.32%	大買/
2021/04/12	56	26.92	156.1	27.56	27.70	-100.1	21,035	-0.48%	大賣/
2021/04/09	17	25.24	0	25.20	25.20	17	20,166	0.08%
2021/04/08	0	0.00	8	25.63	25.75	-8	20,195	-0.04%
2021/04/07	42	25.33	0	0.00	25.20	42	20,189	0.21%
2021/04/06	7	25.11	0	25.50	25.45	7	21,139	0.03%
2021/04/01	0.2	25.15	10	25.47	25.40	-9.8	21,886	-0.04%
2021/03/31	5	25.08	1	25.15	25.00	4	22,025	0.02%
2021/03/30	2.2	25.03	15	25.15	25.05	-12.8	22,293	-0.06%
2021/03/29	6	25.29	2	25.10	25.15	4	22,530	0.02%
2021/03/26	0	0.00	2	24.65	24.65	-2	22,966	-0.01%
2021/03/25	2	24.50	8	24.56	24.35	-6	23,415	-0.03%
2021/03/24	0	0.00	2	25.10	24.70	-2	23,412	-0.01%
2021/03/23	22	24.29	2	24.40	24.20	20	23,728	0.08%
2021/03/22	0	0.00	0.1	24.35	24.55	-0.1	24,839	0.00%
2021/03/19	1	24.25	3	24.53	24.35	-2	25,482	-0.01%
2021/03/18	14	24.60	0	24.65	24.65	14	25,393	0.06%
2021/03/17	16	24.57	8.7	24.93	25.00	7.3	25,353	0.03%
2021/03/16	19	25.42	100.6	25.22	25.05	-81.6	25,596	-0.32%
2021/03/15	7.2	26.12	2	26.30	26.00	5.2	25,472	0.02%
2021/03/12	4	25.85	17	26.24	26.50	-13	25,862	-0.05%
2021/03/11	27	26.56	3.2	26.75	26.20	23.8	25,667	0.09%
2021/03/10	27	26.34	122.8	26.23	26.60	-95.8	25,320	-0.38%	大賣/
2021/03/09	10	25.75	43	26.06	26.60	-33	24,847	-0.13%
2021/03/08	10	25.70	2	25.50	25.25	8	24,442	0.03%
2021/03/05	13	25.18	155	25.90	25.10	-142	24,446	-0.58%	大賣/鉅額交易
2021/03/04	15	25.62	48	25.61	25.35	-33	24,527	-0.13%
2021/03/03	2	24.20	108	25.00	25.10	-106	24,643	-0.43%	大賣/鉅額交易
2021/03/02	12	25.05	89.9	26.29	23.85	-77.9	24,673	-0.32%
2021/02/26	11	24.09	15	24.62	24.55	-4	23,870	-0.02%
2021/02/25	2	24.90	0	0.00	24.50	2	23,628	0.01%
2021/02/24	13	24.13	0	0.00	23.75	13	23,315	0.06%
2021/02/23	5	24.78	3	25.02	24.90	2	22,923	0.01%
2021/02/22	8	24.68	9	24.66	24.40	-1	22,613	0.00%
2021/02/19	10	23.90	28	23.86	24.00	-18	21,988	-0.08%
2021/02/18	5	22.99	25	23.15	23.40	-20	21,673	-0.09%
2021/02/17	41	21.93	2.1	22.16	22.60	38.9	21,185	0.18%
2021/02/02	24	19.82	2	20.05	20.10	22	21,054	0.10%
2021/02/01	15	19.17	0	0.00	19.80	15	21,016	0.07%
2021/01/28	0	0.00	2	19.05	19.55	-2	20,941	-0.01%
2021/01/27	0	0.00	11	19.38	19.45	-11	20,916	-0.05%
2021/01/25	11	20.09	0	0.00	20.25	11	20,681	0.05%
2021/01/22	2	19.35	6	19.44	19.80	-4	20,700	-0.02%
2021/01/21	26	19.43	0	0.00	19.55	26	20,658	0.13%
2021/01/20	1	19.80	0	0.00	19.70	1	20,550	0.00%
2021/01/19	2	20.70	1.1	20.65	20.45	0.9	20,529	0.00%
2021/01/18	1	20.70	2	20.33	20.75	-1	20,590	0.00%
2021/01/15	7	20.48	13	20.84	20.50	-6	20,512	-0.03%
2021/01/14	7	20.97	12	21.01	21.10	-5	20,317	-0.02%
2021/01/13	5	21.63	2	21.40	21.50	3	20,062	0.01%
2021/01/12	17	21.85	3	21.65	21.65	14	19,936	0.07%
2021/01/11	2	23.00	4	22.78	22.75	-2	19,579	-0.01%
2021/01/08	3	22.60	2	22.80	23.00	1	19,476	0.01%
2021/01/07	6	22.47	4.1	22.57	22.35	1.9	19,165	0.01%
2021/01/06	8	22.43	4	22.71	22.30	4	19,005	0.02%
2021/01/05	5	22.41	2	22.38	22.40	3	18,620	0.02%
2021/01/04	23.1	23.12	8	23.71	23.00	15.1	18,298	0.08%
2020/12/31	26	23.18	36	23.17	23.25	-10	17,806	-0.06%
2020/12/30	12	23.37	11	23.58	23.20	1	17,598	0.01%
2020/12/29	37	23.85	39	24.10	23.55	-2	17,264	-0.01%
2020/12/28	24	23.16	29	23.01	23.30	-5	16,048	-0.03%
2020/12/25	28	22.53	5	22.05	22.00	23	15,075	0.15%
2020/12/24	4	22.58	0	0.00	22.60	4	14,630	0.03%
2020/12/23	10	21.81	2	21.93	21.85	8	14,265	0.06%
2020/12/22	23	22.08	4	23.15	21.10	19	14,034	0.14%
2020/12/21	9	21.96	25	21.80	22.15	-16	13,356	-0.12%
2020/12/18	36	21.59	33.3	21.67	21.70	2.7	12,909	0.02%
2020/12/17	23	21.47	53	21.66	21.65	-30	12,765	-0.24%
2020/12/16	33	22.27	78	21.93	21.95	-45	12,331	-0.36%
2020/12/15	30	20.65	19	20.92	20.85	11	11,296	0.10%
2020/12/14	11	20.00	2	20.15	20.05	9	10,747	0.08%
2020/12/11	13	19.72	3	19.45	19.70	10	11,001	0.09%
2020/12/10	18	20.26	2	19.75	20.05	16	10,978	0.15%
2020/12/09	4	19.80	10	20.05	20.05	-6	10,723	-0.06%
2020/12/08	23	19.50	19	19.52	19.80	4	10,876	0.04%
2020/12/07	3	18.95	1	18.55	18.60	2	10,537	0.02%
2020/12/03	16	18.76	10	18.73	18.65	6	10,834	0.06%
2020/12/02	1	19.45	0	0.00	19.20	1	10,983	0.01%
2020/12/01	0	0.00	4	18.95	19.40	-4	10,885	-0.04%
2020/11/30	20	19.44	8	19.35	19.05	12	10,762	0.11%
2020/11/27	61	18.71	16	18.59	18.50	45	10,297	0.44%
2020/11/26	4	18.08	5	18.08	18.10	-1	10,050	-0.01%
2020/11/25	0	0.00	51	17.23	16.95	-51	10,420	-0.49%
2020/11/20	2	16.90	0	0.00	17.00	2	12,641	0.02%
2020/11/18	0	0.00	3	17.10	17.05	-3	12,690	-0.02%
2020/11/13	7	17.01	2	17.50	16.85	5	12,720	0.04%
2020/11/12	1	16.95	12	17.10	17.00	-11	12,352	-0.09%
2020/11/11	2	17.15	13	17.10	17.05	-11	12,385	-0.09%
2020/11/05	20	16.15	25	16.14	16.20	-5	12,325	-0.04%
2020/10/29	3	16.50	0	0.00	16.45	3	12,502	0.02%
2020/10/28	0	0.00	2	17.10	16.80	-2	12,444	-0.02%
2020/10/27	1	17.50	1	17.55	17.35	0	12,406	0.00%
2020/10/26	17	17.18	14	17.22	17.40	3	12,249	0.02%
2020/10/23	1	16.75	1	16.70	16.80	0	12,015	0.00%
2020/10/21	5	16.00	1	16.25	16.10	4	11,877	0.03%
2020/10/20	19	15.99	0	0.00	16.00	19	11,898	0.16%
2020/10/19	4	16.08	0	0.00	16.25	4	11,898	0.03%
2020/10/16	1	16.15	0	0.00	16.15	1	11,900	0.01%
2020/10/08	0	0.00	2	16.95	16.80	-2	12,442	-0.02%
2020/10/06	0	0.00	1	17.20	16.95	-1	12,455	-0.01%
2020/09/30	2	16.75	3	16.75	16.75	-1	12,476	-0.01%
2020/09/25	10	16.56	1	17.15	16.50	9	12,726	0.07%
2020/09/24	10	16.80	2	17.10	16.70	8	12,623	0.06%
2020/09/23	0	0.00	1	17.55	17.65	-1	12,487	-0.01%
2020/09/22	15	17.40	16	17.74	17.45	-1	12,466	-0.01%
2020/09/21	15	18.03	0	0.00	17.90	15	12,326	0.12%
2020/09/17	1	18.15	15	18.30	18.20	-14	12,245	-0.11%
2020/09/16	7	18.20	8	18.33	18.55	-1	12,087	-0.01%
2020/09/15	2	18.00	2	17.85	17.90	0	11,716	0.00%
2020/09/14	30	17.60	2	17.63	17.70	28	11,687	0.24%
2020/09/11	3	17.90	0	0.00	17.45	3	11,673	0.03%
2020/09/10	0	0.00	5	17.59	17.70	-5	11,860	-0.04%
2020/09/09	2	17.00	2	17.50	17.45	0	12,503	0.00%
2020/09/08	0	0.00	10	17.47	17.25	-10	12,463	-0.08%
2020/09/07	126	17.61	41	17.60	17.40	85	12,358	0.69%	大買/
2020/09/04	23	16.88	15	16.90	17.05	8	12,113	0.07%
2020/09/03	6	17.03	15.5	17.29	17.20	-9.5	12,388	-0.08%
2020/09/01	0	0.00	18	17.20	17.05	-18	12,117	-0.15%
2020/08/31	32	17.09	17	17.24	17.45	15	11,852	0.13%
2020/08/28	20	16.45	55	16.43	16.40	-35	11,091	-0.32%
2020/08/27	2	15.68	3	15.45	15.15	-1	10,286	-0.01%
2020/08/26	0	0.00	2	15.15	15.30	-2	9,435	-0.02%
2020/08/25	30	14.00	0	0.00	13.95	30	9,154	0.33%
2020/08/20	0	0.00	1	13.85	13.75	-1	9,783	-0.01%
2020/08/19	2	14.50	0	0.00	14.50	2	9,664	0.02%
2020/08/18	0	0.00	4	14.90	14.75	-4	9,610	-0.04%
2020/08/13	0	0.00	2	14.95	14.90	-2	9,576	-0.02%
2020/08/11	0	0.00	1	15.05	15.05	-1	9,856	-0.01%
2020/08/10	21	15.01	1	15.35	15.00	20	9,791	0.20%
2020/08/07	0	0.00	4	14.98	14.85	-4	9,679	-0.04%
2020/08/06	6	14.78	2	14.75	14.90	4	9,658	0.04%
2020/08/03	2	14.25	0	0.00	14.40	2	9,745	0.02%
2020/07/29	2	14.30	0	0.00	14.30	2	10,326	0.02%
2020/07/23	0	0.00	18	14.90	14.85	-18	10,370	-0.17%
2020/07/21	18	15.07	1	15.05	14.90	17	10,347	0.16%
2020/07/20	0	0.00	5	14.99	15.10	-5	10,242	-0.05%
2020/07/16	0	0.00	23	14.95	14.90	-23	10,092	-0.23%
2020/07/15	5	14.72	8	14.94	14.75	-3	10,012	-0.03%
2020/07/14	0	0.00	9	14.45	14.30	-9	9,794	-0.09%
2020/07/13	0	0.00	4	14.30	14.30	-4	9,803	-0.04%
2020/07/10	0	0.00	2	14.00	13.95	-2	10,023	-0.02%
2020/07/09	0	0.00	3	14.75	14.40	-3	10,033	-0.03%
2020/07/08	0	0.00	3	14.58	14.60	-3	10,021	-0.03%
2020/07/07	6	14.43	1	14.45	14.45	5	9,954	0.05%
2020/07/06	0	0.00	37	14.37	14.70	-37	9,943	-0.37%
2020/06/19	2	14.63	1	14.55	14.45	1	10,290	0.01%
2020/06/18	3	14.95	2	14.90	14.85	1	10,179	0.01%
2020/06/16	20	15.10	31.3	14.78	15.10	-11.3	9,644	-0.12%
2020/06/15	16	14.05	6	14.13	13.75	10	8,973	0.11%
2020/06/12	0	0.00	2	13.35	13.45	-2	8,919	-0.02%
2020/06/11	0	0.00	2	13.70	13.60	-2	9,002	-0.02%
2020/06/10	0	0.00	25.1	14.20	13.85	-25.1	9,104	-0.28%
2020/06/09	0	0.00	1	13.75	13.90	-1	9,041	-0.01%
2020/06/05	0	0.00	2	13.80	13.65	-2	9,508	-0.02%
2020/06/03	1	13.85	4	13.90	13.75	-3	9,877	-0.03%
2020/06/01	0	0.00	30	13.20	13.25	-30	10,142	-0.30%
2020/05/29	30	13.30	0	0.00	13.20	30	10,505	0.29%
2020/05/28	0	0.00	4	13.25	13.10	-4	10,702	-0.04%
2020/05/19	8	12.55	8	12.80	12.80	0	14,879	0.00%
2020/05/15	0	0.00	12	12.16	12.00	-12	15,174	-0.08%
2020/05/14	21	12.05	6	12.23	12.05	15	15,208	0.10%
2020/05/13	0	0.00	2	12.48	12.45	-2	15,125	-0.01%
2020/05/12	2	12.60	7	12.62	12.60	-5	15,106	-0.03%
2020/05/11	0	0.00	4	12.49	12.55	-4	15,021	-0.03%
2020/05/07	0	0.00	20	12.60	12.30	-20	14,839	-0.13%
2020/05/06	3	12.85	0	0.00	12.45	3	14,409	0.02%
2020/04/29	1	13.25	30	13.30	13.15	-29	14,217	-0.20%
2020/04/28	0	0.00	2	13.10	13.10	-2	14,145	-0.01%
2020/04/27	1	12.95	25	13.20	13.00	-24	14,252	-0.17%
2020/04/24	2	12.50	0	0.00	12.40	2	14,183	0.01%
2020/04/22	0	0.00	2	12.50	12.45	-2	14,342	-0.01%
2020/04/20	0	0.00	4	12.98	13.05	-4	14,296	-0.03%
2020/04/16	0	0.00	5	13.05	13.10	-5	14,182	-0.04%
2020/04/15	27	13.00	25	13.30	13.35	2	14,176	0.01%
2020/04/10	0	0.00	20	12.63	12.60	-20	14,301	-0.14%
2020/04/08	2	12.25	4	12.45	12.50	-2	14,715	-0.01%
2020/04/07	20	12.68	0	0.00	12.35	20	14,648	0.14%
2020/04/06	6	12.45	20	12.10	12.35	-14	14,582	-0.10%
2020/04/01	20	11.78	2	12.00	11.95	18	14,596	0.12%
2020/03/27	4	11.76	0.2	11.50	11.40	3.8	14,844	0.03%
2020/03/25	3	11.55	3	11.68	11.65	0	14,807	0.00%
2020/03/24	0	0.00	1	11.40	11.25	-1	14,670	-0.01%
2020/03/23	81	10.85	0	0.00	10.95	81	14,700	0.55%
2020/03/20	0	0.00	5	11.49	11.40	-5	14,672	-0.03%
2020/03/19	8	10.94	0	0.00	10.70	8	14,718	0.05%
2020/03/18	6	12.52	10	11.85	11.85	-4	14,753	-0.03%
2020/03/17	4.2	12.44	14	12.87	12.75	-9.8	14,623	-0.07%
2020/03/13	11	13.16	8	13.48	13.50	3	14,271	0.02%
2020/03/12	9	14.77	10	15.22	14.35	-1	14,018	-0.01%
2020/03/11	20	16.09	57	15.94	15.90	-37	13,831	-0.27%
2020/03/10	3	16.03	104	16.30	16.45	-101	13,569	-0.74%	大賣/鉅額交易
2020/03/09	20	17.20	52.3	16.42	16.20	-32.3	13,285	-0.24%
2020/03/06	9.1	16.93	1	17.10	16.90	8.1	13,005	0.06%
2020/03/05	4	17.24	4	17.45	17.50	0	12,656	0.00%
2020/03/04	47	17.61	7	17.43	17.60	40	12,393	0.32%
2020/03/03	48	18.11	22	18.07	18.05	26	11,946	0.22%
2020/03/02	53	18.40	36	18.31	17.90	17	11,585	0.15%
2020/02/27	105.1	18.71	14	18.48	18.20	91.1	11,017	0.83%	大買/
2020/02/26	1.1	17.73	192	18.00	18.05	-190.9	9,546	-2.00%	大賣/鉅額交易
2020/02/25	1	16.30	2	16.55	16.45	-1	8,046	-0.01%
2020/02/24	24	16.43	26	16.50	16.60	-2	7,737	-0.03%
2020/02/21	1	15.90	7	16.14	16.25	-6	7,447	-0.08%
2020/02/20	3	16.45	4.2	16.53	16.10	-1.2	7,157	-0.02%
2020/02/19	8	15.66	3	15.60	15.85	5	6,594	0.08%
2020/02/18	0	0.00	44	14.98	15.05	-44	6,160	-0.71%
2020/02/17	0	0.00	17	14.41	14.50	-17	5,958	-0.29%
2020/02/14	0	0.00	10	14.25	14.25	-10	5,894	-0.17%
2020/02/13	5	14.13	11	14.11	14.05	-6	5,930	-0.10%
2020/02/11	0	0.00	15	14.10	14.10	-15	6,007	-0.25%
2020/02/10	0	0.00	23	13.85	13.80	-23	6,031	-0.38%
2020/02/07	0	0.00	55	14.00	14.05	-55	6,037	-0.91%
2020/02/06	0	0.00	5	13.85	13.85	-5	6,019	-0.08%
2020/02/05	0	0.00	26	13.57	13.65	-26	6,017	-0.43%
2020/02/04	3	13.53	15	13.47	13.45	-12	5,973	-0.20%
2020/02/03	0	0.00	25	13.26	13.40	-25	5,965	-0.42%
2020/01/31	0	0.00	68	13.84	13.80	-68	5,836	-1.17%
2020/01/30	3	13.72	172	13.76	13.60	-169	5,811	-2.91%	大賣/鉅額交易
2020/01/17	2	14.98	1	14.95	14.95	1	5,677	0.02%
2020/01/16	3	14.75	0	0.00	14.85	3	5,645	0.05%
2020/01/13	0	0.00	2	15.30	15.20	-2	5,521	-0.04%
2020/01/09	1	15.30	8	15.44	15.50	-7	5,566	-0.13%
2020/01/08	1	15.20	0	0.00	15.20	1	5,523	0.02%
2020/01/07	2	15.60	131	15.72	15.60	-129	5,417	-2.38%	大賣/鉅額交易
2020/01/06	1	15.55	1	15.90	15.90	0	5,266	0.00%
2020/01/03	9	16.09	6	15.95	15.70	3	5,073	0.06%
2020/01/02	3	15.75	4	15.46	15.75	-1	4,772	-0.02%
2019/12/31	130	15.03	0	0.00	15.05	130	4,537	2.87%	大買/鉅額交易
2019/12/30	2	15.10	0.1	14.95	15.00	1.9	4,477	0.04%
2019/12/27	6	14.98	0	0.00	15.00	6	4,400	0.14%
2019/12/26	2	15.15	45	14.98	14.95	-43	4,265	-1.01%
2019/12/25	2	14.15	5.2	14.32	14.30	-3.2	3,898	-0.08%
2019/12/24	2	14.30	3	14.35	14.20	-1	3,820	-0.03%
2019/12/23	0	0.00	1	14.55	14.40	-1	3,796	-0.03%
2019/12/20	2	14.35	0	0.00	14.35	2	3,750	0.05%
2019/12/19	0	0.00	1.5	14.80	14.65	-1.5	3,677	-0.04%
2019/12/18	0	0.00	1	14.65	14.70	-1	3,566	-0.03%
2019/12/17	8	14.50	2	14.53	14.55	6	3,473	0.17%
2019/12/16	2	14.40	7	14.40	14.40	-5	3,346	-0.15%
2019/12/13	0	0.00	38	14.10	14.10	-38	3,149	-1.21%
2019/12/12	0	0.00	3	13.78	13.75	-3	2,886	-0.10%
2019/12/11	0	0.00	14	13.75	13.70	-14	2,782	-0.50%
2019/12/10	5	13.75	0	0.00	13.75	5	2,747	0.18%
2019/12/06	19	13.24	34	13.47	13.45	-15	2,609	-0.57%
2019/12/05	1.5	13.00	0	0.00	12.95	1.5	2,471	0.06%
2019/12/04	3	13.03	0	0.00	13.00	3	2,470	0.12%
2019/12/03	3	13.00	0	0.00	13.00	3	2,469	0.12%
2019/12/02	7	13.07	0	0.00	13.05	7	2,479	0.28%
2019/11/28	0.6	13.25	0	0.00	13.20	0.6	2,498	0.02%
2019/11/26	0	0.00	1	13.30	13.15	-1	2,526	-0.04%
2019/11/21	0	0.00	7	13.35	13.35	-7	2,524	-0.28%
2019/11/19	2	13.18	0	0.00	13.20	2	2,508	0.08%
2019/11/18	0	0.00	1	13.15	13.15	-1	2,518	-0.04%
2019/11/15	0	0.00	4	13.15	13.15	-4	2,556	-0.16%
2019/11/14	0	0.00	6	13.00	13.00	-6	2,553	-0.23%
2019/11/12	2	13.20	0	0.00	13.15	2	2,553	0.08%
2019/11/08	4	13.55	0	0.00	13.50	4	2,480	0.16%
2019/11/07	10	13.65	10	13.60	13.65	0	2,448	0.00%
2019/11/06	3	13.55	0	0.00	13.55	3	2,395	0.13%
2019/11/05	10	13.65	0	0.00	13.70	10	2,340	0.43%
2019/10/29	5	13.65	2	13.70	13.65	3	2,332	0.13%
2019/10/24	9	13.80	0	0.00	13.85	9	2,305	0.39%
2019/10/09	10	13.50	1	13.50	13.50	9	2,506	0.36%
2019/10/04	4	13.55	1	13.55	13.55	3	2,490	0.12%
2019/10/02	7	13.76	0	0.00	13.70	7	2,498	0.28%
2019/09/20	0	0.00	13	14.75	14.60	-13	2,538	-0.51%
2019/09/17	13	14.45	0	0.00	14.45	13	2,530	0.51%
2019/09/09	0	0.00	10	15.05	14.65	-10	2,563	-0.39%
2019/09/06	0	0.00	5	14.65	14.65	-5	2,503	-0.20%
2019/09/03	0	0.00	2	14.55	14.70	-2	2,606	-0.08%
2019/08/22	5	13.80	0	0.00	13.65	5	3,289	0.15%
2019/08/21	1	13.90	0	0.00	13.75	1	3,324	0.03%
2019/08/15	2	13.40	0	0.00	13.55	2	3,329	0.06%
2019/08/14	3	13.85	10	14.00	13.70	-7	3,336	-0.21%
2019/08/12	0	0.00	1	14.10	14.05	-1	3,325	-0.03%
2019/08/08	0	0.00	30	14.30	14.25	-30	3,355	-0.89%
2019/08/07	10	14.35	20	14.30	14.15	-10	3,392	-0.29%
2019/07/31	3	14.90	7	15.15	14.95	-4	3,691	-0.11%
2019/07/24	0	0.00	1	15.10	15.20	-1	4,820	-0.02%
2019/07/19	1	15.15	1	15.20	15.20	0	4,855	0.00%
2019/07/18	2	15.40	0	0.00	15.30	2	4,860	0.04%
2019/07/17	11	15.72	1	15.85	15.60	10	4,838	0.21%
2019/07/16	4	15.45	22	15.38	16.00	-18	4,789	-0.38%
2019/07/15	0	0.00	5	14.90	14.75	-5	4,590	-0.11%
2019/07/04	0	0.00	10	15.00	14.90	-10	5,059	-0.20%
2019/07/03	0	0.00	1	14.90	14.90	-1	5,130	-0.02%
2019/07/02	0	0.00	22	14.88	14.90	-22	5,200	-0.42%
2019/06/28	1	14.65	0	0.00	14.55	1	5,402	0.02%
2019/06/27	0	0.00	29	14.97	15.05	-29	5,447	-0.53%
2019/06/26	0	0.00	7	14.86	14.80	-7	5,473	-0.13%
2019/06/24	10	14.80	0	0.00	14.85	10	5,572	0.18%
2019/06/20	2	15.00	10	15.00	14.90	-8	5,769	-0.14%
2019/06/19	0	0.00	20	14.68	14.80	-20	6,047	-0.33%
2019/06/18	0	0.00	51	14.50	14.40	-51	6,161	-0.83%
2019/06/17	0	0.00	40	14.56	14.40	-40	6,523	-0.61%
2019/06/13	0	0.00	10	14.60	14.65	-10	7,464	-0.13%
2019/06/12	2	14.65	20	14.55	14.70	-18	8,354	-0.22%
2019/06/11	0	0.00	10	14.20	14.30	-10	8,449	-0.12%
2019/06/10	0	0.00	41	14.05	14.05	-41	8,771	-0.47%
2019/06/06	0	0.00	5	14.15	14.05	-5	9,203	-0.05%
2019/06/05	0	0.00	100	14.30	14.25	-100	9,367	-1.07%
2019/05/31	3	14.55	15	15.28	14.55	-12	9,414	-0.13%
2019/05/29	0	0.00	15	15.30	15.20	-15	9,137	-0.16%
2019/05/28	0	0.00	43	15.11	15.50	-43	9,215	-0.47%
2019/05/27	3	15.15	10	15.05	15.20	-7	9,364	-0.07%
2019/05/22	0	0.00	4	16.00	15.95	-4	9,526	-0.04%
2019/05/20	0	0.00	2	15.80	15.70	-2	9,633	-0.02%
2019/05/17	0	0.00	22	15.64	15.50	-22	9,715	-0.23%
2019/05/15	0	0.00	0.2	16.00	15.90	-0.2	10,090	0.00%
2019/05/14	0	0.00	20	14.95	15.45	-20	10,199	-0.20%
2019/05/13	0	0.00	3	15.35	15.30	-3	10,319	-0.03%
2019/05/10	1	16.50	4	15.58	15.50	-3	10,295	-0.03%
2019/05/08	3	16.50	1	16.70	16.70	2	10,122	0.02%
2019/05/07	12	16.97	100	16.86	16.80	-88	10,112	-0.87%
2019/05/06	1	16.95	4	16.93	16.75	-3	10,056	-0.03%
2019/05/03	51	17.55	2	17.75	17.55	49	9,947	0.49%
2019/05/02	3	17.85	2	17.70	17.70	1	9,848	0.01%
2019/04/30	3	17.30	28	17.48	18.10	-25	9,508	-0.26%
2019/04/26	0	0.00	6	16.71	16.75	-6	8,995	-0.07%
2019/04/23	2	17.00	2	16.95	17.00	0	8,962	0.00%
2019/04/22	0	0.00	12	16.95	16.95	-12	8,930	-0.13%
2019/04/17	0	0.00	2	16.80	16.85	-2	8,861	-0.02%
2019/04/16	15	17.04	15	16.95	17.00	0	8,858	0.00%
2019/04/15	0	0.00	20	16.71	16.90	-20	8,825	-0.23%
2019/04/12	0	0.00	2	16.35	16.35	-2	8,782	-0.02%
2019/04/09	0.3	17.10	17	17.15	17.05	-16.7	8,563	-0.20%
2019/04/03	17	17.67	1	17.35	17.40	16	8,414	0.19%
2019/04/02	1	17.60	3	17.65	17.65	-2	8,362	-0.02%
2019/04/01	0	0.00	4	17.10	17.10	-4	8,220	-0.05%
2019/03/28	0	0.00	4	17.25	17.20	-4	8,115	-0.05%
2019/03/27	0	0.00	4	17.20	17.20	-4	8,136	-0.05%
2019/03/26	2	17.28	28	17.23	17.10	-26	8,096	-0.32%
2019/03/25	5	17.16	6	17.10	17.05	-1	8,034	-0.01%
2019/03/22	4	17.46	12	17.88	17.45	-8	7,913	-0.10%
2019/03/21	2	18.20	9.3	18.19	18.15	-7.3	7,644	-0.10%
2019/03/20	26	18.06	21	18.46	18.05	5	7,508	0.07%
2019/03/19	28	19.21	68	19.67	18.90	-40	7,176	-0.56%
2019/03/18	36	21.07	18	20.99	20.75	18	6,678	0.27%
2019/03/15	16	19.77	8	20.60	20.85	8	6,362	0.13%
2019/03/14	10	19.30	0	0.00	19.30	10	5,534	0.18%
2019/03/13	24	19.10	0	0.00	18.95	24	5,465	0.44%
2019/03/12	5	18.76	5	18.91	19.00	0	5,169	0.00%
2019/03/08	6	16.90	0	0.00	16.95	6	4,838	0.12%
2019/03/07	2	17.40	0	0.00	17.25	2	4,883	0.04%
2019/02/27	15	17.33	3	17.40	17.45	12	4,632	0.26%
2019/02/26	22	18.22	2	18.03	17.80	20	4,707	0.42%
2019/02/25	5	17.50	0	0.00	17.95	5	4,584	0.11%
2019/02/22	3	17.15	0	0.00	17.10	3	4,436	0.07%
2019/02/21	0	0.00	1	17.30	17.30	-1	4,426	-0.02%
2019/02/20	1	17.20	0	0.00	17.20	1	4,448	0.02%
2019/02/19	6	17.19	0	0.00	17.15	6	4,383	0.14%
2019/02/18	28	16.99	0	0.00	17.00	28	4,309	0.65%
2019/02/15	10	16.80	10	16.95	17.05	0	4,241	0.00%
2019/02/14	49	16.93	0	0.00	17.15	49	4,070	1.20%
2019/02/13	8	16.08	0	0.00	16.40	8	3,827	0.21%
2019/02/12	12	15.56	0	0.00	16.05	12	3,718	0.32%
2019/01/30	3	15.15	0	0.00	15.15	3	3,574	0.08%
2019/01/28	3	15.07	20	15.05	15.05	-17	3,608	-0.47%
2019/01/22	1	14.45	0	0.00	14.55	1	3,580	0.03%
2019/01/21	2	14.53	0	0.00	14.50	2	3,611	0.06%
2019/01/17	1	14.45	1	14.50	14.45	0	3,674	0.00%
2019/01/15	1	14.00	1	14.10	14.20	0	3,691	0.00%
2019/01/14	4	14.19	0	0.00	14.05	4	3,711	0.11%
2019/01/10	0	0.00	0.8	14.30	14.20	-0.8	3,754	-0.02%
2019/01/09	1	14.30	0	0.00	14.35	1	3,755	0.03%
2019/01/04	7	13.47	10	13.30	13.45	-3	3,760	-0.08%
2019/01/02	5	14.05	0	0.00	14.00	5	3,875	0.13%
2018/12/28	304	14.38	0	0.00	14.25	304	3,918	7.76%	大買/鉅額交易
2018/12/26	10	14.40	10	14.30	14.20	0	4,016	0.00%
2018/12/25	12	14.33	2	14.30	14.20	10	4,046	0.25%
2018/12/22	2	14.80	0	0.00	14.85	2	4,000	0.05%
2018/12/21	5	14.65	0	0.00	14.95	5	4,042	0.12%
2018/12/20	4	15.10	0	0.00	15.05	4	4,088	0.10%
2018/12/19	2	15.40	0	0.00	15.40	2	4,039	0.05%
2018/12/18	2	15.65	1	15.75	15.55	1	4,038	0.02%
2018/12/13	1	16.00	0	0.00	16.05	1	4,111	0.02%
2018/12/10	3	15.97	0	0.00	15.80	3	4,204	0.07%
2018/12/07	0	0.00	5	16.64	16.60	-5	4,121	-0.12%
2018/12/06	33	16.71	0	0.00	16.45	33	4,073	0.81%
2018/12/05	13	17.04	27	17.10	17.05	-14	4,049	-0.35%
2018/12/04	10	17.40	1	17.35	17.30	9	4,125	0.22%
2018/12/03	61	17.54	22	17.45	17.50	39	4,110	0.95%
2018/11/26	1	16.20	0	0.00	16.25	1	3,718	0.03%
2018/11/23	3	16.83	1	16.65	16.35	2	3,702	0.05%
2018/11/22	0	0.00	1	16.50	16.70	-1	3,519	-0.03%
2018/11/21	1	16.20	0	0.00	16.25	1	3,452	0.03%
2018/11/13	10	15.75	0	0.00	16.00	10	3,766	0.27%
2018/11/09	11	16.04	1	15.90	16.05	10	3,979	0.25%
2018/11/07	0	0.00	2	16.18	16.30	-2	4,070	-0.05%
2018/11/06	4	16.03	0	0.00	16.05	4	4,169	0.10%
2018/11/05	10	16.85	8	16.76	16.80	2	4,168	0.05%
2018/11/02	8	16.55	1	16.50	16.75	7	4,275	0.16%
2018/11/01	12	16.25	11	16.18	16.30	1	4,277	0.02%
2018/10/31	0	0.00	3	15.70	15.75	-3	4,575	-0.07%
2018/10/30	212	15.04	0	0.00	15.15	212	4,667	4.54%	大買/鉅額交易
2018/10/29	5	14.95	0	0.00	15.10	5	4,722	0.11%
2018/10/26	240	15.28	0	0.00	15.25	240	4,787	5.01%	大買/鉅額交易
2018/10/25	420	15.85	0	0.00	15.75	420	4,873	8.62%	大買/鉅額交易
2018/10/24	191	16.58	0	0.00	16.70	191	5,198	3.67%	大買/鉅額交易
2018/10/23	11	16.93	0	0.00	16.70	11	5,609	0.20%
2018/10/22	19	17.04	0	0.00	17.40	19	5,613	0.34%
2018/10/19	22	16.77	0	0.00	16.70	22	5,623	0.39%
2018/10/18	78	17.10	0	0.00	17.10	78	5,635	1.38%
2018/10/17	214	17.18	10	17.20	17.15	204	5,652	3.61%	大買/鉅額交易
2018/10/15	7	17.39	1	17.55	17.25	6	5,660	0.11%
2018/10/11	11.2	16.98	424	17.25	16.75	-412.8	5,614	-7.35%	大賣/鉅額交易
2018/10/09	0	0.00	45	18.65	18.60	-45	5,484	-0.82%
2018/10/08	5	18.56	0	0.00	18.65	5	5,492	0.09%
2018/10/05	34	19.22	10	19.30	19.05	24	5,455	0.44%
2018/10/04	2	20.43	1	20.50	20.30	1	5,367	0.02%
2018/10/03	4	20.79	0	0.00	20.50	4	5,380	0.07%
2018/10/02	3	21.15	0	0.00	21.15	3	5,441	0.06%
2018/09/28	5	21.15	0	0.00	21.15	5	5,687	0.09%
2018/09/27	36	21.74	1	22.00	21.35	35	5,676	0.62%
2018/09/26	23	21.49	4	21.60	21.40	19	5,626	0.34%
2018/09/25	1	21.20	0	0.00	21.20	1	5,695	0.02%
2018/09/21	1	21.15	0	0.00	21.35	1	5,751	0.02%
2018/09/20	105	21.67	0	0.00	21.25	105	5,778	1.82%	大買/鉅額交易
2018/09/19	54	21.86	0	0.00	22.05	54	5,749	0.94%
2018/09/18	17	21.37	0	0.00	21.40	17	5,773	0.29%
2018/09/17	1	21.70	5	21.56	21.70	-4	5,846	-0.07%
2018/09/14	6	20.79	0	0.00	20.95	6	5,829	0.10%
2018/09/13	4	20.25	0	0.00	20.25	4	5,831	0.07%
2018/09/11	3	20.50	0	0.00	20.50	3	5,845	0.05%
2018/09/10	6	20.14	300	19.78	20.25	-294	5,816	-5.05%	大賣/鉅額交易
2018/09/07	6	21.46	0	0.00	21.40	6	5,732	0.10%
2018/09/06	5	22.28	6	22.28	22.35	-1	5,723	-0.02%
2018/09/05	2	22.75	0	0.00	22.70	2	5,697	0.04%
2018/09/04	1	23.15	1	23.30	23.05	0	5,693	0.00%
2018/09/03	4	23.00	1	23.15	23.05	3	5,729	0.05%
2018/08/31	10	23.00	0	0.00	22.80	10	5,720	0.17%
2018/08/30	1	23.10	0	0.00	23.10	1	5,750	0.02%
2018/08/29	3	23.15	0	0.00	23.15	3	5,768	0.05%
2018/08/28	2	23.13	0	0.00	23.05	2	5,774	0.03%
2018/08/27	15	23.23	0	0.00	23.10	15	5,802	0.26%
2018/08/24	2	23.13	6	23.20	23.00	-4	5,806	-0.07%
2018/08/23	8	23.72	21	23.50	23.80	-13	5,783	-0.22%
2018/08/22	4	22.20	0	0.00	22.20	4	5,559	0.07%
2018/08/21	1	22.05	0	0.00	22.25	1	5,557	0.02%
2018/08/20	0	0.00	3	22.05	22.05	-3	5,544	-0.05%
2018/08/17	10	21.90	2	21.68	21.70	8	5,499	0.15%
2018/08/16	0	0.00	1	21.05	21.20	-1	5,382	-0.02%
2018/08/15	32.2	21.57	20	21.45	21.40	12.2	5,392	0.23%
2018/08/14	0	0.00	12	21.61	22.20	-12	5,323	-0.23%
2018/08/13	60.2	22.64	50	22.78	22.05	10.2	5,275	0.19%
2018/08/10	1	23.70	0	0.00	23.50	1	5,161	0.02%
2018/08/09	5	23.30	7	23.51	23.65	-2	5,148	-0.04%
2018/08/08	2.2	24.27	1	24.25	24.25	1.2	5,070	0.02%
2018/08/07	61.2	25.16	41	24.92	24.50	20.2	5,041	0.40%
2018/08/06	6.2	26.72	5	27.25	26.75	1.2	4,767	0.02%
2018/08/03	15	26.50	0	0.00	26.40	15	4,706	0.32%
2018/08/02	21	26.82	0	0.00	26.70	21	4,799	0.44%
2018/08/01	1	27.20	19	27.28	27.55	-18	4,725	-0.38%
2018/07/31	22	26.98	6	27.70	26.90	16	4,639	0.34%
2018/07/30	9	26.68	20	26.89	27.60	-11	4,313	-0.26%
2018/07/27	2	25.10	0	0.00	25.10	2	3,894	0.05%
2018/07/26	12	25.00	1	24.95	24.80	11	3,871	0.28%
2018/07/25	0	0.00	1	24.55	24.80	-1	3,834	-0.03%
2018/07/24	3	24.15	0	0.00	24.15	3	3,781	0.08%
2018/07/23	3	23.90	0	0.00	23.85	3	3,801	0.08%
2018/07/20	0	0.00	1	24.65	24.25	-1	3,814	-0.03%
2018/07/18	0	0.00	13	24.78	24.70	-13	3,860	-0.34%
2018/07/17	0	0.00	2	24.80	24.50	-2	3,872	-0.05%
2018/07/16	5	25.60	0	0.00	25.05	5	4,030	0.12%
2018/07/10	1	25.15	0	0.00	24.90	1	4,040	0.02%
2018/07/09	8	24.38	22	25.04	24.90	-14	3,970	-0.35%
2018/07/06	0	0.00	101	23.31	23.75	-101	3,846	-2.63%	大賣/鉅額交易
2018/07/04	40	23.60	30	23.55	23.70	10	4,001	0.25%
2018/07/03	7	25.51	0	0.00	25.25	7	3,992	0.18%
2018/07/02	75	26.10	70	26.05	26.05	5	3,895	0.13%
2018/06/28	20	26.20	20	26.15	25.80	0	3,749	0.00%
2018/06/27	50	26.75	50	26.77	26.40	0	3,717	0.00%
2018/06/26	11	26.05	0	0.00	26.05	11	3,635	0.30%
2018/06/25	50	26.95	40	26.91	26.85	10	3,539	0.28%
2018/06/22	78	27.63	30	27.55	27.40	48	3,494	1.37%
2018/06/21	10	28.43	0	0.00	28.40	10	3,478	0.29%
2018/06/20	66	28.88	50	28.98	28.55	16	3,504	0.46%
2018/06/19	22	28.84	0	0.00	28.80	22	3,489	0.63%
2018/06/15	32	30.02	0	0.00	30.00	32	3,478	0.92%
2018/06/14	33	30.73	24	30.79	30.65	9	3,462	0.26%
2018/06/13	8	31.64	0	0.00	31.60	8	3,434	0.23%
2018/06/12	56	31.62	0	0.00	31.65	56	3,443	1.63%
2018/06/11	70	31.48	0	0.00	31.55	70	3,459	2.02%
2018/06/08	8	32.50	0	0.00	32.30	8	3,425	0.23%
2018/06/07	4	32.85	0	0.00	32.75	4	3,462	0.12%
2018/06/06	10	33.42	0	0.00	33.35	10	3,498	0.29%
2018/06/05	22	33.44	15.1	33.16	33.30	6.9	3,506	0.20%
2018/06/04	2	33.50	1	34.00	33.95	1	3,506	0.03%
2018/06/01	1	32.75	0	0.00	33.15	1	3,513	0.03%
2018/05/31	4	32.09	2	32.85	33.25	2	3,634	0.06%
2018/05/30	6	32.14	0	0.00	32.10	6	3,662	0.16%
2018/05/29	5	32.53	0	0.00	32.50	5	3,714	0.13%
2018/05/25	7	32.80	0	0.00	32.75	7	3,912	0.18%
2018/05/23	6	32.41	0	0.00	32.40	6	4,184	0.14%
2018/05/21	2	33.70	0	0.00	33.60	2	4,154	0.05%
2018/05/17	3	33.70	0	0.00	33.85	3	4,175	0.07%
2018/05/16	5	34.90	0	0.00	34.30	5	4,153	0.12%
2018/05/15	1	34.70	0	0.00	34.70	1	4,137	0.02%
2018/05/14	0	0.00	2	35.48	35.60	-2	4,235	-0.05%
2018/05/11	1	33.60	1	34.70	34.65	0	4,198	0.00%
2018/05/10	62	33.32	36	33.38	33.50	26	4,197	0.62%
2018/05/09	2	34.90	10	35.60	35.00	-8	4,093	-0.20%
2018/05/08	1	34.10	41	35.07	35.20	-40	4,133	-0.97%
2018/05/07	8	35.13	0	0.00	34.60	8	4,137	0.19%
2018/05/04	7	35.56	0	0.00	35.30	7	4,241	0.17%
2018/05/03	1	35.60	0	0.00	35.70	1	4,286	0.02%
2018/04/27	2	34.58	20	35.00	34.60	-18	4,402	-0.41%
2018/04/26	29	35.15	1	34.95	35.00	28	4,413	0.63%
2018/04/25	7	36.52	1	36.75	36.30	6	4,699	0.13%
2018/04/24	8	36.48	0	0.00	37.00	8	4,688	0.17%
2018/04/23	10	37.16	0	0.00	37.30	10	4,693	0.21%
2018/04/20	6	36.91	14	37.29	37.20	-8	4,703	-0.17%
2018/04/18	4	34.28	0.9	34.35	34.50	3.1	4,582	0.07%
2018/04/16	3	34.72	10	34.95	34.95	-7	4,769	-0.15%
2018/04/13	3	35.53	4	35.46	35.20	-1	4,904	-0.02%
2018/04/12	1	35.60	0	0.00	35.50	1	5,264	0.02%
2018/04/11	5	35.10	25	35.27	35.00	-20	5,325	-0.38%
2018/04/10	23	33.25	14	35.33	35.45	9	5,281	0.17%
2018/04/09	25	31.87	0	0.00	32.25	25	5,146	0.49%
2018/04/03	2	32.45	0	0.00	32.75	2	5,138	0.04%
2018/04/02	2	32.60	0	0.00	32.70	2	5,270	0.04%
2018/03/31	4	32.68	0	0.00	32.60	4	5,380	0.07%
2018/03/30	10	32.50	0	0.00	32.35	10	5,521	0.18%
2018/03/27	2	32.80	0	0.00	32.80	2	5,678	0.04%
2018/03/26	0	0.00	12	32.35	32.20	-12	5,839	-0.21%
2018/03/23	38	33.01	1	32.85	32.85	37	5,831	0.63%
2018/03/22	21	34.32	0	0.00	34.10	21	5,842	0.36%
2018/03/21	10	34.50	0	0.00	34.25	10	5,932	0.17%
2018/03/16	0	0.00	9	37.35	36.65	-9	6,273	-0.14%
2018/03/14	3	37.75	26	37.64	37.75	-23	6,286	-0.37%
2018/03/12	20	37.55	1	37.40	37.60	19	6,478	0.29%
2018/03/09	0	0.00	5	36.80	36.80	-5	6,687	-0.07%
2018/03/07	0	0.00	5	36.30	36.10	-5	6,789	-0.07%
2018/03/06	22.1	35.07	206	34.58	36.10	-183.9	6,922	-2.66%	大賣/鉅額交易
2018/03/05	40	37.03	0	0.00	36.15	40	6,935	0.58%
2018/03/02	60	37.22	4	37.73	37.65	56	6,967	0.80%
2018/03/01	0	0.00	16	36.95	37.35	-16	6,992	-0.23%
2018/02/27	0	0.00	11	36.63	36.55	-11	6,965	-0.16%
2018/02/26	2	37.00	3	37.23	37.00	-1	6,882	-0.01%
2018/02/12	0	0.00	147	31.19	31.05	-147	6,984	-2.10%	大賣/鉅額交易
2018/02/07	3	32.00	3	32.17	31.65	0	7,052	0.00%
2018/02/06	42	31.58	0	0.00	31.20	42	7,074	0.59%
2018/02/05	6	34.05	0	0.00	34.20	6	6,997	0.09%
2018/02/02	1	34.85	1	34.95	34.80	0	7,066	0.00%
2018/01/31	10	33.65	1	33.40	33.40	9	7,224	0.12%
2018/01/30	8	34.16	5	34.10	33.90	3	7,414	0.04%
2018/01/29	18	34.36	2	33.95	33.70	16	7,487	0.21%
2018/01/26	9	35.20	3	35.05	35.00	6	7,417	0.08%
2018/01/25	18	35.60	0	0.00	35.45	18	7,477	0.24%
2018/01/24	26	35.70	0	0.00	36.00	26	7,553	0.34%
2018/01/23	5	35.80	0	0.00	36.00	5	7,637	0.07%
2018/01/22	9	36.00	0	0.00	36.10	9	7,635	0.12%
2018/01/19	23	36.09	12	36.13	36.45	11	7,686	0.14%
2018/01/18	4	37.83	2	37.93	37.75	2	7,468	0.03%
2018/01/17	1	37.75	0	0.00	37.75	1	7,545	0.01%
2018/01/16	0	0.00	1	37.85	37.95	-1	7,750	-0.01%
2018/01/11	5	36.72	0	0.00	36.70	5	8,320	0.06%
2018/01/10	1	38.05	0	0.00	37.25	1	8,355	0.01%
2018/01/09	10	38.75	7	37.89	38.00	3	8,291	0.04%
2018/01/08	146	38.60	12	39.48	38.00	134	8,252	1.62%	大買/鉅額交易
2018/01/05	0	0.00	4	40.69	41.50	-4	8,010	-0.05%
2018/01/04	2	40.85	0	0.00	40.25	2	8,136	0.02%
2018/01/03	3	41.03	0	0.00	40.95	3	8,418	0.04%