榮成 (1909)-玉山券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.40
漲跌
▼0.20
漲幅
-1.28%
成交量
2,151張
產業
上市造紙類股
781人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	12	15.40	15.40	-12	1,965	-0.61%
2024/05/06	0	0.00	0.5	15.68	15.60	-0.5	1,948	-0.03%
2024/05/03	10	15.89	10	15.75	15.70	0	1,926	0.00%
2024/05/02	0	0.00	1	15.80	15.95	-1	1,900	-0.05%
2024/04/29	1	15.90	19.8	15.74	15.90	-18.8	1,839	-1.02%
2024/04/26	3	15.22	8	15.30	15.45	-5	1,789	-0.28%
2024/04/25	24	15.49	0	0.00	15.50	24	1,767	1.36%
2024/04/24	2.5	15.28	2	15.28	15.20	0.5	1,613	0.03%
2024/04/23	1	14.90	1	14.95	15.00	0	1,596	0.00%
2024/04/22	2	15.03	28.5	15.05	15.10	-26.5	1,611	-1.64%
2024/04/19	1	14.50	110	14.50	14.55	-109	1,545	-7.05%	大賣/鉅額交易
2024/04/18	0	0.00	2	14.80	14.90	-2	1,499	-0.13%
2024/04/17	0	0.00	29	14.57	14.70	-29	1,484	-1.95%
2024/04/16	1	14.55	1	14.50	14.55	0	1,488	0.00%
2024/04/15	5	14.74	0	0.00	14.70	5	1,452	0.34%
2024/04/12	1	14.90	1	14.95	14.95	0	1,421	0.00%
2024/04/11	10	15.05	60.5	14.90	14.85	-50.5	1,415	-3.57%
2024/04/10	17.2	15.24	10	15.20	15.10	7.2	1,400	0.51%
2024/04/09	51	15.25	9	15.20	15.20	42	1,387	3.03%
2024/04/08	1	15.05	3	15.00	15.00	-2	1,327	-0.15%
2024/04/03	2.2	14.81	0	0.00	14.90	2.2	1,294	0.17%
2024/04/02	8.1	14.78	3	14.80	14.80	5.1	1,283	0.40%
2024/04/01	0	0.00	19	14.80	14.95	-19	1,282	-1.48%
2024/03/29	18	14.72	0.2	14.75	14.75	17.8	1,257	1.41%
2024/03/28	0	0.00	3	14.75	14.55	-3	1,234	-0.24%
2024/03/27	10	14.50	62	14.52	14.60	-52	1,199	-4.33%
2024/03/26	0.1	14.50	0	0.00	14.50	0.1	1,195	0.01%
2024/03/25	1	14.65	14	14.59	14.70	-13	1,183	-1.10%
2024/03/22	0	0.00	4	14.40	14.45	-4	1,159	-0.34%
2024/03/21	0	0.00	0.3	14.30	14.40	-0.3	1,200	-0.03%
2024/03/20	0	0.00	1	14.15	14.20	-1	1,201	-0.08%
2024/03/14	0	14.40	11	14.35	14.35	-11	1,229	-0.89%
2024/03/13	10	14.40	10.3	14.40	14.45	-0.3	1,235	-0.02%
2024/03/12	0	0.00	4	14.40	14.35	-4	1,210	-0.33%
2024/03/11	0	14.30	0	0.00	14.30	0	1,204	0.00%
2024/03/08	0.1	14.05	11	14.00	14.05	-10.9	1,196	-0.91%
2024/03/07	11	14.10	10	14.05	14.05	1	1,198	0.08%
2024/03/06	48.1	14.25	114	14.23	14.15	-65.9	1,185	-5.56%	大賣/
2024/03/05	10	14.35	10	14.35	14.35	0	1,171	0.00%
2024/03/04	15.1	14.43	4	14.48	14.30	11.1	1,159	0.96%
2024/03/01	10	13.95	12	14.00	14.00	-2	1,113	-0.18%
2024/02/29	0	0.00	1	13.95	13.95	-1	1,115	-0.09%
2024/02/27	3	14.00	1	13.95	13.95	2	1,124	0.18%
2024/02/26	0	0.00	1	14.10	14.10	-1	1,113	-0.09%
2024/02/20	0	14.28	0	0.00	14.15	0	1,130	0.00%
2024/02/19	1	14.35	0.1	14.35	14.35	0.9	1,145	0.08%
2024/02/16	2	14.20	0	0.00	14.15	2	1,182	0.17%
2024/02/15	1	13.80	2	14.00	14.00	-1	1,182	-0.08%
2024/02/05	8	13.78	0	0.00	13.75	8	1,183	0.68%
2024/02/01	16	14.00	0	0.00	14.00	16	1,171	1.37%
2024/01/31	44	13.87	0	0.00	13.85	44	1,180	3.73%
2024/01/29	5	13.95	0	0.00	13.90	5	1,187	0.42%
2024/01/26	3	13.95	1	13.95	14.00	2	1,202	0.17%
2024/01/24	7	13.99	0	0.00	14.10	7	1,224	0.57%
2024/01/23	1	13.80	0.3	13.75	13.85	0.7	1,233	0.05%
2024/01/22	12	13.75	10	13.85	13.65	2	1,239	0.16%
2024/01/19	4.1	13.81	0	0.00	13.75	4.1	1,240	0.33%
2024/01/17	0.4	14.05	0	0.00	13.90	0.4	1,266	0.03%
2024/01/16	4	14.03	1	14.05	14.00	3	1,285	0.23%
2024/01/15	0	0.00	20	14.26	14.25	-20	1,273	-1.57%
2024/01/11	10	14.25	10	14.30	14.30	0	1,313	0.00%
2024/01/10	11	14.43	10	14.25	14.25	1	1,425	0.07%
2024/01/09	0.1	14.55	0	0.00	14.55	0.1	1,451	0.01%
2024/01/08	0	0.00	1	14.70	14.70	-1	1,548	-0.06%
2024/01/05	0	0.00	2	14.65	14.70	-2	1,591	-0.13%
2024/01/04	10	14.60	10	14.60	14.60	0	1,614	0.00%
2024/01/03	1	14.70	0	0.00	14.60	1	1,656	0.06%
2024/01/02	1	14.80	0	0.00	14.80	1	1,684	0.06%
2023/12/28	1	14.80	7	14.77	14.90	-6	1,786	-0.34%
2023/12/27	0.1	14.80	5	14.85	14.90	-4.9	1,796	-0.27%
2023/12/20	0	0.00	3	14.80	14.85	-3	1,820	-0.16%
2023/12/19	1	14.90	70	14.80	14.75	-69	1,823	-3.78%
2023/12/18	22	15.15	10	15.17	15.05	12	1,817	0.66%
2023/12/15	64	14.92	1	14.85	14.90	63	1,773	3.55%
2023/12/13	2	14.58	0	0.00	14.50	2	1,756	0.11%
2023/12/08	1	14.85	1	14.90	14.85	0	1,740	0.00%
2023/12/07	1	15.10	30	15.09	15.00	-29	1,734	-1.67%
2023/12/06	0	0.00	1	15.10	15.10	-1	1,752	-0.06%
2023/12/05	3	15.27	3	15.25	15.25	0	1,755	0.00%
2023/12/04	0.3	15.15	11	15.25	15.30	-10.7	1,756	-0.61%
2023/12/01	1	14.95	10	15.05	15.05	-9	1,746	-0.52%
2023/11/30	0	0.00	1	15.00	15.00	-1	1,748	-0.06%
2023/11/29	1	15.00	8	15.04	14.95	-7	1,742	-0.40%
2023/11/28	5	15.02	0	0.00	14.90	5	1,739	0.29%
2023/11/27	4	14.83	0	0.00	14.80	4	1,717	0.23%
2023/11/24	1	14.75	0	0.00	14.75	1	1,713	0.06%
2023/11/23	1	14.85	10	14.80	14.95	-9	1,704	-0.53%
2023/11/22	45	14.92	0	0.00	14.95	45	1,720	2.62%
2023/11/21	0	0.00	2.5	14.77	14.80	-2.5	1,730	-0.14%
2023/11/20	1	14.70	2	14.80	14.70	-1	1,720	-0.06%
2023/11/17	2	14.55	1	14.60	14.65	1	1,716	0.06%
2023/11/16	1	14.50	2	14.50	14.60	-1	1,708	-0.06%
2023/11/15	0	0.00	4.4	14.48	14.45	-4.4	1,698	-0.26%
2023/11/14	3	14.00	0	0.00	14.00	3	1,661	0.18%
2023/11/13	0	0.00	1	14.15	14.00	-1	1,670	-0.06%
2023/11/10	0	0.00	2	14.10	14.10	-2	1,693	-0.12%
2023/11/09	3	14.15	0	0.00	14.10	3	1,710	0.18%
2023/11/07	1	14.20	0	0.00	14.10	1	1,817	0.06%
2023/11/06	3	14.22	3	14.15	14.20	0	1,859	0.00%
2023/11/03	0	0.00	14	14.01	13.95	-14	1,871	-0.75%
2023/11/02	3	13.85	0	0.00	13.90	3	1,877	0.16%
2023/11/01	7.1	13.79	2	13.73	13.75	5.1	1,897	0.27%
2023/10/31	0.1	13.95	4	13.95	13.85	-3.9	1,896	-0.21%
2023/10/27	41	14.03	1	13.90	13.95	40	1,960	2.04%
2023/10/26	14	14.06	0	0.00	13.95	14	2,034	0.69%
2023/10/25	10	14.00	10	14.15	14.15	0	2,065	0.00%
2023/10/24	6	13.95	5	14.03	14.00	1	2,202	0.05%
2023/10/23	1	14.10	0	0.00	14.10	1	2,169	0.05%
2023/10/20	5.1	14.19	0	0.00	14.15	5.1	2,178	0.23%
2023/10/19	0	0.00	7	14.44	14.35	-7	2,223	-0.31%
2023/10/18	10.1	14.12	1	14.15	14.45	9.1	2,222	0.41%
2023/10/17	9	14.46	2	14.50	14.40	7	2,124	0.33%
2023/10/16	12	14.92	22	14.80	14.70	-10	2,111	-0.47%
2023/10/12	5	14.15	0	0.00	14.25	5	1,999	0.25%
2023/10/11	2.2	14.28	0	0.00	14.20	2.2	1,990	0.11%
2023/10/06	1	14.50	0.1	14.60	14.60	0.9	1,981	0.05%
2023/10/05	1.1	14.20	0	0.00	14.15	1.1	1,963	0.05%
2023/10/04	123.1	14.31	70	14.25	14.20	53.1	1,945	2.73%	大買/
2023/10/03	1	14.65	0	0.00	14.65	1	1,905	0.05%
2023/10/02	2	14.55	0	0.00	14.70	2	1,918	0.10%
2023/09/28	4	14.80	0	0.00	14.70	4	1,970	0.20%
2023/09/27	2	14.73	0	0.00	14.75	2	1,976	0.10%
2023/09/26	0	0.00	4	14.95	14.75	-4	2,013	-0.20%
2023/09/25	1	14.80	3	14.77	14.75	-2	2,052	-0.10%
2023/09/22	61	14.75	0	0.00	14.75	61	2,080	2.93%
2023/09/21	3	14.75	4	14.75	14.70	-1	2,198	-0.05%
2023/09/19	1	15.05	0	0.00	15.00	1	2,231	0.04%
2023/09/15	4	14.98	0	0.00	15.00	4	2,357	0.17%
2023/09/13	2	14.83	0	0.00	14.80	2	2,359	0.08%
2023/09/12	1	14.65	0.3	14.80	14.65	0.7	2,359	0.03%
2023/09/07	1	14.70	0	0.00	14.65	1	2,372	0.04%
2023/09/06	4	14.84	0	15.00	14.75	4	2,391	0.17%
2023/09/05	0	0.00	1.1	15.00	15.00	-1.1	2,381	-0.05%
2023/09/01	2	15.05	0.2	15.10	15.00	1.9	2,393	0.08%
2023/08/31	5	14.90	12	14.91	14.90	-7	2,484	-0.28%
2023/08/30	11	14.95	0	0.00	14.95	11	2,510	0.44%
2023/08/29	1	14.80	1	14.75	14.80	0	2,536	0.00%
2023/08/28	0	0.00	0.3	14.65	14.65	-0.3	2,582	-0.01%
2023/08/25	3	14.63	0	0.00	14.65	3	2,579	0.12%
2023/08/24	2	14.60	0	14.65	14.55	2	2,564	0.08%
2023/08/23	0	0.00	18	14.58	14.65	-18	2,578	-0.70%
2023/08/22	0.2	14.65	0.1	14.65	14.55	0.1	2,618	0.00%
2023/08/21	1	14.60	0	0.00	14.60	1	2,625	0.04%
2023/08/17	2	14.30	0	0.00	14.60	2	2,647	0.08%
2023/08/16	3	14.57	0	0.00	14.60	3	2,639	0.11%
2023/08/15	2	14.80	0	0.00	14.85	2	2,621	0.08%
2023/08/14	6	14.91	0	0.00	14.85	6	2,618	0.23%
2023/08/11	2	15.55	1	15.55	15.40	1	2,579	0.04%
2023/08/10	2	15.95	13	15.90	15.85	-11	2,542	-0.43%
2023/08/09	1.6	16.27	60	16.29	16.20	-58.4	2,543	-2.30%
2023/08/08	2.2	16.40	2	16.40	16.45	0.2	2,540	0.01%
2023/08/07	0	0.00	10	16.45	16.50	-10	2,564	-0.39%
2023/08/04	0	16.80	0	0.00	16.70	0	2,564	0.00%
2023/08/02	11	17.13	2	17.10	16.80	9	2,593	0.35%
2023/08/01	16	16.85	0	0.00	16.85	16	2,553	0.63%
2023/07/31	14.5	16.97	1	16.95	17.00	13.5	2,552	0.53%
2023/07/28	0.2	16.75	15	16.80	16.80	-14.8	2,491	-0.59%
2023/07/27	38	16.99	5	16.98	16.90	33	2,463	1.34%
2023/07/26	1	16.15	10	16.30	16.30	-9	2,366	-0.38%
2023/07/25	4	16.19	2.3	16.18	16.15	1.7	2,391	0.07%
2023/07/24	16	16.51	0	0.00	16.40	16	2,450	0.65%
2023/07/21	0	0.00	2	16.10	16.15	-2	2,507	-0.08%
2023/07/20	1	16.20	1	16.30	16.25	0	2,723	0.00%
2023/07/19	1.5	16.17	6	16.26	16.05	-4.5	3,032	-0.15%
2023/07/18	1	16.35	0	0.00	16.25	1	3,725	0.03%
2023/07/17	1	16.50	1	16.35	16.45	0	4,139	0.00%
2023/07/14	1.1	16.26	0	0.00	16.25	1.1	4,146	0.03%
2023/07/13	1	16.20	3	16.10	16.15	-2	4,147	-0.05%
2023/07/12	10	16.31	0	0.00	16.30	10	4,136	0.24%
2023/07/11	2	16.40	7	16.38	16.40	-5	4,193	-0.12%
2023/07/10	3	16.47	0	16.55	16.40	3	4,185	0.07%
2023/07/07	3	16.57	0	0.00	16.60	3	4,187	0.07%
2023/07/06	5.1	16.87	0	0.00	16.70	5.1	4,198	0.12%
2023/07/05	0	0.00	1	17.20	17.10	-1	4,134	-0.02%
2023/07/04	53	17.15	8	17.17	17.25	45	4,132	1.09%
2023/07/03	5.2	17.25	12.1	17.23	17.25	-6.9	4,091	-0.17%
2023/06/30	16	17.23	8	17.23	17.15	8	4,046	0.20%
2023/06/29	9	17.35	12	17.33	17.40	-3	4,026	-0.07%
2023/06/28	4	16.90	0	0.00	16.95	4	3,914	0.10%
2023/06/27	2.1	17.10	5	17.05	16.95	-2.9	3,918	-0.07%
2023/06/26	13	17.26	36	17.24	17.25	-23	3,893	-0.59%
2023/06/21	49.1	17.15	32	17.07	17.05	17.1	3,837	0.45%
2023/06/20	5	16.55	1	16.85	16.90	4	3,783	0.11%
2023/06/19	5	16.55	0	0.00	16.60	5	3,787	0.13%
2023/06/16	0	0.00	2	16.70	16.60	-2	3,786	-0.05%
2023/06/15	5	16.55	0	0.00	16.55	5	3,780	0.13%
2023/06/14	1	16.65	4	16.71	16.70	-3	3,824	-0.08%
2023/06/12	0	0.00	1	16.75	16.70	-1	3,859	-0.03%
2023/06/08	0.1	16.80	0	0.00	16.90	0.1	3,922	0.00%
2023/06/07	0	0.00	10	17.15	17.15	-10	3,990	-0.25%
2023/06/06	206	17.37	201	17.07	17.10	5	4,027	0.12%	大買/大賣/
2023/06/05	0	0.00	6	16.98	17.00	-6	3,971	-0.15%
2023/06/02	5.2	16.90	1	16.80	16.80	4.2	3,956	0.11%
2023/06/01	22.1	17.00	8	17.01	16.90	14.1	3,977	0.35%
2023/05/30	4	16.44	2	16.55	16.55	2	3,976	0.05%
2023/05/29	0	0.00	3	16.68	16.55	-3	3,998	-0.08%
2023/05/26	5	16.48	2	16.35	16.45	3	4,015	0.07%
2023/05/24	2	17.00	5	17.05	17.05	-3	4,029	-0.07%
2023/05/23	0	0.00	1	16.90	16.90	-1	4,044	-0.02%
2023/05/19	0.1	16.70	1	16.60	16.55	-0.9	4,101	-0.02%
2023/05/18	0.1	16.50	8	16.70	16.65	-7.9	4,115	-0.19%
2023/05/16	0.7	16.45	10	16.40	16.35	-9.3	4,114	-0.23%
2023/05/15	13	16.45	4	16.35	16.30	9	4,125	0.22%
2023/05/12	5.1	16.76	38	17.05	16.80	-32.9	4,106	-0.80%
2023/05/11	5.1	16.76	38	17.05	16.75	-32.9	4,125	-0.80%
2023/05/10	1	17.10	0	0.00	17.30	1	4,109	0.02%
2023/05/09	10	17.34	15	17.28	17.10	-5	4,135	-0.12%
2023/05/05	0	0.00	36.1	17.34	17.25	-36.1	4,219	-0.86%
2023/05/04	0	0.00	6	17.25	17.25	-6	4,309	-0.14%
2023/05/03	1	17.10	2	17.20	17.05	-1	4,384	-0.02%
2023/05/02	4	17.25	2.1	17.11	17.20	1.9	4,531	0.04%
2023/04/28	4	17.26	6.2	17.33	17.20	-2.2	4,673	-0.05%
2023/04/27	2	17.45	8	17.27	17.25	-6	4,740	-0.13%
2023/04/26	4	17.29	15.1	17.79	17.80	-11.1	4,738	-0.23%
2023/04/25	26	17.73	13	17.52	17.50	13	4,695	0.28%
2023/04/24	82	18.01	102.1	18.04	18.20	-20.1	4,601	-0.44%	大賣/
2023/04/21	132.1	18.11	83.1	18.33	17.40	49	4,338	1.13%	大買/
2023/04/20	253	18.24	213	17.95	17.60	40	3,709	1.08%	大買/大賣/
2023/04/19	1	17.60	0	0.00	17.40	1	3,469	0.03%
2023/04/18	2	17.70	0	0.00	17.65	2	3,586	0.06%
2023/04/17	1	17.80	2	18.00	17.75	-1	3,883	-0.03%
2023/04/14	1	17.60	15.3	17.91	17.95	-14.3	4,183	-0.34%
2023/04/13	2	17.40	0	0.00	17.35	2	4,176	0.05%
2023/04/12	12	17.58	0	0.00	17.45	12	4,312	0.28%
2023/04/11	107	17.22	104	17.50	17.50	3	4,338	0.07%	大買/大賣/
2023/04/10	6	17.13	0	0.00	17.05	6	4,344	0.14%
2023/04/07	0.6	17.20	0	0.00	17.10	0.6	4,407	0.01%
2023/04/06	0.1	16.95	0	0.00	16.90	0.1	4,438	0.00%
2023/03/30	1	16.85	0	0.00	16.85	1	4,551	0.02%
2023/03/28	4	16.99	7.1	16.95	17.00	-3.1	4,613	-0.07%
2023/03/27	0	0.00	1.1	16.96	17.05	-1.1	4,637	-0.02%
2023/03/24	3	16.90	0	0.00	17.05	3	4,748	0.06%
2023/03/23	9	16.69	3	16.70	16.80	6	4,798	0.13%
2023/03/22	2	16.78	5	16.72	16.75	-3	4,805	-0.06%
2023/03/21	1	16.90	0.5	16.90	16.85	0.6	4,788	0.01%
2023/03/20	14	16.89	0	0.00	16.90	14	4,784	0.29%
2023/03/17	3	16.60	3	16.97	17.10	0	4,788	0.00%
2023/03/16	2.2	16.71	2	16.55	16.50	0.2	4,745	0.00%
2023/03/15	4	17.04	1	17.00	16.95	3	4,725	0.06%
2023/03/14	3	17.00	3	17.07	16.85	0	4,754	0.00%
2023/03/13	3.7	17.29	0	0.00	17.35	3.7	4,701	0.08%
2023/03/10	3.3	17.50	7	17.55	17.55	-3.7	4,684	-0.08%
2023/03/09	10	17.97	0	0.00	17.95	10	4,636	0.22%
2023/03/08	3	18.05	2	18.05	18.20	1	4,604	0.02%
2023/03/07	7	18.20	1	18.20	18.20	6	4,571	0.13%
2023/03/06	1	18.20	19	18.12	18.10	-18	4,575	-0.39%
2023/03/03	6	18.60	746	18.33	18.30	-740	4,560	-16.23%	大賣/鉅額交易
2023/03/02	1	18.50	48	18.39	18.55	-47	4,589	-1.02%
2023/03/01	0	0.00	2	18.60	18.50	-2	4,571	-0.04%
2023/02/24	1	18.95	0	0.00	18.95	1	4,556	0.02%
2023/02/23	1	18.95	8	18.86	18.95	-7	4,543	-0.15%
2023/02/22	2	18.65	0	0.00	18.65	2	4,542	0.04%
2023/02/21	4	18.76	2	19.00	18.65	2	4,546	0.04%
2023/02/20	49	18.79	20	18.79	18.90	29	4,597	0.63%
2023/02/17	3	18.33	0	0.00	18.55	3	4,603	0.07%
2023/02/16	38	18.54	60	18.35	18.35	-22	4,690	-0.47%
2023/02/15	76	18.37	3	18.35	18.40	73	4,783	1.53%
2023/02/14	5	18.15	7	18.19	18.20	-2	4,785	-0.04%
2023/02/13	1	17.80	0	0.00	18.15	1	4,813	0.02%
2023/02/10	3	17.85	0	0.00	17.95	3	4,808	0.06%
2023/02/09	14	17.92	164	18.01	18.00	-150	4,803	-3.12%	大賣/鉅額交易
2023/02/08	164.5	18.19	0	0.00	18.20	164.5	4,769	3.45%	大買/鉅額交易
2023/02/07	10	18.05	25	18.23	18.25	-15	4,732	-0.32%
2023/02/06	3	18.15	70.1	18.40	18.10	-67.1	4,691	-1.43%
2023/02/03	1,010	18.78	13	18.79	18.70	997	4,622	21.57%	大買/鉅額交易
2023/02/02	9	18.39	38	18.45	18.60	-29	4,548	-0.64%
2023/02/01	7	18.41	5	18.53	18.65	2	4,444	0.05%
2023/01/31	13	18.63	4	18.66	18.75	9	4,345	0.21%
2023/01/30	64	18.23	4	18.23	18.30	60	4,170	1.44%
2023/01/17	2	17.45	13.1	17.21	17.50	-11.1	3,982	-0.28%
2023/01/16	6	16.80	4	16.96	16.75	2	3,891	0.05%
2023/01/13	3	17.70	31	17.18	17.10	-28	3,828	-0.73%
2023/01/12	0	0.00	6.5	17.48	17.65	-6.5	3,810	-0.17%
2023/01/11	50	17.44	21	17.44	17.25	29	3,684	0.79%
2023/01/10	5	17.35	5	17.37	17.35	0	3,635	0.00%
2023/01/09	13	17.14	87.3	17.22	17.10	-74.3	3,554	-2.09%
2023/01/06	14	17.13	54	17.36	17.25	-40	3,404	-1.17%
2023/01/05	38	17.28	11.3	17.35	17.20	26.7	3,295	0.81%
2023/01/04	60	16.90	49.1	16.90	17.15	10.9	3,003	0.36%
2023/01/03	37	16.35	8	16.37	16.25	29	2,708	1.07%
2022/12/30	62	16.35	185.1	16.39	16.35	-123.1	2,646	-4.65%	大賣/鉅額交易
2022/12/29	34	15.73	19	15.79	15.80	15	2,510	0.60%
2022/12/28	79	16.06	30.5	16.25	15.85	48.5	2,486	1.95%
2022/12/27	118	16.06	90.1	16.05	16.10	27.9	2,454	1.14%	大買/
2022/12/26	6	15.77	5.1	15.75	15.85	0.9	2,400	0.04%
2022/12/23	85	15.48	30	15.55	15.55	55	2,367	2.32%
2022/12/22	19	15.31	35.1	15.53	15.60	-16.1	2,357	-0.68%
2022/12/21	17	15.21	0	0.00	15.10	17	2,277	0.75%
2022/12/20	0.1	15.15	0	0.00	15.10	0.1	2,268	0.00%
2022/12/19	1.1	15.51	180	15.65	15.40	-178.9	2,225	-8.04%	大賣/鉅額交易
2022/12/16	48	15.96	129	16.22	15.80	-81	2,185	-3.71%	大賣/
2022/12/15	190	15.90	0.2	16.02	16.05	189.9	2,074	9.15%	大買/鉅額交易
2022/12/14	0.1	15.80	0	0.00	15.55	0.1	2,015	0.00%
2022/12/13	1	15.25	2	15.35	15.35	-1	2,002	-0.05%
2022/12/12	2.6	15.22	3	15.13	15.20	-0.4	2,003	-0.02%
2022/12/09	102	15.34	49	15.30	15.35	53	2,021	2.62%	大買/
2022/12/08	2.1	15.35	2	15.30	15.30	0.1	2,016	0.00%
2022/12/07	4.5	15.57	7	15.57	15.45	-2.5	2,014	-0.13%
2022/12/06	74.2	15.84	3	15.80	15.65	71.2	1,992	3.57%
2022/12/05	0	0.00	5	16.20	16.25	-5	1,951	-0.26%
2022/12/02	5	16.35	8	16.35	16.30	-3	1,956	-0.15%
2022/12/01	13	16.46	0.1	16.30	16.30	12.9	1,971	0.65%
2022/11/30	0	0.00	1	16.40	16.40	-1	1,984	-0.05%
2022/11/29	0	0.00	8	16.18	16.20	-8	1,984	-0.40%
2022/11/28	8	16.10	0.1	16.20	16.20	7.9	2,009	0.39%
2022/11/25	1	16.30	5	16.45	16.25	-4	2,018	-0.20%
2022/11/24	5	16.50	5.5	16.46	16.45	-0.5	2,049	-0.02%
2022/11/23	0	0.00	0.1	16.06	16.05	-0.1	1,998	0.00%
2022/11/22	2	16.00	0	0.00	16.00	2	2,005	0.10%
2022/11/18	3	16.17	1	16.25	16.10	2	1,976	0.10%
2022/11/17	1	16.40	4	16.45	16.40	-3	1,952	-0.15%
2022/11/16	19.5	16.86	32	16.69	16.65	-12.5	1,945	-0.64%
2022/11/15	15	16.60	0	0.00	16.60	15	1,967	0.76%
2022/11/14	0	0.00	5	16.65	16.55	-5	1,930	-0.26%
2022/11/11	1	16.20	4.8	16.20	16.25	-3.8	1,815	-0.21%
2022/11/10	0	0.00	8.1	15.50	15.70	-8.1	1,706	-0.47%
2022/11/09	5	15.47	4.1	15.55	15.60	0.9	1,712	0.05%
2022/11/08	5	15.45	0	0.00	15.35	5	1,698	0.29%
2022/11/07	5	15.17	0	0.00	15.20	5	1,699	0.29%
2022/11/04	3	14.95	1	15.00	15.00	2	1,689	0.12%
2022/11/03	0.1	14.95	0	0.00	14.90	0.1	1,699	0.01%
2022/10/31	0	0.00	1	14.85	14.85	-1	1,744	-0.06%
2022/10/28	1	14.85	0	0.00	14.90	1	1,796	0.06%
2022/10/27	0	0.00	4	14.95	15.10	-4	1,817	-0.22%
2022/10/24	0	0.00	2.1	15.00	14.90	-2.1	1,834	-0.11%
2022/10/21	0	0.00	15	14.97	14.90	-15	1,825	-0.82%
2022/10/20	15.1	15.50	1	15.35	15.30	14.1	1,816	0.78%
2022/10/19	1.1	15.39	0	0.00	15.20	1.1	1,761	0.06%
2022/10/18	0	0.00	9	15.40	15.45	-9	1,771	-0.51%
2022/10/17	0	0.00	1	15.05	15.25	-1	1,772	-0.06%
2022/10/14	0	0.00	3.2	15.42	15.35	-3.2	1,792	-0.18%
2022/10/13	9	14.90	1	14.95	14.85	8	1,778	0.45%
2022/10/12	0	0.00	0.2	15.45	15.50	-0.2	1,779	-0.01%
2022/10/07	1	15.35	0	0.00	15.40	1	1,771	0.06%
2022/10/06	0	0.00	2	15.25	15.25	-2	1,777	-0.11%
2022/10/05	1	15.40	3.2	15.42	15.45	-2.2	1,822	-0.12%
2022/10/04	3	14.85	5.2	15.03	15.05	-2.2	1,899	-0.12%
2022/10/03	1	14.80	0	0.00	14.85	1	1,898	0.05%
2022/09/28	2	14.50	1	14.40	14.35	1	1,963	0.05%
2022/09/27	5	14.73	1.2	14.80	14.80	3.8	1,995	0.19%
2022/09/26	3.1	14.75	4	14.80	14.70	-0.9	2,050	-0.04%
2022/09/23	1	15.05	0	0.00	15.00	1	2,102	0.05%
2022/09/22	0.1	14.95	0	0.00	15.05	0.1	2,162	0.00%
2022/09/16	5	15.38	5	15.40	15.55	0	2,200	0.00%
2022/09/14	1	15.15	4	15.10	15.15	-3	2,253	-0.13%
2022/09/13	1	15.30	0	0.00	15.25	1	2,267	0.04%
2022/09/12	7	15.24	0	0.00	15.25	7	2,298	0.30%
2022/09/08	2	15.05	0	0.00	15.15	2	2,312	0.09%
2022/09/07	6	15.06	2	15.15	15.05	4	2,311	0.17%
2022/09/06	11	15.75	1	15.50	15.50	10	2,312	0.43%
2022/09/05	1	16.05	0	0.00	16.00	1	2,331	0.04%
2022/09/02	2	16.30	0	0.00	16.30	2	2,367	0.08%
2022/09/01	4	16.43	0	0.00	16.55	4	2,357	0.17%
2022/08/31	0	0.00	2	16.55	16.55	-2	2,376	-0.08%
2022/08/29	2	15.75	0	0.00	15.85	2	2,329	0.09%
2022/08/24	0	0.00	1	16.00	15.95	-1	2,362	-0.04%
2022/08/22	3	16.22	4	16.05	16.10	-1	2,375	-0.04%
2022/08/16	6	15.48	5	15.45	15.35	1	2,273	0.04%
2022/08/15	4	15.20	0	0.00	15.20	4	2,267	0.18%
2022/08/12	2	14.90	4	14.98	15.00	-2	2,273	-0.09%
2022/08/11	3.2	14.76	4	14.85	14.85	-0.8	2,303	-0.03%
2022/08/10	2	14.65	0	0.00	14.65	2	2,342	0.09%
2022/08/09	2	14.50	0	0.00	14.70	2	2,389	0.08%
2022/08/05	0	0.00	1	14.80	14.85	-1	2,466	-0.04%
2022/08/04	1	14.85	20	14.64	14.65	-19	2,645	-0.72%
2022/07/29	2	15.50	0	0.00	15.50	2	2,867	0.07%
2022/07/28	0	0.00	2	15.75	15.55	-2	2,899	-0.07%
2022/07/27	5	15.65	0.1	15.75	15.70	4.9	2,995	0.16%
2022/07/26	3	15.80	3	15.90	15.80	0	3,314	0.00%
2022/07/25	0	15.90	2	15.85	15.85	-2	3,337	-0.06%
2022/07/22	5	15.63	1	15.65	15.65	4	3,346	0.12%
2022/07/21	0	0.00	1	15.60	15.75	-1	3,396	-0.03%
2022/07/20	2	15.48	2	15.48	15.45	0	3,387	0.00%
2022/07/19	0	0.00	12	15.38	15.40	-12	3,421	-0.35%
2022/07/18	1	15.15	2	15.10	15.25	-1	3,446	-0.03%
2022/07/15	0	0.00	10	14.95	14.95	-10	3,440	-0.29%
2022/07/14	1	15.15	0	0.00	15.10	1	3,459	0.03%
2022/07/13	3	15.15	30	15.20	15.05	-27	3,472	-0.78%
2022/07/12	2	14.85	50	14.70	15.15	-48	3,439	-1.40%
2022/07/11	1	15.45	0	0.00	15.45	1	3,344	0.03%
2022/07/08	2.1	15.40	3	15.42	15.40	-0.9	3,361	-0.03%
2022/07/07	2	15.35	10	15.35	15.30	-8	3,368	-0.24%
2022/07/06	2	15.65	0	0.00	15.40	2	3,361	0.06%
2022/07/05	7	15.44	6	15.53	15.35	1	3,349	0.03%
2022/07/04	4	16.15	6	16.19	16.05	-2	3,316	-0.06%
2022/07/01	1	16.55	0	0.00	16.10	1	3,294	0.03%
2022/06/30	0	0.00	0.2	17.00	16.80	-0.2	3,261	-0.01%
2022/06/28	1	17.45	1.1	17.65	17.45	-0.1	3,221	0.00%
2022/06/27	0	0.00	6	17.53	17.60	-6	3,231	-0.19%
2022/06/24	2	17.15	2	17.33	17.25	0	3,245	0.00%
2022/06/23	1	16.90	1	17.10	16.95	0	3,304	0.00%
2022/06/22	3	17.08	0	0.00	16.85	3	3,350	0.09%
2022/06/21	0	0.00	3	17.50	17.50	-3	3,336	-0.09%
2022/06/20	20	17.50	20	17.80	17.15	0	3,337	0.00%
2022/06/17	5	17.40	0	0.00	17.70	5	3,318	0.15%
2022/06/16	0	0.00	1.2	17.68	17.45	-1.2	3,328	-0.04%
2022/06/15	4	17.54	1	17.80	17.70	3	3,356	0.09%
2022/06/14	5	17.30	1	17.35	17.50	4	3,375	0.12%
2022/06/13	8	17.79	3	17.87	17.75	5	3,365	0.15%
2022/06/10	6	18.19	0	0.00	18.20	6	3,362	0.18%
2022/06/09	0	0.00	7.1	18.37	18.40	-7.1	3,420	-0.21%
2022/06/08	0	0.00	1	18.20	18.15	-1	3,420	-0.03%
2022/06/02	2	18.13	0	0.00	18.05	2	3,693	0.05%
2022/06/01	1	18.55	0	0.00	18.40	1	3,819	0.03%
2022/05/31	1	18.30	0	0.00	18.25	1	3,837	0.03%
2022/05/30	0	0.00	1.5	18.31	18.35	-1.5	3,840	-0.04%
2022/05/27	2	18.03	1	18.20	18.05	1	3,846	0.03%
2022/05/26	0	0.00	0.1	18.15	17.95	-0.1	3,861	0.00%
2022/05/24	0	0.00	1	18.20	17.85	-1	3,962	-0.03%
2022/05/23	1.1	18.00	1	18.05	18.05	0.1	3,985	0.00%
2022/05/20	3	17.90	0	0.00	17.95	3	4,051	0.07%
2022/05/19	2	17.70	10	17.65	17.90	-8	4,107	-0.19%
2022/05/18	2	17.93	3.3	17.77	18.00	-1.3	4,072	-0.03%
2022/05/17	8	17.65	2	17.65	17.70	6	4,040	0.15%
2022/05/16	1	17.50	3	17.60	17.55	-2	4,012	-0.05%
2022/05/13	2	17.75	0	0.00	17.80	2	3,958	0.05%
2022/05/12	36	17.85	0	0.00	17.30	36	3,961	0.91%
2022/05/11	2	18.75	2	18.75	18.75	0	3,796	0.00%
2022/05/10	8	19.48	3	19.50	19.35	5	3,739	0.13%
2022/05/09	6	19.72	1	19.80	19.55	5	3,687	0.14%
2022/05/06	4	19.91	3	19.83	20.00	1	3,743	0.03%
2022/05/05	2	20.33	1	20.40	20.35	1	3,816	0.03%
2022/05/04	13	20.37	4	20.38	20.30	9	3,881	0.23%
2022/05/03	31	21.09	17	20.99	20.70	14	3,859	0.36%
2022/04/29	7	20.14	0	0.00	20.10	7	3,581	0.20%
2022/04/28	4	20.09	1	20.00	20.50	3	3,595	0.08%
2022/04/27	6	19.85	1	20.05	20.05	5	3,623	0.14%
2022/04/26	5	20.52	1	20.55	20.45	4	3,618	0.11%
2022/04/25	3	20.80	6	20.80	20.45	-3	3,639	-0.08%
2022/04/22	0	0.00	2	21.40	21.40	-2	3,660	-0.05%
2022/04/21	0	0.00	2	21.25	21.15	-2	3,674	-0.05%
2022/04/20	3	20.90	4.4	21.02	21.15	-1.4	3,701	-0.04%
2022/04/18	0	0.00	1	20.50	20.35	-1	3,820	-0.03%
2022/04/15	1	20.70	10	20.75	20.65	-9	3,876	-0.23%
2022/04/13	2	20.85	0	0.00	20.90	2	3,987	0.05%
2022/04/12	2	20.45	1	20.55	20.35	1	4,015	0.02%
2022/04/11	2	20.88	1	21.15	20.75	1	4,033	0.02%
2022/04/08	3	21.00	2	21.20	21.30	1	4,070	0.02%
2022/04/07	2	21.03	2	21.15	20.90	0	4,086	0.00%
2022/04/06	2	21.48	0	0.00	21.50	2	4,130	0.05%
2022/04/01	1	21.25	1	21.35	21.40	0	4,172	0.00%
2022/03/31	0	21.35	0.2	21.33	21.40	-0.2	4,465	0.00%
2022/03/30	4	21.16	0	0.00	21.30	4	4,694	0.09%
2022/03/29	0	0.00	11.5	21.35	21.10	-11.5	4,766	-0.24%
2022/03/28	10	21.40	5.1	21.52	21.50	4.9	4,754	0.10%
2022/03/25	7.2	21.03	3	21.00	20.90	4.2	4,695	0.09%
2022/03/24	2	21.25	1	21.50	21.40	1	4,671	0.02%
2022/03/23	4	21.36	11	21.40	21.35	-7	4,694	-0.15%
2022/03/22	0	21.45	0	0.00	21.35	0	4,745	0.00%
2022/03/21	0	0.00	1	21.45	21.50	-1	4,885	-0.02%
2022/03/18	0.1	21.00	0	0.00	21.15	0.1	5,233	0.00%
2022/03/17	10	20.75	8.4	20.84	20.95	1.6	5,248	0.03%
2022/03/16	1	20.35	3	20.87	20.45	-2	5,284	-0.04%
2022/03/15	7	20.50	3	20.58	20.40	4	5,354	0.07%
2022/03/14	4.5	21.20	4	20.93	20.85	0.5	5,376	0.01%
2022/03/11	6	20.54	0	0.00	20.60	6	5,421	0.11%
2022/03/10	10	20.40	0.4	20.28	20.40	9.6	5,400	0.18%
2022/03/09	3	19.58	2	19.55	19.55	1	5,402	0.02%
2022/03/08	7.6	19.46	2	19.43	19.20	5.6	5,494	0.10%
2022/03/07	26.2	20.41	17	20.14	20.15	9.2	5,424	0.17%
2022/03/04	9.1	21.48	4	21.50	21.45	5.1	5,458	0.09%
2022/03/03	4	21.75	0	21.80	21.70	4	5,550	0.07%
2022/03/02	21.1	21.64	3	21.55	21.65	18.1	5,616	0.32%
2022/03/01	6	21.73	7.1	21.82	21.80	-1.1	5,678	-0.02%
2022/02/25	11.1	21.84	3	21.72	21.60	8.1	5,733	0.14%
2022/02/24	11.1	21.86	6	21.91	21.70	5.1	5,783	0.09%
2022/02/23	11.1	22.58	0	0.00	22.40	11.1	5,727	0.19%
2022/02/22	7.2	22.66	0	0.00	22.45	7.2	5,772	0.12%
2022/02/21	3	23.15	15	23.16	23.20	-12	5,849	-0.21%
2022/02/18	1.2	22.60	0	0.00	22.50	1.2	5,964	0.02%
2022/02/17	2	22.60	0	0.00	22.55	2	6,082	0.03%
2022/02/16	4	22.41	15	22.34	22.50	-11	6,176	-0.18%
2022/02/15	1.1	22.50	1	22.50	22.30	0.1	6,216	0.00%
2022/02/14	2.1	22.45	0	0.00	22.40	2.1	6,296	0.03%
2022/02/11	1	23.05	0	0.00	22.90	1	6,319	0.02%
2022/02/10	12.1	23.20	20	23.25	23.20	-8	6,373	-0.12%
2022/02/09	2.1	23.12	2	23.13	23.20	0.1	6,444	0.00%
2022/02/08	9.1	23.00	0.1	22.70	23.10	9	6,500	0.14%
2022/02/07	0.2	22.20	1	22.70	22.70	-0.8	6,516	-0.01%
2022/01/26	0.1	22.00	6	22.14	22.05	-5.9	6,721	-0.09%
2022/01/25	3.2	22.07	1	22.15	22.05	2.2	7,132	0.03%
2022/01/24	3	22.48	2	22.48	22.50	1	7,333	0.01%
2022/01/21	20.1	22.98	12	22.98	22.85	8.1	7,444	0.11%
2022/01/20	5	23.06	877	23.00	23.25	-872	7,536	-11.57%	大賣/鉅額交易
2022/01/19	8.2	22.73	0	0.00	22.75	8.2	7,583	0.11%
2022/01/18	1	22.95	0	0.00	22.90	1	7,684	0.01%
2022/01/17	8.2	22.90	2	22.90	22.95	6.2	7,695	0.08%
2022/01/14	5.3	23.17	230.1	23.17	23.15	-224.8	7,691	-2.92%	大賣/鉅額交易
2022/01/13	0	0.00	0.1	23.65	23.60	-0.1	7,693	0.00%
2022/01/12	6.1	23.06	5	23.33	23.55	1.1	7,741	0.01%
2022/01/11	0.1	23.25	11	23.26	23.10	-10.9	7,689	-0.14%
2022/01/10	2.1	23.30	2	23.35	23.45	0.1	7,762	0.00%
2022/01/07	8.2	23.58	0.4	23.75	23.50	7.8	7,758	0.10%
2022/01/06	17.2	23.77	2	23.88	23.80	15.2	7,744	0.20%
2022/01/05	17	23.83	2	23.83	23.80	15	7,888	0.19%
2022/01/04	12	24.08	2	23.90	23.90	10	8,033	0.12%
2022/01/03	5.2	24.08	0	0.00	24.10	5.2	8,236	0.06%
2021/12/30	10.1	24.40	3.1	24.35	24.40	7	8,439	0.08%
2021/12/29	3	24.25	0	0.00	24.45	3	8,814	0.03%
2021/12/28	14.3	24.39	28.4	24.44	24.25	-14.1	8,912	-0.16%
2021/12/27	44	24.76	30.5	24.76	24.55	13.5	8,969	0.15%
2021/12/24	33.1	24.45	16.3	24.57	24.55	16.8	8,872	0.19%
2021/12/23	0	0.00	10	24.19	24.20	-10	8,763	-0.11%
2021/12/22	0.1	23.95	2	23.88	23.85	-1.9	8,899	-0.02%
2021/12/21	0	0.00	3	23.73	23.85	-3	9,672	-0.03%
2021/12/20	1	23.85	3	23.83	23.75	-2	10,919	-0.02%
2021/12/17	18	23.68	45.1	23.69	23.70	-27.1	11,626	-0.23%
2021/12/16	4	23.51	3	23.58	23.40	1	11,709	0.01%
2021/12/15	45.1	23.45	27	23.50	23.50	18.1	11,757	0.15%
2021/12/14	30	24.09	29	24.09	23.60	1	11,674	0.01%
2021/12/13	14.2	23.69	1	23.75	23.65	13.2	11,356	0.12%
2021/12/10	49.4	23.91	7	23.89	23.80	42.4	11,436	0.37%
2021/12/09	42.7	24.15	54	24.21	24.10	-11.4	11,418	-0.10%
2021/12/08	21.1	24.51	67.6	24.55	24.50	-46.5	11,350	-0.41%
2021/12/07	44	24.58	6	25.01	24.55	38	11,364	0.33%
2021/12/06	5	24.50	10.7	24.55	24.60	-5.7	11,348	-0.05%
2021/12/03	23	24.75	5	24.94	24.55	18	11,460	0.16%
2021/12/02	22	24.56	48	24.32	24.55	-26	11,521	-0.23%
2021/12/01	38.1	23.81	6	23.90	24.10	32.1	11,489	0.28%
2021/11/30	16	23.94	19	24.07	24.15	-3	11,498	-0.03%
2021/11/29	31	23.61	8.5	23.64	23.70	22.5	11,497	0.20%
2021/11/26	38.1	24.59	9.1	24.70	24.35	29	11,492	0.25%
2021/11/25	18	25.20	8	25.19	25.15	10	11,641	0.09%
2021/11/24	1	24.45	13	24.91	24.90	-12	11,883	-0.10%
2021/11/23	17	24.64	5	24.74	24.30	12	12,181	0.10%
2021/11/22	14	24.89	7	24.91	24.95	7	12,441	0.06%
2021/11/19	21	25.06	9	25.17	25.00	12	12,794	0.09%
2021/11/18	15	25.41	11	25.42	25.35	4	13,135	0.03%
2021/11/17	58	25.03	16	24.85	24.90	42	13,576	0.31%
2021/11/16	19	25.59	30	25.50	25.45	-11	14,031	-0.08%
2021/11/15	18.1	25.03	7.1	24.99	25.00	11	14,288	0.08%
2021/11/12	2	25.28	0.3	25.35	25.35	1.7	14,419	0.01%
2021/11/11	5.1	25.38	6.4	25.27	25.25	-1.4	14,487	-0.01%
2021/11/10	19	25.52	23	25.43	25.25	-4	14,686	-0.03%
2021/11/09	36	25.43	14.1	25.47	25.50	21.9	14,727	0.15%
2021/11/08	10	25.56	9	25.60	25.50	1	14,830	0.01%
2021/11/05	7	24.81	11	24.90	25.20	-4	14,893	-0.03%
2021/11/04	14.5	25.22	4	25.49	25.10	10.5	14,941	0.07%
2021/11/03	36.4	25.66	21.1	25.54	25.55	15.3	14,868	0.10%
2021/11/02	46.5	25.52	60.3	25.61	25.75	-13.7	14,598	-0.09%
2021/11/01	10	24.45	8	24.80	24.70	2	14,140	0.01%
2021/10/29	3.1	23.97	120	23.67	24.00	-116.9	13,986	-0.84%	大賣/鉅額交易
2021/10/28	33	23.23	32.3	23.39	23.25	0.7	13,892	0.01%
2021/10/27	5.1	23.23	33	23.38	23.20	-27.9	13,948	-0.20%
2021/10/26	31.1	23.58	6	23.73	23.50	25.1	13,963	0.18%
2021/10/25	6	23.88	6	24.03	24.15	0	14,064	0.00%
2021/10/22	3	23.88	3	23.77	23.85	0	14,236	0.00%
2021/10/21	6	23.97	9	24.10	24.25	-3	14,331	-0.02%
2021/10/20	1	23.95	6	23.86	23.90	-5	14,407	-0.03%
2021/10/19	0	0.00	0.2	24.00	23.75	-0.2	14,536	0.00%
2021/10/18	4	23.78	3.2	23.83	23.75	0.8	14,696	0.01%
2021/10/15	16	23.55	9	23.55	23.60	7	14,801	0.05%
2021/10/14	4	23.23	4.1	23.26	23.30	-0.1	14,915	0.00%
2021/10/13	6.3	23.07	1	22.95	22.95	5.3	14,981	0.04%
2021/10/12	3.1	23.28	19	23.28	23.35	-15.9	15,093	-0.11%
2021/10/08	21.2	24.42	22	24.57	23.80	-0.8	15,197	-0.01%
2021/10/07	33.1	24.55	43	24.56	24.60	-9.9	15,341	-0.06%
2021/10/06	31.3	24.88	6	24.77	24.40	25.3	15,683	0.16%
2021/10/05	27	25.46	29.2	25.86	26.20	-2.2	15,845	-0.01%
2021/10/04	6	26.39	17.1	26.24	26.00	-11.1	16,253	-0.07%
2021/10/01	25.3	27.12	44.1	27.01	26.60	-18.9	17,458	-0.11%
2021/09/30	64	27.54	97.1	27.89	28.15	-33.1	19,544	-0.17%
2021/09/29	78	27.66	109.3	27.53	27.35	-31.3	20,578	-0.15%	大賣/
2021/09/28	316	28.83	183	28.44	28.00	133	20,798	0.64%	大買/大賣/鉅額交易
2021/09/27	250.2	28.98	151	29.07	29.10	99.2	20,738	0.48%	大買/大賣/
2021/09/24	79	27.54	73	27.71	27.50	6	20,876	0.03%
2021/09/23	12	26.10	2	25.20	26.30	10	21,071	0.05%
2021/09/22	9.5	25.19	4	25.23	25.15	5.5	21,199	0.03%
2021/09/17	8.7	26.08	1.5	26.23	25.90	7.2	21,437	0.03%
2021/09/16	8	26.34	3	26.30	26.20	5	21,692	0.02%
2021/09/15	9.1	26.12	11	26.72	26.75	-2	22,009	-0.01%
2021/09/14	11	26.65	20	26.65	26.50	-9	23,056	-0.04%
2021/09/13	11	26.82	11	26.96	26.95	0	24,384	0.00%
2021/09/10	5.1	26.83	9	26.97	26.90	-3.9	24,983	-0.02%
2021/09/09	5	26.83	12	26.73	26.85	-7	25,064	-0.03%
2021/09/08	9.7	26.47	14.2	26.64	26.15	-4.6	25,148	-0.02%
2021/09/07	7.2	26.78	16	26.89	26.85	-8.9	25,156	-0.04%
2021/09/06	9.1	26.88	9	27.06	27.05	0.1	25,237	0.00%
2021/09/03	5	27.51	8	27.39	27.35	-3	25,676	-0.01%
2021/09/02	15.1	27.59	16.2	27.67	27.40	-1	26,116	0.00%
2021/09/01	6	28.12	25	28.19	28.05	-19	26,306	-0.07%
2021/08/31	39.1	28.15	162	28.15	28.20	-122.9	26,884	-0.46%	大賣/鉅額交易
2021/08/30	64.2	29.25	65.7	28.99	28.80	-1.5	28,273	-0.01%
2021/08/27	144.2	30.20	130.2	30.05	29.80	14	28,864	0.05%	大買/大賣/
2021/08/26	66.3	30.14	84.2	30.33	30.40	-17.9	30,057	-0.06%
2021/08/25	145	30.20	125.1	29.87	29.80	20	30,309	0.07%	大買/大賣/
2021/08/24	63.2	29.94	93.5	30.00	30.20	-30.3	30,105	-0.10%
2021/08/23	278.5	29.41	241.3	29.43	29.80	37.2	29,992	0.12%	大買/大賣/
2021/08/20	123.1	28.84	90	29.08	29.35	33.1	29,683	0.11%	大買/
2021/08/19	104	27.97	95	27.64	27.25	9	29,232	0.03%	大買/
2021/08/18	69.4	26.62	71	27.22	27.65	-1.6	28,981	-0.01%
2021/08/17	21	27.59	20	27.64	27.20	1	29,034	0.00%
2021/08/16	55.6	27.89	65.5	28.09	28.20	-9.9	29,325	-0.03%
2021/08/13	20	27.45	45.3	27.79	27.70	-25.3	29,278	-0.09%
2021/08/12	41	27.61	34	27.66	27.45	7	29,479	0.02%
2021/08/11	9	27.08	15	27.38	27.25	-6	29,712	-0.02%
2021/08/10	2	27.38	13.4	28.01	27.80	-11.4	30,267	-0.04%
2021/08/09	10.5	27.50	7	27.36	27.50	3.5	30,588	0.01%
2021/08/06	8.5	27.53	30	27.71	27.50	-21.5	30,886	-0.07%
2021/08/05	8	27.63	0	0.00	27.70	8	31,285	0.03%
2021/08/04	33	27.96	45	28.02	28.00	-12	32,036	-0.04%
2021/08/03	25	28.11	0	0.00	27.90	25	33,285	0.08%
2021/08/02	16.1	27.74	44.1	27.39	28.10	-28	33,857	-0.08%
2021/07/30	43.2	28.28	48.1	28.26	28.25	-5	33,900	-0.01%
2021/07/29	33.1	28.53	55	28.26	28.85	-21.9	34,038	-0.06%
2021/07/28	12	26.83	14.3	26.81	26.75	-2.3	34,043	-0.01%
2021/07/27	30	27.53	28	27.67	27.50	2	34,246	0.01%
2021/07/26	34.5	28.49	46	28.14	28.10	-11.5	34,397	-0.03%
2021/07/23	17	28.66	27	28.88	29.00	-10	34,542	-0.03%
2021/07/22	56	28.31	55	28.10	27.90	1	34,617	0.00%
2021/07/21	37.7	28.37	106.1	28.28	27.95	-68.4	34,729	-0.20%	大賣/
2021/07/20	29	28.77	48.1	29.00	28.70	-19.1	35,260	-0.05%
2021/07/19	16	29.54	66.5	29.69	29.75	-50.5	35,762	-0.14%
2021/07/16	131.5	29.55	136.2	29.58	29.55	-4.7	37,051	-0.01%	大買/大賣/
2021/07/15	109	29.41	134	29.03	29.80	-25	37,296	-0.07%	大買/大賣/
2021/07/14	144.5	28.60	89.7	28.42	28.65	54.8	37,389	0.15%	大買/
2021/07/13	183.7	29.14	170.4	29.33	28.55	13.3	37,654	0.04%	大買/大賣/
2021/07/12	220.2	30.46	52	30.35	30.00	168.2	37,373	0.45%	大買/鉅額交易
2021/07/09	109.5	31.18	152.5	31.01	30.60	-43	37,170	-0.12%	大買/大賣/
2021/07/08	263.7	31.61	183.6	31.80	31.20	80.1	37,200	0.22%	大買/大賣/
2021/07/07	286.9	31.93	405.2	31.83	33.00	-118.4	37,498	-0.32%	大買/大賣/鉅額交易
2021/07/06	307.1	30.41	252.3	30.70	30.20	54.8	36,604	0.15%	大買/大賣/
2021/07/05	79.2	28.96	150.6	29.00	29.30	-71.5	35,690	-0.20%	大賣/
2021/07/02	104.7	29.27	136	29.40	28.75	-31.3	35,679	-0.09%	大買/大賣/
2021/07/01	316.5	29.59	303.4	29.63	29.15	13.1	35,241	0.04%	大買/大賣/
2021/06/30	269.3	28.95	314.7	28.92	29.10	-45.4	34,075	-0.13%	大買/大賣/
2021/06/29	166.6	27.98	78.3	28.11	27.95	88.3	33,456	0.26%	大買/
2021/06/28	71.6	27.95	118.3	28.16	28.05	-46.7	33,345	-0.14%	大賣/
2021/06/25	47	28.31	98.1	28.37	28.40	-51.1	33,139	-0.15%
2021/06/24	81.2	28.25	112	28.52	28.05	-30.8	33,230	-0.09%	大賣/
2021/06/23	296.2	28.63	310.1	28.47	28.00	-13.9	32,962	-0.04%	大買/大賣/
2021/06/22	310.8	28.46	215.4	28.40	28.35	95.3	32,133	0.30%	大買/大賣/
2021/06/21	173.6	26.83	607.8	26.33	27.20	-434.2	31,048	-1.40%	大買/大賣/鉅額交易
2021/06/18	11.1	25.91	39	26.07	26.20	-28	30,521	-0.09%
2021/06/17	44.2	25.98	67	26.05	26.05	-22.9	30,515	-0.07%
2021/06/16	33.3	25.97	70	25.88	25.75	-36.7	30,607	-0.12%
2021/06/15	24	26.10	18.2	26.12	26.20	5.9	30,771	0.02%
2021/06/11	126	25.99	111	26.04	25.80	15	30,806	0.05%	大買/大賣/
2021/06/09	188	26.50	111.1	25.96	25.80	76.9	30,328	0.25%	大買/大賣/
2021/06/08	205.4	26.84	195.9	26.78	26.95	9.6	30,281	0.03%	大買/大賣/
2021/06/07	326.4	26.66	296.7	26.73	26.75	29.7	30,078	0.10%	大買/大賣/
2021/06/04	395	26.39	263.1	26.30	25.45	131.9	29,176	0.45%	大買/大賣/鉅額交易
2021/06/03	246.3	26.27	203	26.11	26.30	43.2	28,926	0.15%	大買/大賣/
2021/06/02	66	24.89	76	24.84	25.00	-10	27,737	-0.04%
2021/06/01	10	23.71	1	24.15	24.05	9	27,738	0.03%
2021/05/31	45.2	23.79	5	23.81	23.45	40.1	28,031	0.14%
2021/05/28	8.5	23.29	26.2	23.20	23.40	-17.7	28,241	-0.06%
2021/05/27	14	22.83	6.1	22.58	22.55	7.9	28,840	0.03%
2021/05/26	3	22.58	2	22.68	22.65	1	28,940	0.00%
2021/05/25	28	22.55	22	22.25	22.45	6	29,170	0.02%
2021/05/24	43.1	22.44	15.1	22.71	22.50	28	29,306	0.10%
2021/05/21	18	21.60	52	21.44	21.80	-34	29,216	-0.12%
2021/05/20	8.3	21.07	6	21.03	20.90	2.3	29,656	0.01%
2021/05/19	52	21.43	49	21.22	21.65	3	29,814	0.01%
2021/05/18	123.7	20.63	125	20.80	21.40	-1.3	29,967	0.00%	大買/大賣/
2021/05/17	23	20.00	33	19.94	19.75	-10	29,750	-0.03%
2021/05/14	56.2	22.26	146.2	21.76	21.90	-90	29,442	-0.31%	大賣/
2021/05/13	94.2	22.80	70	23.03	22.75	24.2	29,129	0.08%
2021/05/12	95.1	25.94	138.2	25.12	24.30	-43.1	28,784	-0.15%	大賣/
2021/05/11	213.6	28.61	258	28.34	27.00	-44.4	28,130	-0.16%	大買/大賣/
2021/05/10	117	27.71	121.3	27.92	27.70	-4.3	26,837	-0.02%	大買/大賣/
2021/05/07	53	26.00	41	25.80	26.30	12	26,299	0.05%
2021/05/06	68.1	26.27	48	26.01	26.05	20.1	26,174	0.08%
2021/05/05	47.5	26.52	53.1	26.76	26.20	-5.6	26,135	-0.02%
2021/05/04	83.1	27.35	230	26.48	25.65	-147	26,011	-0.57%	大賣/鉅額交易
2021/05/03	22.2	28.30	124.4	28.46	27.75	-102.1	25,692	-0.40%	大賣/鉅額交易
2021/04/29	54.1	29.33	47	29.18	29.20	7.1	25,556	0.03%
2021/04/28	33	29.44	23.5	29.42	29.50	9.5	25,490	0.04%
2021/04/27	45.1	29.02	33	29.09	29.05	12	25,392	0.05%
2021/04/26	200.1	29.72	47.7	29.70	29.45	152.4	25,277	0.60%	大買/鉅額交易
2021/04/23	112	28.27	55.8	28.77	28.80	56.2	24,765	0.23%	大買/
2021/04/22	318.2	28.92	354.3	29.03	28.15	-36.1	24,382	-0.15%	大買/大賣/
2021/04/21	33.5	28.69	113.5	28.66	28.50	-80	23,289	-0.34%	大賣/
2021/04/20	68.9	28.04	140.2	28.21	28.15	-71.3	22,959	-0.31%	大賣/
2021/04/19	165.7	28.34	152.2	28.39	28.60	13.5	22,984	0.06%	大買/大賣/
2021/04/16	27.3	27.24	114.9	27.28	27.35	-87.7	22,491	-0.39%	大賣/
2021/04/15	368.1	27.02	46.4	26.77	26.55	321.7	22,548	1.43%	大買/鉅額交易
2021/04/14	93.3	26.49	141.5	26.34	26.50	-48.2	22,414	-0.22%	大賣/
2021/04/13	821.2	28.89	329.5	28.57	27.45	491.7	22,241	2.21%	大買/大賣/鉅額交易
2021/04/12	235.3	26.86	229.6	26.82	27.70	5.7	21,035	0.03%	大買/大賣/
2021/04/09	53	25.35	63	25.20	25.20	-10	20,166	-0.05%
2021/04/08	99.1	25.60	31	25.46	25.75	68.1	20,195	0.34%
2021/04/07	33.3	25.35	63.2	25.24	25.20	-29.9	20,189	-0.15%
2021/04/06	47.2	25.38	86	25.46	25.45	-38.8	21,139	-0.18%
2021/04/01	69	25.26	22.1	25.31	25.40	46.9	21,886	0.21%
2021/03/31	20	25.15	15.4	25.18	25.00	4.6	22,025	0.02%
2021/03/30	15	25.07	17	25.23	25.05	-2	22,293	-0.01%
2021/03/29	152.1	25.22	53	25.29	25.15	99.1	22,530	0.44%	大買/
2021/03/26	59.1	24.65	43	24.60	24.65	16.1	22,966	0.07%
2021/03/25	266.5	24.59	76	24.49	24.35	190.5	23,415	0.81%	大買/鉅額交易
2021/03/24	83	24.73	25	24.54	24.70	58	23,412	0.25%
2021/03/23	29	24.25	34	24.40	24.20	-5	23,728	-0.02%
2021/03/22	63.1	24.39	26	24.23	24.55	37.1	24,839	0.15%
2021/03/19	46	24.42	7	24.27	24.35	39	25,482	0.15%
2021/03/18	57.3	24.61	56.2	24.59	24.65	1.1	25,393	0.00%
2021/03/17	26	24.95	79.1	24.86	25.00	-53.1	25,353	-0.21%
2021/03/16	160.2	25.22	145.7	25.35	25.05	14.5	25,596	0.06%	大買/大賣/
2021/03/15	21	26.20	58	26.18	26.00	-37	25,472	-0.15%
2021/03/12	35.2	26.32	128.2	26.20	26.50	-93	25,862	-0.36%	大賣/
2021/03/11	179.7	26.75	101.4	26.65	26.20	78.3	25,667	0.31%	大買/大賣/
2021/03/10	197.5	26.26	115	26.37	26.60	82.5	25,320	0.33%	大買/大賣/
2021/03/09	109.8	26.00	71	26.09	26.60	38.8	24,847	0.16%	大買/
2021/03/08	59	25.65	26	25.30	25.25	33	24,442	0.13%
2021/03/05	78	25.21	135.3	25.24	25.10	-57.3	24,446	-0.23%	大賣/
2021/03/04	54	25.48	40	25.59	25.35	14	24,527	0.06%
2021/03/03	52.1	24.99	75.1	24.99	25.10	-23	24,643	-0.09%
2021/03/02	116.7	24.99	71	25.39	23.85	45.7	24,673	0.19%	大買/
2021/02/26	72.1	24.65	32	24.75	24.55	40.1	23,870	0.17%
2021/02/25	29.1	24.69	49	24.56	24.50	-19.9	23,628	-0.08%
2021/02/24	79	23.99	174.1	24.76	23.75	-95.1	23,315	-0.41%	大賣/
2021/02/23	11	24.86	88.7	24.85	24.90	-77.7	22,923	-0.34%
2021/02/22	114	24.68	51.1	24.60	24.40	62.9	22,613	0.28%	大買/
2021/02/19	130	23.57	49.1	23.87	24.00	80.9	21,988	0.37%	大買/
2021/02/18	75	23.16	94	23.30	23.40	-19	21,673	-0.09%
2021/02/17	47	22.30	77.2	22.01	22.60	-30.2	21,185	-0.14%
2021/02/05	11	20.56	13.8	20.68	20.60	-2.8	21,124	-0.01%
2021/02/04	18	20.31	8.2	20.43	20.60	9.8	21,036	0.05%
2021/02/03	13	20.22	66	20.24	20.10	-53	21,083	-0.25%
2021/02/02	50	19.98	49	19.67	20.10	1	21,054	0.00%
2021/02/01	37	19.55	49	19.21	19.80	-12	21,016	-0.06%
2021/01/29	182	19.62	212	19.57	19.45	-30	20,990	-0.14%	大買/大賣/
2021/01/28	115.1	19.64	10	19.21	19.55	105.1	20,941	0.50%	大買/鉅額交易
2021/01/27	7	19.45	64	19.40	19.45	-57	20,916	-0.27%
2021/01/26	15	19.88	2	19.83	19.70	13	20,753	0.06%
2021/01/25	2	19.85	16	20.10	20.25	-14	20,681	-0.07%
2021/01/22	1	19.35	15	19.47	19.80	-14	20,700	-0.07%
2021/01/21	38.1	19.75	62.4	19.68	19.55	-24.3	20,658	-0.12%
2021/01/20	47	19.79	41	19.90	19.70	6	20,550	0.03%
2021/01/19	51	20.63	16	20.86	20.45	35	20,529	0.17%
2021/01/18	17.5	20.19	14.1	20.33	20.75	3.4	20,590	0.02%
2021/01/15	24	20.56	32	20.50	20.50	-8	20,512	-0.04%
2021/01/14	50	20.91	41	20.99	21.10	9	20,317	0.04%
2021/01/13	51	21.76	53	21.64	21.50	-2	20,062	-0.01%
2021/01/12	36.1	21.94	46	21.64	21.65	-10	19,936	-0.05%
2021/01/11	27.7	22.92	44	22.77	22.75	-16.3	19,579	-0.08%
2021/01/08	65	23.02	62	23.03	23.00	3	19,476	0.02%
2021/01/07	19	22.47	29	22.52	22.35	-10	19,165	-0.05%
2021/01/06	98.4	22.81	70.9	22.61	22.30	27.5	19,005	0.14%
2021/01/05	70.5	22.72	116.8	22.44	22.40	-46.3	18,620	-0.25%	大賣/
2021/01/04	96	23.36	74.3	23.11	23.00	21.7	18,298	0.12%
2020/12/31	45.4	23.08	79	23.14	23.25	-33.6	17,806	-0.19%
2020/12/30	82	23.51	115	23.37	23.20	-33	17,598	-0.19%	大賣/
2020/12/29	459.7	24.21	378.2	24.03	23.55	81.4	17,264	0.47%	大買/大賣/
2020/12/28	126.9	23.02	191.5	22.99	23.30	-64.6	16,048	-0.40%	大買/大賣/
2020/12/25	107	22.64	71	22.25	22.00	36	15,075	0.24%	大買/
2020/12/24	107.2	22.15	96	22.51	22.60	11.2	14,630	0.08%	大買/
2020/12/23	22	21.68	65	21.88	21.85	-43	14,265	-0.30%
2020/12/22	275	22.19	437	21.91	21.10	-162	14,034	-1.15%	大買/大賣/鉅額交易
2020/12/21	194.1	21.95	193	22.10	22.15	1.1	13,356	0.01%	大買/大賣/
2020/12/18	145	21.52	108	21.62	21.70	37	12,909	0.29%	大買/大賣/
2020/12/17	175.1	21.65	98	21.54	21.65	77.1	12,765	0.60%	大買/
2020/12/16	210	21.93	87	21.91	21.95	123	12,331	1.00%	大買/鉅額交易
2020/12/15	81	20.67	73	20.83	20.85	8	11,296	0.07%
2020/12/14	23	20.09	20	20.06	20.05	3	10,747	0.03%
2020/12/11	57	19.87	57.6	19.97	19.70	-0.6	11,001	-0.01%
2020/12/10	71.6	20.21	41	20.41	20.05	30.6	10,978	0.28%
2020/12/09	39	19.74	24	19.78	20.05	15	10,723	0.14%
2020/12/08	63	19.45	102	19.52	19.80	-39	10,876	-0.36%	大賣/
2020/12/07	5	18.66	1	18.60	18.60	4	10,537	0.04%
2020/12/04	12	18.73	40	18.61	18.75	-28	10,758	-0.26%
2020/12/03	22	18.77	4	18.65	18.65	18	10,834	0.17%
2020/12/02	34	19.49	13	19.37	19.20	21	10,983	0.19%
2020/12/01	33	19.31	183	19.18	19.40	-150	10,885	-1.38%	大賣/鉅額交易
2020/11/30	90	19.24	194	19.22	19.05	-104	10,762	-0.97%	大賣/鉅額交易
2020/11/27	107	18.38	419	18.31	18.50	-312	10,297	-3.03%	大買/大賣/鉅額交易
2020/11/26	191	17.61	67	17.98	18.10	124	10,050	1.23%	大買/鉅額交易
2020/11/25	120	17.30	16	17.07	16.95	104	10,420	1.00%	大買/鉅額交易
2020/11/24	360	16.90	27	16.90	16.85	333	11,456	2.91%	大買/鉅額交易
2020/11/23	0.1	16.90	25	16.91	16.80	-24.9	12,322	-0.20%
2020/11/20	1	16.85	1	16.85	17.00	0	12,641	0.00%
2020/11/19	8	17.02	0	0.00	17.00	8	12,682	0.06%
2020/11/18	10	17.11	0	0.00	17.05	10	12,690	0.08%
2020/11/17	16	17.17	3	17.03	17.10	13	12,685	0.10%
2020/11/16	7	17.00	31	16.87	16.80	-24	12,703	-0.19%
2020/11/13	97	17.49	99	17.24	16.85	-2	12,720	-0.02%
2020/11/12	30	17.04	9	16.96	17.00	21	12,352	0.17%
2020/11/11	52	17.08	6	17.12	17.05	46	12,385	0.37%
2020/11/10	6	16.68	32	16.66	16.75	-26	12,326	-0.21%
2020/11/09	22	16.51	22	16.45	16.50	0	12,306	0.00%
2020/11/06	6	16.07	3	16.05	16.00	3	12,252	0.02%
2020/11/05	2	16.15	3	16.17	16.20	-1	12,325	-0.01%
2020/11/04	13	16.40	15	16.32	16.35	-2	12,490	-0.02%
2020/11/03	0	0.00	1	16.40	16.35	-1	12,468	-0.01%
2020/11/02	1	16.05	36	16.26	16.45	-35	12,625	-0.28%
2020/10/30	6	16.32	1	16.15	16.10	5	12,590	0.04%
2020/10/29	15	16.43	12	16.51	16.45	3	12,502	0.02%
2020/10/28	6	17.24	12	17.31	16.80	-6	12,444	-0.05%
2020/10/27	31	17.39	13	17.57	17.35	18	12,406	0.15%
2020/10/26	38	17.30	10	17.32	17.40	28	12,249	0.23%
2020/10/23	46	16.72	117	16.34	16.80	-71	12,015	-0.59%	大賣/
2020/10/22	4	16.26	0	0.00	16.15	4	11,926	0.03%
2020/10/21	5	15.98	4	16.09	16.10	1	11,877	0.01%
2020/10/20	12	16.10	1	16.00	16.00	11	11,898	0.09%
2020/10/19	2	16.15	1	16.25	16.25	1	11,898	0.01%
2020/10/16	1	16.20	14	16.15	16.15	-13	11,900	-0.11%
2020/10/15	6	16.46	10	16.48	16.40	-4	11,979	-0.03%
2020/10/14	1	16.80	11	16.74	16.65	-10	12,112	-0.08%
2020/10/13	1	16.50	2	16.60	16.55	-1	12,122	-0.01%
2020/10/12	5	16.55	11	16.45	16.45	-6	12,197	-0.05%
2020/10/08	4	16.95	4	16.90	16.80	0	12,442	0.00%
2020/10/07	4	16.95	29	16.99	17.00	-25	12,479	-0.20%
2020/10/06	11	16.95	18	17.16	16.95	-7	12,455	-0.06%
2020/10/05	6	16.85	16	16.70	16.70	-10	12,445	-0.08%
2020/09/30	0	0.00	2	16.73	16.75	-2	12,476	-0.02%
2020/09/29	2	16.73	3	16.87	16.75	-1	12,585	-0.01%
2020/09/28	16	16.73	1	16.85	16.90	15	12,652	0.12%
2020/09/25	56	16.82	57	16.63	16.50	-1	12,726	-0.01%
2020/09/24	26	17.15	55	17.18	16.70	-29	12,623	-0.23%
2020/09/23	4	17.73	33	17.57	17.65	-29	12,487	-0.23%
2020/09/22	39	17.54	33	17.42	17.45	6	12,466	0.05%
2020/09/21	6	18.09	18	18.27	17.90	-12	12,326	-0.10%
2020/09/18	4	18.31	28	18.36	18.25	-24	12,286	-0.20%
2020/09/17	36	18.23	22	18.23	18.20	14	12,245	0.11%
2020/09/16	62	18.18	97	18.41	18.55	-35	12,087	-0.29%
2020/09/15	16	17.96	36.1	17.98	17.90	-20.1	11,716	-0.17%
2020/09/14	7	17.76	29	17.71	17.70	-22	11,687	-0.19%
2020/09/11	40	17.74	35	17.60	17.45	5	11,673	0.04%
2020/09/10	19	17.60	41	17.70	17.70	-22	11,860	-0.19%
2020/09/09	57	17.37	558	17.52	17.45	-501	12,503	-4.01%	大賣/鉅額交易
2020/09/08	20	17.26	25	17.35	17.25	-5	12,463	-0.04%
2020/09/07	57	17.62	45	17.53	17.40	12	12,358	0.10%
2020/09/04	8	16.86	6	16.98	17.05	2	12,113	0.02%
2020/09/03	31	17.05	12	17.15	17.20	19	12,388	0.15%
2020/09/02	13	16.65	180	17.00	17.00	-167	12,253	-1.36%	大賣/鉅額交易
2020/09/01	164	17.07	43	17.16	17.05	121	12,117	1.00%	大買/鉅額交易
2020/08/31	413	17.00	118.3	17.11	17.45	294.7	11,852	2.49%	大買/大賣/鉅額交易
2020/08/28	36	16.27	225	16.39	16.40	-189	11,091	-1.70%	大賣/鉅額交易
2020/08/27	108	15.28	33	15.37	15.15	75	10,286	0.73%	大買/
2020/08/26	105	14.65	46	15.21	15.30	59	9,435	0.63%	大買/
2020/08/25	8	13.94	19	13.96	13.95	-11	9,154	-0.12%
2020/08/24	15	13.89	0	0.00	13.90	15	9,251	0.16%
2020/08/21	5	14.00	3	13.88	13.95	2	9,727	0.02%
2020/08/20	15	13.75	0	0.00	13.75	15	9,783	0.15%
2020/08/19	5	14.58	8	14.76	14.50	-3	9,664	-0.03%
2020/08/18	2	14.78	0	0.00	14.75	2	9,610	0.02%
2020/08/17	4	15.05	7	15.22	15.05	-3	9,622	-0.03%
2020/08/14	0	0.00	160	14.99	15.00	-160	9,567	-1.67%	大賣/鉅額交易
2020/08/13	15	14.96	9	14.92	14.90	6	9,576	0.06%
2020/08/12	8	14.91	1	14.85	14.80	7	9,882	0.07%
2020/08/11	7	14.96	1	15.10	15.05	6	9,856	0.06%
2020/08/10	35	15.29	39	15.17	15.00	-4	9,791	-0.04%
2020/08/07	9	14.94	118	14.95	14.85	-109	9,679	-1.13%	大賣/鉅額交易
2020/08/06	10	14.74	19	14.92	14.90	-9	9,658	-0.09%
2020/08/05	1	14.45	1	14.55	14.50	0	9,551	0.00%
2020/08/04	1	14.30	37	14.30	14.30	-36	9,604	-0.37%
2020/08/03	7	14.36	0	0.00	14.40	7	9,745	0.07%
2020/07/31	0	0.00	7.2	14.47	14.65	-7.2	10,163	-0.07%
2020/07/30	1	14.35	0	0.00	14.25	1	10,280	0.01%
2020/07/29	5	14.40	38	14.30	14.30	-33	10,326	-0.32%
2020/07/28	10	14.03	10	14.10	14.20	0	10,367	0.00%
2020/07/27	39	14.28	6	14.27	14.15	33	10,380	0.32%
2020/07/24	16	14.43	0	0.00	14.35	16	10,448	0.15%
2020/07/23	0	0.00	40	14.95	14.85	-40	10,370	-0.39%
2020/07/22	2	14.90	4	14.93	14.90	-2	10,392	-0.02%
2020/07/21	1	15.20	10	15.05	14.90	-9	10,347	-0.09%
2020/07/20	13	15.04	36	15.12	15.10	-23	10,242	-0.22%
2020/07/17	12	14.75	1	14.50	14.45	11	10,072	0.11%
2020/07/16	47	15.04	61	14.99	14.90	-14	10,092	-0.14%
2020/07/15	59	14.90	261	14.95	14.75	-202	10,012	-2.02%	大賣/鉅額交易
2020/07/14	103	14.40	1	14.50	14.30	102	9,794	1.04%	大買/鉅額交易
2020/07/13	0	0.00	6	14.13	14.30	-6	9,803	-0.06%
2020/07/10	5	13.95	0	0.00	13.95	5	10,023	0.05%
2020/07/09	0	0.00	43	14.45	14.40	-43	10,033	-0.43%
2020/07/08	2	14.45	156	14.51	14.60	-154	10,021	-1.54%	大賣/鉅額交易
2020/07/07	44	14.73	30	14.44	14.45	14	9,954	0.14%
2020/07/06	23	14.59	16	14.42	14.70	7	9,943	0.07%
2020/07/03	137	14.10	11	14.10	14.10	126	9,952	1.27%	大買/鉅額交易
2020/07/02	47	14.14	7	14.13	14.15	40	10,050	0.40%
2020/07/01	2	14.25	2	14.28	14.35	0	10,140	0.00%
2020/06/30	0	0.00	8	14.18	14.25	-8	10,164	-0.08%
2020/06/29	3	13.97	69	13.92	14.00	-66	10,181	-0.65%
2020/06/24	220	14.21	100	14.20	14.20	120	10,114	1.19%	大買/鉅額交易
2020/06/23	120	14.55	163	14.32	14.30	-43	10,084	-0.43%	大買/大賣/
2020/06/22	7	14.48	20	14.40	14.55	-13	10,079	-0.13%
2020/06/19	41	14.63	26	14.54	14.45	15	10,290	0.15%
2020/06/18	63	14.82	137	14.91	14.85	-74	10,179	-0.73%	大賣/
2020/06/17	435	15.00	50	14.99	14.75	385	10,112	3.81%	大買/鉅額交易
2020/06/16	72	14.78	71.1	14.90	15.10	0.9	9,644	0.01%
2020/06/15	473	13.97	451	13.78	13.75	22	8,973	0.25%	大買/大賣/
2020/06/12	10	13.28	27	13.26	13.45	-17	8,919	-0.19%
2020/06/11	8	13.75	3	13.78	13.60	5	9,002	0.06%
2020/06/10	13	14.14	9	14.16	13.85	4	9,104	0.04%
2020/06/09	1	13.70	20	13.62	13.90	-19	9,041	-0.21%
2020/06/08	5	13.56	17	13.58	13.50	-12	9,310	-0.13%
2020/06/05	15	13.69	11	13.65	13.65	4	9,508	0.04%
2020/06/04	21	13.50	9	13.47	13.45	12	9,736	0.12%
2020/06/03	7	13.84	51	13.87	13.75	-44	9,877	-0.45%
2020/06/02	0	0.00	4	13.35	13.30	-4	9,928	-0.04%
2020/06/01	0	0.00	7	13.20	13.25	-7	10,142	-0.07%
2020/05/29	2	13.33	8	13.31	13.20	-6	10,505	-0.06%
2020/05/28	35	13.28	22	13.25	13.10	13	10,702	0.12%
2020/05/27	0	0.00	21	12.70	12.60	-21	10,775	-0.19%
2020/05/26	5	12.45	4	12.40	12.40	1	12,142	0.01%
2020/05/25	5	12.15	0	0.00	12.25	5	13,606	0.04%
2020/05/22	15	12.35	0	0.00	12.20	15	13,903	0.11%
2020/05/20	3	12.50	12	12.64	12.55	-9	14,374	-0.06%
2020/05/19	6	12.83	4	12.60	12.80	2	14,879	0.01%
2020/05/18	2	12.25	1	12.25	12.25	1	14,976	0.01%
2020/05/15	6	12.07	0	0.00	12.00	6	15,174	0.04%
2020/05/14	4	12.16	3	12.20	12.05	1	15,208	0.01%
2020/05/12	2	12.53	0	0.00	12.60	2	15,106	0.01%
2020/05/11	3	12.35	14	12.45	12.55	-11	15,021	-0.07%
2020/05/08	21	12.29	0	0.00	12.15	21	14,963	0.14%
2020/05/07	3	12.38	5	12.45	12.30	-2	14,839	-0.01%
2020/05/06	13	12.62	6	12.67	12.45	7	14,409	0.05%
2020/05/05	2	13.20	2	13.10	13.05	0	14,246	0.00%
2020/05/04	5	12.90	0	0.00	13.00	5	14,232	0.04%
2020/04/30	7	13.40	5	13.43	13.40	2	14,190	0.01%
2020/04/29	8	13.33	19	13.39	13.15	-11	14,217	-0.08%
2020/04/27	5	13.05	6	13.00	13.00	-1	14,252	-0.01%
2020/04/23	17	12.59	0	0.00	12.45	17	14,209	0.12%
2020/04/22	1	12.25	0	0.00	12.45	1	14,342	0.01%
2020/04/21	15	12.89	5	12.58	12.40	10	14,360	0.07%
2020/04/20	3	13.05	0	0.00	13.05	3	14,296	0.02%
2020/04/17	2	12.95	10	13.15	13.00	-8	14,282	-0.06%
2020/04/16	1	13.10	10	12.95	13.10	-9	14,182	-0.06%
2020/04/15	2	13.15	11	13.15	13.35	-9	14,176	-0.06%
2020/04/14	2	12.60	0	0.00	12.60	2	14,042	0.01%
2020/04/13	6	12.43	1	12.65	12.35	5	14,138	0.04%
2020/04/10	1	12.55	16	12.58	12.60	-15	14,301	-0.10%
2020/04/09	4	12.65	1	12.70	12.55	3	14,554	0.02%
2020/04/08	1	12.40	466	12.39	12.50	-465	14,715	-3.16%	大賣/鉅額交易
2020/04/07	1	12.45	1	12.65	12.35	0	14,648	0.00%
2020/04/06	6	12.39	3	12.38	12.35	3	14,582	0.02%
2020/04/01	6	11.84	5	11.77	11.95	1	14,596	0.01%
2020/03/31	2	11.50	0	0.00	11.55	2	14,852	0.01%
2020/03/30	1	11.50	0	0.00	11.65	1	14,875	0.01%
2020/03/27	8	11.89	1,866	11.59	11.40	-1,858	14,844	-12.52%	大賣/鉅額交易
2020/03/26	13	11.58	0	0.00	11.60	13	14,789	0.09%
2020/03/25	382	11.80	42	11.81	11.65	340	14,807	2.30%	大買/鉅額交易
2020/03/24	1	11.35	1	11.30	11.25	0	14,670	0.00%
2020/03/23	6	10.78	12	10.85	10.95	-6	14,700	-0.04%
2020/03/20	13	11.37	3	11.60	11.40	10	14,672	0.07%
2020/03/19	11	10.78	3	11.02	10.70	8	14,718	0.05%
2020/03/18	48	12.30	11	12.00	11.85	37	14,753	0.25%
2020/03/17	7	12.87	16	12.75	12.75	-9	14,623	-0.06%
2020/03/16	49	13.06	2	13.50	12.75	47	14,477	0.32%
2020/03/13	16	13.10	10	13.27	13.50	6	14,271	0.04%
2020/03/12	36	14.80	10	14.81	14.35	26	14,018	0.19%
2020/03/11	13	16.18	5	16.07	15.90	8	13,831	0.06%
2020/03/10	47	16.12	33	16.32	16.45	14	13,569	0.10%
2020/03/09	47	16.75	50	16.94	16.20	-3	13,285	-0.02%
2020/03/06	30	16.94	417.3	17.15	16.90	-387.3	13,005	-2.98%	大賣/鉅額交易
2020/03/05	370	17.32	4	17.61	17.50	366	12,656	2.89%	大買/鉅額交易
2020/03/04	28	17.90	8	18.14	17.60	20	12,393	0.16%
2020/03/03	11	18.00	25.1	18.09	18.05	-14.1	11,946	-0.12%
2020/03/02	44	18.28	45	18.41	17.90	-1	11,585	-0.01%
2020/02/27	101	18.66	130	18.57	18.20	-29	11,017	-0.26%	大買/大賣/
2020/02/26	53	17.62	78	17.64	18.05	-25	9,546	-0.26%
2020/02/25	9	16.53	9	16.51	16.45	0	8,046	0.00%
2020/02/24	25	16.45	20	16.55	16.60	5	7,737	0.06%
2020/02/21	36	16.04	66	16.11	16.25	-30	7,447	-0.40%
2020/02/20	121	16.29	66	16.18	16.10	55	7,157	0.77%	大買/
2020/02/19	31	15.67	13	15.79	15.85	18	6,594	0.27%
2020/02/18	5	14.96	4	14.99	15.05	1	6,160	0.02%
2020/02/17	11	14.54	10.2	14.21	14.50	0.8	5,958	0.01%
2020/02/13	20	14.13	101	14.10	14.05	-81	5,930	-1.37%	大賣/
2020/02/12	7	14.07	1	14.15	14.05	6	5,987	0.10%
2020/02/11	15	14.11	1	14.10	14.10	14	6,007	0.23%
2020/02/10	100	13.81	20	13.75	13.80	80	6,031	1.33%
2020/02/07	1	14.05	5	14.10	14.05	-4	6,037	-0.07%
2020/02/06	2	13.75	8	13.80	13.85	-6	6,019	-0.10%
2020/02/05	1	13.35	3	13.68	13.65	-2	6,017	-0.03%
2020/02/04	8	13.45	0	0.00	13.45	8	5,973	0.13%
2020/02/03	13	13.14	0	0.00	13.40	13	5,965	0.22%
2020/01/31	2	13.75	1	13.75	13.80	1	5,836	0.02%
2020/01/30	3	13.83	100	13.94	13.60	-97	5,811	-1.67%
2020/01/20	2	15.03	55	15.00	15.05	-53	5,710	-0.93%
2020/01/17	0	0.00	185	14.90	14.95	-185	5,677	-3.26%	大賣/鉅額交易
2020/01/16	21	14.77	0	0.00	14.85	21	5,645	0.37%
2020/01/15	10	15.05	0	0.00	15.05	10	5,512	0.18%
2020/01/13	2	15.20	6	15.15	15.20	-4	5,521	-0.07%
2020/01/09	35	15.39	2	15.40	15.50	33	5,566	0.59%
2020/01/08	2	15.15	20	15.19	15.20	-18	5,523	-0.33%
2020/01/07	10	15.65	0	0.00	15.60	10	5,417	0.18%
2020/01/06	24	15.88	25	15.84	15.90	-1	5,266	-0.02%
2020/01/03	72	15.58	32.1	16.10	15.70	39.9	5,073	0.79%
2020/01/02	77	15.41	4	15.70	15.75	73	4,772	1.53%
2019/12/31	100	15.05	30	15.00	15.05	70	4,537	1.54%
2019/12/30	1	15.00	10	14.85	15.00	-9	4,477	-0.20%
2019/12/27	32	15.05	7	15.00	15.00	25	4,400	0.57%
2019/12/26	26	14.91	17	14.89	14.95	9	4,265	0.21%
2019/12/25	0	0.00	4	14.19	14.30	-4	3,898	-0.10%
2019/12/24	0	0.00	3	14.25	14.20	-3	3,820	-0.08%
2019/12/23	38	14.41	33	14.51	14.40	5	3,796	0.13%
2019/12/20	31	14.40	10	14.40	14.35	21	3,750	0.56%
2019/12/19	5	14.75	30	14.55	14.65	-25	3,677	-0.68%
2019/12/18	3	14.50	82	14.58	14.70	-79	3,566	-2.22%
2019/12/17	2	14.50	151	14.45	14.55	-149	3,473	-4.29%	大賣/鉅額交易
2019/12/16	32	14.40	3	14.42	14.40	29	3,346	0.87%
2019/12/13	120	14.06	119	14.11	14.10	1	3,149	0.03%	大買/大賣/
2019/12/12	33	13.84	160	13.84	13.75	-127	2,886	-4.40%	大賣/鉅額交易
2019/12/11	70	13.71	0	0.00	13.70	70	2,782	2.52%
2019/12/10	50	13.70	0	0.00	13.75	50	2,747	1.82%
2019/12/09	160	13.70	3	13.67	13.75	157	2,715	5.78%	大買/鉅額交易
2019/12/06	2	13.50	0	0.00	13.45	2	2,609	0.08%
2019/12/03	5	13.05	0	0.00	13.00	5	2,469	0.20%
2019/11/21	1	13.35	0	0.00	13.35	1	2,524	0.04%
2019/11/20	10	13.20	5	13.15	13.15	5	2,502	0.20%
2019/11/19	0	0.00	0.2	13.15	13.20	-0.2	2,508	-0.01%
2019/11/18	0	0.00	1	13.15	13.15	-1	2,518	-0.04%
2019/11/15	5	13.15	2	13.15	13.15	3	2,556	0.12%
2019/11/13	1	13.10	50	13.15	13.10	-49	2,553	-1.92%
2019/11/11	1	13.40	0	0.00	13.30	1	2,528	0.04%
2019/11/07	0	0.00	490	13.55	13.65	-490	2,448	-20.02%	大賣/鉅額交易
2019/11/06	3	13.70	4	13.60	13.55	-1	2,395	-0.04%
2019/11/04	4	13.64	0	0.00	13.60	4	2,315	0.17%
2019/11/01	0	0.00	80	13.55	13.60	-80	2,309	-3.46%
2019/10/29	5	13.70	50	13.70	13.65	-45	2,332	-1.93%
2019/10/24	5	13.70	0	0.00	13.85	5	2,305	0.22%
2019/10/23	5	13.77	0	0.00	13.70	5	2,301	0.22%
2019/10/21	0	0.00	150	13.68	13.85	-150	2,297	-6.53%	大賣/鉅額交易
2019/10/18	0	0.00	4	13.65	13.65	-4	2,261	-0.18%
2019/10/17	1	13.55	0	0.00	13.55	1	2,206	0.05%
2019/10/09	0	0.00	2	13.55	13.50	-2	2,506	-0.08%
2019/10/01	5	13.80	0	0.00	13.85	5	2,499	0.20%
2019/09/26	0	0.00	97	13.95	13.90	-97	2,508	-3.87%
2019/09/24	1	14.25	0	0.00	14.20	1	2,519	0.04%
2019/09/23	0	0.00	110	14.45	14.45	-110	2,523	-4.36%	大賣/鉅額交易
2019/09/20	10	14.80	2	14.80	14.60	8	2,538	0.32%
2019/09/18	100	14.60	10	14.50	14.50	90	2,519	3.57%
2019/09/16	1	14.60	0	14.55	14.55	1	2,542	0.04%
2019/09/11	20	14.50	20	14.70	14.50	0	2,589	0.00%
2019/09/10	11	14.61	0	0.00	14.60	11	2,569	0.43%
2019/09/09	6	14.79	2	15.00	14.65	4	2,563	0.16%
2019/08/26	0	0.00	13	13.55	13.60	-13	3,247	-0.40%
2019/08/20	12	13.88	12	13.81	14.00	0	3,355	0.00%
2019/08/14	0	0.00	2	13.90	13.70	-2	3,336	-0.06%
2019/08/13	0	0.00	2	14.00	13.80	-2	3,327	-0.06%
2019/08/06	3	14.15	0	0.00	14.30	3	3,438	0.09%
2019/08/05	10	14.35	1.1	14.27	14.25	8.9	3,463	0.26%
2019/07/26	0	0.00	0.5	15.25	15.25	-0.5	4,014	-0.01%
2019/07/25	18	15.17	0	0.00	15.20	18	4,358	0.41%
2019/07/24	0	0.00	1	15.20	15.20	-1	4,820	-0.02%
2019/07/18	2	15.40	3	15.35	15.30	-1	4,860	-0.02%
2019/07/17	1	15.60	0	0.00	15.60	1	4,838	0.02%
2019/07/16	13	15.54	16	15.35	16.00	-3	4,789	-0.06%
2019/07/12	70	14.71	0	0.00	14.65	70	4,618	1.52%
2019/07/11	5	14.70	0	0.00	14.70	5	4,661	0.11%
2019/07/10	2	14.65	0	0.00	14.70	2	4,714	0.04%
2019/07/09	69	14.67	0	0.00	14.70	69	4,790	1.44%
2019/07/08	12	14.75	0	0.00	14.60	12	4,890	0.25%
2019/07/05	1	14.90	0	0.00	14.90	1	4,981	0.02%
2019/07/04	2	14.93	0	0.00	14.90	2	5,059	0.04%
2019/07/02	69	14.91	2	14.95	14.90	67	5,200	1.29%
2019/06/27	2	14.90	18.7	15.03	15.05	-16.7	5,447	-0.31%
2019/06/21	0	0.00	0	14.65	14.65	0	5,653	0.00%
2019/06/19	10	14.80	10	14.85	14.80	0	6,047	0.00%
2019/06/17	2	14.60	0	0.00	14.40	2	6,523	0.03%
2019/06/13	1	14.55	0	0.00	14.65	1	7,464	0.01%
2019/06/12	2	14.43	0	0.00	14.70	2	8,354	0.02%
2019/06/11	10	14.30	10	14.30	14.30	0	8,449	0.00%
2019/06/10	0	0.00	5	14.05	14.05	-5	8,771	-0.06%
2019/06/06	2	14.10	0	0.00	14.05	2	9,203	0.02%
2019/06/05	0	0.00	16	14.33	14.25	-16	9,367	-0.17%
2019/06/03	2	14.30	0	0.00	14.10	2	9,449	0.02%
2019/05/31	7	14.74	0	0.00	14.55	7	9,414	0.07%
2019/05/28	1	15.00	0	0.00	15.50	1	9,215	0.01%
2019/05/24	0	0.00	1	15.50	15.45	-1	9,482	-0.01%
2019/05/23	10	15.40	0	0.00	15.45	10	9,507	0.11%
2019/05/21	0	0.00	10	16.00	16.00	-10	9,584	-0.10%
2019/05/20	10	15.75	11	15.93	15.70	-1	9,633	-0.01%
2019/05/16	24	15.95	17	15.96	15.80	7	9,869	0.07%
2019/05/15	1	15.90	3	15.90	15.90	-2	10,090	-0.02%
2019/05/13	12	15.63	0	0.00	15.30	12	10,319	0.12%
2019/05/10	12	15.44	4	15.78	15.50	8	10,295	0.08%
2019/05/08	2	16.60	8	16.63	16.70	-6	10,122	-0.06%
2019/05/06	2	16.70	52	17.07	16.75	-50	10,056	-0.50%
2019/05/03	27	17.57	10	17.66	17.55	17	9,947	0.17%
2019/05/02	56	18.02	2	17.80	17.70	54	9,848	0.55%
2019/04/30	67	17.78	77	17.73	18.10	-10	9,508	-0.11%
2019/04/26	0	0.00	11	16.61	16.75	-11	8,995	-0.12%
2019/04/24	0	0.00	1	17.15	16.90	-1	8,990	-0.01%
2019/04/23	13	16.97	1	17.05	17.00	12	8,962	0.13%
2019/04/22	0	0.00	2	16.70	16.95	-2	8,930	-0.02%
2019/04/19	0	0.00	14	16.54	16.55	-14	8,864	-0.16%
2019/04/18	10	16.58	12	16.73	16.45	-2	8,863	-0.02%
2019/04/17	11	16.85	0	0.00	16.85	11	8,861	0.12%
2019/04/16	36	16.88	0	0.00	17.00	36	8,858	0.41%
2019/04/15	0	0.00	12	16.83	16.90	-12	8,825	-0.14%
2019/04/12	30	16.53	21	16.37	16.35	9	8,782	0.10%
2019/04/11	11	16.81	10	16.70	16.65	1	8,701	0.01%
2019/04/10	4	17.26	3	17.20	17.00	1	8,621	0.01%
2019/04/09	6	17.09	0	0.00	17.05	6	8,563	0.07%
2019/04/08	1	17.30	8	17.37	17.20	-7	8,487	-0.08%
2019/04/03	1	17.35	11	17.37	17.40	-10	8,414	-0.12%
2019/04/02	17	17.47	41	17.56	17.65	-24	8,362	-0.29%
2019/03/29	5	17.10	0	0.00	17.05	5	8,137	0.06%
2019/03/28	0	0.00	5	17.20	17.20	-5	8,115	-0.06%
2019/03/26	8	17.11	0	0.00	17.10	8	8,096	0.10%
2019/03/25	40	17.11	12	17.09	17.05	28	8,034	0.35%
2019/03/22	19	17.50	1	17.65	17.45	18	7,913	0.23%
2019/03/21	10.3	18.38	6	18.38	18.15	4.3	7,644	0.06%
2019/03/20	46	18.25	16	18.42	18.05	30	7,508	0.40%
2019/03/19	74	19.48	28	19.70	18.90	46	7,176	0.64%
2019/03/18	31	21.07	44	20.98	20.75	-13	6,678	-0.19%
2019/03/15	22	20.05	102	19.85	20.85	-80	6,362	-1.26%	大賣/
2019/03/14	58	19.12	46	19.17	19.30	12	5,534	0.22%
2019/03/13	66	19.20	30	19.35	18.95	36	5,465	0.66%
2019/03/12	32	18.90	18	18.92	19.00	14	5,169	0.27%
2019/03/11	4	17.90	5	17.90	17.70	-1	4,796	-0.02%
2019/03/08	0	0.00	14	16.92	16.95	-14	4,838	-0.29%
2019/03/07	3	17.70	2	17.63	17.25	1	4,883	0.02%
2019/03/06	6	17.46	2	17.45	17.80	4	4,838	0.08%
2019/03/05	10	17.77	2	17.35	17.65	8	4,744	0.17%
2019/02/26	6	17.80	2	18.28	17.80	4	4,707	0.08%
2019/02/25	12	17.90	3	17.67	17.95	9	4,584	0.20%
2019/02/21	0	0.00	20	17.10	17.30	-20	4,426	-0.45%
2019/02/20	2	17.30	0	0.00	17.20	2	4,448	0.04%
2019/02/18	8	16.96	6	16.99	17.00	2	4,309	0.05%
2019/02/15	22	16.89	5	17.13	17.05	17	4,241	0.40%
2019/02/14	37	17.11	19	17.07	17.15	18	4,070	0.44%
2019/02/13	4	16.14	0	0.00	16.40	4	3,827	0.10%
2019/02/12	11	15.95	26	16.03	16.05	-15	3,718	-0.40%
2019/01/30	1	15.15	0	0.00	15.15	1	3,574	0.03%
2019/01/28	0	0.00	4	15.08	15.05	-4	3,608	-0.11%
2019/01/25	10	14.85	0	0.00	14.95	10	3,621	0.28%
2019/01/24	0	0.00	1	14.90	14.80	-1	3,623	-0.03%
2019/01/21	2	14.50	0	0.00	14.50	2	3,611	0.06%
2019/01/16	0	0.00	1	14.30	14.35	-1	3,668	-0.03%
2019/01/14	1	14.00	0	0.00	14.05	1	3,711	0.03%
2019/01/08	5	14.05	5	14.15	14.15	0	3,730	0.00%
2019/01/04	2	13.50	1	13.35	13.45	1	3,760	0.03%
2019/01/02	1	14.10	0	0.00	14.00	1	3,875	0.03%
2018/12/26	1	14.15	0	0.00	14.20	1	4,016	0.02%
2018/12/25	1	14.15	0	0.00	14.20	1	4,046	0.02%
2018/12/24	2	14.68	0	0.00	14.65	2	4,019	0.05%
2018/12/21	1	14.75	12	14.87	14.95	-11	4,042	-0.27%
2018/12/20	13	15.05	30	15.02	15.05	-17	4,088	-0.42%
2018/12/19	5	15.48	5	15.40	15.40	0	4,039	0.00%
2018/12/18	5	15.56	2	15.63	15.55	3	4,038	0.07%
2018/12/14	6	15.85	0	0.00	15.85	6	4,088	0.15%
2018/12/11	1	15.85	0	0.00	15.85	1	4,171	0.02%
2018/12/10	5	15.98	0	0.00	15.80	5	4,204	0.12%
2018/12/06	4	16.49	0	0.00	16.45	4	4,073	0.10%
2018/12/05	5	17.10	0	0.00	17.05	5	4,049	0.12%
2018/12/04	0	0.00	1	17.30	17.30	-1	4,125	-0.02%
2018/12/03	82	17.56	59	17.60	17.50	23	4,110	0.56%
2018/11/30	1	16.80	0	0.00	17.10	1	3,861	0.03%
2018/11/27	0	0.00	31	16.20	16.35	-31	3,722	-0.83%
2018/11/23	38	16.54	40	16.88	16.35	-2	3,702	-0.05%
2018/11/22	103	16.66	378	16.51	16.70	-275	3,519	-7.81%	大買/大賣/鉅額交易
2018/11/19	5	16.55	0	0.00	16.50	5	3,520	0.14%
2018/11/13	0	0.00	0	16.30	16.00	0	3,766	0.00%
2018/11/12	0	0.00	0	16.30	16.15	0	3,917	0.00%
2018/11/07	0	0.00	4	16.10	16.30	-4	4,070	-0.10%
2018/11/06	8	16.45	0	0.00	16.05	8	4,169	0.19%
2018/11/05	10	16.70	10	16.70	16.80	0	4,168	0.00%
2018/11/01	0	0.00	10	16.20	16.30	-10	4,277	-0.23%
2018/10/31	0	0.00	5	15.60	15.75	-5	4,575	-0.11%
2018/10/29	11	15.46	0	0.00	15.10	11	4,722	0.23%
2018/10/26	5	15.35	0	0.00	15.25	5	4,787	0.10%
2018/10/25	0	0.00	3	15.75	15.75	-3	4,873	-0.06%
2018/10/23	0	0.00	0	17.05	16.70	0	5,609	0.00%
2018/10/19	5	16.75	0	0.00	16.70	5	5,623	0.09%
2018/10/16	7	16.96	0	0.00	16.90	7	5,653	0.12%
2018/10/15	5	17.47	3	17.20	17.25	2	5,660	0.04%
2018/10/11	11	17.11	2	16.75	16.75	9	5,614	0.16%
2018/10/09	0	0.00	10	18.80	18.60	-10	5,484	-0.18%
2018/10/08	0	0.00	4	18.60	18.65	-4	5,492	-0.07%
2018/10/05	20	19.48	0	0.00	19.05	20	5,455	0.37%
2018/10/04	5	20.35	0	0.00	20.30	5	5,367	0.09%
2018/10/03	12	20.66	0	0.00	20.50	12	5,380	0.22%
2018/10/02	8	21.28	1	21.40	21.15	7	5,441	0.13%
2018/10/01	0	0.00	1	21.35	21.30	-1	5,589	-0.02%
2018/09/28	4	21.24	0	0.00	21.15	4	5,687	0.07%
2018/09/20	21	21.31	10	21.25	21.25	11	5,778	0.19%
2018/09/19	1	22.10	2	22.15	22.05	-1	5,749	-0.02%
2018/09/18	6	21.53	2	21.45	21.40	4	5,773	0.07%
2018/09/17	2	21.50	1	21.65	21.70	1	5,846	0.02%
2018/09/14	7	20.50	3	20.77	20.95	4	5,829	0.07%
2018/09/12	4	20.28	3	20.45	20.20	1	5,833	0.02%
2018/09/11	1	20.10	2	20.38	20.50	-1	5,845	-0.02%
2018/09/10	7	19.96	3	20.02	20.25	4	5,816	0.07%
2018/09/07	4	21.41	0	0.00	21.40	4	5,732	0.07%
2018/09/06	11	22.20	0	0.00	22.35	11	5,723	0.19%
2018/09/05	2	22.83	0	0.00	22.70	2	5,697	0.04%
2018/09/03	0	0.00	1	23.20	23.05	-1	5,729	-0.02%
2018/08/31	1	22.85	0	0.00	22.80	1	5,720	0.02%
2018/08/30	0	0.00	1	23.20	23.10	-1	5,750	-0.02%
2018/08/29	0	0.00	1	23.20	23.15	-1	5,768	-0.02%
2018/08/28	0	0.00	1	23.20	23.05	-1	5,774	-0.02%
2018/08/27	0	0.00	155	23.30	23.10	-155	5,802	-2.67%	大賣/鉅額交易
2018/08/24	58	23.12	1	23.05	23.00	57	5,806	0.98%
2018/08/23	2	22.95	0	0.00	23.80	2	5,783	0.03%
2018/08/22	101	22.30	0	0.00	22.20	101	5,559	1.82%	大買/鉅額交易
2018/08/21	2	21.90	0	0.00	22.25	2	5,557	0.04%
2018/08/20	2	22.00	0	0.00	22.05	2	5,544	0.04%
2018/08/17	0	0.00	1	21.85	21.70	-1	5,499	-0.02%
2018/08/16	2	21.05	0	0.00	21.20	2	5,382	0.04%
2018/08/14	0	0.00	3	21.70	22.20	-3	5,323	-0.06%
2018/08/13	5	22.38	2	22.65	22.05	3	5,275	0.06%
2018/08/10	0	0.00	1	23.60	23.50	-1	5,161	-0.02%
2018/08/09	4	23.51	3	23.42	23.65	1	5,148	0.02%
2018/08/08	0	0.00	2	24.25	24.25	-2	5,070	-0.04%
2018/08/07	11	24.61	16	24.25	24.50	-5	5,041	-0.10%
2018/08/06	8	26.91	2	27.30	26.75	6	4,767	0.13%
2018/08/03	1	26.90	5	26.70	26.40	-4	4,706	-0.08%
2018/08/02	0	0.00	20	26.80	26.70	-20	4,799	-0.42%
2018/08/01	8	27.32	10	27.30	27.55	-2	4,725	-0.04%
2018/07/31	30	27.08	15	26.94	26.90	15	4,639	0.32%
2018/07/30	37	26.71	4	27.50	27.60	33	4,313	0.77%
2018/07/27	3	24.92	0	0.00	25.10	3	3,894	0.08%
2018/07/25	2	24.28	1	24.50	24.80	1	3,834	0.03%
2018/07/20	6	24.25	0	0.00	24.25	6	3,814	0.16%
2018/07/19	95	24.57	8	24.80	24.60	87	3,831	2.27%
2018/07/17	1	24.55	0	0.00	24.50	1	3,872	0.03%
2018/07/10	2	24.65	2	24.98	24.90	0	4,040	0.00%
2018/07/09	2	24.83	0	0.00	24.90	2	3,970	0.05%
2018/07/06	14	23.65	62	23.34	23.75	-48	3,846	-1.25%
2018/07/05	2.2	23.36	0	0.00	23.05	2.2	3,845	0.06%
2018/07/04	14	23.60	0	0.00	23.70	14	4,001	0.35%
2018/07/03	0.2	25.50	12	26.04	25.25	-11.8	3,992	-0.30%
2018/07/02	1	26.05	25	26.04	26.05	-24	3,895	-0.62%
2018/06/29	2	25.80	0	0.00	26.00	2	3,807	0.05%
2018/06/28	2	26.30	0	0.00	25.80	2	3,749	0.05%
2018/06/27	50	26.70	0	0.00	26.40	50	3,717	1.34%
2018/06/26	1	25.95	0	0.00	26.05	1	3,635	0.03%
2018/06/25	6.2	27.29	0	0.00	26.85	6.2	3,539	0.18%
2018/06/22	0	0.00	164.2	27.74	27.40	-164.2	3,494	-4.70%	大賣/鉅額交易
2018/06/21	5	28.55	1	28.45	28.40	4	3,478	0.12%
2018/06/20	0	0.00	301	28.60	28.55	-301	3,504	-8.59%	大賣/鉅額交易
2018/06/19	30	29.57	5	28.95	28.80	25	3,489	0.72%
2018/06/15	36	30.06	4.2	30.11	30.00	31.8	3,478	0.91%
2018/06/14	4	31.01	0	0.00	30.65	4	3,462	0.12%
2018/06/12	0	0.00	48	31.60	31.65	-48	3,443	-1.39%
2018/06/11	22	31.44	127	32.08	31.55	-105	3,459	-3.04%	大賣/鉅額交易
2018/06/08	2.2	32.58	0	0.00	32.30	2.2	3,425	0.06%
2018/06/07	3.2	32.94	0	0.00	32.75	3.2	3,462	0.09%
2018/06/06	2	33.28	0	0.00	33.35	2	3,498	0.06%
2018/06/05	2.1	33.70	2	33.15	33.30	0.1	3,506	0.00%
2018/06/04	0	0.00	7	33.73	33.95	-7	3,506	-0.20%
2018/05/31	1	32.50	115	32.29	33.25	-114	3,634	-3.14%	大賣/鉅額交易
2018/05/28	1	32.75	0	0.00	32.75	1	3,809	0.03%
2018/05/25	9	32.97	0	0.00	32.75	9	3,912	0.23%
2018/05/24	0	0.00	1	32.90	32.90	-1	4,117	-0.02%
2018/05/23	1	32.50	17	32.74	32.40	-16	4,184	-0.38%
2018/05/21	5	33.64	0	0.00	33.60	5	4,154	0.12%
2018/05/18	10	33.70	0	0.00	33.70	10	4,158	0.24%
2018/05/17	0	0.00	19	33.79	33.85	-19	4,175	-0.45%
2018/05/16	17	34.62	0	0.00	34.30	17	4,153	0.41%
2018/05/15	2	35.00	0	0.00	34.70	2	4,137	0.05%
2018/05/14	3	35.10	20	35.10	35.60	-17	4,235	-0.40%
2018/05/11	1	33.55	12	34.64	34.65	-11	4,198	-0.26%
2018/05/10	5	34.35	0	0.00	33.50	5	4,197	0.12%
2018/05/09	2	35.00	0	0.00	35.00	2	4,093	0.05%
2018/05/08	0	0.00	1	34.30	35.20	-1	4,133	-0.02%
2018/05/07	1	35.05	1	34.70	34.60	0	4,137	0.00%
2018/05/04	7	35.65	10	35.47	35.30	-3	4,241	-0.07%
2018/05/03	12	35.70	10	35.82	35.70	2	4,286	0.05%
2018/05/02	0	0.00	10	35.40	35.40	-10	4,296	-0.23%
2018/04/30	1	34.75	22	35.01	34.75	-21	4,341	-0.48%
2018/04/23	4	37.00	5.1	36.90	37.30	-1.1	4,693	-0.02%
2018/04/20	0	0.00	19.3	36.47	37.20	-19.3	4,703	-0.41%
2018/04/19	0	0.00	5	35.50	35.50	-5	4,564	-0.11%
2018/04/18	0	0.00	1	34.60	34.50	-1	4,582	-0.02%
2018/04/17	4	35.05	1	34.25	34.50	3	4,647	0.06%
2018/04/13	0	0.00	2	35.40	35.20	-2	4,904	-0.04%
2018/04/12	1	35.85	0	0.00	35.50	1	5,264	0.02%
2018/04/11	2	35.65	4	35.63	35.00	-2	5,325	-0.04%
2018/04/10	7	34.04	6	34.73	35.45	1	5,281	0.02%
2018/04/09	2	31.60	0	0.00	32.25	2	5,146	0.04%
2018/03/30	1	32.40	0	0.00	32.35	1	5,521	0.02%
2018/03/28	81	32.98	0	0.00	33.05	81	5,580	1.45%
2018/03/27	1	32.80	5	32.95	32.80	-4	5,678	-0.07%
2018/03/26	3	32.33	500	32.43	32.20	-497	5,839	-8.51%	大賣/鉅額交易
2018/03/23	8	33.11	8	33.23	32.85	0	5,831	0.00%
2018/03/22	4	34.26	0	0.00	34.10	4	5,842	0.07%
2018/03/21	1	34.40	1	34.25	34.25	0	5,932	0.00%
2018/03/20	16	34.98	16	35.18	35.15	0	6,175	0.00%
2018/03/19	0	0.00	274	36.12	36.00	-274	6,203	-4.42%	大賣/鉅額交易
2018/03/15	0	0.00	6	37.57	37.25	-6	6,276	-0.10%
2018/03/14	97	37.60	3	37.58	37.75	94	6,286	1.50%
2018/03/13	112	37.78	8	37.86	37.60	104	6,329	1.64%	大買/鉅額交易
2018/03/12	514	37.49	0	0.00	37.60	514	6,478	7.93%	大買/鉅額交易
2018/03/09	0	0.00	7	37.04	36.80	-7	6,687	-0.10%
2018/03/08	1	36.50	0	0.00	36.50	1	6,698	0.01%
2018/03/06	4	35.33	0	0.00	36.10	4	6,922	0.06%
2018/03/05	0	0.00	4	38.03	36.15	-4	6,935	-0.06%
2018/03/02	0	0.00	6	37.68	37.65	-6	6,967	-0.09%
2018/03/01	0	0.00	5	37.30	37.35	-5	6,992	-0.07%
2018/02/27	6	37.00	18	36.81	36.55	-12	6,965	-0.17%
2018/02/26	20	36.87	14	37.23	37.00	6	6,882	0.09%
2018/02/23	17	34.42	15	34.43	34.70	2	6,714	0.03%
2018/02/21	0	0.00	0	32.55	32.40	0	6,875	0.00%
2018/02/12	1.2	31.24	1	31.40	31.05	0.2	6,984	0.00%
2018/02/09	2	30.10	0	0.00	31.55	2	7,023	0.03%
2018/02/07	3	32.00	0	0.00	31.65	3	7,052	0.04%
2018/02/06	2.1	32.12	2	30.90	31.20	0.1	7,074	0.00%
2018/02/05	2.1	34.18	0	0.00	34.20	2.1	6,997	0.03%
2018/02/02	6.1	34.80	57	35.02	34.80	-50.9	7,066	-0.72%
2018/02/01	51.1	34.45	0	0.00	34.50	51.1	7,156	0.71%
2018/01/31	1.1	33.60	8	33.26	33.40	-6.9	7,224	-0.10%
2018/01/30	4.1	34.17	0	0.00	33.90	4.1	7,414	0.06%
2018/01/29	4.2	34.05	3	33.88	33.70	1.2	7,487	0.02%
2018/01/26	145	35.28	0	0.00	35.00	145	7,417	1.95%	大買/鉅額交易
2018/01/25	9	35.49	1	35.70	35.45	8	7,477	0.11%
2018/01/24	5	35.70	0	0.00	36.00	5	7,553	0.07%
2018/01/23	502	36.03	0	0.00	36.00	502	7,637	6.57%	大買/鉅額交易
2018/01/22	15	36.03	7	35.89	36.10	8	7,635	0.10%
2018/01/19	916	36.01	138	36.18	36.45	778	7,686	10.12%	大買/大賣/鉅額交易
2018/01/18	307	37.89	6	37.80	37.75	301	7,468	4.03%	大買/鉅額交易
2018/01/17	0.1	37.75	0	0.00	37.75	0.1	7,545	0.00%
2018/01/16	8.1	38.00	0	0.00	37.95	8.1	7,750	0.10%
2018/01/15	4.1	37.41	0	0.00	37.70	4.1	7,944	0.05%
2018/01/12	150	37.16	0	0.00	37.20	150	8,164	1.84%	大買/鉅額交易
2018/01/11	15	36.95	1	37.20	36.70	14	8,320	0.17%
2018/01/10	569.1	37.41	2	37.15	37.25	567.1	8,355	6.79%	大買/鉅額交易
2018/01/09	37	38.24	36	38.33	38.00	1	8,291	0.01%
2018/01/08	576	38.20	236	38.07	38.00	340	8,252	4.12%	大買/大賣/鉅額交易
2018/01/05	75.1	40.87	1	40.65	41.50	74.1	8,010	0.93%
2018/01/04	43.1	40.41	5	40.73	40.25	38.1	8,136	0.47%
2018/01/03	2.1	40.90	25	40.83	40.95	-22.9	8,418	-0.27%