榮成 (1909)-永豐金-大園券商分點個股進出

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
13.90
漲跌
▼0.15
漲幅
-1.07%
成交量
3,349張
產業
上市造紙類股
783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園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
2024/06/14	10	13.95	0	0.00	13.95	10	2,480	0.40%
2024/06/12	2	14.00	0	0.00	13.95	2	2,480	0.08%
2024/06/11	1	14.05	10.1	14.10	14.05	-9.1	2,455	-0.37%
2024/06/06	5	13.95	1	13.95	13.90	4	2,437	0.16%
2024/06/04	6	14.05	7	14.15	14.05	-1	2,404	-0.04%
2024/06/03	3.1	14.45	0	0.00	14.25	3.1	2,372	0.13%
2024/05/29	1	14.50	0	0.00	14.40	1	2,424	0.04%
2024/05/28	1	14.40	0	0.00	14.60	1	2,414	0.04%
2024/05/27	13	14.60	0	0.00	14.35	13	2,382	0.55%
2024/05/23	1	14.70	0	0.00	14.50	1	2,304	0.04%
2024/05/22	9	14.96	0	0.00	14.85	9	2,257	0.40%
2024/05/21	1	15.20	0	0.00	15.10	1	2,192	0.05%
2024/05/20	3	15.40	2	15.70	15.35	1	2,175	0.05%
2024/05/15	10	15.20	0	0.00	15.20	10	2,063	0.48%
2024/05/10	0	0.00	2	15.60	15.45	-2	2,030	-0.10%
2024/05/07	0.1	15.40	2	15.40	15.40	-2	1,965	-0.10%
2024/05/06	0	0.00	2	15.90	15.60	-2	1,948	-0.10%
2024/05/03	0	0.00	7	15.70	15.70	-7	1,926	-0.36%
2024/04/30	1.1	15.60	1	15.60	15.60	0.1	1,867	0.00%
2024/04/26	4	15.28	2	15.20	15.45	2	1,789	0.11%
2024/04/25	0	0.00	10	15.75	15.50	-10	1,767	-0.57%
2024/04/24	1	15.20	3	15.23	15.20	-2	1,613	-0.12%
2024/04/23	2	15.00	0	0.00	15.00	2	1,596	0.13%
2024/04/22	0	0.00	2	14.90	15.10	-2	1,611	-0.12%
2024/04/19	4.1	14.60	3	14.55	14.55	1.1	1,545	0.07%
2024/04/18	0	0.00	2	14.75	14.90	-2	1,499	-0.13%
2024/04/16	3	14.50	1	14.45	14.55	2	1,488	0.13%
2024/04/11	5.1	14.90	0	0.00	14.85	5.1	1,415	0.36%
2024/04/08	2	14.80	0	0.00	15.00	2	1,327	0.15%
2024/04/02	7.1	14.80	0	0.00	14.80	7.1	1,283	0.55%
2024/04/01	1	14.90	2	14.83	14.95	-1	1,282	-0.08%
2024/03/29	1	14.75	0	0.00	14.75	1	1,257	0.08%
2024/03/28	1	14.70	0	0.00	14.55	1	1,234	0.08%
2024/03/26	0	0.00	4	14.45	14.50	-4	1,195	-0.33%
2024/03/25	3	14.65	1	14.60	14.70	2	1,183	0.17%
2024/03/20	1	14.20	1	14.20	14.20	0	1,201	0.00%
2024/03/19	0.1	14.25	0	0.00	14.20	0.1	1,200	0.00%
2024/03/13	0	14.40	0	0.00	14.45	0	1,235	0.00%
2024/03/07	0.1	14.05	0	0.00	14.05	0.1	1,198	0.00%
2024/03/06	0.1	14.15	0	0.00	14.15	0.1	1,185	0.00%
2024/03/04	5	14.55	0	0.00	14.30	5	1,159	0.43%
2024/03/01	0	0.00	1	14.00	14.00	-1	1,113	-0.09%
2024/02/29	1	13.95	0	0.00	13.95	1	1,115	0.09%
2024/02/22	0	0.00	0.1	14.20	14.15	-0.1	1,132	-0.01%
2024/02/19	10	14.40	0	0.00	14.35	10	1,145	0.87%
2024/02/16	0	0.00	5	14.15	14.15	-5	1,182	-0.42%
2024/02/02	1	13.95	0	0.00	13.90	1	1,174	0.09%
2024/01/25	3	14.00	0	0.00	13.90	3	1,208	0.25%
2024/01/22	6	13.74	0	0.00	13.65	6	1,239	0.48%
2024/01/17	1	13.85	0	0.00	13.90	1	1,266	0.08%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/10	2	14.33	0	0.00	14.25	2	1,425	0.14%
2024/01/09	2.1	14.58	3	14.55	14.55	-1	1,451	-0.07%
2024/01/08	0.2	14.75	0	0.00	14.70	0.2	1,548	0.01%
2024/01/03	3.1	14.62	0	0.00	14.60	3.1	1,656	0.18%
2023/12/28	0	0.00	2	14.95	14.90	-2	1,786	-0.11%
2023/12/25	2	14.68	0	0.00	14.65	2	1,813	0.11%
2023/12/22	1.1	14.70	0	0.00	14.70	1.1	1,818	0.06%
2023/12/19	2.1	14.80	0	0.00	14.75	2.1	1,823	0.11%
2023/12/18	3	15.35	2	15.20	15.05	1	1,817	0.06%
2023/12/13	1.1	14.55	0	0.00	14.50	1.1	1,756	0.06%
2023/12/12	1.1	14.75	0	0.00	14.70	1.1	1,736	0.06%
2023/12/08	2.1	14.89	0	0.00	14.85	2.1	1,740	0.12%
2023/12/06	0.1	15.20	0	0.00	15.10	0.1	1,752	0.00%
2023/12/05	0.1	15.25	9	15.21	15.25	-9	1,755	-0.51%
2023/11/28	1	15.10	1	15.00	14.90	0	1,739	0.00%
2023/11/24	0.1	14.85	0	0.00	14.75	0.1	1,713	0.01%
2023/11/23	0	0.00	1	14.90	14.95	-1	1,704	-0.06%
2023/11/20	1	14.70	0	0.00	14.70	1	1,720	0.06%
2023/11/09	1	14.15	0	0.00	14.10	1	1,710	0.06%
2023/11/08	0	0.00	51	14.20	14.25	-51	1,774	-2.87%
2023/11/06	52	14.10	0	0.00	14.20	52	1,859	2.80%
2023/11/03	3	14.00	0	0.00	13.95	3	1,871	0.16%
2023/11/01	1	13.75	0	0.00	13.75	1	1,897	0.05%
2023/10/26	1	14.00	0	0.00	13.95	1	2,034	0.05%
2023/10/24	1	14.00	0	0.00	14.00	1	2,202	0.05%
2023/10/23	2	14.10	0	0.00	14.10	2	2,169	0.09%
2023/10/20	0.1	14.20	0	0.00	14.15	0.1	2,178	0.00%
2023/10/17	0.1	14.55	0	0.00	14.40	0.1	2,124	0.00%
2023/10/16	1	14.75	0	0.00	14.70	1	2,111	0.05%
2023/10/13	0	0.00	1	14.50	14.40	-1	2,031	-0.05%
2023/10/12	1	14.15	0	0.00	14.25	1	1,999	0.05%
2023/10/11	0.1	14.30	0	0.00	14.20	0.1	1,990	0.01%
2023/10/05	1	14.20	0	0.00	14.15	1	1,963	0.05%
2023/10/04	4.3	14.35	0	0.00	14.20	4.3	1,945	0.22%
2023/10/03	1	14.65	0	0.00	14.65	1	1,905	0.05%
2023/09/26	1	14.75	1	14.80	14.75	0	2,013	0.00%
2023/09/21	3	14.72	1	14.75	14.70	2	2,198	0.09%
2023/09/20	1	14.90	0	0.00	14.90	1	2,195	0.05%
2023/09/19	0.1	15.00	0	0.00	15.00	0.1	2,231	0.00%
2023/09/15	1	15.00	0	0.00	15.00	1	2,357	0.04%
2023/09/12	1	14.65	0	0.00	14.65	1	2,359	0.04%
2023/09/07	2	14.65	0	0.00	14.65	2	2,372	0.08%
2023/09/06	0.1	14.75	0	0.00	14.75	0.1	2,391	0.00%
2023/09/05	10.1	15.05	4	15.10	15.00	6.1	2,381	0.25%
2023/09/04	2	14.95	2	15.15	15.20	0	2,386	0.00%
2023/08/28	8	14.59	0	0.00	14.65	8	2,582	0.31%
2023/08/25	5	14.70	0	0.00	14.65	5	2,579	0.19%
2023/08/21	1	14.65	0	0.00	14.60	1	2,625	0.04%
2023/08/16	0.1	14.75	0	0.00	14.60	0.1	2,639	0.00%
2023/08/14	0.1	15.10	1	14.90	14.85	-0.9	2,618	-0.03%
2023/08/11	1	15.60	0	0.00	15.40	1	2,579	0.04%
2023/08/10	1	15.90	0	0.00	15.85	1	2,542	0.04%
2023/08/09	0	0.00	5	16.30	16.20	-5	2,543	-0.20%
2023/08/07	1	16.45	0	0.00	16.50	1	2,564	0.04%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/08/02	1	16.80	1	17.20	16.80	0	2,593	0.00%
2023/07/31	5	16.95	0	0.00	17.00	5	2,552	0.20%
2023/07/28	1	16.90	0	0.00	16.80	1	2,491	0.04%
2023/07/27	2	16.80	0	17.00	16.90	2	2,463	0.08%
2023/07/26	0	16.35	0	0.00	16.30	0	2,366	0.00%
2023/07/25	1	16.15	1	16.35	16.15	0	2,391	0.00%
2023/07/24	0	16.00	2	16.40	16.40	-2	2,450	-0.08%
2023/07/21	0	16.25	0	0.00	16.15	0	2,507	0.00%
2023/07/20	0	16.35	0	0.00	16.25	0	2,723	0.00%
2023/07/19	0	16.20	1	16.15	16.05	-1	3,032	-0.03%
2023/07/18	0.1	16.35	0	0.00	16.25	0.1	3,725	0.00%
2023/07/17	0	16.50	0	0.00	16.45	0	4,139	0.00%
2023/07/14	0	0.00	5	16.25	16.25	-5	4,146	-0.12%
2023/07/11	0	16.50	0	0.00	16.40	0	4,193	0.00%
2023/07/06	0.2	16.89	0	0.00	16.70	0.2	4,198	0.00%
2023/07/05	0	0.00	2	17.20	17.10	-2	4,134	-0.05%
2023/07/03	4	17.28	0	0.00	17.25	4	4,091	0.10%
2023/06/30	5	17.23	0	0.00	17.15	5	4,046	0.12%
2023/06/29	0	0.00	15.4	17.31	17.40	-15.4	4,026	-0.38%
2023/06/27	1	17.05	145	17.07	16.95	-144	3,918	-3.67%	大賣/鉅額交易
2023/06/26	20	17.15	0	0.00	17.25	20	3,893	0.51%
2023/06/21	3	17.10	0	17.10	17.05	3	3,837	0.08%
2023/06/20	145	16.90	0	0.00	16.90	145	3,783	3.83%	大買/鉅額交易
2023/06/13	2	16.65	0	0.00	16.60	2	3,859	0.05%
2023/06/12	2	16.75	0	0.00	16.70	2	3,859	0.05%
2023/06/09	3	16.90	0	0.00	16.95	3	3,901	0.08%
2023/06/06	0	0.00	3	17.15	17.10	-3	4,027	-0.08%
2023/06/05	2	17.00	0	0.00	17.00	2	3,971	0.05%
2023/06/01	1	17.05	1	16.95	16.90	0	3,977	0.00%
2023/05/31	1	16.65	0	0.00	16.65	1	3,959	0.03%
2023/05/30	0	16.55	1	16.55	16.55	-1	3,976	-0.03%
2023/05/29	1	16.60	0	0.00	16.55	1	3,998	0.03%
2023/05/26	0.2	16.55	0	0.00	16.45	0.2	4,015	0.00%
2023/05/22	0	16.55	0	0.00	16.70	0	4,076	0.00%
2023/05/19	20	16.65	0	0.00	16.55	20	4,101	0.49%
2023/05/18	0.1	16.65	0	0.00	16.65	0.1	4,115	0.00%
2023/05/17	0	0.00	5	16.40	16.65	-5	4,128	-0.12%
2023/05/15	0.2	16.35	1	16.35	16.30	-0.8	4,125	-0.02%
2023/05/12	0.3	16.93	0	0.00	16.80	0.3	4,106	0.01%
2023/05/11	0.3	16.93	0	0.00	16.75	0.3	4,125	0.01%
2023/05/10	0	0.00	1	17.25	17.30	-1	4,109	-0.02%
2023/05/09	1	17.10	0	0.00	17.10	1	4,135	0.02%
2023/05/08	0	0.00	4	17.10	17.10	-4	4,163	-0.10%
2023/05/04	0	0.00	4	17.20	17.25	-4	4,309	-0.09%
2023/05/03	0.1	17.20	0	0.00	17.05	0.1	4,384	0.00%
2023/05/02	2	17.35	0	0.00	17.20	2	4,531	0.04%
2023/04/27	0.1	17.55	0	0.00	17.25	0.1	4,740	0.00%
2023/04/26	0	0.00	3	17.72	17.80	-3	4,738	-0.06%
2023/04/25	0.1	17.75	1	17.80	17.50	-0.9	4,695	-0.02%
2023/04/24	6	18.03	2	18.10	18.20	4	4,601	0.09%
2023/04/21	11	18.20	8.1	18.10	17.40	2.9	4,338	0.07%
2023/04/20	5	18.05	7	18.28	17.60	-2	3,709	-0.05%
2023/04/19	0.2	17.49	0	0.00	17.40	0.2	3,469	0.00%
2023/04/17	0.1	17.65	50	17.75	17.75	-50	3,883	-1.29%
2023/04/12	5	17.53	0	0.00	17.45	5	4,312	0.12%
2023/04/11	50	17.51	0	0.00	17.50	50	4,338	1.15%
2023/04/07	0	17.10	0	0.00	17.10	0	4,407	0.00%
2023/03/27	0	17.00	0	0.00	17.05	0	4,637	0.00%
2023/03/24	0	17.00	3	16.75	17.05	-3	4,748	-0.06%
2023/03/23	0	0.00	0.1	16.85	16.80	-0.1	4,798	0.00%
2023/03/22	0	16.85	0	0.00	16.75	0	4,805	0.00%
2023/03/21	0	0.00	0.1	16.90	16.85	-0.1	4,788	0.00%
2023/03/20	0	17.00	0	0.00	16.90	0	4,784	0.00%
2023/03/16	2	16.65	1	16.80	16.50	1	4,745	0.02%
2023/03/14	1	17.05	0	0.00	16.85	1	4,754	0.02%
2023/03/13	1.2	17.27	0.5	17.49	17.35	0.7	4,701	0.01%
2023/03/10	0.2	17.60	2	17.50	17.55	-1.8	4,684	-0.04%
2023/03/09	0	0.00	10	17.90	17.95	-10	4,636	-0.22%
2023/03/08	0.1	18.05	0	0.00	18.20	0.1	4,604	0.00%
2023/03/07	10	18.22	0	0.00	18.20	10	4,571	0.22%
2023/03/06	0.5	18.15	0	0.00	18.10	0.5	4,575	0.01%
2023/03/01	1	18.55	0	0.00	18.50	1	4,571	0.02%
2023/02/24	0.1	18.70	0	0.00	18.95	0.1	4,556	0.00%
2023/02/23	0	0.00	1	19.00	18.95	-1	4,543	-0.02%
2023/02/22	0.1	18.50	1	18.70	18.65	-0.9	4,542	-0.02%
2023/02/21	0.1	18.75	10	18.70	18.65	-9.9	4,546	-0.22%
2023/02/20	0	0.00	0.1	18.70	18.90	-0.1	4,597	0.00%
2023/02/17	0	18.25	0	0.00	18.55	0	4,603	0.00%
2023/02/16	1	18.45	0	0.00	18.35	1	4,690	0.02%
2023/02/15	0	0.00	1	18.40	18.40	-1	4,783	-0.02%
2023/02/14	0	18.20	1	18.15	18.20	-1	4,785	-0.02%
2023/02/10	0	0.00	3	18.00	17.95	-3	4,808	-0.06%
2023/02/09	1	18.00	0	0.00	18.00	1	4,803	0.02%
2023/02/08	0	0.00	5	18.36	18.20	-5	4,769	-0.10%
2023/02/07	0	0.00	2	18.25	18.25	-2	4,732	-0.04%
2023/02/03	11	18.75	4	18.78	18.70	7	4,622	0.15%
2023/02/02	2	18.48	18	18.61	18.60	-16	4,548	-0.35%
2023/02/01	3	18.33	6	18.58	18.65	-3	4,444	-0.07%
2023/01/31	0	0.00	13	18.58	18.75	-13	4,345	-0.30%
2023/01/30	5	17.93	2	18.13	18.30	3	4,170	0.07%
2023/01/17	0	0.00	6	17.34	17.50	-6	3,982	-0.15%
2023/01/16	5	16.81	0	0.00	16.75	5	3,891	0.13%
2023/01/13	5.2	17.24	0	0.00	17.10	5.2	3,828	0.14%
2023/01/12	3	17.65	7	17.57	17.65	-4	3,810	-0.10%
2023/01/11	3	17.25	4	17.34	17.25	-1	3,684	-0.03%
2023/01/10	1	17.10	3	17.42	17.35	-2	3,635	-0.06%
2023/01/09	11.9	17.17	1	17.65	17.10	10.9	3,554	0.31%
2023/01/06	8	17.11	10	17.40	17.25	-2	3,404	-0.06%
2023/01/05	13	17.10	4	17.28	17.20	9	3,295	0.27%
2023/01/04	4	16.98	9.2	16.85	17.15	-5.2	3,003	-0.17%
2023/01/03	0	0.00	0	16.40	16.25	0	2,708	0.00%
2022/12/30	2	16.45	0.2	16.40	16.35	1.8	2,646	0.07%
2022/12/29	0	0.00	10	15.74	15.80	-10	2,510	-0.40%
2022/12/22	0.1	15.60	5.1	15.65	15.60	-5	2,357	-0.21%
2022/12/19	2	15.50	0	0.00	15.40	2	2,225	0.09%
2022/12/16	5	16.08	2	16.00	15.80	3	2,185	0.14%
2022/12/15	0	0.00	9	16.15	16.05	-9	2,074	-0.43%
2022/12/14	0	0.00	2	15.55	15.55	-2	2,015	-0.10%
2022/12/12	0	15.30	0	0.00	15.20	0	2,003	0.00%
2022/12/09	2	15.38	0	0.00	15.35	2	2,021	0.10%
2022/12/07	3.1	15.55	0	0.00	15.45	3.1	2,014	0.15%
2022/12/06	6	15.96	0	0.00	15.65	6	1,992	0.30%
2022/11/28	0.1	16.05	0	0.00	16.20	0.1	2,009	0.00%
2022/11/25	0	0.00	1	16.55	16.25	-1	2,018	-0.05%
2022/11/24	1.1	16.49	8	16.39	16.45	-6.9	2,049	-0.34%
2022/11/23	10	16.00	0	0.00	16.05	10	1,998	0.50%
2022/11/18	0.1	16.15	0	0.00	16.10	0.1	1,976	0.00%
2022/11/17	0	16.50	0	0.00	16.40	0	1,952	0.00%
2022/11/16	8	16.77	0	0.00	16.65	8	1,945	0.41%
2022/11/15	0	0.00	2	16.80	16.60	-2	1,967	-0.10%
2022/11/11	0	0.00	12	16.24	16.25	-12	1,815	-0.66%
2022/11/10	1	15.65	0	0.00	15.70	1	1,706	0.06%
2022/11/09	5	15.40	0	0.00	15.60	5	1,712	0.29%
2022/11/08	1	15.45	1	15.35	15.35	0	1,698	0.00%
2022/11/04	0	0.00	1	15.00	15.00	-1	1,689	-0.06%
2022/10/21	0	15.25	0	0.00	14.90	0	1,825	0.00%
2022/10/20	0.1	14.90	0	0.00	15.30	0.1	1,816	0.00%
2022/10/13	0.1	15.00	0	0.00	14.85	0.1	1,778	0.00%
2022/10/06	1	15.30	0	0.00	15.25	1	1,777	0.06%
2022/10/04	0	0.00	1	15.05	15.05	-1	1,899	-0.05%
2022/10/03	0	0.00	1	14.80	14.85	-1	1,898	-0.05%
2022/09/28	1.1	14.49	0	0.00	14.35	1.1	1,963	0.05%
2022/09/22	0	15.05	0	0.00	15.05	0	2,162	0.00%
2022/09/19	0	0.00	11	15.30	15.25	-11	2,184	-0.50%
2022/09/16	0.1	15.35	3	15.25	15.55	-3	2,200	-0.13%
2022/09/15	0	0.00	2	15.20	15.15	-2	2,211	-0.09%
2022/09/08	2	15.10	0	0.00	15.15	2	2,312	0.09%
2022/09/07	4	15.05	2	15.15	15.05	2	2,311	0.09%
2022/09/05	3	16.08	0	0.00	16.00	3	2,331	0.13%
2022/09/02	5	16.30	0	0.00	16.30	5	2,367	0.21%
2022/09/01	4	16.38	1	16.55	16.55	3	2,357	0.13%
2022/08/31	2	16.15	4	16.33	16.55	-2	2,376	-0.08%
2022/08/29	0	0.00	3	15.75	15.85	-3	2,329	-0.13%
2022/08/25	2	16.05	0	0.00	16.00	2	2,338	0.09%
2022/08/23	3	15.95	0	0.00	15.90	3	2,377	0.13%
2022/08/22	3	16.22	4	16.15	16.10	-1	2,375	-0.04%
2022/08/19	0	0.00	8	15.62	15.70	-8	2,268	-0.35%
2022/08/17	4	15.45	16	15.44	15.40	-12	2,272	-0.53%
2022/08/16	0	0.00	4	15.45	15.35	-4	2,273	-0.18%
2022/08/15	1	15.10	0	0.00	15.20	1	2,267	0.04%
2022/08/12	8	14.98	2	15.00	15.00	6	2,273	0.26%
2022/08/11	0	0.00	4	14.85	14.85	-4	2,303	-0.17%
2022/08/10	7	14.64	0	0.00	14.65	7	2,342	0.30%
2022/08/09	2	14.55	0	0.00	14.70	2	2,389	0.08%
2022/08/08	0	0.00	7	14.75	14.80	-7	2,437	-0.29%
2022/08/04	5	14.90	0	0.00	14.65	5	2,645	0.19%
2022/08/02	10	15.35	0	0.00	15.35	10	2,753	0.36%
2022/08/01	1	15.65	0	0.00	15.75	1	2,830	0.04%
2022/07/29	12	15.55	0	0.00	15.50	12	2,867	0.42%
2022/07/28	1	15.60	0	0.00	15.55	1	2,899	0.03%
2022/07/25	3	15.65	0	0.00	15.85	3	3,337	0.09%
2022/07/15	1	14.95	11	15.00	14.95	-10	3,440	-0.29%
2022/07/13	11	15.01	0	0.00	15.05	11	3,472	0.32%
2022/07/12	17	14.64	0	0.00	15.15	17	3,439	0.49%
2022/07/07	1	15.20	0	0.00	15.30	1	3,368	0.03%
2022/07/06	0	0.00	12	15.55	15.40	-12	3,361	-0.36%
2022/07/05	1	15.60	0	0.00	15.35	1	3,349	0.03%
2022/06/30	3	16.80	0	0.00	16.80	3	3,261	0.09%
2022/06/27	2	17.55	0	0.00	17.60	2	3,231	0.06%
2022/06/23	11	16.99	0	0.00	16.95	11	3,304	0.33%
2022/06/21	0	0.00	1	17.45	17.50	-1	3,336	-0.03%
2022/06/20	0	0.00	6	17.35	17.15	-6	3,337	-0.18%
2022/06/16	0	0.00	3	17.55	17.45	-3	3,328	-0.09%
2022/06/14	10	17.35	0	0.00	17.50	10	3,375	0.30%
2022/06/13	0	0.00	9	17.85	17.75	-9	3,365	-0.27%
2022/06/10	0	18.30	0	0.00	18.20	0	3,362	0.00%
2022/06/09	1	18.45	16	18.43	18.40	-15	3,420	-0.44%
2022/06/07	1	18.30	0	0.00	18.20	1	3,476	0.03%
2022/06/06	0	0.00	1	18.35	18.30	-1	3,536	-0.03%
2022/06/02	0	0.00	2	18.15	18.05	-2	3,693	-0.05%
2022/06/01	1	18.35	0	0.00	18.40	1	3,819	0.03%
2022/05/31	6	18.30	0	0.00	18.25	6	3,837	0.16%
2022/05/25	4	17.94	3	17.80	17.90	1	3,890	0.03%
2022/05/24	0	0.00	12	18.13	17.85	-12	3,962	-0.30%
2022/05/19	10	17.60	5	17.75	17.90	5	4,107	0.12%
2022/05/18	5	17.85	0	0.00	18.00	5	4,072	0.12%
2022/05/17	0	17.75	5	17.55	17.70	-5	4,040	-0.12%
2022/05/16	5	17.61	5	17.55	17.55	0	4,012	0.00%
2022/05/13	0	0.00	9	17.75	17.80	-9	3,958	-0.23%
2022/05/12	3	18.18	2	17.30	17.30	1	3,961	0.03%
2022/05/11	4	19.00	0	0.00	18.75	4	3,796	0.11%
2022/05/09	4	19.68	4	19.40	19.55	0	3,687	0.00%
2022/05/06	4	19.90	22	19.80	20.00	-18	3,743	-0.48%
2022/05/05	3	20.40	0	0.00	20.35	3	3,816	0.08%
2022/05/04	50	20.52	5	20.41	20.30	45	3,881	1.16%
2022/05/03	3	20.87	15	21.23	20.70	-12	3,859	-0.31%
2022/04/29	6	20.20	0	0.00	20.10	6	3,581	0.17%
2022/04/28	11	20.10	1	20.20	20.50	10	3,595	0.28%
2022/04/26	1	20.45	1	20.50	20.45	0	3,618	0.00%
2022/04/25	5	20.55	0	0.00	20.45	5	3,639	0.14%
2022/04/22	0	0.00	25	21.45	21.40	-25	3,660	-0.68%
2022/04/19	0	0.00	7	20.86	20.90	-7	3,775	-0.19%
2022/04/18	7	20.39	0	0.00	20.35	7	3,820	0.18%
2022/04/14	0	0.00	0.1	21.10	21.05	-0.1	3,967	0.00%
2022/04/12	5	20.40	0	0.00	20.35	5	4,015	0.12%
2022/04/11	8	20.84	12	20.90	20.75	-4	4,033	-0.10%
2022/04/07	2	21.00	0	0.00	20.90	2	4,086	0.05%
2022/03/29	0	0.00	1	21.15	21.10	-1	4,766	-0.02%
2022/03/28	1	21.55	5	21.05	21.50	-4	4,754	-0.08%
2022/03/25	12.1	21.04	0	0.00	20.90	12.1	4,695	0.26%
2022/03/22	2.1	21.25	0	0.00	21.35	2.1	4,745	0.04%
2022/03/21	0	0.00	2	21.45	21.50	-2	4,885	-0.04%
2022/03/18	2	21.05	5	21.00	21.15	-3	5,233	-0.06%
2022/03/16	5	20.41	0	0.00	20.45	5	5,284	0.09%
2022/03/15	6.1	20.58	0	0.00	20.40	6.1	5,354	0.11%
2022/03/14	0.5	21.20	4	21.00	20.85	-3.5	5,376	-0.07%
2022/03/11	2	20.68	3	20.57	20.60	-1	5,421	-0.02%
2022/03/10	4	20.38	0	0.00	20.40	4	5,400	0.07%
2022/03/09	2.4	19.54	2	19.55	19.55	0.4	5,402	0.01%
2022/03/08	10.1	19.79	5	19.22	19.20	5.1	5,494	0.09%
2022/03/07	3.1	20.09	0	0.00	20.15	3.1	5,424	0.06%
2022/03/04	10	21.50	11	21.50	21.45	-1	5,458	-0.02%
2022/03/02	0.4	21.55	0	0.00	21.65	0.4	5,616	0.01%
2022/03/01	0	0.00	20	21.90	21.80	-20	5,678	-0.35%
2022/02/25	20	21.60	0	0.00	21.60	20	5,733	0.35%
2022/02/24	5.1	22.18	0	0.00	21.70	5.1	5,783	0.09%
2022/02/23	1	22.40	10	22.30	22.40	-9	5,727	-0.16%
2022/02/22	2.1	22.53	110	22.55	22.45	-107.9	5,772	-1.87%	大賣/鉅額交易
2022/02/21	0	0.00	1	23.10	23.20	-1	5,849	-0.02%
2022/02/18	3	22.55	0	0.00	22.50	3	5,964	0.05%
2022/02/16	0	0.00	6.3	22.48	22.50	-6.3	6,176	-0.10%
2022/02/15	3	22.42	0	0.00	22.30	3	6,216	0.05%
2022/02/14	1	22.40	0	0.00	22.40	1	6,296	0.02%
2022/02/11	2.1	22.90	0	0.00	22.90	2.1	6,319	0.03%
2022/02/10	1	23.25	0.5	23.20	23.20	0.5	6,373	0.01%
2022/02/09	21	23.05	0	0.00	23.20	21	6,444	0.33%
2022/02/08	1	22.70	10	22.96	23.10	-9	6,500	-0.14%
2022/02/07	0	0.00	1	22.45	22.70	-1	6,516	-0.02%
2022/01/26	11.3	21.86	0	0.00	22.05	11.3	6,721	0.17%
2022/01/25	2	22.05	111	22.12	22.05	-109	7,132	-1.53%	大賣/鉅額交易
2022/01/24	1	22.45	1	22.35	22.50	0	7,333	0.00%
2022/01/21	0.1	22.94	10	23.00	22.85	-10	7,444	-0.13%
2022/01/20	1	22.90	5	23.15	23.25	-4	7,536	-0.05%
2022/01/19	1	22.70	0	0.00	22.75	1	7,583	0.01%
2022/01/18	2	22.90	0	0.00	22.90	2	7,684	0.03%
2022/01/17	15	22.87	0	0.00	22.95	15	7,695	0.19%
2022/01/14	0.1	23.20	0	0.00	23.15	0.1	7,691	0.00%
2022/01/13	0	0.00	124	23.69	23.60	-124	7,693	-1.61%	大賣/鉅額交易
2022/01/12	10	23.01	13	23.40	23.55	-3	7,741	-0.04%
2022/01/11	13.1	23.18	0	0.00	23.10	13.1	7,689	0.17%
2022/01/10	100	23.30	0	0.00	23.45	100	7,762	1.29%
2022/01/07	3.1	23.52	0	0.00	23.50	3.1	7,758	0.04%
2022/01/06	0	0.00	10	23.82	23.80	-10	7,744	-0.13%
2022/01/05	0	0.00	5	23.80	23.80	-5	7,888	-0.06%
2022/01/04	7	23.94	0	0.00	23.90	7	8,033	0.09%
2022/01/03	25	24.15	11.5	24.02	24.10	13.5	8,236	0.16%
2021/12/29	3	24.30	1	24.40	24.45	2	8,814	0.02%
2021/12/28	8	24.36	1	24.25	24.25	7	8,912	0.08%
2021/12/27	10	24.91	6	24.62	24.55	4	8,969	0.04%
2021/12/24	1	24.40	3	24.63	24.55	-2	8,872	-0.02%
2021/12/23	0	0.00	12	24.15	24.20	-12	8,763	-0.14%
2021/12/22	0	0.00	1	23.90	23.85	-1	8,899	-0.01%
2021/12/21	0.1	23.75	2	23.88	23.85	-2	9,672	-0.02%
2021/12/20	1	23.75	0	0.00	23.75	1	10,919	0.01%
2021/12/17	0	0.00	15	23.72	23.70	-15	11,626	-0.13%
2021/12/16	11	23.40	0	0.00	23.40	11	11,709	0.09%
2021/12/15	4	23.55	0	0.00	23.50	4	11,757	0.03%
2021/12/14	14	24.05	117	24.27	23.60	-103	11,674	-0.88%	大賣/鉅額交易
2021/12/13	7	23.70	3	23.70	23.65	4	11,356	0.04%
2021/12/10	102	23.90	0	0.00	23.80	102	11,436	0.89%	大買/鉅額交易
2021/12/09	23	24.15	4.9	24.20	24.10	18.1	11,418	0.16%
2021/12/08	0	0.00	10	24.50	24.50	-10	11,350	-0.09%
2021/12/07	3	24.48	2	25.03	24.55	1	11,364	0.01%
2021/12/06	2	24.35	0	0.00	24.60	2	11,348	0.02%
2021/12/03	8	24.61	0	0.00	24.55	8	11,460	0.07%
2021/12/02	0	0.00	5	24.85	24.55	-5	11,521	-0.04%
2021/12/01	6	23.79	0	0.00	24.10	6	11,489	0.05%
2021/11/30	2	23.70	5	24.00	24.15	-3	11,498	-0.03%
2021/11/29	51	23.68	1	23.70	23.70	50	11,497	0.43%
2021/11/26	2	24.73	1	25.10	24.35	1	11,492	0.01%
2021/11/25	3	24.85	11	25.24	25.15	-8	11,641	-0.07%
2021/11/24	3	24.60	0	0.00	24.90	3	11,883	0.03%
2021/11/23	33	24.56	0	0.00	24.30	33	12,181	0.27%
2021/11/22	200.4	24.95	0	0.00	24.95	200.4	12,441	1.61%	大買/鉅額交易
2021/11/19	29	25.10	0	0.00	25.00	29	12,794	0.23%
2021/11/18	50	25.45	8	25.47	25.35	42	13,135	0.32%
2021/11/17	32	24.90	0	0.00	24.90	32	13,576	0.24%
2021/11/16	0	0.00	17	25.50	25.45	-17	14,031	-0.12%
2021/11/15	0	0.00	11	25.20	25.00	-11	14,288	-0.08%
2021/11/11	0	0.00	8	25.27	25.25	-8	14,487	-0.06%
2021/11/10	0	0.00	8	25.36	25.25	-8	14,686	-0.05%
2021/11/09	8	25.25	9	25.55	25.50	-1	14,727	-0.01%
2021/11/08	0	0.00	3	25.55	25.50	-3	14,830	-0.02%
2021/11/05	0	0.00	3	25.05	25.20	-3	14,893	-0.02%
2021/11/04	1	25.60	0	0.00	25.10	1	14,941	0.01%
2021/11/03	17	25.66	5	25.61	25.55	12	14,868	0.08%
2021/11/02	7.1	25.80	146	25.63	25.75	-138.9	14,598	-0.95%	大賣/鉅額交易
2021/11/01	137	24.68	56	24.60	24.70	81	14,140	0.57%	大買/
2021/10/29	52	24.00	3	23.65	24.00	49	13,986	0.35%
2021/10/28	7	23.20	8	23.38	23.25	-1	13,892	-0.01%
2021/10/27	4	23.30	4	23.23	23.20	0	13,948	0.00%
2021/10/26	17	23.61	7	23.65	23.50	10	13,963	0.07%
2021/10/25	1	24.05	3	24.10	24.15	-2	14,064	-0.01%
2021/10/22	7	23.60	1	23.75	23.85	6	14,236	0.04%
2021/10/21	1	24.10	20	24.00	24.25	-19	14,331	-0.13%
2021/10/20	3	23.97	42	24.04	23.90	-39	14,407	-0.27%
2021/10/19	1	23.65	2	23.75	23.75	-1	14,536	-0.01%
2021/10/18	1	23.90	0	0.00	23.75	1	14,696	0.01%
2021/10/15	0	0.00	25	23.47	23.60	-25	14,801	-0.17%
2021/10/14	10	23.55	1	23.30	23.30	9	14,915	0.06%
2021/10/13	20	23.05	5	23.10	22.95	15	14,981	0.10%
2021/10/12	10	23.33	10	23.35	23.35	0	15,093	0.00%
2021/10/08	23	24.19	29.1	24.07	23.80	-6.1	15,197	-0.04%
2021/10/07	46	24.49	32	24.47	24.60	14	15,341	0.09%
2021/10/06	11	24.97	0	0.00	24.40	11	15,683	0.07%
2021/10/05	11	26.03	9	25.43	26.20	2	15,845	0.01%
2021/10/04	5	26.28	7	27.06	26.00	-2	16,253	-0.01%
2021/10/01	7	27.18	14	27.15	26.60	-7	17,458	-0.04%
2021/09/30	1	27.70	3	27.83	28.15	-2	19,544	-0.01%
2021/09/29	2	27.75	4	27.81	27.35	-2	20,578	-0.01%
2021/09/28	53	28.79	82	28.94	28.00	-29	20,798	-0.14%
2021/09/27	144	28.97	144.2	28.92	29.10	-0.2	20,738	0.00%	大買/大賣/
2021/09/24	139	27.94	107.1	28.23	27.50	31.9	20,876	0.15%	大買/大賣/
2021/09/23	0	0.00	12	26.30	26.30	-12	21,071	-0.06%
2021/09/22	2	25.13	40	25.10	25.15	-38	21,199	-0.18%
2021/09/16	3	26.40	1	26.20	26.20	2	21,692	0.01%
2021/09/15	1.1	26.34	3	26.80	26.75	-1.9	22,009	-0.01%
2021/09/14	1	26.40	0	0.00	26.50	1	23,056	0.00%
2021/09/13	93.1	26.95	0	0.00	26.95	93.1	24,384	0.38%
2021/09/10	1.1	26.90	3	27.03	26.90	-1.9	24,983	-0.01%
2021/09/09	2	26.65	0	0.00	26.85	2	25,064	0.01%
2021/09/08	6	26.50	0	0.00	26.15	6	25,148	0.02%
2021/09/07	7	26.79	0	0.00	26.85	7	25,156	0.03%
2021/09/06	2	27.08	1	27.30	27.05	1	25,237	0.00%
2021/09/03	6	27.52	2	27.50	27.35	4	25,676	0.02%
2021/09/02	11	27.66	4	27.54	27.40	7	26,116	0.03%
2021/09/01	14	28.13	52	28.12	28.05	-38	26,306	-0.14%
2021/08/31	15	28.28	5	28.05	28.20	10	26,884	0.04%
2021/08/30	36	28.80	4	29.10	28.80	32	28,273	0.11%
2021/08/27	84	30.35	3	30.10	29.80	81	28,864	0.28%
2021/08/26	5	30.28	5	30.35	30.40	0	30,057	0.00%
2021/08/25	26	30.03	7	30.32	29.80	19	30,309	0.06%
2021/08/24	11	29.84	84	29.78	30.20	-73	30,105	-0.24%
2021/08/23	55	29.37	58	29.44	29.80	-3	29,992	-0.01%
2021/08/20	122	29.45	35	29.30	29.35	87	29,683	0.29%	大買/
2021/08/19	20	28.03	60	27.65	27.25	-40	29,232	-0.14%
2021/08/18	5	26.68	1	27.10	27.65	4	28,981	0.01%
2021/08/17	11	28.02	12	27.37	27.20	-1	29,034	0.00%
2021/08/16	32	28.21	4	28.09	28.20	28	29,325	0.10%
2021/08/12	2	28.00	2	27.40	27.45	0	29,479	0.00%
2021/08/11	0	0.00	5.1	27.50	27.25	-5.1	29,712	-0.02%
2021/08/10	0	0.00	1	28.15	27.80	-1	30,267	0.00%
2021/08/06	0	0.00	1	27.50	27.50	-1	30,886	0.00%
2021/08/04	2	28.10	0	0.00	28.00	2	32,036	0.01%
2021/08/03	1	28.00	1.5	27.77	27.90	-0.5	33,285	0.00%
2021/08/02	2	28.10	0	0.00	28.10	2	33,857	0.01%
2021/07/30	1	28.40	0	0.00	28.25	1	33,900	0.00%
2021/07/29	2	28.48	5	28.42	28.85	-3	34,038	-0.01%
2021/07/28	0	0.00	0.2	26.67	26.75	-0.2	34,043	0.00%
2021/07/27	0.1	27.60	12	27.66	27.50	-11.9	34,246	-0.03%
2021/07/26	3.1	28.70	0	0.00	28.10	3.1	34,397	0.01%
2021/07/23	1	28.70	8	28.89	29.00	-7	34,542	-0.02%
2021/07/22	1	27.80	2.5	28.05	27.90	-1.5	34,617	0.00%
2021/07/21	8	28.29	100	28.25	27.95	-92	34,729	-0.26%
2021/07/20	3	28.77	1	28.80	28.70	2	35,260	0.01%
2021/07/19	1	29.75	2	29.60	29.75	-1	35,762	0.00%
2021/07/16	4.1	29.51	1	29.35	29.55	3.1	37,051	0.01%
2021/07/15	3	29.25	7	29.24	29.80	-4	37,296	-0.01%
2021/07/14	10	28.57	25	28.77	28.65	-15	37,389	-0.04%
2021/07/13	11	29.23	18.5	28.65	28.55	-7.5	37,654	-0.02%
2021/07/12	26.5	30.37	8	30.61	30.00	18.5	37,373	0.05%
2021/07/09	15	30.82	34	31.12	30.60	-19	37,170	-0.05%
2021/07/08	69.5	31.42	31	31.00	31.20	38.5	37,200	0.10%
2021/07/07	62.8	32.34	148	32.74	33.00	-85.2	37,498	-0.23%	大賣/
2021/07/06	63	30.67	93	30.34	30.20	-30	36,604	-0.08%
2021/07/05	6	28.78	14.1	29.31	29.30	-8.1	35,690	-0.02%
2021/07/02	13.5	29.03	18	29.78	28.75	-4.5	35,679	-0.01%
2021/07/01	40	29.93	81	29.28	29.15	-41	35,241	-0.12%
2021/06/30	49	29.01	67	29.13	29.10	-18	34,075	-0.05%
2021/06/29	17	28.18	27	28.10	27.95	-10	33,456	-0.03%
2021/06/28	23	27.84	23	27.83	28.05	0	33,345	0.00%
2021/06/25	0	0.00	11	28.34	28.40	-11	33,139	-0.03%
2021/06/24	23	28.33	30.4	28.35	28.05	-7.4	33,230	-0.02%
2021/06/23	66.1	28.60	76	28.66	28.00	-9.9	32,962	-0.03%
2021/06/22	90.1	28.39	125.1	28.59	28.35	-35.1	32,133	-0.11%	大賣/
2021/06/21	41	26.92	82	26.93	27.20	-41	31,048	-0.13%
2021/06/18	8	25.84	4	25.93	26.20	4	30,521	0.01%
2021/06/17	17	26.22	0	0.00	26.05	17	30,515	0.06%
2021/06/16	0	0.00	1	25.80	25.75	-1	30,607	0.00%
2021/06/15	5	26.05	6	26.23	26.20	-1	30,771	0.00%
2021/06/11	7	26.09	14	25.91	25.80	-7	30,806	-0.02%
2021/06/09	20	26.03	5	26.10	25.80	15	30,328	0.05%
2021/06/08	32	26.83	112.1	26.71	26.95	-80.1	30,281	-0.26%	大賣/
2021/06/07	120	26.83	35	27.01	26.75	85	30,078	0.28%	大買/
2021/06/04	24.1	26.50	18.1	26.52	25.45	6	29,176	0.02%
2021/06/03	54.1	26.25	32	26.56	26.30	22.1	28,926	0.08%
2021/06/02	21.1	24.83	40	24.63	25.00	-18.9	27,737	-0.07%
2021/06/01	0	0.00	5	23.90	24.05	-5	27,738	-0.02%
2021/05/31	27	23.74	30	24.00	23.45	-3	28,031	-0.01%
2021/05/28	16	23.31	1	23.40	23.40	15	28,241	0.05%
2021/05/26	6	22.75	2	22.50	22.65	4	28,940	0.01%
2021/05/25	17	22.32	7	22.21	22.45	10	29,170	0.03%
2021/05/24	21	22.49	36	22.37	22.50	-15	29,306	-0.05%
2021/05/21	1	21.45	7	21.76	21.80	-6	29,216	-0.02%
2021/05/20	32	20.85	22	21.00	20.90	10	29,656	0.03%
2021/05/19	25	21.08	44	21.78	21.65	-19	29,814	-0.06%
2021/05/18	11	19.60	82	20.49	21.40	-71	29,967	-0.24%
2021/05/17	22	20.04	11	19.77	19.75	11	29,750	0.04%
2021/05/14	47	22.80	48	21.87	21.90	-1	29,442	0.00%
2021/05/13	52	22.81	27	23.21	22.75	25	29,129	0.09%
2021/05/12	391	25.51	51	25.47	24.30	340	28,784	1.18%	大買/鉅額交易
2021/05/11	55	28.39	140	29.10	27.00	-85	28,130	-0.30%	大賣/
2021/05/10	55	27.90	141	28.14	27.70	-86	26,837	-0.32%	大賣/
2021/05/07	7	26.03	2	25.65	26.30	5	26,299	0.02%
2021/05/06	86	26.43	13	26.71	26.05	73	26,174	0.28%
2021/05/05	18	26.73	103	26.69	26.20	-85	26,135	-0.33%	大賣/
2021/05/04	207	26.19	13	25.66	25.65	194	26,011	0.75%	大買/鉅額交易
2021/05/03	7	27.83	0	0.00	27.75	7	25,692	0.03%
2021/04/29	10	29.33	0	0.00	29.20	10	25,556	0.04%
2021/04/28	63	29.32	30	29.40	29.50	33	25,490	0.13%
2021/04/27	10	29.07	20	28.98	29.05	-10	25,392	-0.04%
2021/04/26	49	29.60	22	29.73	29.45	27	25,277	0.11%
2021/04/23	13	28.33	22	28.89	28.80	-9	24,765	-0.04%
2021/04/22	139	28.72	184	29.77	28.15	-45	24,382	-0.18%	大買/大賣/
2021/04/21	10	28.73	17	28.68	28.50	-7	23,289	-0.03%
2021/04/20	18	28.08	41	28.23	28.15	-23	22,959	-0.10%
2021/04/19	57	27.70	55	28.33	28.60	2	22,984	0.01%
2021/04/16	11	27.32	116	27.17	27.35	-105	22,491	-0.47%	大賣/鉅額交易
2021/04/15	18	26.93	6.2	26.91	26.55	11.8	22,548	0.05%
2021/04/14	31.1	26.49	15.1	26.20	26.50	16	22,414	0.07%
2021/04/13	144.1	28.63	67	28.84	27.45	77.1	22,241	0.35%	大買/
2021/04/12	64	26.62	79	27.13	27.70	-15	21,035	-0.07%
2021/04/09	105	25.28	0	0.00	25.20	105	20,166	0.52%	大買/鉅額交易
2021/04/08	20	25.88	21	25.76	25.75	-1	20,195	0.00%
2021/04/07	14	25.49	3	25.20	25.20	11	20,189	0.05%
2021/04/06	13	25.35	22	25.51	25.45	-9	21,139	-0.04%
2021/04/01	2	25.23	69	25.36	25.40	-67	21,886	-0.31%
2021/03/31	9	25.17	7	25.09	25.00	2	22,025	0.01%
2021/03/30	1.1	25.06	5	25.16	25.05	-3.9	22,293	-0.02%
2021/03/29	18	25.27	10	25.21	25.15	8	22,530	0.04%
2021/03/26	2	24.75	0	0.00	24.65	2	22,966	0.01%
2021/03/25	53	24.75	52.9	24.36	24.35	0.1	23,415	0.00%
2021/03/24	4	24.63	11	24.60	24.70	-7	23,412	-0.03%
2021/03/23	14	24.47	3	24.45	24.20	11	23,728	0.05%
2021/03/22	5	24.32	0	0.00	24.55	5	24,839	0.02%
2021/03/19	12	24.43	0	0.00	24.35	12	25,482	0.05%
2021/03/18	6	24.60	0	0.00	24.65	6	25,393	0.02%
2021/03/17	14	24.87	5	24.61	25.00	9	25,353	0.04%
2021/03/16	54	25.52	16	25.53	25.05	38	25,596	0.15%
2021/03/15	2	26.25	35	26.15	26.00	-33	25,472	-0.13%
2021/03/12	5	26.06	7	26.19	26.50	-2	25,862	-0.01%
2021/03/11	41	26.52	12	26.60	26.20	29	25,667	0.11%
2021/03/10	26	26.35	11	26.24	26.60	15	25,320	0.06%
2021/03/09	14	26.31	24	25.98	26.60	-10	24,847	-0.04%
2021/03/08	19	25.73	80	25.73	25.25	-61	24,442	-0.25%
2021/03/05	83	25.14	15	26.07	25.10	68	24,446	0.28%
2021/03/04	2	25.40	18	25.58	25.35	-16	24,527	-0.07%
2021/03/03	4	24.59	29	24.90	25.10	-25	24,643	-0.10%
2021/03/02	72	25.35	53	24.75	23.85	19	24,673	0.08%
2021/02/26	11	24.64	0	0.00	24.55	11	23,870	0.05%
2021/02/25	0	0.00	29	24.68	24.50	-29	23,628	-0.12%
2021/02/24	3	24.03	2	23.75	23.75	1	23,315	0.00%
2021/02/23	2	24.75	19	24.98	24.90	-17	22,923	-0.07%
2021/02/22	24	24.45	22	24.58	24.40	2	22,613	0.01%
2021/02/19	1	24.00	3	23.35	24.00	-2	21,988	-0.01%
2021/02/18	4	23.01	4	23.10	23.40	0	21,673	0.00%
2021/02/17	0	0.00	7	21.71	22.60	-7	21,185	-0.03%
2021/02/05	7	20.64	0	0.00	20.60	7	21,124	0.03%
2021/02/04	3	20.35	2	20.20	20.60	1	21,036	0.00%
2021/02/02	0	0.00	1	19.60	20.10	-1	21,054	0.00%
2021/02/01	0	0.00	10	19.10	19.80	-10	21,016	-0.05%
2021/01/29	0	0.00	1	19.70	19.45	-1	20,990	0.00%
2021/01/28	0	0.00	10	19.60	19.55	-10	20,941	-0.05%
2021/01/27	2	19.70	14	19.35	19.45	-12	20,916	-0.06%
2021/01/26	5	19.75	0	0.00	19.70	5	20,753	0.02%
2021/01/25	17	20.02	4	20.15	20.25	13	20,681	0.06%
2021/01/22	1	19.60	6	19.60	19.80	-5	20,700	-0.02%
2021/01/21	12	19.57	4	19.75	19.55	8	20,658	0.04%
2021/01/20	5	19.90	0	0.00	19.70	5	20,550	0.02%
2021/01/18	5	19.50	6	20.49	20.75	-1	20,590	0.00%
2021/01/15	6	20.45	0	0.00	20.50	6	20,512	0.03%
2021/01/14	22	20.94	6	20.99	21.10	16	20,317	0.08%
2021/01/13	12	21.80	1	21.95	21.50	11	20,062	0.05%
2021/01/12	8	21.77	0	0.00	21.65	8	19,936	0.04%
2021/01/11	0	0.00	3	22.90	22.75	-3	19,579	-0.02%
2021/01/08	38	23.03	52.1	22.78	23.00	-14.1	19,476	-0.07%
2021/01/07	6	22.53	30.1	22.78	22.35	-24.1	19,165	-0.13%
2021/01/06	41	22.52	30	23.15	22.30	11	19,005	0.06%
2021/01/05	25	22.32	8	22.15	22.40	17	18,620	0.09%
2021/01/04	26	23.18	17	23.19	23.00	9	18,298	0.05%
2020/12/31	0	0.00	42	23.03	23.25	-42	17,806	-0.24%
2020/12/30	49	23.57	23	23.25	23.20	26	17,598	0.15%
2020/12/29	133	23.87	85	24.51	23.55	48	17,264	0.28%	大買/
2020/12/28	48	23.17	41.3	22.94	23.30	6.7	16,048	0.04%
2020/12/25	32.1	22.53	19	22.34	22.00	13.1	15,075	0.09%
2020/12/24	5	22.60	43	22.30	22.60	-38	14,630	-0.26%
2020/12/23	3	21.50	13	21.57	21.85	-10	14,265	-0.07%
2020/12/22	75	22.51	60	22.29	21.10	15	14,034	0.11%
2020/12/21	4	22.26	9	22.15	22.15	-5	13,356	-0.04%
2020/12/18	13	21.48	9	21.45	21.70	4	12,909	0.03%
2020/12/17	18	21.49	90	21.79	21.65	-72	12,765	-0.56%
2020/12/16	134	21.84	178	22.03	21.95	-44	12,331	-0.36%	大買/大賣/
2020/12/15	76	20.64	6	20.87	20.85	70	11,296	0.62%
2020/12/14	10	20.10	62	20.23	20.05	-52	10,747	-0.48%
2020/12/11	13	19.91	0	0.00	19.70	13	11,001	0.12%
2020/12/10	0	0.00	62	20.50	20.05	-62	10,978	-0.56%
2020/12/09	12	19.61	48	20.01	20.05	-36	10,723	-0.34%
2020/12/08	28	19.64	21	19.58	19.80	7	10,876	0.06%
2020/12/07	0	0.00	39	18.87	18.60	-39	10,537	-0.37%
2020/12/04	31	18.85	10	18.63	18.75	21	10,758	0.20%
2020/12/03	25	18.87	0	0.00	18.65	25	10,834	0.23%
2020/12/02	43	19.47	10	19.15	19.20	33	10,983	0.30%
2020/12/01	24	19.29	46	19.38	19.40	-22	10,885	-0.20%
2020/11/30	62	19.17	61	19.41	19.05	1	10,762	0.01%
2020/11/27	44	18.62	27	18.46	18.50	17	10,297	0.17%
2020/11/26	39	18.07	20	17.94	18.10	19	10,050	0.19%
2020/11/25	0	0.00	5	17.25	16.95	-5	10,420	-0.05%
2020/11/24	20	16.93	0	0.00	16.85	20	11,456	0.17%
2020/11/23	2	16.90	0	0.00	16.80	2	12,322	0.02%
2020/11/17	5	17.08	1	16.85	17.10	4	12,685	0.03%
2020/11/16	3	16.83	5	16.83	16.80	-2	12,703	-0.02%
2020/11/13	19	17.07	7	17.40	16.85	12	12,720	0.09%
2020/11/10	4	16.75	4	16.65	16.75	0	12,326	0.00%
2020/11/09	0	0.00	19	16.55	16.50	-19	12,306	-0.15%
2020/11/06	12	16.08	0	0.00	16.00	12	12,252	0.10%
2020/11/05	7	16.15	3	16.20	16.20	4	12,325	0.03%
2020/11/04	9	16.19	0	0.00	16.35	9	12,490	0.07%
2020/11/03	1	16.45	0	0.00	16.35	1	12,468	0.01%
2020/11/02	3	16.05	0	0.00	16.45	3	12,625	0.02%
2020/10/30	1	16.35	4	16.55	16.10	-3	12,590	-0.02%
2020/10/29	7	16.39	0	0.00	16.45	7	12,502	0.06%
2020/10/27	6	17.25	6	17.37	17.35	0	12,406	0.00%
2020/10/26	24	17.44	52	17.31	17.40	-28	12,249	-0.23%
2020/10/23	1	16.85	20	16.70	16.80	-19	12,015	-0.16%
2020/10/22	0	0.00	15	16.28	16.15	-15	11,926	-0.13%
2020/10/21	20	15.95	0	0.00	16.10	20	11,877	0.17%
2020/10/19	10	16.13	0	0.00	16.25	10	11,898	0.08%
2020/10/16	6	16.24	0	0.00	16.15	6	11,900	0.05%
2020/10/15	4	16.26	0	0.00	16.40	4	11,979	0.03%
2020/10/13	0	0.00	5	16.55	16.55	-5	12,122	-0.04%
2020/10/12	8	16.58	0	0.00	16.45	8	12,197	0.07%
2020/10/08	0	0.00	6	16.98	16.80	-6	12,442	-0.05%
2020/10/07	0	0.00	1	17.00	17.00	-1	12,479	-0.01%
2020/10/06	3	16.95	0	0.00	16.95	3	12,455	0.02%
2020/10/05	6	16.67	0	0.00	16.70	6	12,445	0.05%
2020/09/30	4	16.70	0	0.00	16.75	4	12,476	0.03%
2020/09/29	3	16.80	0	0.00	16.75	3	12,585	0.02%
2020/09/28	0	0.00	5	16.84	16.90	-5	12,652	-0.04%
2020/09/25	1	16.90	31	16.54	16.50	-30	12,726	-0.24%
2020/09/24	39	17.04	0	0.00	16.70	39	12,623	0.31%
2020/09/23	0	0.00	12	17.64	17.65	-12	12,487	-0.10%
2020/09/22	15	17.45	15	17.42	17.45	0	12,466	0.00%
2020/09/21	11	18.15	0	0.00	17.90	11	12,326	0.09%
2020/09/18	7	18.31	6	18.48	18.25	1	12,286	0.01%
2020/09/17	9	18.23	0	0.00	18.20	9	12,245	0.07%
2020/09/16	17	18.29	14	18.51	18.55	3	12,087	0.02%
2020/09/15	3	17.88	52	17.91	17.90	-49	11,716	-0.42%
2020/09/14	10	18.03	30	17.78	17.70	-20	11,687	-0.17%
2020/09/11	12	17.55	10	17.83	17.45	2	11,673	0.02%
2020/09/09	21	17.60	24	17.51	17.45	-3	12,503	-0.02%
2020/09/07	11	17.45	19	17.59	17.40	-8	12,358	-0.06%
2020/09/04	3	16.73	30	16.92	17.05	-27	12,113	-0.22%
2020/09/03	80	17.27	30	17.13	17.20	50	12,388	0.40%
2020/09/02	42	17.02	25	16.73	17.00	17	12,253	0.14%
2020/09/01	20	16.99	0	0.00	17.05	20	12,117	0.17%
2020/08/31	87	16.89	254	17.14	17.45	-167	11,852	-1.41%	大賣/鉅額交易
2020/08/28	10	16.33	140	16.37	16.40	-130	11,091	-1.17%	大賣/鉅額交易
2020/08/27	57	15.41	3	15.70	15.15	54	10,286	0.52%
2020/08/26	0	0.00	15	15.25	15.30	-15	9,435	-0.16%
2020/08/24	6	13.90	0	0.00	13.90	6	9,251	0.06%
2020/08/21	0	0.00	2	13.90	13.95	-2	9,727	-0.02%
2020/08/20	9	13.89	20	13.85	13.75	-11	9,783	-0.11%
2020/08/19	41	14.46	0	0.00	14.50	41	9,664	0.42%
2020/08/18	7	14.85	0	0.00	14.75	7	9,610	0.07%
2020/08/17	0	0.00	17	15.10	15.05	-17	9,622	-0.18%
2020/08/14	3	15.00	0	0.00	15.00	3	9,567	0.03%
2020/08/13	0	0.00	2	14.90	14.90	-2	9,576	-0.02%
2020/08/11	2	15.10	8	14.98	15.05	-6	9,856	-0.06%
2020/08/10	4	15.45	2	15.00	15.00	2	9,791	0.02%
2020/08/07	0	0.00	3	15.00	14.85	-3	9,679	-0.03%
2020/08/06	2	14.75	2	14.90	14.90	0	9,658	0.00%
2020/08/05	0	0.00	1	14.50	14.50	-1	9,551	-0.01%
2020/08/04	31	14.30	0	0.00	14.30	31	9,604	0.32%
2020/08/03	5	14.20	5	14.55	14.40	0	9,745	0.00%
2020/07/31	0	0.00	1	14.70	14.65	-1	10,163	-0.01%
2020/07/30	2	14.25	0	0.00	14.25	2	10,280	0.02%
2020/07/29	1	14.30	5	14.38	14.30	-4	10,326	-0.04%
2020/07/28	12	14.09	3	14.15	14.20	9	10,367	0.09%
2020/07/27	2	14.18	0	0.00	14.15	2	10,380	0.02%
2020/07/24	7	14.48	1	14.75	14.35	6	10,448	0.06%
2020/07/21	10	15.10	0	0.00	14.90	10	10,347	0.10%
2020/07/20	10	14.30	22	14.99	15.10	-12	10,242	-0.12%
2020/07/17	40	14.64	0	0.00	14.45	40	10,072	0.40%
2020/07/16	5	15.05	1.1	14.98	14.90	3.9	10,092	0.04%
2020/07/15	61	14.48	5	14.92	14.75	56	10,012	0.56%
2020/07/14	10	14.30	0	0.00	14.30	10	9,794	0.10%
2020/07/13	20	14.30	0	0.00	14.30	20	9,803	0.20%
2020/07/10	0	0.00	7	14.06	13.95	-7	10,023	-0.07%
2020/07/09	2	14.45	5	14.50	14.40	-3	10,033	-0.03%
2020/07/08	1	14.35	5	14.50	14.60	-4	10,021	-0.04%
2020/07/06	10	14.60	4	14.48	14.70	6	9,943	0.06%
2020/07/03	0	0.00	2	14.05	14.10	-2	9,952	-0.02%
2020/07/01	2	14.18	1	14.35	14.35	1	10,140	0.01%
2020/06/30	1	14.10	0	0.00	14.25	1	10,164	0.01%
2020/06/29	5	14.02	2	13.93	14.00	3	10,181	0.03%
2020/06/24	2	14.20	0	0.00	14.20	2	10,114	0.02%
2020/06/23	3	14.37	2	14.45	14.30	1	10,084	0.01%
2020/06/22	11	14.38	5	14.40	14.55	6	10,079	0.06%
2020/06/19	6	14.63	36	14.58	14.45	-30	10,290	-0.29%
2020/06/18	4	14.74	11	14.96	14.85	-7	10,179	-0.07%
2020/06/17	51	15.10	6	15.10	14.75	45	10,112	0.44%
2020/06/16	9	14.61	21	15.00	15.10	-12	9,644	-0.12%
2020/06/15	12	14.11	25	13.83	13.75	-13	8,973	-0.14%
2020/06/12	13	13.10	5	13.30	13.45	8	8,919	0.09%
2020/06/11	0	0.00	12	13.80	13.60	-12	9,002	-0.13%
2020/06/10	3	14.02	14	14.11	13.85	-11	9,104	-0.12%
2020/06/09	0	0.00	1	13.90	13.90	-1	9,041	-0.01%
2020/06/08	0	0.00	1	13.60	13.50	-1	9,310	-0.01%
2020/06/04	0	0.00	3	13.43	13.45	-3	9,736	-0.03%
2020/06/03	0	0.00	34	13.87	13.75	-34	9,877	-0.34%
2020/05/29	2	13.28	0	0.00	13.20	2	10,505	0.02%
2020/05/28	20	13.20	21	13.22	13.10	-1	10,702	-0.01%
2020/05/27	2	12.65	1	12.65	12.60	1	10,775	0.01%
2020/05/26	0	0.00	12	12.39	12.40	-12	12,142	-0.10%
2020/05/20	9	12.72	1	12.90	12.55	8	14,374	0.06%
2020/05/19	2	12.83	30	12.62	12.80	-28	14,879	-0.19%
2020/05/18	10	12.20	7	12.19	12.25	3	14,976	0.02%
2020/05/15	4	12.00	0	0.00	12.00	4	15,174	0.03%
2020/05/14	17	12.16	0	0.00	12.05	17	15,208	0.11%
2020/05/12	3	12.60	11	12.55	12.60	-8	15,106	-0.05%
2020/05/11	10	12.55	0	0.00	12.55	10	15,021	0.07%
2020/05/08	9.2	12.22	0	0.00	12.15	9.2	14,963	0.06%
2020/05/07	35	12.51	5	12.30	12.30	30	14,839	0.20%
2020/05/06	11	12.63	2	12.78	12.45	9	14,409	0.06%
2020/05/04	1	12.90	0	0.00	13.00	1	14,232	0.01%
2020/04/30	5	13.40	1	13.45	13.40	4	14,190	0.03%
2020/04/29	2	13.25	1	13.30	13.15	1	14,217	0.01%
2020/04/28	4	13.08	4	13.10	13.10	0	14,145	0.00%
2020/04/27	0	0.00	1	12.70	13.00	-1	14,252	-0.01%
2020/04/23	0	0.00	10	12.50	12.45	-10	14,209	-0.07%
2020/04/22	0	0.00	4	12.43	12.45	-4	14,342	-0.03%
2020/04/21	1	12.55	31	13.09	12.40	-30	14,360	-0.21%
2020/04/20	0	0.00	2	13.05	13.05	-2	14,296	-0.01%
2020/04/17	0	0.00	13	12.95	13.00	-13	14,282	-0.09%
2020/04/16	25	13.04	1	13.10	13.10	24	14,182	0.17%
2020/04/15	7	13.02	12	13.13	13.35	-5	14,176	-0.04%
2020/04/14	10	12.56	7	12.66	12.60	3	14,042	0.02%
2020/04/13	5	12.55	12	12.45	12.35	-7	14,138	-0.05%
2020/04/10	1	12.55	0	0.00	12.60	1	14,301	0.01%
2020/04/09	24	12.61	10	12.55	12.55	14	14,554	0.10%
2020/04/06	1	12.30	10	12.24	12.35	-9	14,582	-0.06%
2020/04/01	12	12.04	2	12.00	11.95	10	14,596	0.07%
2020/03/31	31	11.60	21	11.64	11.55	10	14,852	0.07%
2020/03/30	3	11.33	26	11.28	11.65	-23	14,875	-0.15%
2020/03/27	21	11.59	0	0.00	11.40	21	14,844	0.14%
2020/03/26	19	11.69	4	11.75	11.60	15	14,789	0.10%
2020/03/25	10	11.70	9	11.70	11.65	1	14,807	0.01%
2020/03/24	12	11.23	20	11.32	11.25	-8	14,670	-0.05%
2020/03/23	3	10.78	1	10.75	10.95	2	14,700	0.01%
2020/03/20	20	11.33	3	11.40	11.40	17	14,672	0.12%
2020/03/19	16	10.70	30	10.82	10.70	-14	14,718	-0.10%
2020/03/18	7	12.39	4	12.00	11.85	3	14,753	0.02%
2020/03/17	5	12.10	6	12.99	12.75	-1	14,623	-0.01%
2020/03/16	16	13.42	5	12.75	12.75	11	14,477	0.08%
2020/03/13	3	13.07	0	0.00	13.50	3	14,271	0.02%
2020/03/12	65	14.50	7	14.77	14.35	58	14,018	0.41%
2020/03/11	76	16.30	20	16.20	15.90	56	13,831	0.40%
2020/03/10	4	15.90	22	16.25	16.45	-18	13,569	-0.13%
2020/03/09	3	16.70	0	0.00	16.20	3	13,285	0.02%
2020/03/06	2	17.10	1	16.95	16.90	1	13,005	0.01%
2020/03/05	30	17.85	32	17.35	17.50	-2	12,656	-0.02%
2020/03/04	36	18.15	66	17.84	17.60	-30	12,393	-0.24%
2020/03/03	56	18.00	75	18.11	18.05	-19	11,946	-0.16%
2020/03/02	0	0.00	20	18.25	17.90	-20	11,585	-0.17%
2020/02/27	117	18.52	131	18.77	18.20	-14	11,017	-0.13%	大買/大賣/
2020/02/26	28	17.91	182	17.85	18.05	-154	9,546	-1.61%	大賣/鉅額交易
2020/02/25	23	16.66	20	16.43	16.45	3	8,046	0.04%
2020/02/24	10	16.45	2	16.48	16.60	8	7,737	0.10%
2020/02/21	23	16.22	70	16.07	16.25	-47	7,447	-0.63%
2020/02/20	42	16.25	34	16.09	16.10	8	7,157	0.11%
2020/02/19	34	15.53	70	15.69	15.85	-36	6,594	-0.55%
2020/02/18	20	14.98	24	14.89	15.05	-4	6,160	-0.06%
2020/02/17	21	14.50	0	0.00	14.50	21	5,958	0.35%
2020/02/11	1	14.00	0	0.00	14.10	1	6,007	0.02%
2020/02/07	5	14.05	0	0.00	14.05	5	6,037	0.08%
2020/02/06	0	0.00	50	13.85	13.85	-50	6,019	-0.83%
2020/02/05	0	0.00	59	13.70	13.65	-59	6,017	-0.98%
2020/02/04	5	13.50	5	13.45	13.45	0	5,973	0.00%
2020/02/03	5	13.20	5	13.40	13.40	0	5,965	0.00%
2020/01/31	6	13.76	17	13.84	13.80	-11	5,836	-0.19%
2020/01/30	20	13.86	7	13.66	13.60	13	5,811	0.22%
2020/01/20	2	15.00	11	15.06	15.05	-9	5,710	-0.16%
2020/01/17	0	0.00	4	14.99	14.95	-4	5,677	-0.07%
2020/01/16	8	14.66	5	14.85	14.85	3	5,645	0.05%
2020/01/15	7	15.20	0	0.00	15.05	7	5,512	0.13%
2020/01/14	0	0.00	2	15.30	15.25	-2	5,502	-0.04%
2020/01/10	0	0.00	5	15.40	15.30	-5	5,570	-0.09%
2020/01/09	4	15.28	0	0.00	15.50	4	5,566	0.07%
2020/01/08	4	15.29	23	15.17	15.20	-19	5,523	-0.34%
2020/01/07	5	15.76	0	0.00	15.60	5	5,417	0.09%
2020/01/06	1	16.00	4	15.55	15.90	-3	5,266	-0.06%
2020/01/03	1	16.25	2	16.00	15.70	-1	5,073	-0.02%
2020/01/02	2	15.20	10	15.66	15.75	-8	4,772	-0.17%
2019/12/31	3	14.95	8	15.00	15.05	-5	4,537	-0.11%
2019/12/30	0	0.00	6	14.86	15.00	-6	4,477	-0.13%
2019/12/27	0	0.00	14	15.02	15.00	-14	4,400	-0.32%
2019/12/26	311	15.03	9	14.92	14.95	302	4,265	7.08%	大買/鉅額交易
2019/12/25	13	14.19	5	14.22	14.30	8	3,898	0.21%
2019/12/23	1	14.35	0	0.00	14.40	1	3,796	0.03%
2019/12/20	1	14.35	2	14.40	14.35	-1	3,750	-0.03%
2019/12/19	12	14.70	19	14.78	14.65	-7	3,677	-0.19%
2019/12/18	12	14.54	12	14.65	14.70	0	3,566	0.00%
2019/12/17	0	0.00	20	14.50	14.55	-20	3,473	-0.58%
2019/12/16	0	0.00	3	14.40	14.40	-3	3,346	-0.09%
2019/12/13	2	14.10	1	14.20	14.10	1	3,149	0.03%
2019/12/11	0	0.00	7	13.68	13.70	-7	2,782	-0.25%
2019/12/10	0	0.00	2	13.65	13.75	-2	2,747	-0.07%
2019/12/09	21	13.66	5	13.75	13.75	16	2,715	0.59%
2019/12/06	6	13.48	11	13.37	13.45	-5	2,609	-0.19%
2019/12/05	3	12.97	2	12.95	12.95	1	2,471	0.04%
2019/12/04	10	13.00	0	0.00	13.00	10	2,470	0.40%
2019/12/03	5	13.00	2	13.05	13.00	3	2,469	0.12%
2019/11/28	0	0.00	1	13.20	13.20	-1	2,498	-0.04%
2019/11/25	11	13.20	0	0.00	13.25	11	2,513	0.44%
2019/11/20	5	13.20	0	0.00	13.15	5	2,502	0.20%
2019/11/19	6	13.14	0	0.00	13.20	6	2,508	0.24%
2019/11/14	5	13.10	15	13.05	13.00	-10	2,553	-0.39%
2019/11/12	7	13.22	2	13.35	13.15	5	2,553	0.20%
2019/11/11	7	13.46	0	0.00	13.30	7	2,528	0.28%
2019/11/08	1	13.60	0	0.00	13.50	1	2,480	0.04%
2019/11/06	1	13.55	0	0.00	13.55	1	2,395	0.04%
2019/11/04	1	13.60	2	13.65	13.60	-1	2,315	-0.04%
2019/11/01	10	13.55	0	0.00	13.60	10	2,309	0.43%
2019/10/31	0	0.00	15	13.65	13.55	-15	2,329	-0.64%
2019/10/29	1	13.65	0	0.00	13.65	1	2,332	0.04%
2019/10/25	0	0.00	1	13.75	13.75	-1	2,300	-0.04%
2019/10/24	6	13.70	2	13.80	13.85	4	2,305	0.17%
2019/10/22	2	13.95	0	0.00	13.90	2	2,302	0.09%
2019/10/18	2	13.50	0	0.00	13.65	2	2,261	0.09%
2019/10/17	2	13.65	1	13.50	13.55	1	2,206	0.05%
2019/10/15	0	0.00	12	13.55	13.50	-12	2,331	-0.51%
2019/10/14	0	0.00	9	13.70	13.70	-9	2,523	-0.36%
2019/10/07	2	13.75	0	0.00	13.70	2	2,487	0.08%
2019/10/04	3	13.52	0	0.00	13.55	3	2,490	0.12%
2019/10/02	0	0.00	5	13.70	13.70	-5	2,498	-0.20%
2019/10/01	1	13.80	0	0.00	13.85	1	2,499	0.04%
2019/09/26	9	13.92	0	0.00	13.90	9	2,508	0.36%
2019/09/25	1	14.05	0	0.00	13.95	1	2,527	0.04%
2019/09/23	3	14.47	0	0.00	14.45	3	2,523	0.12%
2019/09/20	1	14.70	0	0.00	14.60	1	2,538	0.04%
2019/09/19	1	14.55	0	0.00	14.55	1	2,514	0.04%
2019/09/18	0	0.00	5	14.55	14.50	-5	2,519	-0.20%
2019/09/17	5	14.48	0	0.00	14.45	5	2,530	0.20%
2019/09/12	16	14.45	0	0.00	14.40	16	2,563	0.62%
2019/09/11	0	0.00	3	14.70	14.50	-3	2,589	-0.12%
2019/09/09	0	0.00	11	14.80	14.65	-11	2,563	-0.43%
2019/09/03	1	14.55	7	14.69	14.70	-6	2,606	-0.23%
2019/08/29	1	13.65	0	0.00	13.65	1	2,632	0.04%
2019/08/27	3	13.75	0	0.00	13.65	3	2,853	0.11%
2019/08/23	0	0.00	1	13.60	13.60	-1	3,260	-0.03%
2019/08/21	2	13.80	0	0.00	13.75	2	3,324	0.06%
2019/08/20	0	0.00	1	14.00	14.00	-1	3,355	-0.03%
2019/08/16	5	13.40	0	0.00	13.55	5	3,343	0.15%
2019/08/15	0	0.00	1	13.40	13.55	-1	3,329	-0.03%
2019/08/13	15	13.87	0	0.00	13.80	15	3,327	0.45%
2019/08/12	1	14.15	0	0.00	14.05	1	3,325	0.03%
2019/08/06	20	14.10	0	0.00	14.30	20	3,438	0.58%
2019/08/05	3	14.25	1	14.25	14.25	2	3,463	0.06%
2019/08/02	10	14.60	0	0.00	14.55	10	3,614	0.28%
2019/08/01	0	0.00	1	14.80	14.80	-1	3,644	-0.03%
2019/07/31	1	14.90	0	0.00	14.95	1	3,691	0.03%
2019/07/25	10	15.20	0	0.00	15.20	10	4,358	0.23%
2019/07/24	0	0.00	1	15.20	15.20	-1	4,820	-0.02%
2019/07/23	1	15.10	0	0.00	15.10	1	4,865	0.02%
2019/07/18	4	15.30	0	0.00	15.30	4	4,860	0.08%
2019/07/16	5	15.90	0	0.00	16.00	5	4,789	0.10%
2019/07/10	0	0.00	30	14.70	14.70	-30	4,714	-0.64%
2019/07/08	5	14.67	0	0.00	14.60	5	4,890	0.10%
2019/07/04	2	15.00	0	0.00	14.90	2	5,059	0.04%
2019/07/01	2	14.70	0	0.00	14.70	2	5,250	0.04%
2019/06/28	2	14.60	11	14.50	14.55	-9	5,402	-0.17%
2019/06/27	0	0.00	15	14.98	15.05	-15	5,447	-0.28%
2019/06/21	1	14.80	14	14.82	14.65	-13	5,653	-0.23%
2019/06/17	6	14.45	0	0.00	14.40	6	6,523	0.09%
2019/06/14	10	14.50	3	14.50	14.50	7	7,034	0.10%
2019/06/13	0	0.00	6	14.60	14.65	-6	7,464	-0.08%
2019/06/12	2	14.35	0	0.00	14.70	2	8,354	0.02%
2019/06/10	0	0.00	10	14.00	14.05	-10	8,771	-0.11%
2019/06/06	7	14.09	0.5	14.10	14.05	6.5	9,203	0.07%
2019/06/05	7	14.30	16	14.34	14.25	-9	9,367	-0.10%
2019/06/04	3	14.25	0	0.00	14.30	3	9,419	0.03%
2019/06/03	10.5	14.35	10	14.30	14.10	0.5	9,449	0.01%
2019/05/31	5	14.55	1	15.30	14.55	4	9,414	0.04%
2019/05/30	0	0.00	1	15.20	15.15	-1	9,112	-0.01%
2019/05/29	1	15.20	0	0.00	15.20	1	9,137	0.01%
2019/05/28	5	15.19	10	15.50	15.50	-5	9,215	-0.05%
2019/05/27	15	15.15	7	15.10	15.20	8	9,364	0.09%
2019/05/21	0	0.00	14	15.98	16.00	-14	9,584	-0.15%
2019/05/15	0	0.00	1	15.90	15.90	-1	10,090	-0.01%
2019/05/13	1	15.40	1	15.35	15.30	0	10,319	0.00%
2019/05/10	2	15.85	0	0.00	15.50	2	10,295	0.02%
2019/05/09	0	0.00	6	16.55	16.40	-6	10,147	-0.06%
2019/05/08	2	16.60	29	16.53	16.70	-27	10,122	-0.27%
2019/05/07	10	16.80	7	16.85	16.80	3	10,112	0.03%
2019/05/06	0	0.00	7	16.70	16.75	-7	10,056	-0.07%
2019/05/03	10	17.63	0	0.00	17.55	10	9,947	0.10%
2019/05/02	24	17.74	10	17.65	17.70	14	9,848	0.14%
2019/04/30	36	17.72	13	17.67	18.10	23	9,508	0.24%
2019/04/29	60	16.98	1	17.00	16.90	59	9,059	0.65%
2019/04/26	3	16.70	12	16.66	16.75	-9	8,995	-0.10%
2019/04/25	20	16.90	47	16.87	16.75	-27	8,987	-0.30%
2019/04/24	91	17.10	83	17.03	16.90	8	8,990	0.09%
2019/04/23	65	16.99	58	17.04	17.00	7	8,962	0.08%
2019/04/22	10	17.05	2	16.98	16.95	8	8,930	0.09%
2019/04/19	5	16.64	1	16.60	16.55	4	8,864	0.05%
2019/04/18	1	16.75	0	0.00	16.45	1	8,863	0.01%
2019/04/17	19	16.80	18	16.85	16.85	1	8,861	0.01%
2019/04/16	50	16.90	166	16.96	17.00	-116	8,858	-1.31%	大賣/鉅額交易
2019/04/15	45	16.63	119	16.78	16.90	-74	8,825	-0.84%	大賣/
2019/04/12	132	16.64	78	16.35	16.35	54	8,782	0.61%	大買/
2019/04/11	131	16.74	70	16.75	16.65	61	8,701	0.70%	大買/
2019/04/10	172	17.28	70	17.07	17.00	102	8,621	1.18%	大買/鉅額交易
2019/04/09	13	17.06	21	17.10	17.05	-8	8,563	-0.09%
2019/04/08	50	17.37	66	17.23	17.20	-16	8,487	-0.19%
2019/04/03	0	0.00	1	17.40	17.40	-1	8,414	-0.01%
2019/04/02	51	17.57	59	17.64	17.65	-8	8,362	-0.10%
2019/04/01	9	17.06	14	17.03	17.10	-5	8,220	-0.06%
2019/03/28	2	17.15	2	17.20	17.20	0	8,115	0.00%
2019/03/26	151	17.30	163	17.06	17.10	-12	8,096	-0.15%	大買/大賣/
2019/03/25	92	17.00	100	17.14	17.05	-8	8,034	-0.10%
2019/03/22	221	17.74	202	17.44	17.45	19	7,913	0.24%	大買/大賣/
2019/03/21	101	18.20	101	18.16	18.15	0	7,644	0.00%	大買/大賣/
2019/03/20	23	18.30	9	18.12	18.05	14	7,508	0.19%
2019/03/19	477	19.83	466	19.03	18.90	11	7,176	0.15%	大買/大賣/
2019/03/18	292	20.92	287	21.05	20.75	5	6,678	0.07%	大買/大賣/
2019/03/15	162	19.47	161	20.05	20.85	1	6,362	0.02%	大買/大賣/
2019/03/14	118	19.05	103	19.17	19.30	15	5,534	0.27%	大買/大賣/
2019/03/13	146	19.34	142	18.93	18.95	4	5,465	0.07%	大買/大賣/
2019/03/12	14	18.61	16	18.84	19.00	-2	5,169	-0.04%
2019/03/11	0	0.00	11	17.90	17.70	-11	4,796	-0.23%
2019/03/08	7	16.99	0	0.00	16.95	7	4,838	0.14%
2019/03/07	2	17.45	0	0.00	17.25	2	4,883	0.04%
2019/03/06	5	17.45	0	0.00	17.80	5	4,838	0.10%
2019/03/04	2	17.30	0	0.00	17.35	2	4,655	0.04%
2019/02/27	1	17.30	11	17.45	17.45	-10	4,632	-0.22%
2019/02/26	24	17.79	0	0.00	17.80	24	4,707	0.51%
2019/02/25	11	17.13	0	0.00	17.95	11	4,584	0.24%
2019/02/22	20	17.20	0	0.00	17.10	20	4,436	0.45%
2019/02/21	0	0.00	2	17.30	17.30	-2	4,426	-0.05%
2019/02/20	5	17.20	0	0.00	17.20	5	4,448	0.11%
2019/02/19	0	0.00	2	17.05	17.15	-2	4,383	-0.05%
2019/02/18	12	17.10	0	0.00	17.00	12	4,309	0.28%
2019/02/15	5	17.01	2	17.20	17.05	3	4,241	0.07%
2019/02/14	15	17.07	20	17.04	17.15	-5	4,070	-0.12%
2019/02/12	5	15.88	0	0.00	16.05	5	3,718	0.13%
2019/02/11	0	0.00	3	15.25	15.30	-3	3,568	-0.08%
2019/01/30	0	0.00	2	15.15	15.15	-2	3,574	-0.06%
2019/01/25	0	0.00	1	14.90	14.95	-1	3,621	-0.03%
2019/01/24	0	0.00	2	14.85	14.80	-2	3,623	-0.06%
2019/01/23	0	0.00	2	14.45	14.55	-2	3,581	-0.06%
2019/01/22	0	0.00	1	14.55	14.55	-1	3,580	-0.03%
2019/01/21	0	0.00	1	14.50	14.50	-1	3,611	-0.03%
2019/01/17	0	0.00	2	14.45	14.45	-2	3,674	-0.05%
2019/01/16	0	0.00	1	14.20	14.35	-1	3,668	-0.03%
2019/01/15	2	13.95	0	0.00	14.20	2	3,691	0.05%
2019/01/14	0	0.00	3	14.10	14.05	-3	3,711	-0.08%
2019/01/11	6	14.13	0	0.00	14.20	6	3,752	0.16%
2019/01/10	9	14.10	0	0.00	14.20	9	3,754	0.24%
2019/01/09	3	14.25	0	0.00	14.35	3	3,755	0.08%
2019/01/04	1	13.30	0	0.00	13.45	1	3,760	0.03%
2019/01/03	5	13.75	0	0.00	13.70	5	3,874	0.13%
2018/12/27	2	14.45	0	0.00	14.50	2	4,006	0.05%
2018/12/19	0	0.00	1	15.60	15.40	-1	4,039	-0.02%
2018/12/18	1	15.70	1	15.70	15.55	0	4,038	0.00%
2018/12/17	0	0.00	3	15.80	15.80	-3	4,021	-0.07%
2018/12/10	3	15.95	0	0.00	15.80	3	4,204	0.07%
2018/12/07	3	16.60	0	0.00	16.60	3	4,121	0.07%
2018/12/06	3	16.52	0	0.00	16.45	3	4,073	0.07%
2018/12/05	0	0.00	2	17.10	17.05	-2	4,049	-0.05%
2018/12/03	10	17.55	2	17.50	17.50	8	4,110	0.19%
2018/11/28	0	0.00	5	16.35	16.35	-5	3,720	-0.13%
2018/11/27	0	0.00	5	16.25	16.35	-5	3,722	-0.13%
2018/11/26	1	16.25	3	16.35	16.25	-2	3,718	-0.05%
2018/11/23	5	16.50	0	0.00	16.35	5	3,702	0.14%
2018/11/19	5	16.50	1	16.45	16.50	4	3,520	0.11%
2018/11/14	1	15.70	0	0.00	15.75	1	3,725	0.03%
2018/11/13	2	15.80	10	15.85	16.00	-8	3,766	-0.21%
2018/11/12	5	16.23	0	0.00	16.15	5	3,917	0.13%
2018/11/07	0	0.00	10	16.10	16.30	-10	4,070	-0.25%
2018/11/02	0	0.00	1	16.65	16.75	-1	4,275	-0.02%
2018/11/01	10	16.25	0	0.00	16.30	10	4,277	0.23%
2018/10/29	1	15.00	0	0.00	15.10	1	4,722	0.02%
2018/10/26	1	15.80	1	15.50	15.25	0	4,787	0.00%
2018/10/19	0	0.00	1	16.90	16.70	-1	5,623	-0.02%
2018/10/17	0	0.00	20	17.15	17.15	-20	5,652	-0.35%
2018/10/15	14	17.33	10	17.25	17.25	4	5,660	0.07%
2018/10/11	0	0.00	2	17.10	16.75	-2	5,614	-0.04%
2018/10/08	0	0.00	1	18.80	18.65	-1	5,492	-0.02%
2018/10/05	72	19.23	0	0.00	19.05	72	5,455	1.32%
2018/10/04	2	20.25	0	0.00	20.30	2	5,367	0.04%
2018/10/03	5	20.80	0	0.00	20.50	5	5,380	0.09%
2018/10/02	2	21.15	0	0.00	21.15	2	5,441	0.04%
2018/09/28	1	21.35	1	21.05	21.15	0	5,687	0.00%
2018/09/27	0	0.00	2	21.70	21.35	-2	5,676	-0.04%
2018/09/26	1	21.50	0	0.00	21.40	1	5,626	0.02%
2018/09/21	1	21.25	0	0.00	21.35	1	5,751	0.02%
2018/09/19	2	21.80	22	22.14	22.05	-20	5,749	-0.35%
2018/09/18	11	21.47	11	21.46	21.40	0	5,773	0.00%
2018/09/17	0	0.00	3	21.05	21.70	-3	5,846	-0.05%
2018/09/14	0	0.00	1	21.00	20.95	-1	5,829	-0.02%
2018/09/12	10	20.15	0	0.00	20.20	10	5,833	0.17%
2018/09/11	1	20.00	0	0.00	20.50	1	5,845	0.02%
2018/09/10	23	19.89	1	20.30	20.25	22	5,816	0.38%
2018/09/06	1	22.25	0	0.00	22.35	1	5,723	0.02%
2018/09/05	1	22.80	5	22.65	22.70	-4	5,697	-0.07%
2018/09/03	0	0.00	1	23.00	23.05	-1	5,729	-0.02%
2018/08/31	3	22.88	2	22.90	22.80	1	5,720	0.02%
2018/08/30	0	0.00	7	23.24	23.10	-7	5,750	-0.12%
2018/08/29	0	0.00	7	23.20	23.15	-7	5,768	-0.12%
2018/08/28	0	0.00	1	23.15	23.05	-1	5,774	-0.02%
2018/08/27	3	23.15	3	23.05	23.10	0	5,802	0.00%
2018/08/24	1	23.20	0	0.00	23.00	1	5,806	0.02%
2018/08/23	2	23.45	8	23.29	23.80	-6	5,783	-0.10%
2018/08/22	20	22.16	22	22.25	22.20	-2	5,559	-0.04%
2018/08/21	16	22.05	15	22.20	22.25	1	5,557	0.02%
2018/08/20	2	22.15	12	21.96	22.05	-10	5,544	-0.18%
2018/08/17	9	21.44	13	21.78	21.70	-4	5,499	-0.07%
2018/08/16	13	20.93	13	21.05	21.20	0	5,382	0.00%
2018/08/15	4	21.45	11	21.87	21.40	-7	5,392	-0.13%
2018/08/14	11	22.19	0	0.00	22.20	11	5,323	0.21%
2018/08/13	8	22.60	3	22.57	22.05	5	5,275	0.09%
2018/08/10	3	23.72	2	23.68	23.50	1	5,161	0.02%
2018/08/09	3	23.43	2	23.20	23.65	1	5,148	0.02%
2018/08/08	6	24.28	3	24.30	24.25	3	5,070	0.06%
2018/08/07	13	25.10	0	0.00	24.50	13	5,041	0.26%
2018/08/06	1	26.85	8	27.13	26.75	-7	4,767	-0.15%
2018/08/03	4	26.51	0	0.00	26.40	4	4,706	0.08%
2018/08/02	7	26.84	20	27.05	26.70	-13	4,799	-0.27%
2018/08/01	1	27.40	7	27.33	27.55	-6	4,725	-0.13%
2018/07/31	5	27.16	4	26.98	26.90	1	4,639	0.02%
2018/07/30	7	26.69	18	25.86	27.60	-11	4,313	-0.26%
2018/07/27	10	24.85	10	25.05	25.10	0	3,894	0.00%
2018/07/26	10	24.95	4	24.75	24.80	6	3,871	0.15%
2018/07/25	24	24.68	0	0.00	24.80	24	3,834	0.63%
2018/07/17	0	0.00	5	24.50	24.50	-5	3,872	-0.13%
2018/07/16	10	25.30	0	0.00	25.05	10	4,030	0.25%
2018/07/13	10	25.10	10	24.90	25.15	0	4,033	0.00%
2018/07/11	0	0.00	11	24.69	24.60	-11	4,045	-0.27%
2018/07/10	10	25.25	0	0.00	24.90	10	4,040	0.25%
2018/07/09	0	0.00	6	25.23	24.90	-6	3,970	-0.15%
2018/07/06	5	23.80	2	23.83	23.75	3	3,846	0.08%
2018/07/05	2	23.30	1	23.05	23.05	1	3,845	0.03%
2018/07/04	4	23.59	0	0.00	23.70	4	4,001	0.10%
2018/07/03	1	25.45	0	0.00	25.25	1	3,992	0.03%
2018/07/02	14	26.34	0	0.00	26.05	14	3,895	0.36%
2018/06/29	13	25.89	0	0.00	26.00	13	3,807	0.34%
2018/06/28	0	0.00	1	26.20	25.80	-1	3,749	-0.03%
2018/06/27	15	26.82	15	26.37	26.40	0	3,717	0.00%
2018/06/26	1	25.95	5	25.95	26.05	-4	3,635	-0.11%
2018/06/25	0	0.00	20	26.90	26.85	-20	3,539	-0.57%
2018/06/22	4	27.73	11	27.95	27.40	-7	3,494	-0.20%
2018/06/21	4	28.61	0	0.00	28.40	4	3,478	0.12%
2018/06/20	2	28.40	0	0.00	28.55	2	3,504	0.06%
2018/06/19	18	28.89	0	0.00	28.80	18	3,489	0.52%
2018/06/14	12	30.70	0	0.00	30.65	12	3,462	0.35%
2018/06/12	10	31.69	0	0.00	31.65	10	3,443	0.29%
2018/06/11	10	31.48	0	0.00	31.55	10	3,459	0.29%
2018/06/08	3	32.65	0	0.00	32.30	3	3,425	0.09%
2018/06/07	0	0.00	1	32.85	32.75	-1	3,462	-0.03%
2018/05/31	0	0.00	10	32.42	33.25	-10	3,634	-0.28%
2018/05/30	10	32.25	0	0.00	32.10	10	3,662	0.27%
2018/05/25	1	32.75	0	0.00	32.75	1	3,912	0.03%
2018/05/23	1	32.45	0	0.00	32.40	1	4,184	0.02%
2018/05/22	10	33.05	0	0.00	33.10	10	4,115	0.24%
2018/05/18	1	33.70	0	0.00	33.70	1	4,158	0.02%
2018/05/14	0	0.00	3	35.17	35.60	-3	4,235	-0.07%
2018/05/11	0	0.00	12	34.62	34.65	-12	4,198	-0.29%
2018/05/10	10	33.14	0	0.00	33.50	10	4,197	0.24%
2018/05/07	10	35.75	13	34.69	34.60	-3	4,137	-0.07%
2018/04/27	0	0.00	0.3	34.60	34.60	-0.3	4,402	-0.01%
2018/04/26	1	36.00	0	0.00	35.00	1	4,413	0.02%
2018/04/20	0	0.00	3	36.87	37.20	-3	4,703	-0.06%
2018/04/10	1	32.70	0	0.00	35.45	1	5,281	0.02%
2018/04/03	0.3	32.80	4	32.45	32.75	-3.8	5,138	-0.07%
2018/03/27	1	32.90	0	0.00	32.80	1	5,678	0.02%
2018/03/23	3	33.10	0	0.00	32.85	3	5,831	0.05%
2018/03/21	2	34.50	0	0.00	34.25	2	5,932	0.03%
2018/03/20	0	0.00	4	35.45	35.15	-4	6,175	-0.06%
2018/03/14	5	37.35	0	0.00	37.75	5	6,286	0.08%
2018/03/13	0	0.00	12.2	37.96	37.60	-12.2	6,329	-0.19%
2018/03/12	10	37.60	4	37.58	37.60	6	6,478	0.09%
2018/03/09	0	0.00	1	36.90	36.80	-1	6,687	-0.01%
2018/03/06	17	36.35	32	35.70	36.10	-15	6,922	-0.22%
2018/03/02	6	37.80	8	37.66	37.65	-2	6,967	-0.03%
2018/03/01	1	37.20	1	37.10	37.35	0	6,992	0.00%
2018/02/27	0	0.00	2	36.45	36.55	-2	6,965	-0.03%
2018/02/26	40.2	37.39	8	37.12	37.00	32.2	6,882	0.47%
2018/02/23	1	34.30	2	34.68	34.70	-1	6,714	-0.01%
2018/02/21	0	0.00	1	32.40	32.40	-1	6,875	-0.01%
2018/02/09	0	0.00	11	31.70	31.55	-11	7,023	-0.16%
2018/02/08	0	0.00	3	32.00	32.05	-3	7,031	-0.04%
2018/02/07	0	0.00	3	32.10	31.65	-3	7,052	-0.04%
2018/02/06	2	32.45	0	0.00	31.20	2	7,074	0.03%
2018/02/05	1	34.00	0	0.00	34.20	1	6,997	0.01%
2018/02/02	0	0.00	1	35.25	34.80	-1	7,066	-0.01%
2018/02/01	0	0.00	1.2	34.09	34.50	-1.2	7,156	-0.02%
2018/01/30	2	33.90	0	0.00	33.90	2	7,414	0.03%
2018/01/29	8.2	34.16	0	0.00	33.70	8.2	7,487	0.11%
2018/01/25	2	35.60	0	0.00	35.45	2	7,477	0.03%
2018/01/24	1	35.75	0	0.00	36.00	1	7,553	0.01%
2018/01/23	0	0.00	5.2	36.19	36.00	-5.2	7,637	-0.07%
2018/01/22	0	0.00	14	35.97	36.10	-14	7,635	-0.18%
2018/01/19	10.2	36.08	0	0.00	36.45	10.2	7,686	0.13%
2018/01/18	1	37.90	0	0.00	37.75	1	7,468	0.01%
2018/01/17	0	0.00	2	37.80	37.75	-2	7,545	-0.03%
2018/01/12	2	37.40	2	37.30	37.20	0	8,164	0.00%
2018/01/11	1.9	37.28	1	36.75	36.70	0.9	8,320	0.01%
2018/01/10	1	37.20	1	38.15	37.25	0	8,355	0.00%
2018/01/09	3	38.35	1	38.80	38.00	2	8,291	0.02%
2018/01/08	12	38.45	0	0.00	38.00	12	8,252	0.15%
2018/01/02	2	42.10	2	41.60	41.45	0	8,679	0.00%