榮成 (1909)-兆豐-忠孝券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.60
漲跌
▼0.30
漲幅
-1.89%
成交量
2,245張
產業
上市造紙類股
779人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	13	15.78	27.3	15.85	15.90	-14.3	1,839	-0.78%
2024/04/26	4	15.33	0	0.00	15.45	4	1,789	0.22%
2024/04/25	19	15.64	6	15.93	15.50	13	1,767	0.74%
2024/04/24	0	0.00	20	15.25	15.20	-20	1,613	-1.24%
2024/04/22	0	0.00	9	15.00	15.10	-9	1,611	-0.56%
2024/04/17	0	0.00	10	14.60	14.70	-10	1,484	-0.67%
2024/04/12	0.3	14.95	0	0.00	14.95	0.3	1,421	0.02%
2024/04/09	0	0.00	4	15.15	15.20	-4	1,387	-0.29%
2024/04/08	0	0.00	2	15.05	15.00	-2	1,327	-0.15%
2024/03/29	0	14.75	0	0.00	14.75	0	1,257	0.00%
2024/03/22	0	0.00	18	14.45	14.45	-18	1,159	-1.55%
2024/03/14	0	0.00	0.6	14.35	14.35	-0.6	1,229	-0.05%
2024/03/05	0	0.00	0.1	14.35	14.35	-0.1	1,171	-0.01%
2024/03/01	0	0.00	3	14.00	14.00	-3	1,113	-0.27%
2024/02/21	5	14.15	0	0.00	14.15	5	1,131	0.44%
2024/01/29	1	14.00	0	0.00	13.90	1	1,187	0.08%
2024/01/25	1	13.90	0	0.00	13.90	1	1,208	0.08%
2024/01/24	5	14.05	0	0.00	14.10	5	1,224	0.41%
2024/01/22	5	13.80	0	0.00	13.65	5	1,239	0.40%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/12	1	14.25	0	0.00	14.25	1	1,294	0.08%
2024/01/11	2	14.25	0	0.00	14.30	2	1,313	0.15%
2024/01/10	8	14.35	0	0.00	14.25	8	1,425	0.56%
2024/01/09	1	14.55	0	0.00	14.55	1	1,451	0.07%
2024/01/05	0	0.00	0.1	14.65	14.70	-0.1	1,591	-0.01%
2023/12/27	0	0.00	1	14.90	14.90	-1	1,796	-0.06%
2023/12/26	0	0.00	2	14.65	14.85	-2	1,808	-0.11%
2023/12/22	1	14.70	0	0.00	14.70	1	1,818	0.06%
2023/12/19	5	14.80	0	0.00	14.75	5	1,823	0.27%
2023/12/15	1	14.85	0	0.00	14.90	1	1,773	0.06%
2023/12/12	1	14.65	0	0.00	14.70	1	1,736	0.06%
2023/12/05	0	0.00	1	15.25	15.25	-1	1,755	-0.06%
2023/11/30	0	0.00	0.6	15.00	15.00	-0.6	1,748	-0.04%
2023/11/29	0	0.00	0	14.95	14.95	0	1,742	0.00%
2023/11/21	0	0.00	5	14.75	14.80	-5	1,730	-0.29%
2023/11/20	0	0.00	2	14.75	14.70	-2	1,720	-0.12%
2023/11/16	0	0.00	1	14.60	14.60	-1	1,708	-0.06%
2023/11/13	0	0.00	5	14.10	14.00	-5	1,670	-0.30%
2023/11/09	0	0.00	0	14.15	14.10	0	1,710	0.00%
2023/11/01	1	13.75	0	0.00	13.75	1	1,897	0.05%
2023/10/20	2	14.08	5	14.20	14.15	-3	2,178	-0.14%
2023/10/18	1	14.15	0	0.00	14.45	1	2,222	0.05%
2023/10/17	10	14.70	20	14.45	14.40	-10	2,124	-0.47%
2023/10/16	12	14.75	1	14.75	14.70	11	2,111	0.52%
2023/10/11	2	14.20	0	0.00	14.20	2	1,990	0.10%
2023/10/05	1	14.15	0	0.00	14.15	1	1,963	0.05%
2023/10/04	1	14.20	0	0.00	14.20	1	1,945	0.05%
2023/10/03	0	0.00	2	14.70	14.65	-2	1,905	-0.10%
2023/10/02	3	14.57	0	0.00	14.70	3	1,918	0.16%
2023/09/20	0	0.00	5	15.00	14.90	-5	2,195	-0.23%
2023/09/13	0	0.00	1	14.85	14.80	-1	2,359	-0.04%
2023/09/06	0.7	14.75	0	0.00	14.75	0.7	2,391	0.03%
2023/09/05	0	0.00	2	14.95	15.00	-2	2,381	-0.08%
2023/09/04	0	0.00	0.6	15.10	15.20	-0.6	2,386	-0.03%
2023/08/29	1	14.80	0	0.00	14.80	1	2,536	0.04%
2023/08/25	0	0.00	5	14.85	14.65	-5	2,579	-0.19%
2023/08/24	0	0.00	7	14.59	14.55	-7	2,564	-0.27%
2023/08/23	12	14.73	0	0.00	14.65	12	2,578	0.47%
2023/08/22	5	14.60	0	0.00	14.55	5	2,618	0.19%
2023/08/18	3	14.80	0	0.00	14.70	3	2,640	0.11%
2023/08/17	5	14.65	0	0.00	14.60	5	2,647	0.19%
2023/08/15	10	14.98	0	0.00	14.85	10	2,621	0.38%
2023/08/14	6	14.85	0	0.00	14.85	6	2,618	0.23%
2023/08/11	12	15.50	0	0.00	15.40	12	2,579	0.47%
2023/08/10	18	15.88	0	0.00	15.85	18	2,542	0.71%
2023/08/09	1	16.20	0	0.00	16.20	1	2,543	0.04%
2023/08/07	1	16.50	0	0.00	16.50	1	2,564	0.04%
2023/08/01	2	16.85	1	17.05	16.85	1	2,553	0.04%
2023/07/31	0	0.00	6	17.10	17.00	-6	2,552	-0.24%
2023/07/24	9	15.98	5	16.48	16.40	4	2,450	0.16%
2023/07/21	0	0.00	3	16.15	16.15	-3	2,507	-0.12%
2023/07/18	1	16.25	0	0.00	16.25	1	3,725	0.03%
2023/07/12	11	16.35	0	0.00	16.30	11	4,136	0.27%
2023/07/11	2	16.43	0	0.00	16.40	2	4,193	0.05%
2023/07/06	1	16.65	0	0.00	16.70	1	4,198	0.02%
2023/07/05	1	17.10	0	0.00	17.10	1	4,134	0.02%
2023/07/04	5	17.15	0	0.00	17.25	5	4,132	0.12%
2023/06/29	0	0.00	6	17.35	17.40	-6	4,026	-0.15%
2023/06/26	55	17.33	1	17.30	17.25	54	3,893	1.39%
2023/06/21	0	0.00	9	17.10	17.05	-9	3,837	-0.23%
2023/06/20	9	16.55	0	0.00	16.90	9	3,783	0.24%
2023/06/16	0	0.00	1	16.65	16.60	-1	3,786	-0.03%
2023/06/15	0	0.00	5	16.60	16.55	-5	3,780	-0.13%
2023/06/13	2	16.53	0	0.00	16.60	2	3,859	0.05%
2023/06/12	1	16.70	0	0.00	16.70	1	3,859	0.03%
2023/06/07	5	17.10	0	0.00	17.15	5	3,990	0.13%
2023/05/23	0	0.00	1	16.90	16.90	-1	4,044	-0.02%
2023/05/22	0	0.00	1	16.65	16.70	-1	4,076	-0.02%
2023/05/19	0	0.00	1	16.50	16.55	-1	4,101	-0.02%
2023/05/18	0	0.00	1	16.70	16.65	-1	4,115	-0.02%
2023/05/15	1	16.30	0	0.00	16.30	1	4,125	0.02%
2023/05/12	1	16.75	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.75	0	0.00	16.75	1	4,125	0.02%
2023/05/10	1	17.05	0	0.00	17.30	1	4,109	0.02%
2023/05/08	0	0.00	1	17.10	17.10	-1	4,163	-0.02%
2023/05/05	0	0.00	2	17.30	17.25	-2	4,219	-0.05%
2023/05/04	3	17.22	0	0.00	17.25	3	4,309	0.07%
2023/05/03	3.8	17.11	0	0.00	17.05	3.8	4,384	0.09%
2023/05/02	1	17.30	0	0.00	17.20	1	4,531	0.02%
2023/04/26	0	0.00	10	17.76	17.80	-10	4,738	-0.21%
2023/04/25	1	17.35	0	0.00	17.50	1	4,695	0.02%
2023/04/24	20	18.01	5	17.79	18.20	15	4,601	0.33%
2023/04/21	8	17.97	13	18.50	17.40	-5	4,338	-0.12%
2023/04/20	10	18.18	6	18.39	17.60	4	3,709	0.11%
2023/04/17	1	17.70	0	0.00	17.75	1	3,883	0.03%
2023/04/14	3	17.95	0	0.00	17.95	3	4,183	0.07%
2023/03/20	0	0.00	10.9	16.90	16.90	-10.9	4,784	-0.23%
2023/03/17	0	16.65	0	0.00	17.10	0	4,788	0.00%
2023/03/16	0	16.70	0	0.00	16.50	0	4,745	0.00%
2023/03/14	0	0.00	1	17.15	16.85	-1	4,754	-0.02%
2023/03/13	0	0.00	2	17.30	17.35	-2	4,701	-0.04%
2023/03/06	15	18.10	0	0.00	18.10	15	4,575	0.33%
2023/03/01	0	0.00	1	18.50	18.50	-1	4,571	-0.02%
2023/02/24	0	0.00	1	18.95	18.95	-1	4,556	-0.02%
2023/02/23	0	0.00	1.2	18.85	18.95	-1.2	4,543	-0.03%
2023/02/22	0	0.00	4	18.58	18.65	-4	4,542	-0.09%
2023/02/14	0	0.00	1	18.25	18.20	-1	4,785	-0.02%
2023/02/10	0	0.00	2	17.95	17.95	-2	4,808	-0.04%
2023/02/07	0	18.30	28	18.12	18.25	-28	4,732	-0.59%
2023/02/06	0	0.00	2	18.20	18.10	-2	4,691	-0.04%
2023/02/02	2	18.58	2	18.60	18.60	0	4,548	0.00%
2023/02/01	2	18.63	0	0.00	18.65	2	4,444	0.05%
2023/01/31	2	18.68	3	18.40	18.75	-1	4,345	-0.02%
2023/01/30	6	18.11	15	18.20	18.30	-9	4,170	-0.22%
2023/01/17	1	17.50	9	17.41	17.50	-8	3,982	-0.20%
2023/01/16	1	16.80	0	0.00	16.75	1	3,891	0.03%
2023/01/13	1	17.45	0	0.00	17.10	1	3,828	0.03%
2023/01/12	0	0.00	2.2	17.51	17.65	-2.2	3,810	-0.06%
2023/01/11	2	17.35	0	0.00	17.25	2	3,684	0.05%
2023/01/10	12	17.35	0	0.00	17.35	12	3,635	0.33%
2023/01/09	15	17.44	0	0.00	17.10	15	3,554	0.42%
2023/01/06	1	17.30	1.2	17.40	17.25	-0.2	3,404	-0.01%
2023/01/05	2	17.05	5	17.37	17.20	-3	3,295	-0.09%
2023/01/04	0	0.00	8	16.97	17.15	-8	3,003	-0.27%
2023/01/03	1	16.35	0	0.00	16.25	1	2,708	0.04%
2022/12/30	0	0.00	3	16.30	16.35	-3	2,646	-0.11%
2022/12/28	0	0.00	1	15.85	15.85	-1	2,486	-0.04%
2022/12/27	0	0.00	4	16.09	16.10	-4	2,454	-0.16%
2022/12/26	0	0.00	6	15.90	15.85	-6	2,400	-0.25%
2022/12/23	0	0.00	6	15.52	15.55	-6	2,367	-0.25%
2022/12/22	0	0.00	2	15.68	15.60	-2	2,357	-0.08%
2022/12/21	6	15.15	0	0.00	15.10	6	2,277	0.26%
2022/12/20	2	15.30	0	0.00	15.10	2	2,268	0.09%
2022/12/16	0	0.00	30	16.15	15.80	-30	2,185	-1.37%
2022/12/15	0	0.00	3	15.95	16.05	-3	2,074	-0.14%
2022/12/08	2	15.35	0	0.00	15.30	2	2,016	0.10%
2022/12/07	35	15.41	0	0.00	15.45	35	2,014	1.74%
2022/12/05	0	16.40	0	16.30	16.25	0	1,951	0.00%
2022/12/01	1	16.40	0	0.00	16.30	1	1,971	0.05%
2022/11/28	0	0.00	2	16.15	16.20	-2	2,009	-0.10%
2022/11/24	0	0.00	1	16.50	16.45	-1	2,049	-0.05%
2022/11/23	0	16.15	0	0.00	16.05	0	1,998	0.00%
2022/11/18	2	16.20	0	0.00	16.10	2	1,976	0.10%
2022/11/17	1	16.40	0	0.00	16.40	1	1,952	0.05%
2022/11/16	0	0.00	5	16.77	16.65	-5	1,945	-0.26%
2022/11/15	20	16.65	22	16.60	16.60	-2	1,967	-0.10%
2022/11/14	0	0.00	1	16.70	16.55	-1	1,930	-0.05%
2022/11/11	0	0.00	17	16.21	16.25	-17	1,815	-0.94%
2022/11/09	0	0.00	2	15.63	15.60	-2	1,712	-0.12%
2022/11/08	0	0.00	1	15.30	15.35	-1	1,698	-0.06%
2022/11/07	0	0.00	1	15.20	15.20	-1	1,699	-0.06%
2022/10/31	0	0.00	1	15.00	14.85	-1	1,744	-0.06%
2022/10/21	2	15.15	0	0.00	14.90	2	1,825	0.11%
2022/10/20	1	14.90	0	0.00	15.30	1	1,816	0.06%
2022/10/18	0	0.00	1	15.45	15.45	-1	1,771	-0.06%
2022/10/14	3	15.42	0	0.00	15.35	3	1,792	0.17%
2022/10/12	0	0.00	6	15.42	15.50	-6	1,779	-0.34%
2022/10/04	1	15.00	0	0.00	15.05	1	1,899	0.05%
2022/10/03	18	14.77	0	0.00	14.85	18	1,898	0.95%
2022/09/29	0	0.00	1	14.35	14.50	-1	1,931	-0.05%
2022/09/26	0	0.00	1	14.70	14.70	-1	2,050	-0.05%
2022/09/20	0	0.00	2	15.35	15.35	-2	2,161	-0.09%
2022/09/19	0	0.00	5	15.45	15.25	-5	2,184	-0.23%
2022/09/16	1	15.30	0	0.00	15.55	1	2,200	0.05%
2022/09/15	7	15.16	0	0.00	15.15	7	2,211	0.32%
2022/09/14	1	15.15	0	0.00	15.15	1	2,253	0.04%
2022/09/08	4	15.10	0	0.00	15.15	4	2,312	0.17%
2022/09/07	2	15.10	0	0.00	15.05	2	2,311	0.09%
2022/08/30	0	0.00	1	16.15	16.10	-1	2,332	-0.04%
2022/08/24	0	0.00	1	16.05	15.95	-1	2,362	-0.04%
2022/08/19	11	15.65	0	0.00	15.70	11	2,268	0.48%
2022/08/16	0	0.00	8	15.49	15.35	-8	2,273	-0.35%
2022/08/08	5	14.80	0	0.00	14.80	5	2,437	0.21%
2022/08/04	3	14.55	0	0.00	14.65	3	2,645	0.11%
2022/08/01	0	0.00	0.4	15.60	15.75	-0.4	2,830	-0.02%
2022/07/26	1	15.85	0	0.00	15.80	1	3,314	0.03%
2022/07/21	0	0.00	1	15.55	15.75	-1	3,396	-0.03%
2022/07/18	5	15.25	0	0.00	15.25	5	3,446	0.15%
2022/07/15	2	14.95	0	0.00	14.95	2	3,440	0.06%
2022/07/13	10	15.10	10	15.15	15.05	0	3,472	0.00%
2022/07/12	46	15.21	43	15.93	15.15	3	3,439	0.09%
2022/07/06	1	15.80	1	15.50	15.40	0	3,361	0.00%
2022/07/04	3	16.10	15	16.15	16.05	-12	3,316	-0.36%
2022/07/01	3	16.37	0	0.00	16.10	3	3,294	0.09%
2022/06/30	2	16.90	0	0.00	16.80	2	3,261	0.06%
2022/06/24	0	0.00	1	17.40	17.25	-1	3,245	-0.03%
2022/06/23	1	17.00	0	0.00	16.95	1	3,304	0.03%
2022/06/20	0	0.00	10	17.30	17.15	-10	3,337	-0.30%
2022/06/15	0	0.00	1	17.80	17.70	-1	3,356	-0.03%
2022/06/14	2	17.33	0	0.00	17.50	2	3,375	0.06%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/01	4	18.43	0	0.00	18.40	4	3,819	0.10%
2022/05/27	0	0.00	140	18.01	18.05	-140	3,846	-3.64%	大賣/鉅額交易
2022/05/26	0	0.00	100	18.10	17.95	-100	3,861	-2.59%
2022/05/24	1	18.10	0	0.00	17.85	1	3,962	0.03%
2022/05/12	1	17.50	0	0.00	17.30	1	3,961	0.03%
2022/05/11	1	19.20	0	0.00	18.75	1	3,796	0.03%
2022/05/09	1	19.45	0	0.00	19.55	1	3,687	0.03%
2022/05/06	1	19.90	5	19.90	20.00	-4	3,743	-0.11%
2022/05/04	2	20.35	0	0.00	20.30	2	3,881	0.05%
2022/05/03	7	21.54	2	21.38	20.70	5	3,859	0.13%
2022/04/29	0	0.00	0.4	20.25	20.10	-0.4	3,581	-0.01%
2022/04/28	1	20.10	0	0.00	20.50	1	3,595	0.03%
2022/04/20	0	0.00	1	21.05	21.15	-1	3,701	-0.03%
2022/04/15	0	0.00	1	20.80	20.65	-1	3,876	-0.03%
2022/04/14	10	21.05	0	0.00	21.05	10	3,967	0.25%
2022/04/07	41	21.10	3	21.35	20.90	38	4,086	0.93%
2022/04/06	0	0.00	8	21.45	21.50	-8	4,130	-0.19%
2022/03/29	11	21.26	0	21.15	21.10	11	4,766	0.23%
2022/03/25	2	20.93	0	0.00	20.90	2	4,695	0.04%
2022/03/22	5	21.35	0	0.00	21.35	5	4,745	0.11%
2022/03/21	0	0.00	5	21.45	21.50	-5	4,885	-0.10%
2022/03/17	0	0.00	2	20.98	20.95	-2	5,248	-0.04%
2022/03/16	0	0.00	1	20.50	20.45	-1	5,284	-0.02%
2022/03/14	5	21.20	1	21.25	20.85	4	5,376	0.07%
2022/03/11	0	0.00	1	20.70	20.60	-1	5,421	-0.02%
2022/03/09	1	19.50	0	0.00	19.55	1	5,402	0.02%
2022/03/08	5	19.65	1	19.40	19.20	4	5,494	0.07%
2022/03/07	1	20.25	0	0.00	20.15	1	5,424	0.02%
2022/03/01	0.3	21.90	0	0.00	21.80	0.3	5,678	0.01%
2022/02/24	1	21.85	0	0.00	21.70	1	5,783	0.02%
2022/02/21	1	23.20	0	0.00	23.20	1	5,849	0.02%
2022/02/16	0	0.00	1	22.35	22.50	-1	6,176	-0.02%
2022/02/15	2	22.35	0	0.00	22.30	2	6,216	0.03%
2022/02/14	1	22.45	0	0.00	22.40	1	6,296	0.02%
2022/02/08	0	0.00	1	22.95	23.10	-1	6,500	-0.02%
2022/01/26	1	21.85	0	0.00	22.05	1	6,721	0.01%
2022/01/25	4	22.09	1	22.05	22.05	3	7,132	0.04%
2022/01/24	3	22.45	0	0.00	22.50	3	7,333	0.04%
2022/01/21	1	23.00	0	0.00	22.85	1	7,444	0.01%
2022/01/20	0	0.00	1	23.25	23.25	-1	7,536	-0.01%
2022/01/19	6	22.78	0	0.00	22.75	6	7,583	0.08%
2022/01/17	3	22.88	1	23.00	22.95	2	7,695	0.03%
2022/01/14	28	23.34	0	0.00	23.15	28	7,691	0.36%
2022/01/12	2	22.98	0	0.00	23.55	2	7,741	0.03%
2022/01/10	1	23.30	0	0.00	23.45	1	7,762	0.01%
2022/01/07	2	23.50	0	0.00	23.50	2	7,758	0.03%
2022/01/06	2	23.90	3	23.75	23.80	-1	7,744	-0.01%
2022/01/04	5	23.96	2	23.90	23.90	3	8,033	0.04%
2022/01/03	1	24.05	0	0.00	24.10	1	8,236	0.01%
2021/12/29	1	24.20	12	24.20	24.45	-11	8,814	-0.12%
2021/12/28	5	24.30	0	0.00	24.25	5	8,912	0.06%
2021/12/27	26	24.88	18	24.64	24.55	8	8,969	0.09%
2021/12/24	43	24.49	15	24.60	24.55	28	8,872	0.32%
2021/12/23	10	24.20	13	24.17	24.20	-3	8,763	-0.03%
2021/12/22	3	23.95	2	23.90	23.85	1	8,899	0.01%
2021/12/17	0	0.00	4	23.68	23.70	-4	11,626	-0.03%
2021/12/16	4	23.41	0	0.00	23.40	4	11,709	0.03%
2021/12/15	7	23.47	0	0.00	23.50	7	11,757	0.06%
2021/12/14	11	23.86	2	24.10	23.60	9	11,674	0.08%
2021/12/10	11	23.94	0	0.00	23.80	11	11,436	0.10%
2021/12/09	9	24.38	7	24.18	24.10	2	11,418	0.02%
2021/12/08	0	0.00	3	24.50	24.50	-3	11,350	-0.03%
2021/12/07	1	24.45	3	24.50	24.55	-2	11,364	-0.02%
2021/12/06	5	24.40	5.1	24.55	24.60	-0.1	11,348	0.00%
2021/12/03	5	24.95	2	24.55	24.55	3	11,460	0.03%
2021/12/02	0	0.00	22	24.73	24.55	-22	11,521	-0.19%
2021/12/01	3	23.77	0	0.00	24.10	3	11,489	0.03%
2021/11/30	10	23.85	0	0.00	24.15	10	11,498	0.09%
2021/11/29	6	23.70	1	23.70	23.70	5	11,497	0.04%
2021/11/26	6	24.73	28	24.75	24.35	-22	11,492	-0.19%
2021/11/25	0	0.00	10	25.20	25.15	-10	11,641	-0.09%
2021/11/24	0	0.00	10	24.95	24.90	-10	11,883	-0.08%
2021/11/23	10.3	24.35	18	24.48	24.30	-7.7	12,181	-0.06%
2021/11/22	15	24.90	0	0.00	24.95	15	12,441	0.12%
2021/11/19	3	25.10	0	0.00	25.00	3	12,794	0.02%
2021/11/18	13	25.53	12	25.38	25.35	1	13,135	0.01%
2021/11/17	15	24.88	3	24.90	24.90	12	13,576	0.09%
2021/11/16	0	0.00	20	25.45	25.45	-20	14,031	-0.14%
2021/11/11	1	25.30	10	25.10	25.25	-9	14,487	-0.06%
2021/11/10	1	25.30	0	0.00	25.25	1	14,686	0.01%
2021/11/09	0	0.00	20	25.28	25.50	-20	14,727	-0.14%
2021/11/08	0	0.00	1	25.50	25.50	-1	14,830	-0.01%
2021/11/05	6	25.08	20	24.78	25.20	-14	14,893	-0.09%
2021/11/04	1	25.40	10	25.10	25.10	-9	14,941	-0.06%
2021/11/03	25	25.63	21	25.41	25.55	4	14,868	0.03%
2021/11/02	28	25.71	26	25.59	25.75	2	14,598	0.01%
2021/11/01	6	24.63	2	24.80	24.70	4	14,140	0.03%
2021/10/29	8	23.99	2	23.90	24.00	6	13,986	0.04%
2021/10/26	10	23.62	30	23.70	23.50	-20	13,963	-0.14%
2021/10/25	4	23.55	1	24.15	24.15	3	14,064	0.02%
2021/10/22	22	23.67	0	0.00	23.85	22	14,236	0.15%
2021/10/20	0	0.00	2	24.15	23.90	-2	14,407	-0.01%
2021/10/19	2	23.83	0	0.00	23.75	2	14,536	0.01%
2021/10/18	0	0.00	1	24.25	23.75	-1	14,696	-0.01%
2021/10/14	0	0.00	2	23.35	23.30	-2	14,915	-0.01%
2021/10/13	3	23.22	1	23.75	22.95	2	14,981	0.01%
2021/10/12	1	23.15	1	23.30	23.35	0	15,093	0.00%
2021/10/08	2	23.98	3	24.20	23.80	-1	15,197	-0.01%
2021/10/07	36	24.62	35	24.57	24.60	1	15,341	0.01%
2021/10/06	50	25.06	26	24.63	24.40	24	15,683	0.15%
2021/10/05	3	25.30	3	25.65	26.20	0	15,845	0.00%
2021/10/01	1	27.55	0	0.00	26.60	1	17,458	0.01%
2021/09/30	3	27.47	4	27.71	28.15	-1	19,544	-0.01%
2021/09/29	55	27.86	84	27.60	27.35	-29	20,578	-0.14%
2021/09/28	205	29.03	198	28.08	28.00	7	20,798	0.03%	大買/大賣/
2021/09/27	121	29.02	116	29.07	29.10	5	20,738	0.02%	大買/大賣/
2021/09/24	10	27.96	11	27.25	27.50	-1	20,876	0.00%
2021/09/23	12	25.35	0	0.00	26.30	12	21,071	0.06%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/16	2	26.20	0	0.00	26.20	2	21,692	0.01%
2021/09/14	14	26.56	0	0.00	26.50	14	23,056	0.06%
2021/09/10	0	27.15	0	0.00	26.90	0	24,983	0.00%
2021/09/09	0	0.00	40	26.70	26.85	-40	25,064	-0.16%
2021/09/08	14	26.20	0	0.00	26.15	14	25,148	0.06%
2021/09/07	0	0.00	103	26.78	26.85	-103	25,156	-0.41%	大賣/鉅額交易
2021/09/06	16	26.90	0	0.00	27.05	16	25,237	0.06%
2021/09/02	16	27.70	2	27.45	27.40	14	26,116	0.05%
2021/09/01	1	28.10	0	0.00	28.05	1	26,306	0.00%
2021/08/31	23	28.30	0	0.00	28.20	23	26,884	0.09%
2021/08/30	43	28.90	2	28.70	28.80	41	28,273	0.15%
2021/08/27	203	30.10	247	30.23	29.80	-44	28,864	-0.15%	大買/大賣/
2021/08/26	70	30.45	44	30.39	30.40	26	30,057	0.09%
2021/08/25	51	29.99	0	0.00	29.80	51	30,309	0.17%
2021/08/24	65	30.32	70	30.24	30.20	-5	30,105	-0.02%
2021/08/23	64	29.34	3	29.52	29.80	61	29,992	0.20%
2021/08/20	21	29.16	56	29.04	29.35	-35	29,683	-0.12%
2021/08/19	1	28.00	4	28.14	27.25	-3	29,232	-0.01%
2021/08/18	7	26.49	11	26.56	27.65	-4	28,981	-0.01%
2021/08/17	1	27.65	0	0.00	27.20	1	29,034	0.00%
2021/08/16	13	27.75	5	28.20	28.20	8	29,325	0.03%
2021/08/12	4	27.51	11	28.15	27.45	-7	29,479	-0.02%
2021/08/11	5	27.32	1	27.35	27.25	4	29,712	0.01%
2021/08/10	1	28.05	6	28.16	27.80	-5	30,267	-0.02%
2021/08/05	2	27.70	302	27.64	27.70	-300	31,285	-0.96%	大賣/鉅額交易
2021/08/04	20	27.98	0	0.00	28.00	20	32,036	0.06%
2021/08/03	2	27.80	3	27.68	27.90	-1	33,285	0.00%
2021/08/02	39	27.58	0	0.00	28.10	39	33,857	0.12%
2021/07/30	240	28.60	2	28.40	28.25	238	33,900	0.70%	大買/鉅額交易
2021/07/29	60	28.35	26	28.61	28.85	34	34,038	0.10%
2021/07/28	4	26.60	0	0.00	26.75	4	34,043	0.01%
2021/07/27	43	27.68	12	27.78	27.50	31	34,246	0.09%
2021/07/26	2	28.50	1	28.15	28.10	1	34,397	0.00%
2021/07/23	11	28.65	30	28.53	29.00	-19	34,542	-0.06%
2021/07/22	2	27.70	3	27.90	27.90	-1	34,617	0.00%
2021/07/21	0	0.00	10	28.34	27.95	-10	34,729	-0.03%
2021/07/20	10	28.94	2	28.80	28.70	8	35,260	0.02%
2021/07/19	30	29.55	0	0.00	29.75	30	35,762	0.08%
2021/07/16	0	0.00	2	29.90	29.55	-2	37,051	-0.01%
2021/07/15	9	28.74	18	29.32	29.80	-9	37,296	-0.02%
2021/07/14	8	28.41	2	28.83	28.65	6	37,389	0.02%
2021/07/13	90	29.36	1	29.50	28.55	89	37,654	0.24%
2021/07/12	75	30.37	37	30.35	30.00	38	37,373	0.10%
2021/07/09	44	31.16	18	31.25	30.60	26	37,170	0.07%
2021/07/08	152	31.40	50	31.08	31.20	102	37,200	0.27%	大買/鉅額交易
2021/07/07	35	30.83	338.5	31.88	33.00	-303.5	37,498	-0.81%	大賣/鉅額交易
2021/07/06	152	30.19	115	30.34	30.20	37	36,604	0.10%	大買/大賣/
2021/07/05	18	29.13	914	29.35	29.30	-896	35,690	-2.51%	大賣/鉅額交易
2021/07/02	112	29.08	55	29.21	28.75	57	35,679	0.16%	大買/
2021/07/01	333	29.60	33	29.81	29.15	300	35,241	0.85%	大買/鉅額交易
2021/06/30	224	28.92	257	29.06	29.10	-33	34,075	-0.10%	大買/大賣/
2021/06/29	0	0.00	131	28.09	27.95	-131	33,456	-0.39%	大賣/鉅額交易
2021/06/28	14	27.57	8	27.95	28.05	6	33,345	0.02%
2021/06/25	4	28.36	3	28.42	28.40	1	33,139	0.00%
2021/06/24	5	28.33	243	28.53	28.05	-238	33,230	-0.72%	大賣/鉅額交易
2021/06/23	154	28.76	139	28.31	28.00	15	32,962	0.05%	大買/大賣/
2021/06/22	376	28.52	185	28.55	28.35	191	32,133	0.59%	大買/大賣/鉅額交易
2021/06/21	0	0.00	10	26.52	27.20	-10	31,048	-0.03%
2021/06/18	1	25.75	5	26.16	26.20	-4	30,521	-0.01%
2021/06/17	2	26.05	2	26.28	26.05	0	30,515	0.00%
2021/06/16	1	26.00	1	26.40	25.75	0	30,607	0.00%
2021/06/15	15	25.81	20	26.27	26.20	-5	30,771	-0.02%
2021/06/11	670	25.82	9	25.89	25.80	661	30,806	2.15%	大買/鉅額交易
2021/06/09	1	26.00	0	0.00	25.80	1	30,328	0.00%
2021/06/08	13	26.79	257	26.62	26.95	-244	30,281	-0.81%	大賣/鉅額交易
2021/06/07	98	26.76	385	26.69	26.75	-287	30,078	-0.95%	大賣/鉅額交易
2021/06/04	198	25.89	38	26.59	25.45	160	29,176	0.55%	大買/鉅額交易
2021/06/03	56	25.87	128	26.37	26.30	-72	28,926	-0.25%	大賣/
2021/06/02	408	25.09	30	24.86	25.00	378	27,737	1.36%	大買/鉅額交易
2021/05/31	27	23.92	25	23.63	23.45	2	28,031	0.01%
2021/05/28	9	23.36	4	23.80	23.40	5	28,241	0.02%
2021/05/27	10	22.70	8	22.66	22.55	2	28,840	0.01%
2021/05/26	0	0.00	0.3	22.65	22.65	-0.3	28,940	0.00%
2021/05/25	33	22.31	1	22.90	22.45	32	29,170	0.11%
2021/05/24	23	22.57	6	22.50	22.50	17	29,306	0.06%
2021/05/21	80	21.70	4	21.78	21.80	76	29,216	0.26%
2021/05/20	53	20.98	57	20.90	20.90	-4	29,656	-0.01%
2021/05/19	4	21.38	34	21.56	21.65	-30	29,814	-0.10%
2021/05/18	14	20.57	51	20.33	21.40	-37	29,967	-0.12%
2021/05/17	30	19.93	0	0.00	19.75	30	29,750	0.10%
2021/05/14	7	22.06	20	22.20	21.90	-13	29,442	-0.04%
2021/05/13	49	22.84	18	22.65	22.75	31	29,129	0.11%
2021/05/12	74	25.14	11	26.36	24.30	63	28,784	0.22%
2021/05/11	63	28.59	553.5	27.77	27.00	-490.5	28,130	-1.74%	大賣/鉅額交易
2021/05/10	514.8	28.15	7	27.94	27.70	507.8	26,837	1.89%	大買/鉅額交易
2021/05/07	4	25.50	4	26.25	26.30	0	26,299	0.00%
2021/05/06	12	26.10	4	26.64	26.05	8	26,174	0.03%
2021/05/05	3	26.47	6	26.70	26.20	-3	26,135	-0.01%
2021/05/04	16	26.04	18	26.28	25.65	-2	26,011	-0.01%
2021/05/03	27	28.18	1	29.10	27.75	26	25,692	0.10%
2021/04/29	40	29.16	4	29.60	29.20	36	25,556	0.14%
2021/04/28	9	29.31	28.2	29.43	29.50	-19.2	25,490	-0.08%
2021/04/27	47	29.06	0	0.00	29.05	47	25,392	0.19%
2021/04/26	9	29.58	11	29.96	29.45	-2	25,277	-0.01%
2021/04/23	27	28.44	48.5	28.93	28.80	-21.5	24,765	-0.09%
2021/04/22	245	29.70	294	29.25	28.15	-49	24,382	-0.20%	大買/大賣/
2021/04/21	127	28.76	64	28.93	28.50	63	23,289	0.27%	大買/
2021/04/20	1	27.85	21	28.06	28.15	-20	22,959	-0.09%
2021/04/19	62	28.60	50	28.30	28.60	12	22,984	0.05%
2021/04/16	3	27.40	13	27.02	27.35	-10	22,491	-0.04%
2021/04/15	12	26.69	10	26.78	26.55	2	22,548	0.01%
2021/04/14	4	26.75	5	26.37	26.50	-1	22,414	0.00%
2021/04/13	44	29.07	16	28.70	27.45	28	22,241	0.13%
2021/04/12	27	27.00	94	27.43	27.70	-67	21,035	-0.32%
2021/04/09	5	25.26	1	25.15	25.20	4	20,166	0.02%
2021/04/08	13	25.78	13	25.90	25.75	0	20,195	0.00%
2021/04/07	1	25.10	0	0.00	25.20	1	20,189	0.00%
2021/04/06	1	25.00	0	0.00	25.45	1	21,139	0.00%
2021/04/01	12	25.30	9	25.54	25.40	3	21,886	0.01%
2021/03/31	5	25.00	0	0.00	25.00	5	22,025	0.02%
2021/03/30	1	25.05	2	25.30	25.05	-1	22,293	0.00%
2021/03/29	7	25.14	9	25.24	25.15	-2	22,530	-0.01%
2021/03/26	2	24.68	2	24.70	24.65	0	22,966	0.00%
2021/03/25	0	0.00	3	24.60	24.35	-3	23,415	-0.01%
2021/03/24	5	24.70	2	24.83	24.70	3	23,412	0.01%
2021/03/23	2	24.28	0	0.00	24.20	2	23,728	0.01%
2021/03/22	1.6	24.57	0	0.00	24.55	1.6	24,839	0.01%
2021/03/19	4	24.31	1	24.45	24.35	3	25,482	0.01%
2021/03/18	2	24.73	0.5	24.75	24.65	1.5	25,393	0.01%
2021/03/17	1	24.60	10	24.69	25.00	-9	25,353	-0.04%
2021/03/16	13	25.35	2	25.10	25.05	11	25,596	0.04%
2021/03/15	8	26.14	2	26.10	26.00	6	25,472	0.02%
2021/03/12	6	26.22	8	26.38	26.50	-2	25,862	-0.01%
2021/03/11	6	26.58	1	26.60	26.20	5	25,667	0.02%
2021/03/10	16	26.09	22	26.19	26.60	-6	25,320	-0.02%
2021/03/09	60	25.95	76	25.65	26.60	-16	24,847	-0.06%
2021/03/08	5	25.20	1	25.65	25.25	4	24,442	0.02%
2021/03/05	25	24.87	14	24.94	25.10	11	24,446	0.04%
2021/03/04	15	25.55	7	25.48	25.35	8	24,527	0.03%
2021/03/03	2	24.93	4	24.98	25.10	-2	24,643	-0.01%
2021/03/02	3.9	24.79	4	25.19	23.85	-0.1	24,673	0.00%
2021/02/26	10	24.55	0	0.00	24.55	10	23,870	0.04%
2021/02/25	13	24.80	6	24.79	24.50	7	23,628	0.03%
2021/02/24	1	23.80	2	23.90	23.75	-1	23,315	0.00%
2021/02/23	2	24.85	6	25.02	24.90	-4	22,923	-0.02%
2021/02/22	0	0.00	5	24.58	24.40	-5	22,613	-0.02%
2021/02/19	24	23.21	32	23.92	24.00	-8	21,988	-0.04%
2021/02/18	1	23.15	17	23.32	23.40	-16	21,673	-0.07%
2021/02/17	51	21.75	272	21.84	22.60	-221	21,185	-1.04%	大賣/鉅額交易
2021/02/05	130	20.62	5	20.75	20.60	125	21,124	0.59%	大買/鉅額交易
2021/02/04	0	0.00	6	20.43	20.60	-6	21,036	-0.03%
2021/02/03	0	0.00	16	20.18	20.10	-16	21,083	-0.08%
2021/02/02	2	19.70	0	0.00	20.10	2	21,054	0.01%
2021/01/29	10	19.78	10	19.40	19.45	0	20,990	0.00%
2021/01/28	1	19.15	0	0.00	19.55	1	20,941	0.00%
2021/01/27	34	19.41	5	19.15	19.45	29	20,916	0.14%
2021/01/26	9	19.74	0	0.00	19.70	9	20,753	0.04%
2021/01/25	0	0.00	2	20.20	20.25	-2	20,681	-0.01%
2021/01/21	2.5	19.83	0	0.00	19.55	2.5	20,658	0.01%
2021/01/20	4	19.99	1	19.70	19.70	3	20,550	0.01%
2021/01/19	20	20.48	0	0.00	20.45	20	20,529	0.10%
2021/01/18	5	20.80	0	0.00	20.75	5	20,590	0.02%
2021/01/15	13	20.52	0	0.00	20.50	13	20,512	0.06%
2021/01/14	26	20.94	2	21.20	21.10	24	20,317	0.12%
2021/01/13	63	21.65	0	0.00	21.50	63	20,062	0.31%
2021/01/12	22	21.78	9	21.91	21.65	13	19,936	0.07%
2021/01/08	6	22.91	21	22.94	23.00	-15	19,476	-0.08%
2021/01/07	10	22.52	19	22.79	22.35	-9	19,165	-0.05%
2021/01/06	39	22.65	8	22.61	22.30	31	19,005	0.16%
2021/01/05	2	22.20	6	22.23	22.40	-4	18,620	-0.02%
2021/01/04	14	23.78	27	23.36	23.00	-13	18,298	-0.07%
2020/12/31	1	23.00	1	22.90	23.25	0	17,806	0.00%
2020/12/30	31	23.28	24	23.66	23.20	7	17,598	0.04%
2020/12/29	74	23.89	62	23.84	23.55	12	17,264	0.07%
2020/12/28	34	23.30	7	22.94	23.30	27	16,048	0.17%
2020/12/25	4	22.50	11	22.62	22.00	-7	15,075	-0.05%
2020/12/24	6	22.13	40	22.64	22.60	-34	14,630	-0.23%
2020/12/23	0	0.00	4	21.95	21.85	-4	14,265	-0.03%
2020/12/22	61	21.97	21	22.49	21.10	40	14,034	0.29%
2020/12/21	3	22.15	4	22.18	22.15	-1	13,356	-0.01%
2020/12/18	6	21.33	2	21.50	21.70	4	12,909	0.03%
2020/12/17	11	21.66	25.7	21.74	21.65	-14.7	12,765	-0.12%
2020/12/16	23.7	22.12	11	21.79	21.95	12.7	12,331	0.10%
2020/12/15	20.8	20.52	7	20.65	20.85	13.8	11,296	0.12%
2020/12/14	0	0.00	9	19.98	20.05	-9	10,747	-0.08%
2020/12/11	9	19.66	23	19.52	19.70	-14	11,001	-0.13%
2020/12/10	16	20.31	24	20.37	20.05	-8	10,978	-0.07%
2020/12/09	7	19.85	1.1	19.74	20.05	5.9	10,723	0.05%
2020/12/08	20	19.32	20	19.58	19.80	0	10,876	0.00%
2020/12/07	0	0.00	11	18.70	18.60	-11	10,537	-0.10%
2020/12/04	0	0.00	4	18.73	18.75	-4	10,758	-0.04%
2020/12/03	7	18.76	5	18.70	18.65	2	10,834	0.02%
2020/12/02	20	19.50	2	19.60	19.20	18	10,983	0.16%
2020/12/01	13	19.24	23	18.95	19.40	-10	10,885	-0.09%
2020/11/30	5	19.45	44.2	19.07	19.05	-39.2	10,762	-0.36%
2020/11/27	7	18.41	14	18.75	18.50	-7	10,297	-0.07%
2020/11/26	12.1	17.94	6	17.90	18.10	6.1	10,050	0.06%
2020/11/25	2	17.25	0	0.00	16.95	2	10,420	0.02%
2020/11/24	1	17.05	0	0.00	16.85	1	11,456	0.01%
2020/11/23	0	0.00	20	16.83	16.80	-20	12,322	-0.16%
2020/11/19	0	0.00	1	17.05	17.00	-1	12,682	-0.01%
2020/11/17	2	17.08	1	17.15	17.10	1	12,685	0.01%
2020/11/16	1	16.85	2	16.93	16.80	-1	12,703	-0.01%
2020/11/13	1	17.75	23	17.62	16.85	-22	12,720	-0.17%
2020/11/12	0	0.00	1	17.10	17.00	-1	12,352	-0.01%
2020/11/11	30	17.05	14	17.09	17.05	16	12,385	0.13%
2020/11/10	0	0.00	2	16.70	16.75	-2	12,326	-0.02%
2020/11/05	4	16.10	0	0.00	16.20	4	12,325	0.03%
2020/11/04	1	16.40	0	0.00	16.35	1	12,490	0.01%
2020/10/29	1	16.30	0	0.00	16.45	1	12,502	0.01%
2020/10/28	4	16.90	1	16.95	16.80	3	12,444	0.02%
2020/10/26	11	17.43	40	17.44	17.40	-29	12,249	-0.24%
2020/10/23	0	0.00	2	16.70	16.80	-2	12,015	-0.02%
2020/10/20	2	16.00	0	0.00	16.00	2	11,898	0.02%
2020/10/15	10	16.35	0	0.00	16.40	10	11,979	0.08%
2020/10/14	10	16.70	0	0.00	16.65	10	12,112	0.08%
2020/10/13	10	16.50	0	0.00	16.55	10	12,122	0.08%
2020/10/12	1	16.45	0	0.00	16.45	1	12,197	0.01%
2020/10/08	1	16.90	0	0.00	16.80	1	12,442	0.01%
2020/10/06	1	16.90	0	0.00	16.95	1	12,455	0.01%
2020/09/25	10	16.70	0	0.00	16.50	10	12,726	0.08%
2020/09/24	5	16.84	21	17.34	16.70	-16	12,623	-0.13%
2020/09/23	3	17.70	7	17.54	17.65	-4	12,487	-0.03%
2020/09/21	7	18.26	4	18.50	17.90	3	12,326	0.02%
2020/09/18	20	18.45	26	18.53	18.25	-6	12,286	-0.05%
2020/09/17	18	18.21	63	18.24	18.20	-45	12,245	-0.37%
2020/09/16	17	18.55	51	18.48	18.55	-34	12,087	-0.28%
2020/09/15	21	17.91	15	17.89	17.90	6	11,716	0.05%
2020/09/14	12	17.68	33	17.77	17.70	-21	11,687	-0.18%
2020/09/11	22	17.49	40	17.97	17.45	-18	11,673	-0.15%
2020/09/10	1	17.55	0	0.00	17.70	1	11,860	0.01%
2020/09/09	4	17.61	9	17.64	17.45	-5	12,503	-0.04%
2020/09/08	5	17.40	3	17.25	17.25	2	12,463	0.02%
2020/09/07	7	17.23	15	17.30	17.40	-8	12,358	-0.06%
2020/09/04	1	16.75	3	17.00	17.05	-2	12,113	-0.02%
2020/09/03	15	17.03	0	0.00	17.20	15	12,388	0.12%
2020/09/02	0	0.00	99	16.71	17.00	-99	12,253	-0.81%
2020/09/01	55	17.16	23	17.04	17.05	32	12,117	0.26%
2020/08/31	25	17.05	21	17.07	17.45	4	11,852	0.03%
2020/08/28	40	16.04	24	16.40	16.40	16	11,091	0.14%
2020/08/27	25	15.46	1	15.15	15.15	24	10,286	0.23%
2020/08/26	31	15.15	122	15.22	15.30	-91	9,435	-0.96%	大賣/
2020/08/25	4	13.90	0	0.00	13.95	4	9,154	0.04%
2020/08/24	1	13.80	0	0.00	13.90	1	9,251	0.01%
2020/08/20	16	13.83	1	13.50	13.75	15	9,783	0.15%
2020/08/19	16	14.52	5	14.65	14.50	11	9,664	0.11%
2020/08/18	10	14.88	42	14.85	14.75	-32	9,610	-0.33%
2020/08/14	1	14.80	1	14.95	15.00	0	9,567	0.00%
2020/08/13	27	14.90	0	0.00	14.90	27	9,576	0.28%
2020/08/12	10	14.83	0	0.00	14.80	10	9,882	0.10%
2020/08/11	20	15.13	0	0.00	15.05	20	9,856	0.20%
2020/08/10	3	15.45	6	15.41	15.00	-3	9,791	-0.03%
2020/08/07	1	14.90	7	14.99	14.85	-6	9,679	-0.06%
2020/08/06	5	14.90	25	14.92	14.90	-20	9,658	-0.21%
2020/08/05	1	14.55	0	0.00	14.50	1	9,551	0.01%
2020/07/31	0	0.00	1	14.60	14.65	-1	10,163	-0.01%
2020/07/27	3	14.10	1	14.30	14.15	2	10,380	0.02%
2020/07/24	1	14.60	0	0.00	14.35	1	10,448	0.01%
2020/07/22	5	14.95	0	0.00	14.90	5	10,392	0.05%
2020/07/21	38	15.00	0	0.00	14.90	38	10,347	0.37%
2020/07/20	0	0.00	9	15.08	15.10	-9	10,242	-0.09%
2020/07/17	0	0.00	10	14.75	14.45	-10	10,072	-0.10%
2020/07/15	1	14.70	9	15.02	14.75	-8	10,012	-0.08%
2020/07/10	3	13.80	0	0.00	13.95	3	10,023	0.03%
2020/07/09	2	14.55	0	0.00	14.40	2	10,033	0.02%
2020/07/08	0	0.00	4	14.45	14.60	-4	10,021	-0.04%
2020/07/07	1	14.85	1	14.45	14.45	0	9,954	0.00%
2020/07/06	1	14.60	1	14.70	14.70	0	9,943	0.00%
2020/07/01	0	0.00	3	14.25	14.35	-3	10,140	-0.03%
2020/06/30	0	0.00	1	14.20	14.25	-1	10,164	-0.01%
2020/06/29	53	14.00	0	0.00	14.00	53	10,181	0.52%
2020/06/24	0	0.00	10	14.16	14.20	-10	10,114	-0.10%
2020/06/19	2	14.50	1	14.45	14.45	1	10,290	0.01%
2020/06/18	4	14.85	54	14.94	14.85	-50	10,179	-0.49%
2020/06/17	205	15.15	202	14.78	14.75	3	10,112	0.03%	大買/大賣/
2020/06/16	10	14.98	35	14.78	15.10	-25	9,644	-0.26%
2020/06/15	1	13.75	5	14.16	13.75	-4	8,973	-0.04%
2020/06/11	16	13.87	2	13.63	13.60	14	9,002	0.16%
2020/06/10	3	14.30	16	14.03	13.85	-13	9,104	-0.14%
2020/06/09	5	13.75	160	13.80	13.90	-155	9,041	-1.71%	大賣/鉅額交易
2020/06/08	16	13.50	0	0.00	13.50	16	9,310	0.17%
2020/06/05	0	0.00	0.1	13.65	13.65	-0.1	9,508	0.00%
2020/06/04	2	13.48	1	13.45	13.45	1	9,736	0.01%
2020/06/03	17	13.90	20	13.92	13.75	-3	9,877	-0.03%
2020/06/01	0	0.00	16.2	13.14	13.25	-16.2	10,142	-0.16%
2020/05/29	1	13.30	0	0.00	13.20	1	10,505	0.01%
2020/05/28	20	13.39	2	13.23	13.10	18	10,702	0.17%
2020/05/27	4	12.68	0	0.00	12.60	4	10,775	0.04%
2020/05/26	0	0.00	6	12.39	12.40	-6	12,142	-0.05%
2020/05/25	10	12.15	0	0.00	12.25	10	13,606	0.07%
2020/05/21	1	12.50	0	0.00	12.55	1	14,118	0.01%
2020/05/19	0	0.00	5	12.80	12.80	-5	14,879	-0.03%
2020/05/18	0	0.00	10	12.10	12.25	-10	14,976	-0.07%
2020/05/15	0	0.00	1	12.00	12.00	-1	15,174	-0.01%
2020/05/12	1	12.60	0	0.00	12.60	1	15,106	0.01%
2020/05/11	0	0.00	3	12.40	12.55	-3	15,021	-0.02%
2020/05/08	11	12.18	9	12.35	12.15	2	14,963	0.01%
2020/05/07	0	0.00	12	12.57	12.30	-12	14,839	-0.08%
2020/05/06	17	12.52	31	12.66	12.45	-14	14,409	-0.10%
2020/05/05	5	13.05	0	0.00	13.05	5	14,246	0.04%
2020/05/04	4	13.06	0	0.00	13.00	4	14,232	0.03%
2020/04/30	0	0.00	2	13.40	13.40	-2	14,190	-0.01%
2020/04/29	0	0.00	106	13.31	13.15	-106	14,217	-0.75%	大賣/鉅額交易
2020/04/28	100	13.09	10	13.03	13.10	90	14,145	0.64%
2020/04/27	5	12.60	2	13.13	13.00	3	14,252	0.02%
2020/04/23	1	12.45	0	0.00	12.45	1	14,209	0.01%
2020/04/22	31	12.45	0	0.00	12.45	31	14,342	0.22%
2020/04/21	4	12.53	0	0.00	12.40	4	14,360	0.03%
2020/04/20	7	13.06	0	0.00	13.05	7	14,296	0.05%
2020/04/17	3	13.20	0	0.00	13.00	3	14,282	0.02%
2020/04/16	27	13.10	7	13.01	13.10	20	14,182	0.14%
2020/04/15	15	13.31	12	13.21	13.35	3	14,176	0.02%
2020/04/10	11	12.60	6	12.55	12.60	5	14,301	0.03%
2020/04/09	8	12.54	0	0.00	12.55	8	14,554	0.05%
2020/04/07	2	12.35	0	0.00	12.35	2	14,648	0.01%
2020/04/06	10	12.43	5	12.36	12.35	5	14,582	0.03%
2020/03/31	2	11.55	0	0.00	11.55	2	14,852	0.01%
2020/03/30	0	0.00	10	11.65	11.65	-10	14,875	-0.07%
2020/03/27	14	11.49	0	0.00	11.40	14	14,844	0.09%
2020/03/26	2	11.65	0	0.00	11.60	2	14,789	0.01%
2020/03/25	13	11.75	3	11.82	11.65	10	14,807	0.07%
2020/03/24	20	11.30	10	11.35	11.25	10	14,670	0.07%
2020/03/23	1	10.40	16	11.00	10.95	-15	14,700	-0.10%
2020/03/20	11	11.42	0	0.00	11.40	11	14,672	0.07%
2020/03/19	5	10.70	5	10.84	10.70	0	14,718	0.00%
2020/03/18	3	11.93	1	12.05	11.85	2	14,753	0.01%
2020/03/17	1	12.95	1	12.80	12.75	0	14,623	0.00%
2020/03/16	9	12.98	0	0.00	12.75	9	14,477	0.06%
2020/03/13	5	13.02	17	13.19	13.50	-12	14,271	-0.08%
2020/03/12	17	14.53	7	15.25	14.35	10	14,018	0.07%
2020/03/11	23	16.39	7	15.72	15.90	16	13,831	0.12%
2020/03/10	3	15.90	0	0.00	16.45	3	13,569	0.02%
2020/03/09	42	16.59	5	17.00	16.20	37	13,285	0.28%
2020/03/06	132	16.87	25	17.18	16.90	107	13,005	0.82%	大買/鉅額交易
2020/03/05	2	17.43	3	17.40	17.50	-1	12,656	-0.01%
2020/03/04	19	17.79	3	17.83	17.60	16	12,393	0.13%
2020/03/03	4	18.35	17	18.21	18.05	-13	11,946	-0.11%
2020/03/02	29	18.05	54	18.07	17.90	-25	11,585	-0.22%
2020/02/27	68	18.53	35	18.50	18.20	33	11,017	0.30%
2020/02/26	67	17.97	75	17.88	18.05	-8	9,546	-0.08%
2020/02/25	10	16.54	12	16.48	16.45	-2	8,046	-0.02%
2020/02/24	15	16.35	29	16.46	16.60	-14	7,737	-0.18%
2020/02/21	16	16.25	5	16.18	16.25	11	7,447	0.15%
2020/02/20	15	16.25	5	16.31	16.10	10	7,157	0.14%
2020/02/19	6	15.78	7	15.66	15.85	-1	6,594	-0.02%
2020/02/18	1	15.00	9	14.87	15.05	-8	6,160	-0.13%
2020/02/17	1	14.50	0	0.00	14.50	1	5,958	0.02%
2020/02/14	0	0.00	1	14.30	14.25	-1	5,894	-0.02%
2020/02/11	0	0.00	1	14.15	14.10	-1	6,007	-0.02%
2020/01/31	1	13.80	10	13.75	13.80	-9	5,836	-0.15%
2020/01/30	3	13.65	15	13.70	13.60	-12	5,811	-0.21%
2020/01/16	0	0.00	1	14.65	14.85	-1	5,645	-0.02%
2020/01/15	8	15.17	0	0.00	15.05	8	5,512	0.15%
2020/01/14	0	0.00	0.1	15.30	15.25	-0.1	5,502	0.00%
2020/01/09	0	0.00	5	15.43	15.50	-5	5,566	-0.09%
2020/01/07	4	16.10	1	15.50	15.60	3	5,417	0.06%
2020/01/06	1	16.00	2	15.90	15.90	-1	5,266	-0.02%
2020/01/03	25	15.99	14	16.11	15.70	11	5,073	0.22%
2020/01/02	5	15.61	5	15.66	15.75	0	4,772	0.00%
2019/12/31	0	0.00	1	15.00	15.05	-1	4,537	-0.02%
2019/12/30	10	15.10	10	14.90	15.00	0	4,477	0.00%
2019/12/27	0	0.00	2	15.10	15.00	-2	4,400	-0.05%
2019/12/26	20	14.94	3	14.87	14.95	17	4,265	0.40%
2019/12/25	0	0.00	2	14.28	14.30	-2	3,898	-0.05%
2019/12/24	0	0.00	1	14.30	14.20	-1	3,820	-0.03%
2019/12/23	1	14.35	0	0.00	14.40	1	3,796	0.03%
2019/12/20	5	14.60	0	0.00	14.35	5	3,750	0.13%
2019/12/19	6	14.72	17	14.85	14.65	-11	3,677	-0.30%
2019/12/18	0	0.00	6	14.61	14.70	-6	3,566	-0.17%
2019/12/17	8	14.52	4.9	14.52	14.55	3.1	3,473	0.09%
2019/12/16	3	14.35	7	14.40	14.40	-4	3,346	-0.12%
2019/12/13	1	14.10	22.1	14.23	14.10	-21.1	3,149	-0.67%
2019/12/12	1	13.75	23	13.85	13.75	-22	2,886	-0.76%
2019/12/10	0	0.00	2	13.78	13.75	-2	2,747	-0.07%
2019/12/09	19	13.65	12	13.75	13.75	7	2,715	0.26%
2019/12/06	4	13.30	5	13.33	13.45	-1	2,609	-0.04%
2019/12/05	2	12.98	0	0.00	12.95	2	2,471	0.08%
2019/12/04	1	13.00	0	0.00	13.00	1	2,470	0.04%
2019/12/03	2	13.03	0	0.00	13.00	2	2,469	0.08%
2019/11/27	0.5	13.25	0	0.00	13.25	0.5	2,530	0.02%
2019/11/22	0.5	13.35	1	13.20	13.20	-0.5	2,517	-0.02%
2019/11/21	1	13.35	0	0.00	13.35	1	2,524	0.04%
2019/11/18	1	13.20	0	0.00	13.15	1	2,518	0.04%
2019/11/14	1	13.05	0	0.00	13.00	1	2,553	0.04%
2019/11/13	1	13.15	0	0.00	13.10	1	2,553	0.04%
2019/11/11	7	13.39	0	0.00	13.30	7	2,528	0.28%
2019/10/31	2	13.65	0	0.00	13.55	2	2,329	0.09%
2019/10/25	1	13.75	0	0.00	13.75	1	2,300	0.04%
2019/10/24	2	13.75	0	0.00	13.85	2	2,305	0.09%
2019/10/17	15	13.63	0	0.00	13.55	15	2,206	0.68%
2019/10/16	4	13.55	0	0.00	13.60	4	2,241	0.18%
2019/10/09	10	13.50	1	13.50	13.50	9	2,506	0.36%
2019/10/08	1	13.70	0	0.00	13.60	1	2,494	0.04%
2019/10/07	1	13.70	0	0.00	13.70	1	2,487	0.04%
2019/10/04	1	13.65	0	0.00	13.55	1	2,490	0.04%
2019/10/01	6	13.80	6	13.80	13.85	0	2,499	0.00%
2019/09/27	1	13.75	0	0.00	13.65	1	2,516	0.04%
2019/09/26	0	0.00	60	13.99	13.90	-60	2,508	-2.39%
2019/09/25	0	0.00	66	14.09	13.95	-66	2,527	-2.61%
2019/09/24	0	14.30	1	14.25	14.20	-1	2,519	-0.04%
2019/09/18	2	14.50	0	0.00	14.50	2	2,519	0.08%
2019/09/16	0	0.00	0.6	14.55	14.55	-0.6	2,542	-0.02%
2019/09/12	2	14.48	0	0.00	14.40	2	2,563	0.08%
2019/09/11	0.1	14.55	0	0.00	14.50	0.1	2,589	0.00%
2019/09/09	0	0.00	1	15.05	14.65	-1	2,563	-0.04%
2019/09/06	1	14.65	1	14.60	14.65	0	2,503	0.00%
2019/09/04	20	14.70	0	0.00	14.65	20	2,596	0.77%
2019/09/03	0	0.00	1	14.70	14.70	-1	2,606	-0.04%
2019/09/02	30	14.10	0	0.00	14.25	30	2,565	1.17%
2019/08/30	0	0.00	1	14.05	14.05	-1	2,641	-0.04%
2019/08/27	71	13.70	0	0.00	13.65	71	2,853	2.49%
2019/08/22	1	13.80	0	0.00	13.65	1	3,289	0.03%
2019/08/20	1	13.85	8	13.90	14.00	-7	3,355	-0.21%
2019/08/16	5	13.45	18	13.40	13.55	-13	3,343	-0.39%
2019/08/15	9	13.41	16	13.55	13.55	-7	3,329	-0.21%
2019/08/14	1	13.70	0	0.00	13.70	1	3,336	0.03%
2019/08/13	9	13.80	1	13.90	13.80	8	3,327	0.24%
2019/08/08	1	14.30	0	0.00	14.25	1	3,355	0.03%
2019/08/07	0	0.00	4	14.35	14.15	-4	3,392	-0.12%
2019/08/05	8	14.25	0	0.00	14.25	8	3,463	0.23%
2019/08/01	3	14.85	0	0.00	14.80	3	3,644	0.08%
2019/07/31	8	15.04	0	0.00	14.95	8	3,691	0.22%
2019/07/30	0	0.00	2	15.18	15.15	-2	3,756	-0.05%
2019/07/26	5	15.25	0	0.00	15.25	5	4,014	0.12%
2019/07/25	1	15.20	0	0.00	15.20	1	4,358	0.02%
2019/07/24	3	15.25	0	0.00	15.20	3	4,820	0.06%
2019/07/19	1	15.25	0	0.00	15.20	1	4,855	0.02%
2019/07/18	7	15.34	0	0.00	15.30	7	4,860	0.14%
2019/07/17	6	15.60	0	0.00	15.60	6	4,838	0.12%
2019/07/16	3	15.85	5	15.69	16.00	-2	4,789	-0.04%
2019/07/15	2	14.85	0	0.00	14.75	2	4,590	0.04%
2019/07/11	1	14.75	0	0.00	14.70	1	4,661	0.02%
2019/07/02	2	14.75	1	14.75	14.90	1	5,200	0.02%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/27	0	0.00	2	14.90	15.05	-2	5,447	-0.04%
2019/06/25	0	0.00	1	14.65	14.65	-1	5,511	-0.02%
2019/06/24	1	14.90	0.5	14.85	14.85	0.5	5,572	0.01%
2019/06/14	2	14.55	0	0.00	14.50	2	7,034	0.03%
2019/06/12	0	0.00	1	14.70	14.70	-1	8,354	-0.01%
2019/06/10	3	14.03	0	0.00	14.05	3	8,771	0.03%
2019/06/06	2.5	14.04	0	0.00	14.05	2.5	9,203	0.03%
2019/06/03	35	14.20	13	14.26	14.10	22	9,449	0.23%
2019/05/31	13	14.55	1	15.35	14.55	12	9,414	0.13%
2019/05/29	1	15.15	0	0.00	15.20	1	9,137	0.01%
2019/05/27	1	15.10	0	0.00	15.20	1	9,364	0.01%
2019/05/24	1	15.50	0	0.00	15.45	1	9,482	0.01%
2019/05/23	2	15.40	0	0.00	15.45	2	9,507	0.02%
2019/05/22	2	16.00	0	0.00	15.95	2	9,526	0.02%
2019/05/21	0	0.00	1	16.00	16.00	-1	9,584	-0.01%
2019/05/17	1	15.50	0	0.00	15.50	1	9,715	0.01%
2019/05/15	1	15.90	1	15.65	15.90	0	10,090	0.00%
2019/05/13	1	15.30	3	15.35	15.30	-2	10,319	-0.02%
2019/05/10	5	15.80	2	15.80	15.50	3	10,295	0.03%
2019/05/09	3	16.40	0	0.00	16.40	3	10,147	0.03%
2019/05/08	0	0.00	14	16.65	16.70	-14	10,122	-0.14%
2019/05/06	21	16.73	3	17.03	16.75	18	10,056	0.18%
2019/05/03	2	17.55	4	17.61	17.55	-2	9,947	-0.02%
2019/05/02	10	18.20	17	18.00	17.70	-7	9,848	-0.07%
2019/04/30	60	17.68	62	17.67	18.10	-2	9,508	-0.02%
2019/04/26	1	16.60	0	0.00	16.75	1	8,995	0.01%
2019/04/23	0	0.00	1	17.00	17.00	-1	8,962	-0.01%
2019/04/22	0	0.00	1	16.95	16.95	-1	8,930	-0.01%
2019/04/18	2	16.65	1	16.50	16.45	1	8,863	0.01%
2019/04/17	5	16.95	0	0.00	16.85	5	8,861	0.06%
2019/04/16	1	17.00	1	17.00	17.00	0	8,858	0.00%
2019/04/15	1	16.90	3	16.90	16.90	-2	8,825	-0.02%
2019/04/12	5	16.47	0	0.00	16.35	5	8,782	0.06%
2019/04/11	7	16.77	0	0.00	16.65	7	8,701	0.08%
2019/04/10	3	17.07	0	0.00	17.00	3	8,621	0.03%
2019/04/09	3	17.05	0	0.00	17.05	3	8,563	0.04%
2019/04/08	1	17.20	0	0.00	17.20	1	8,487	0.01%
2019/04/02	8	17.55	2	17.68	17.65	6	8,362	0.07%
2019/03/29	4	17.06	0	0.00	17.05	4	8,137	0.05%
2019/03/28	1	17.15	0	0.00	17.20	1	8,115	0.01%
2019/03/27	8	17.21	10	17.20	17.20	-2	8,136	-0.02%
2019/03/26	21	17.05	0	0.00	17.10	21	8,096	0.26%
2019/03/25	4	17.10	0	0.00	17.05	4	8,034	0.05%
2019/03/22	23	17.43	0	0.00	17.45	23	7,913	0.29%
2019/03/21	3	18.20	0	0.00	18.15	3	7,644	0.04%
2019/03/20	13	18.17	0	0.00	18.05	13	7,508	0.17%
2019/03/19	17	19.17	380	19.25	18.90	-363	7,176	-5.06%	大賣/鉅額交易
2019/03/18	2	21.03	44	20.91	20.75	-42	6,678	-0.63%
2019/03/15	412	20.31	76	19.65	20.85	336	6,362	5.28%	大買/鉅額交易
2019/03/14	70	19.20	13	19.14	19.30	57	5,534	1.03%
2019/03/13	13	18.96	20	19.20	18.95	-7	5,465	-0.13%
2019/03/12	11	18.99	3	18.87	19.00	8	5,169	0.15%
2019/03/11	0	0.00	4	17.73	17.70	-4	4,796	-0.08%
2019/03/06	0	0.00	21	17.45	17.80	-21	4,838	-0.43%
2019/03/04	0	0.00	2	17.40	17.35	-2	4,655	-0.04%
2019/02/27	19	17.42	2	17.25	17.45	17	4,632	0.37%
2019/02/26	13	17.87	2	17.75	17.80	11	4,707	0.23%
2019/02/25	0	0.00	2	17.55	17.95	-2	4,584	-0.04%
2019/02/21	0	0.00	30	17.10	17.30	-30	4,426	-0.68%
2019/02/20	20	17.10	0	0.00	17.20	20	4,448	0.45%
2019/02/18	0	0.00	1	17.00	17.00	-1	4,309	-0.02%
2019/02/15	7	17.13	1	16.90	17.05	6	4,241	0.14%
2019/02/14	2	17.08	2	17.25	17.15	0	4,070	0.00%
2019/02/13	1	16.35	1	16.40	16.40	0	3,827	0.00%
2019/02/12	2	16.10	3	15.97	16.05	-1	3,718	-0.03%
2019/01/30	0	0.00	4	15.10	15.15	-4	3,574	-0.11%
2019/01/28	3	15.05	0	0.00	15.05	3	3,608	0.08%
2019/01/25	3	14.90	0	0.00	14.95	3	3,621	0.08%
2019/01/24	8	14.50	93	14.85	14.80	-85	3,623	-2.35%
2019/01/22	0	0.00	5	14.45	14.55	-5	3,580	-0.14%
2019/01/15	5.4	14.02	5	14.20	14.20	0.4	3,691	0.01%
2019/01/10	24	14.10	0	0.00	14.20	24	3,754	0.64%
2019/01/09	1	14.40	10	14.35	14.35	-9	3,755	-0.24%
2019/01/04	5	13.45	0	0.00	13.45	5	3,760	0.13%
2019/01/03	6	13.81	5	13.80	13.70	1	3,874	0.03%
2019/01/02	6	14.26	0	0.00	14.00	6	3,875	0.15%
2018/12/28	72	14.25	0	0.00	14.25	72	3,918	1.84%
2018/12/27	0	0.00	9	14.50	14.50	-9	4,006	-0.22%
2018/12/26	1	14.20	0	0.00	14.20	1	4,016	0.02%
2018/12/20	3	15.00	1	15.20	15.05	2	4,088	0.05%
2018/12/19	1	15.35	0	0.00	15.40	1	4,039	0.02%
2018/12/18	1	15.50	0	0.00	15.55	1	4,038	0.02%
2018/12/12	1	16.00	0	0.00	16.05	1	4,123	0.02%
2018/12/10	6	16.00	0	0.00	15.80	6	4,204	0.14%
2018/12/07	1	16.60	0	0.00	16.60	1	4,121	0.02%
2018/12/04	0	0.00	1	17.45	17.30	-1	4,125	-0.02%
2018/12/03	2	17.63	2	17.65	17.50	0	4,110	0.00%
2018/11/29	2	16.45	0	0.00	16.50	2	3,754	0.05%
2018/11/28	3	16.30	0	0.00	16.35	3	3,720	0.08%
2018/11/23	10	16.41	0	0.00	16.35	10	3,702	0.27%
2018/11/19	0	0.00	1	16.30	16.50	-1	3,520	-0.03%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/13	0	0.00	3	15.82	16.00	-3	3,766	-0.08%
2018/11/12	3	16.23	0	0.00	16.15	3	3,917	0.08%
2018/11/09	1	15.95	0	0.00	16.05	1	3,979	0.03%
2018/11/08	0	0.00	1	16.35	16.30	-1	4,025	-0.02%
2018/11/07	0	0.00	1	16.15	16.30	-1	4,070	-0.02%
2018/11/06	1	16.00	0	0.00	16.05	1	4,169	0.02%
2018/11/02	1	16.50	10	16.60	16.75	-9	4,275	-0.21%
2018/10/30	1	15.00	0	0.00	15.15	1	4,667	0.02%
2018/10/29	10	15.00	1	15.10	15.10	9	4,722	0.19%
2018/10/26	1	15.60	0	0.00	15.25	1	4,787	0.02%
2018/10/25	0	0.00	4	15.70	15.75	-4	4,873	-0.08%
2018/10/23	4	16.93	0	0.00	16.70	4	5,609	0.07%
2018/10/17	0	0.00	10	17.25	17.15	-10	5,652	-0.18%
2018/10/16	12	17.02	0	0.00	16.90	12	5,653	0.21%
2018/10/15	0	0.00	5	17.45	17.25	-5	5,660	-0.09%
2018/10/12	5	16.75	6	16.90	16.90	-1	5,626	-0.02%
2018/10/11	0	0.00	32	17.23	16.75	-32	5,614	-0.57%
2018/10/09	5	18.65	0	0.00	18.60	5	5,484	0.09%
2018/10/08	2	18.58	22	18.65	18.65	-20	5,492	-0.36%
2018/10/05	7	19.32	0	0.00	19.05	7	5,455	0.13%
2018/10/03	1	20.85	0	0.00	20.50	1	5,380	0.02%
2018/10/01	1	21.20	0	0.00	21.30	1	5,589	0.02%
2018/09/27	6	21.57	0	0.00	21.35	6	5,676	0.11%
2018/09/25	0	0.00	17	21.20	21.20	-17	5,695	-0.30%
2018/09/21	0	0.00	2	21.25	21.35	-2	5,751	-0.03%
2018/09/20	1	21.50	0	0.00	21.25	1	5,778	0.02%
2018/09/19	0	0.00	21	22.01	22.05	-21	5,749	-0.37%
2018/09/18	2	21.55	0	0.00	21.40	2	5,773	0.03%
2018/09/17	10	21.58	16	20.87	21.70	-6	5,846	-0.10%
2018/09/14	0	0.00	4	20.98	20.95	-4	5,829	-0.07%
2018/09/13	13	20.22	1	20.30	20.25	12	5,831	0.21%
2018/09/10	2	20.75	54	19.75	20.25	-52	5,816	-0.89%
2018/09/07	4	21.70	2	21.43	21.40	2	5,732	0.03%
2018/09/06	2	22.20	0	0.00	22.35	2	5,723	0.03%
2018/09/05	1	22.80	0	0.00	22.70	1	5,697	0.02%
2018/09/03	0	0.00	1	23.00	23.05	-1	5,729	-0.02%
2018/08/31	3	23.05	0	0.00	22.80	3	5,720	0.05%
2018/08/30	0	0.00	3	23.30	23.10	-3	5,750	-0.05%
2018/08/29	0	0.00	4	23.18	23.15	-4	5,768	-0.07%
2018/08/24	0	0.00	7	23.26	23.00	-7	5,806	-0.12%
2018/08/23	10	23.56	11	23.41	23.80	-1	5,783	-0.02%
2018/08/22	1	22.10	1	22.20	22.20	0	5,559	0.00%
2018/08/20	3	22.00	0	0.00	22.05	3	5,544	0.05%
2018/08/17	2	21.63	0	0.00	21.70	2	5,499	0.04%
2018/08/16	3	20.83	1	21.20	21.20	2	5,382	0.04%
2018/08/15	2	22.25	2	21.45	21.40	0	5,392	0.00%
2018/08/13	16	22.43	4	21.85	22.05	12	5,275	0.23%
2018/08/10	4	23.56	3	23.55	23.50	1	5,161	0.02%
2018/08/09	4	23.28	3	23.50	23.65	1	5,148	0.02%
2018/08/08	4	24.30	0	0.00	24.25	4	5,070	0.08%
2018/08/07	29	25.51	14	25.16	24.50	15	5,041	0.30%
2018/08/06	2	26.75	0	0.00	26.75	2	4,767	0.04%
2018/08/03	1	27.00	0	0.00	26.40	1	4,706	0.02%
2018/08/02	6	26.77	0	0.00	26.70	6	4,799	0.13%
2018/08/01	23	27.39	8	27.56	27.55	15	4,725	0.32%
2018/07/31	3	27.00	6	27.63	26.90	-3	4,639	-0.06%
2018/07/30	7	26.57	12	26.67	27.60	-5	4,313	-0.12%
2018/07/25	4	24.58	3	24.48	24.80	1	3,834	0.03%
2018/07/24	1.1	24.15	0	0.00	24.15	1.1	3,781	0.03%
2018/07/23	12	23.83	3	24.00	23.85	9	3,801	0.24%
2018/07/20	11	24.23	0	0.00	24.25	11	3,814	0.29%
2018/07/18	15	24.68	0	0.00	24.70	15	3,860	0.39%
2018/07/16	0	0.00	1	25.20	25.05	-1	4,030	-0.02%
2018/07/11	0	0.00	1	24.75	24.60	-1	4,045	-0.02%
2018/07/10	12	24.92	0	0.00	24.90	12	4,040	0.30%
2018/07/09	37	25.30	4	25.01	24.90	33	3,970	0.83%
2018/07/06	1	23.75	0	0.00	23.75	1	3,846	0.03%
2018/07/05	0	0.00	1	23.40	23.05	-1	3,845	-0.03%
2018/07/03	22	25.55	0	0.00	25.25	22	3,992	0.55%
2018/07/02	3	26.07	0	0.00	26.05	3	3,895	0.08%
2018/06/29	2	25.88	10	25.90	26.00	-8	3,807	-0.21%
2018/06/28	34	26.27	40	26.06	25.80	-6	3,749	-0.16%
2018/06/27	54	26.70	28	26.36	26.40	26	3,717	0.70%
2018/06/26	1	26.05	0	0.00	26.05	1	3,635	0.03%
2018/06/25	2	27.63	0	0.00	26.85	2	3,539	0.06%
2018/06/22	2	27.88	0	0.00	27.40	2	3,494	0.06%
2018/06/21	7	28.44	5	28.57	28.40	2	3,478	0.06%
2018/06/19	2	28.80	29	28.95	28.80	-27	3,489	-0.77%
2018/06/15	7	30.07	0	0.00	30.00	7	3,478	0.20%
2018/06/14	31	30.89	64	30.75	30.65	-33	3,462	-0.95%
2018/06/13	2	31.55	51	31.74	31.60	-49	3,434	-1.43%
2018/06/12	1	31.70	0	0.00	31.65	1	3,443	0.03%
2018/06/11	32	31.87	0	0.00	31.55	32	3,459	0.93%
2018/06/08	0	0.00	3	33.00	32.30	-3	3,425	-0.09%
2018/06/07	2	32.75	0	0.00	32.75	2	3,462	0.06%
2018/06/06	7	33.51	0	0.00	33.35	7	3,498	0.20%
2018/06/04	0	0.00	3	33.70	33.95	-3	3,506	-0.09%
2018/05/29	0	0.00	7	32.55	32.50	-7	3,714	-0.19%
2018/05/25	1	32.80	9	32.85	32.75	-8	3,912	-0.20%
2018/05/23	2	32.55	0	0.00	32.40	2	4,184	0.05%
2018/05/17	0	0.00	44	33.72	33.85	-44	4,175	-1.05%
2018/05/16	0.3	34.70	0	0.00	34.30	0.3	4,153	0.01%
2018/05/15	5	34.95	0	0.00	34.70	5	4,137	0.12%
2018/05/14	11	35.12	0	0.00	35.60	11	4,235	0.26%
2018/05/11	0	0.00	5	33.65	34.65	-5	4,198	-0.12%
2018/05/10	6.3	34.31	159	33.90	33.50	-152.7	4,197	-3.64%	大賣/鉅額交易
2018/05/09	0	0.00	6	35.00	35.00	-6	4,093	-0.15%
2018/05/04	15	35.62	1	35.65	35.30	14	4,241	0.33%
2018/05/03	16	35.15	0	0.00	35.70	16	4,286	0.37%
2018/04/27	0	0.00	1	35.10	34.60	-1	4,402	-0.02%
2018/04/23	0	0.00	1	36.90	37.30	-1	4,693	-0.02%
2018/04/20	1	37.55	2.6	37.03	37.20	-1.6	4,703	-0.03%
2018/04/19	0	0.00	2	35.60	35.50	-2	4,564	-0.04%
2018/04/11	2	35.70	0	0.00	35.00	2	5,325	0.04%
2018/04/10	10	35.45	10	35.45	35.45	0	5,281	0.00%
2018/04/03	0	0.00	2	32.63	32.75	-2	5,138	-0.04%
2018/03/30	0.3	32.50	0	0.00	32.35	0.3	5,521	0.01%
2018/03/29	6	33.30	0	0.00	32.80	6	5,541	0.11%
2018/03/26	0	0.00	4	32.50	32.20	-4	5,839	-0.07%
2018/03/23	0.3	33.10	15	32.92	32.85	-14.7	5,831	-0.25%
2018/03/21	2	34.30	0	0.00	34.25	2	5,932	0.03%
2018/03/20	0	0.00	3	35.10	35.15	-3	6,175	-0.05%
2018/03/19	5	35.90	5	36.45	36.00	0	6,203	0.00%
2018/03/13	10	37.90	9	37.83	37.60	1	6,329	0.02%
2018/03/12	41	37.53	2	37.55	37.60	39	6,478	0.60%
2018/03/09	0	0.00	3	36.80	36.80	-3	6,687	-0.04%
2018/03/07	0	0.00	23	36.23	36.10	-23	6,789	-0.34%
2018/03/06	14	35.67	46	35.43	36.10	-32	6,922	-0.46%
2018/03/05	13	37.72	5	36.64	36.15	8	6,935	0.12%
2018/03/02	0	0.00	10	37.35	37.65	-10	6,967	-0.14%
2018/03/01	1	37.35	2	37.25	37.35	-1	6,992	-0.01%
2018/02/27	12	36.43	5	36.49	36.55	7	6,965	0.10%
2018/02/26	32	36.85	39	37.63	37.00	-7	6,882	-0.10%
2018/02/23	32	33.67	31	34.70	34.70	1	6,714	0.01%
2018/02/21	3	32.38	1	32.35	32.40	2	6,875	0.03%
2018/02/12	0	0.00	3	31.20	31.05	-3	6,984	-0.04%
2018/02/09	0	0.00	2	31.50	31.55	-2	7,023	-0.03%
2018/02/07	5	32.30	5	31.80	31.65	0	7,052	0.00%
2018/02/06	79	32.18	10	31.62	31.20	69	7,074	0.98%
2018/02/05	1	33.85	0	0.00	34.20	1	6,997	0.01%
2018/02/02	4	34.83	0	0.00	34.80	4	7,066	0.06%
2018/01/31	40	33.78	32	33.38	33.40	8	7,224	0.11%
2018/01/29	4	34.01	0	0.00	33.70	4	7,487	0.05%
2018/01/25	11	35.45	10	35.70	35.45	1	7,477	0.01%
2018/01/24	8	35.71	1	35.65	36.00	7	7,553	0.09%
2018/01/19	117	35.84	85	36.14	36.45	32	7,686	0.42%	大買/
2018/01/18	3	37.97	0	0.00	37.75	3	7,468	0.04%
2018/01/17	3	37.92	0	0.00	37.75	3	7,545	0.04%
2018/01/16	3	37.90	0	0.00	37.95	3	7,750	0.04%
2018/01/12	10	37.00	10	37.20	37.20	0	8,164	0.00%
2018/01/11	8	37.03	6	36.72	36.70	2	8,320	0.02%
2018/01/10	21	37.65	0	0.00	37.25	21	8,355	0.25%
2018/01/09	26	38.09	11	38.60	38.00	15	8,291	0.18%
2018/01/08	49	38.39	28	38.33	38.00	21	8,252	0.25%
2018/01/05	15	41.30	0	0.00	41.50	15	8,010	0.19%
2018/01/04	1	40.25	0	0.00	40.25	1	8,136	0.01%
2018/01/03	5	40.96	2	41.25	40.95	3	8,418	0.04%
2018/01/02	16	41.55	0	0.00	41.45	16	8,679	0.18%