榮成 (1909)-凱基-中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
15.60
漲跌
▼0.10
漲幅
-0.64%
成交量
1,744張
產業
上市造紙類股
781人加入追蹤

立即追蹤
本地時間:13:30

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

榮成 (1909)籌碼相關－凱基-中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

凱基-中山券商分點個股進出
凱基-中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
2024/05/03	0	0.00	2	15.90	15.70	-2	1,926	-0.10%
2024/04/30	0	15.85	0	0.00	15.60	0	1,867	0.00%
2024/04/29	0	0.00	1	15.80	15.90	-1	1,839	-0.05%
2024/04/25	0	0.00	5	15.80	15.50	-5	1,767	-0.28%
2024/04/23	0	0.00	1	15.05	15.00	-1	1,596	-0.06%
2024/04/22	0	0.00	4	15.10	15.10	-4	1,611	-0.25%
2024/04/18	0	0.00	6	14.65	14.90	-6	1,499	-0.40%
2024/04/16	1	14.50	0	0.00	14.55	1	1,488	0.07%
2024/04/11	0	0.00	2	15.00	14.85	-2	1,415	-0.14%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	2	15.05	15.00	-2	1,327	-0.15%
2024/03/25	1	14.65	5	14.70	14.70	-4	1,183	-0.34%
2024/03/12	0	0.00	2	14.40	14.35	-2	1,210	-0.17%
2024/03/11	0	0.00	2.5	14.28	14.30	-2.5	1,204	-0.21%
2024/03/07	1	14.00	0	0.00	14.05	1	1,198	0.08%
2024/03/06	0	0.00	3	14.45	14.15	-3	1,185	-0.25%
2024/03/05	0	0.00	3.8	14.33	14.35	-3.8	1,171	-0.33%
2024/03/04	0	0.00	5	14.40	14.30	-5	1,159	-0.43%
2024/03/01	0	0.00	0.5	14.05	14.00	-0.5	1,113	-0.05%
2024/02/29	50	13.95	0	0.00	13.95	50	1,115	4.48%
2024/02/27	1	13.95	0	0.00	13.95	1	1,124	0.09%
2024/02/26	0	0.00	2.1	14.10	14.10	-2.1	1,113	-0.19%
2024/02/22	0	0.00	0.2	14.20	14.15	-0.2	1,132	-0.02%
2024/02/21	5	14.20	0	0.00	14.15	5	1,131	0.44%
2024/02/16	0	0.00	0.3	14.15	14.15	-0.3	1,182	-0.03%
2024/02/15	0	0.00	8	14.01	14.00	-8	1,182	-0.68%
2024/01/29	0	0.00	2	14.05	13.90	-2	1,187	-0.17%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/11	0	0.00	2	14.25	14.30	-2	1,313	-0.15%
2024/01/10	0	0.00	4	14.35	14.25	-4	1,425	-0.28%
2024/01/09	1	14.60	0	0.00	14.55	1	1,451	0.07%
2024/01/05	2	14.65	0	0.00	14.70	2	1,591	0.13%
2023/12/28	22	14.80	0	0.00	14.90	22	1,786	1.23%
2023/12/26	0	0.00	2	14.65	14.85	-2	1,808	-0.11%
2023/12/22	0	0.00	50	14.65	14.70	-50	1,818	-2.75%
2023/12/18	5	15.10	0	0.00	15.05	5	1,817	0.28%
2023/12/14	2	14.75	0	0.00	14.60	2	1,763	0.11%
2023/12/13	1	14.50	0	0.00	14.50	1	1,756	0.06%
2023/12/11	1	14.80	1	14.95	14.85	0	1,743	0.00%
2023/12/04	1	15.30	0	0.00	15.30	1	1,756	0.06%
2023/12/01	0	0.00	2	15.05	15.05	-2	1,746	-0.11%
2023/11/29	10	15.00	0	0.00	14.95	10	1,742	0.57%
2023/11/28	0	0.00	2	15.00	14.90	-2	1,739	-0.11%
2023/11/24	4	14.83	0	0.00	14.75	4	1,713	0.23%
2023/11/22	0	0.00	2	14.95	14.95	-2	1,720	-0.12%
2023/11/16	0	0.00	2	14.50	14.60	-2	1,708	-0.12%
2023/11/09	8	14.15	0	0.00	14.10	8	1,710	0.47%
2023/11/02	10	13.90	0	0.00	13.90	10	1,877	0.53%
2023/11/01	2	13.85	0	0.00	13.75	2	1,897	0.11%
2023/10/26	1	14.00	0	0.00	13.95	1	2,034	0.05%
2023/10/20	3	14.08	0	0.00	14.15	3	2,178	0.14%
2023/10/17	0	0.00	2	14.40	14.40	-2	2,124	-0.09%
2023/10/16	4	14.83	1	14.95	14.70	3	2,111	0.14%
2023/10/13	2	14.70	2	14.45	14.40	0	2,031	0.00%
2023/10/11	1	14.25	0	0.00	14.20	1	1,990	0.05%
2023/10/06	18	14.25	0	0.00	14.60	18	1,981	0.91%
2023/10/05	3	14.15	0	0.00	14.15	3	1,963	0.15%
2023/10/04	31	14.49	0	0.00	14.20	31	1,945	1.59%
2023/10/03	20	14.70	0	0.00	14.65	20	1,905	1.05%
2023/09/25	0	0.00	1	14.80	14.75	-1	2,052	-0.05%
2023/09/22	0	0.00	3	14.70	14.75	-3	2,080	-0.14%
2023/09/20	1	14.95	0	0.00	14.90	1	2,195	0.05%
2023/09/13	0	0.00	2	14.85	14.80	-2	2,359	-0.08%
2023/09/04	0	0.00	2	15.20	15.20	-2	2,386	-0.08%
2023/08/30	2	14.85	1	14.80	14.95	1	2,510	0.04%
2023/08/29	0	0.00	1	14.80	14.80	-1	2,536	-0.04%
2023/08/25	0	0.00	1	14.70	14.65	-1	2,579	-0.04%
2023/08/23	0	0.00	1	14.70	14.65	-1	2,578	-0.04%
2023/08/22	1	14.60	0	0.00	14.55	1	2,618	0.04%
2023/08/18	0	0.00	1	14.70	14.70	-1	2,640	-0.04%
2023/08/17	10	14.60	2	14.65	14.60	8	2,647	0.30%
2023/08/16	1	14.70	0	0.00	14.60	1	2,639	0.04%
2023/08/15	10	14.85	4	14.86	14.85	6	2,621	0.23%
2023/08/14	4	14.89	2	14.90	14.85	2	2,618	0.08%
2023/08/11	3	15.47	1	15.75	15.40	2	2,579	0.08%
2023/08/10	3	15.90	0	0.00	15.85	3	2,542	0.12%
2023/08/09	2	16.20	0	0.00	16.20	2	2,543	0.08%
2023/08/08	4	16.43	0.6	16.45	16.45	3.4	2,540	0.13%
2023/08/02	0	0.00	1	17.20	16.80	-1	2,593	-0.04%
2023/07/27	3	16.90	2	16.98	16.90	1	2,463	0.04%
2023/07/24	1	15.95	1	16.40	16.40	0	2,450	0.00%
2023/07/19	2	16.10	0	0.00	16.05	2	3,032	0.07%
2023/07/13	29	16.17	0	0.00	16.15	29	4,147	0.70%
2023/07/12	15	16.30	0	0.00	16.30	15	4,136	0.36%
2023/07/11	28	16.40	0	0.00	16.40	28	4,193	0.67%
2023/07/10	22	16.45	0	0.00	16.40	22	4,185	0.53%
2023/07/07	20	16.58	0	0.00	16.60	20	4,187	0.48%
2023/07/06	1	16.65	0	0.00	16.70	1	4,198	0.02%
2023/07/05	1	17.15	0	0.00	17.10	1	4,134	0.02%
2023/07/03	10	17.20	0	0.00	17.25	10	4,091	0.24%
2023/06/29	10	17.25	7	17.39	17.40	3	4,026	0.07%
2023/06/27	1	16.95	1	16.95	16.95	0	3,918	0.00%
2023/06/26	10	17.08	1	17.30	17.25	9	3,893	0.23%
2023/06/21	3	17.08	1	17.25	17.05	2	3,837	0.05%
2023/06/12	1	16.70	0	0.00	16.70	1	3,859	0.03%
2023/06/09	0	0.00	0.3	16.90	16.95	-0.3	3,901	-0.01%
2023/06/08	0	0.00	3	17.00	16.90	-3	3,922	-0.08%
2023/06/07	1	17.10	0	0.00	17.15	1	3,990	0.03%
2023/06/06	6	17.07	6	17.52	17.10	0	4,027	0.00%
2023/06/05	1	16.80	0	0.00	17.00	1	3,971	0.03%
2023/06/01	0.1	17.05	2	17.10	16.90	-1.9	3,977	-0.05%
2023/05/26	4	16.54	0	0.00	16.45	4	4,015	0.10%
2023/05/24	0	0.00	1	17.10	17.05	-1	4,029	-0.02%
2023/05/23	2	16.95	1	16.85	16.90	1	4,044	0.02%
2023/05/19	0	0.00	2	16.60	16.55	-2	4,101	-0.05%
2023/05/18	1	16.50	0	0.00	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%
2023/05/09	0	0.00	3	17.47	17.10	-3	4,135	-0.07%
2023/05/02	3	17.18	1	17.25	17.20	2	4,531	0.04%
2023/04/27	4	17.43	2	17.65	17.25	2	4,740	0.04%
2023/04/26	2.2	17.54	1	17.55	17.80	1.2	4,738	0.03%
2023/04/25	3	17.47	6.9	17.88	17.50	-3.9	4,695	-0.08%
2023/04/24	7	17.89	3	18.08	18.20	4	4,601	0.09%
2023/04/21	16	18.55	19	18.44	17.40	-3	4,338	-0.07%
2023/04/20	12	18.01	5	18.18	17.60	7	3,709	0.19%
2023/04/17	0	17.85	0	0.00	17.75	0	3,883	0.00%
2023/04/14	12	17.96	11	17.80	17.95	1	4,183	0.02%
2023/04/12	0	0.00	11	17.63	17.45	-11	4,312	-0.26%
2023/04/11	0	0.00	12	17.42	17.50	-12	4,338	-0.28%
2023/03/24	5	16.95	0	0.00	17.05	5	4,748	0.11%
2023/03/22	5	16.70	0	0.00	16.75	5	4,805	0.10%
2023/03/21	3	16.90	0	0.00	16.85	3	4,788	0.06%
2023/03/17	4	16.48	0	0.00	17.10	4	4,788	0.08%
2023/03/14	5	16.98	0	0.00	16.85	5	4,754	0.11%
2023/03/13	2	17.18	0	0.00	17.35	2	4,701	0.04%
2023/03/10	2	17.53	0	0.00	17.55	2	4,684	0.04%
2023/03/09	2	17.95	0	0.00	17.95	2	4,636	0.04%
2023/03/08	4	18.01	0	0.00	18.20	4	4,604	0.09%
2023/03/06	1	18.05	0	0.00	18.10	1	4,575	0.02%
2023/03/03	1	18.35	3	18.40	18.30	-2	4,560	-0.04%
2023/03/01	1	18.60	0	0.00	18.50	1	4,571	0.02%
2023/02/24	0	0.00	1	18.85	18.95	-1	4,556	-0.02%
2023/02/23	0	0.00	1	19.00	18.95	-1	4,543	-0.02%
2023/02/21	0	0.00	12	18.75	18.65	-12	4,546	-0.26%
2023/02/20	0	0.00	26	18.55	18.90	-26	4,597	-0.57%
2023/02/17	0	0.00	1	18.55	18.55	-1	4,603	-0.02%
2023/02/16	6	18.55	0	0.00	18.35	6	4,690	0.13%
2023/02/15	0	0.00	1	18.40	18.40	-1	4,783	-0.02%
2023/02/14	0	0.00	1	18.20	18.20	-1	4,785	-0.02%
2023/02/06	1	18.10	0	0.00	18.10	1	4,691	0.02%
2023/02/03	1	18.80	0	0.00	18.70	1	4,622	0.02%
2023/02/02	1	18.55	1	18.50	18.60	0	4,548	0.00%
2023/02/01	0	0.00	1	18.35	18.65	-1	4,444	-0.02%
2023/01/30	1	18.20	1	18.00	18.30	0	4,170	0.00%
2023/01/17	1	17.05	2	17.35	17.50	-1	3,982	-0.03%
2023/01/16	0	0.00	1	16.95	16.75	-1	3,891	-0.03%
2023/01/11	0	0.00	1	17.30	17.25	-1	3,684	-0.03%
2023/01/10	1	17.20	1	17.35	17.35	0	3,635	0.00%
2023/01/09	25	17.75	7	17.49	17.10	18	3,554	0.51%
2023/01/06	0	0.00	4	17.33	17.25	-4	3,404	-0.12%
2023/01/05	21	17.30	47	17.13	17.20	-26	3,295	-0.79%
2023/01/04	32	17.04	13	16.74	17.15	19	3,003	0.63%
2023/01/03	5	16.37	2	16.55	16.25	3	2,708	0.11%
2022/12/30	2	16.20	1	16.10	16.35	1	2,646	0.04%
2022/12/29	0	0.00	3	15.72	15.80	-3	2,510	-0.12%
2022/12/28	0	0.00	2	16.20	15.85	-2	2,486	-0.08%
2022/12/27	0	0.00	2	16.10	16.10	-2	2,454	-0.08%
2022/12/23	2	15.45	1	15.60	15.55	1	2,367	0.04%
2022/12/22	0	0.00	12	15.79	15.60	-12	2,357	-0.51%
2022/12/21	5	15.25	1	15.25	15.10	4	2,277	0.18%
2022/12/20	7	15.09	0	0.00	15.10	7	2,268	0.31%
2022/12/16	0	0.00	4	16.40	15.80	-4	2,185	-0.18%
2022/12/15	0	0.00	2	15.75	16.05	-2	2,074	-0.10%
2022/12/12	1	15.15	4	15.20	15.20	-3	2,003	-0.15%
2022/12/09	2	15.30	0	0.00	15.35	2	2,021	0.10%
2022/12/07	1	15.45	0	0.00	15.45	1	2,014	0.05%
2022/12/06	12	15.73	0	0.00	15.65	12	1,992	0.60%
2022/12/02	0	0.00	5	16.35	16.30	-5	1,956	-0.26%
2022/12/01	5	16.35	0	0.00	16.30	5	1,971	0.25%
2022/11/24	0	0.00	12	16.50	16.45	-12	2,049	-0.59%
2022/11/23	1	16.00	0	0.00	16.05	1	1,998	0.05%
2022/11/22	2	16.08	0	0.00	16.00	2	2,005	0.10%
2022/11/18	2	16.15	0	0.00	16.10	2	1,976	0.10%
2022/11/16	0	0.00	3	16.90	16.65	-3	1,945	-0.15%
2022/11/15	3	16.53	4	16.59	16.60	-1	1,967	-0.05%
2022/11/14	12	16.53	14	16.63	16.55	-2	1,930	-0.10%
2022/11/11	0	0.00	1	16.30	16.25	-1	1,815	-0.06%
2022/11/10	0	0.00	10	15.68	15.70	-10	1,706	-0.59%
2022/11/07	0	0.00	3	15.27	15.20	-3	1,699	-0.18%
2022/11/04	1	14.85	0	0.00	15.00	1	1,689	0.06%
2022/10/24	0	14.90	0	0.00	14.90	0	1,834	0.00%
2022/10/21	0	14.95	0	0.00	14.90	0	1,825	0.00%
2022/10/20	2	14.80	0	0.00	15.30	2	1,816	0.11%
2022/10/17	0	0.00	4	15.08	15.25	-4	1,772	-0.23%
2022/10/14	0	0.00	1	15.35	15.35	-1	1,792	-0.06%
2022/10/12	0	0.00	2	15.50	15.50	-2	1,779	-0.11%
2022/10/03	2	14.75	2	14.85	14.85	0	1,898	0.00%
2022/09/29	2	14.40	0	0.00	14.50	2	1,931	0.10%
2022/09/28	0	0.00	3	14.35	14.35	-3	1,963	-0.15%
2022/09/26	0	0.00	2	14.75	14.70	-2	2,050	-0.10%
2022/09/22	2	14.90	0	0.00	15.05	2	2,162	0.09%
2022/09/16	2	15.30	0	0.00	15.55	2	2,200	0.09%
2022/09/13	2	15.35	0	0.00	15.25	2	2,267	0.09%
2022/09/08	7	15.14	0	0.00	15.15	7	2,312	0.30%
2022/09/07	4	15.08	0	0.00	15.05	4	2,311	0.17%
2022/09/05	2	16.00	0	0.00	16.00	2	2,331	0.09%
2022/08/31	3	16.57	2	16.55	16.55	1	2,376	0.04%
2022/08/24	0	0.00	11	15.86	15.95	-11	2,362	-0.47%
2022/08/22	10	16.45	4	16.20	16.10	6	2,375	0.25%
2022/08/19	4	15.50	0.1	15.70	15.70	3.9	2,268	0.17%
2022/08/16	0	0.00	9	15.47	15.35	-9	2,273	-0.40%
2022/08/15	20	15.15	20	15.06	15.20	0	2,267	0.00%
2022/08/11	0	0.00	3	14.85	14.85	-3	2,303	-0.13%
2022/08/09	2	14.50	0	0.00	14.70	2	2,389	0.08%
2022/08/08	0	0.00	1	14.70	14.80	-1	2,437	-0.04%
2022/08/05	0	0.00	3	14.85	14.85	-3	2,466	-0.12%
2022/08/04	1	14.75	2	14.75	14.65	-1	2,645	-0.04%
2022/08/03	1	15.25	0	0.00	15.15	1	2,680	0.04%
2022/08/02	6	15.44	0	0.00	15.35	6	2,753	0.22%
2022/07/29	3	15.53	6	15.48	15.50	-3	2,867	-0.10%
2022/07/28	1	15.60	0	0.00	15.55	1	2,899	0.03%
2022/07/25	1	15.85	5	15.90	15.85	-4	3,337	-0.12%
2022/07/22	10	15.60	0	0.00	15.65	10	3,346	0.30%
2022/07/21	0	0.00	26	15.67	15.75	-26	3,396	-0.77%
2022/07/20	0	0.00	0.5	15.40	15.45	-0.5	3,387	-0.02%
2022/07/13	5	15.10	0	0.00	15.05	5	3,472	0.14%
2022/07/12	0	14.60	0	0.00	15.15	0	3,439	0.00%
2022/07/11	5	15.40	0	0.00	15.45	5	3,344	0.15%
2022/07/08	0	0.00	5	15.40	15.40	-5	3,361	-0.15%
2022/07/06	3	15.60	0	0.00	15.40	3	3,361	0.09%
2022/07/04	0	0.00	0.1	16.45	16.05	-0.1	3,316	0.00%
2022/07/01	0	0.00	10	16.23	16.10	-10	3,294	-0.30%
2022/06/29	0	0.00	0.3	17.40	17.30	-0.3	3,212	-0.01%
2022/06/28	1	17.60	0	0.00	17.45	1	3,221	0.03%
2022/06/27	3	17.55	3	17.60	17.60	0	3,231	0.00%
2022/06/21	2	17.45	0	0.00	17.50	2	3,336	0.06%
2022/06/20	2	17.25	0	0.00	17.15	2	3,337	0.06%
2022/06/14	0	17.50	0	0.00	17.50	0	3,375	0.00%
2022/06/09	0	0.00	2	18.30	18.40	-2	3,420	-0.06%
2022/06/06	0	0.00	1	18.35	18.30	-1	3,536	-0.03%
2022/06/02	0	18.40	0	0.00	18.05	0	3,693	0.00%
2022/05/30	0	0.00	10	18.30	18.35	-10	3,840	-0.26%
2022/05/24	1	18.00	0	0.00	17.85	1	3,962	0.03%
2022/05/23	3	18.05	0	0.00	18.05	3	3,985	0.08%
2022/05/20	2	17.85	0	0.00	17.95	2	4,051	0.05%
2022/05/17	1	17.55	0	0.00	17.70	1	4,040	0.02%
2022/05/16	1	17.40	0	0.00	17.55	1	4,012	0.02%
2022/05/13	3	17.80	3	17.50	17.80	0	3,958	0.00%
2022/05/12	11	17.96	1.1	17.50	17.30	9.9	3,961	0.25%
2022/05/11	9	19.04	3	18.82	18.75	6	3,796	0.16%
2022/05/10	1	19.35	0	0.00	19.35	1	3,739	0.03%
2022/05/05	1	20.35	1	20.35	20.35	0	3,816	0.00%
2022/05/04	0	20.65	0	0.00	20.30	0	3,881	0.00%
2022/05/03	8	21.42	9	21.12	20.70	-1	3,859	-0.03%
2022/04/28	1	20.00	0	0.00	20.50	1	3,595	0.03%
2022/04/27	0	19.90	0	0.00	20.05	0	3,623	0.00%
2022/04/25	2	20.55	4	20.70	20.45	-2	3,639	-0.05%
2022/04/22	2	21.30	2	21.43	21.40	0	3,660	0.00%
2022/04/21	0	0.00	1	21.25	21.15	-1	3,674	-0.03%
2022/04/20	5	21.09	2	21.10	21.15	3	3,701	0.08%
2022/04/14	4	20.95	4	21.10	21.05	0	3,967	0.00%
2022/04/11	2	20.78	0	0.00	20.75	2	4,033	0.05%
2022/04/07	1	21.20	2	21.40	20.90	-1	4,086	-0.02%
2022/04/06	6	21.51	3	21.47	21.50	3	4,130	0.07%
2022/03/31	0	0.00	1	21.40	21.40	-1	4,465	-0.02%
2022/03/30	1	21.30	0	0.00	21.30	1	4,694	0.02%
2022/03/28	0	0.00	1	21.50	21.50	-1	4,754	-0.02%
2022/03/25	2	20.95	0	0.00	20.90	2	4,695	0.04%
2022/03/23	2	21.35	2	21.35	21.35	0	4,694	0.00%
2022/03/21	2	21.45	0	0.00	21.50	2	4,885	0.04%
2022/03/17	1	20.85	1	20.95	20.95	0	5,248	0.00%
2022/03/15	2	20.53	1	20.50	20.40	1	5,354	0.02%
2022/03/14	0	0.00	10	21.10	20.85	-10	5,376	-0.19%
2022/03/11	1	20.60	1	20.55	20.60	0	5,421	0.00%
2022/03/10	0	0.00	22	20.46	20.40	-22	5,400	-0.41%
2022/03/08	14	19.45	6	19.25	19.20	8	5,494	0.15%
2022/03/07	10	20.34	0	0.00	20.15	10	5,424	0.18%
2022/03/04	7	21.49	2	21.50	21.45	5	5,458	0.09%
2022/03/03	1	21.70	0	0.00	21.70	1	5,550	0.02%
2022/03/02	3	21.65	0	0.00	21.65	3	5,616	0.05%
2022/03/01	1	21.80	0	0.00	21.80	1	5,678	0.02%
2022/02/25	1	21.70	6	21.60	21.60	-5	5,733	-0.09%
2022/02/24	4	21.83	1	21.70	21.70	3	5,783	0.05%
2022/02/22	2	22.58	0	0.00	22.45	2	5,772	0.03%
2022/02/21	6	23.14	7	23.14	23.20	-1	5,849	-0.02%
2022/02/18	1	22.60	1	22.55	22.50	0	5,964	0.00%
2022/02/17	1	22.55	0	0.00	22.55	1	6,082	0.02%
2022/02/16	2	22.35	0	0.00	22.50	2	6,176	0.03%
2022/02/15	2	22.50	19	22.46	22.30	-17	6,216	-0.27%
2022/02/14	26	22.50	0	0.00	22.40	26	6,296	0.41%
2022/02/10	1	23.30	2	23.25	23.20	-1	6,373	-0.02%
2022/02/09	1	23.10	35	23.16	23.20	-34	6,444	-0.53%
2022/02/08	0	0.00	2	22.90	23.10	-2	6,500	-0.03%
2022/02/07	3	22.43	3	22.60	22.70	0	6,516	0.00%
2022/01/26	0	0.00	1	22.20	22.05	-1	6,721	-0.01%
2022/01/25	2	22.13	0	0.00	22.05	2	7,132	0.03%
2022/01/21	0	22.95	0	0.00	22.85	0	7,444	0.00%
2022/01/20	2	22.90	5	23.15	23.25	-3	7,536	-0.04%
2022/01/18	1	23.30	0	0.00	22.90	1	7,684	0.01%
2022/01/17	1	22.85	0	0.00	22.95	1	7,695	0.01%
2022/01/14	1	23.20	0	0.00	23.15	1	7,691	0.01%
2022/01/13	0	0.00	1	23.60	23.60	-1	7,693	-0.01%
2022/01/12	2	22.98	1	23.55	23.55	1	7,741	0.01%
2022/01/11	1	23.15	2.1	23.15	23.10	-1.1	7,689	-0.01%
2022/01/10	3	23.20	3	23.40	23.45	0	7,762	0.00%
2022/01/07	10	23.61	2	23.60	23.50	8	7,758	0.10%
2022/01/06	2	23.90	2	23.75	23.80	0	7,744	0.00%
2022/01/05	2	23.80	7	23.90	23.80	-5	7,888	-0.06%
2022/01/04	3	23.90	1	23.95	23.90	2	8,033	0.02%
2022/01/03	1	24.00	1	24.15	24.10	0	8,236	0.00%
2021/12/29	5	24.20	0	0.00	24.45	5	8,814	0.06%
2021/12/27	19.2	24.80	2	24.95	24.55	17.2	8,969	0.19%
2021/12/24	18	24.35	17	24.59	24.55	1	8,872	0.01%
2021/12/23	0	0.00	8	24.01	24.20	-8	8,763	-0.09%
2021/12/22	2	24.00	2	23.85	23.85	0	8,899	0.00%
2021/12/21	1	23.65	0	0.00	23.85	1	9,672	0.01%
2021/12/20	0	0.00	5	23.85	23.75	-5	10,919	-0.05%
2021/12/17	0	0.00	10	23.73	23.70	-10	11,626	-0.09%
2021/12/16	7	23.45	0	0.00	23.40	7	11,709	0.06%
2021/12/15	14	23.49	0	0.00	23.50	14	11,757	0.12%
2021/12/14	4	23.85	27	23.98	23.60	-23	11,674	-0.20%
2021/12/13	0	23.85	0	0.00	23.65	0	11,356	0.00%
2021/12/10	7	23.84	0	0.00	23.80	7	11,436	0.06%
2021/12/09	3.4	24.28	2	24.15	24.10	1.4	11,418	0.01%
2021/12/08	2.5	24.54	13	24.46	24.50	-10.5	11,350	-0.09%
2021/12/06	2.5	24.50	10	24.50	24.60	-7.5	11,348	-0.07%
2021/12/03	40	24.73	4	24.95	24.55	36	11,460	0.31%
2021/12/02	3	24.47	7	24.74	24.55	-4	11,521	-0.03%
2021/12/01	2	23.78	0	24.10	24.10	2	11,489	0.02%
2021/11/30	4	23.80	6	24.18	24.15	-2	11,498	-0.02%
2021/11/29	8	23.64	8	23.52	23.70	0	11,497	0.00%
2021/11/26	4	24.53	1	25.15	24.35	3	11,492	0.03%
2021/11/24	0	0.00	1	24.90	24.90	-1	11,883	-0.01%
2021/11/23	3	24.38	2	24.35	24.30	1	12,181	0.01%
2021/11/19	0	0.00	10	25.00	25.00	-10	12,794	-0.08%
2021/11/18	0	0.00	2	25.20	25.35	-2	13,135	-0.02%
2021/11/17	12	24.84	0	0.00	24.90	12	13,576	0.09%
2021/11/16	6	25.43	9	25.58	25.45	-3	14,031	-0.02%
2021/11/15	10	25.35	40	25.06	25.00	-30	14,288	-0.21%
2021/11/12	11	25.35	1	25.40	25.35	10	14,419	0.07%
2021/11/11	0	0.00	1	25.20	25.25	-1	14,487	-0.01%
2021/11/10	1	25.85	1	25.40	25.25	0	14,686	0.00%
2021/11/08	10	25.55	4	25.49	25.50	6	14,830	0.04%
2021/11/05	10	25.00	10	24.80	25.20	0	14,893	0.00%
2021/11/04	6	25.07	30	25.03	25.10	-24	14,941	-0.16%
2021/11/03	2	25.48	6	25.60	25.55	-4	14,868	-0.03%
2021/11/02	17	25.66	21	25.64	25.75	-4	14,598	-0.03%
2021/11/01	6	24.70	21	24.85	24.70	-15	14,140	-0.11%
2021/10/29	7	23.66	2	23.85	24.00	5	13,986	0.04%
2021/10/28	10	23.25	0	0.00	23.25	10	13,892	0.07%
2021/10/27	12	23.27	20	23.40	23.20	-8	13,948	-0.06%
2021/10/26	16	23.68	0	0.00	23.50	16	13,963	0.11%
2021/10/25	5	23.85	5	24.05	24.15	0	14,064	0.00%
2021/10/22	26	23.86	0	0.00	23.85	26	14,236	0.18%
2021/10/21	8	24.01	10	24.10	24.25	-2	14,331	-0.01%
2021/10/19	3	23.73	0	0.00	23.75	3	14,536	0.02%
2021/10/13	2	23.20	1	23.85	22.95	1	14,981	0.01%
2021/10/12	8	23.34	2	23.50	23.35	6	15,093	0.04%
2021/10/08	18	24.44	5	24.60	23.80	13	15,197	0.09%
2021/10/07	4	24.43	0	0.00	24.60	4	15,341	0.03%
2021/10/06	22	25.00	0	0.00	24.40	22	15,683	0.14%
2021/10/05	1	25.50	1	25.45	26.20	0	15,845	0.00%
2021/10/04	2	26.80	0	0.00	26.00	2	16,253	0.01%
2021/10/01	5	27.21	0	0.00	26.60	5	17,458	0.03%
2021/09/30	52	27.48	2	27.90	28.15	50	19,544	0.26%
2021/09/29	3	28.05	0	0.00	27.35	3	20,578	0.01%
2021/09/28	17.5	28.65	12	27.99	28.00	5.5	20,798	0.03%
2021/09/27	57	29.10	34	29.12	29.10	23	20,738	0.11%
2021/09/24	16	27.78	30	27.70	27.50	-14	20,876	-0.07%
2021/09/23	0	0.00	2	25.93	26.30	-2	21,071	-0.01%
2021/09/22	5	25.30	1	25.55	25.15	4	21,199	0.02%
2021/09/17	12	26.08	0	0.00	25.90	12	21,437	0.06%
2021/09/16	1	26.25	0	0.00	26.20	1	21,692	0.00%
2021/09/14	3	26.43	11	26.60	26.50	-8	23,056	-0.03%
2021/09/13	0	0.00	26	26.75	26.95	-26	24,384	-0.11%
2021/09/09	1	26.75	5	26.79	26.85	-4	25,064	-0.02%
2021/09/08	6	26.40	0	0.00	26.15	6	25,148	0.02%
2021/09/07	18	26.80	10	26.80	26.85	8	25,156	0.03%
2021/09/06	6	27.01	1	27.35	27.05	5	25,237	0.02%
2021/09/03	1	27.50	0	0.00	27.35	1	25,676	0.00%
2021/09/02	38	27.58	6	27.40	27.40	32	26,116	0.12%
2021/09/01	1	28.30	2	28.23	28.05	-1	26,306	0.00%
2021/08/31	12	28.47	2	28.25	28.20	10	26,884	0.04%
2021/08/30	9	28.75	1	28.75	28.80	8	28,273	0.03%
2021/08/27	11	30.12	0	0.00	29.80	11	28,864	0.04%
2021/08/26	3	30.40	65	30.41	30.40	-62	30,057	-0.21%
2021/08/25	0	29.85	2	30.33	29.80	-2	30,309	-0.01%
2021/08/24	1	29.50	9	29.96	30.20	-8	30,105	-0.03%
2021/08/23	2	29.18	45	29.69	29.80	-43	29,992	-0.14%
2021/08/20	3	29.15	17	28.89	29.35	-14	29,683	-0.05%
2021/08/19	4	27.59	19	27.75	27.25	-15	29,232	-0.05%
2021/08/18	4	26.73	1	26.50	27.65	3	28,981	0.01%
2021/08/17	4	27.45	4	28.05	27.20	0	29,034	0.00%
2021/08/16	1	27.95	2	28.03	28.20	-1	29,325	0.00%
2021/08/13	5	27.55	29	27.87	27.70	-24	29,278	-0.08%
2021/08/12	14	27.56	36	27.38	27.45	-22	29,479	-0.07%
2021/08/11	30	27.20	39	27.49	27.25	-9	29,712	-0.03%
2021/08/10	5	27.60	10	27.79	27.80	-5	30,267	-0.02%
2021/08/09	10	27.50	10	27.50	27.50	0	30,588	0.00%
2021/08/06	50	27.70	59	27.54	27.50	-9	30,886	-0.03%
2021/08/05	32	27.83	0	0.00	27.70	32	31,285	0.10%
2021/08/04	10	28.00	15	28.00	28.00	-5	32,036	-0.02%
2021/08/03	2	27.75	2	27.85	27.90	0	33,285	0.00%
2021/08/02	5	27.42	5.4	27.90	28.10	-0.4	33,857	0.00%
2021/07/30	8	28.42	0	0.00	28.25	8	33,900	0.02%
2021/07/29	4	28.61	23	28.11	28.85	-19	34,038	-0.06%
2021/07/28	41	26.51	5	26.65	26.75	36	34,043	0.11%
2021/07/27	10	27.45	42	27.68	27.50	-32	34,246	-0.09%
2021/07/26	1	28.35	0	0.00	28.10	1	34,397	0.00%
2021/07/23	104	28.84	111	28.78	29.00	-7	34,542	-0.02%	大買/大賣/
2021/07/22	17	28.01	52	27.99	27.90	-35	34,617	-0.10%
2021/07/21	13	27.96	0	0.00	27.95	13	34,729	0.04%
2021/07/20	15	29.06	15	28.78	28.70	0	35,260	0.00%
2021/07/19	39	29.71	39	29.70	29.75	0	35,762	0.00%
2021/07/16	21	29.73	21	29.55	29.55	0	37,051	0.00%
2021/07/15	2	28.55	9	28.89	29.80	-7	37,296	-0.02%
2021/07/14	123	28.79	60	28.69	28.65	63	37,389	0.17%	大買/
2021/07/13	49	29.80	129	28.88	28.55	-80	37,654	-0.21%	大賣/
2021/07/12	98	30.62	39	31.02	30.00	59	37,373	0.16%
2021/07/09	122	30.56	118	30.93	30.60	4	37,170	0.01%	大買/大賣/
2021/07/08	49	31.59	60	31.14	31.20	-11	37,200	-0.03%
2021/07/07	11	31.99	52	32.31	33.00	-41	37,498	-0.11%
2021/07/06	32	30.64	36.4	30.35	30.20	-4.4	36,604	-0.01%
2021/07/05	81	29.01	19	29.29	29.30	62	35,690	0.17%
2021/07/02	21	29.24	28	29.75	28.75	-7	35,679	-0.02%
2021/07/01	45	29.80	74	29.54	29.15	-29	35,241	-0.08%
2021/06/30	20	29.16	40	28.79	29.10	-20	34,075	-0.06%
2021/06/29	68	28.20	52	28.00	27.95	16	33,456	0.05%
2021/06/28	17	27.86	58	27.68	28.05	-41	33,345	-0.12%
2021/06/25	32	28.23	25	28.35	28.40	7	33,139	0.02%
2021/06/24	147	28.25	148	28.21	28.05	-1	33,230	0.00%	大買/大賣/
2021/06/23	227	28.89	205	28.51	28.00	22	32,962	0.07%	大買/大賣/
2021/06/22	169	28.44	80	28.64	28.35	89	32,133	0.28%	大買/
2021/06/21	22	26.68	44.3	26.50	27.20	-22.3	31,048	-0.07%
2021/06/18	2	26.13	5.6	26.12	26.20	-3.6	30,521	-0.01%
2021/06/17	12	26.00	6	26.15	26.05	6	30,515	0.02%
2021/06/16	18	26.02	3	26.10	25.75	15	30,607	0.05%
2021/06/15	11	25.88	14	26.37	26.20	-3	30,771	-0.01%
2021/06/11	35	25.87	23	26.08	25.80	12	30,806	0.04%
2021/06/09	8	26.09	3	26.10	25.80	5	30,328	0.02%
2021/06/08	22	26.85	22	26.81	26.95	0	30,281	0.00%
2021/06/07	25	27.18	123	26.96	26.75	-98	30,078	-0.33%	大賣/
2021/06/04	223	26.54	119	26.10	25.45	104	29,176	0.36%	大買/大賣/鉅額交易
2021/06/03	32	26.11	29	26.40	26.30	3	28,926	0.01%
2021/06/02	30	25.05	33	25.03	25.00	-3	27,737	-0.01%
2021/06/01	15	23.50	6	24.01	24.05	9	27,738	0.03%
2021/05/31	11	23.97	50	23.85	23.45	-39	28,031	-0.14%
2021/05/28	52	23.26	4	23.41	23.40	48	28,241	0.17%
2021/05/27	10	22.90	13	22.70	22.55	-3	28,840	-0.01%
2021/05/25	3	22.45	4	22.94	22.45	-1	29,170	0.00%
2021/05/24	43.1	22.09	84.1	22.61	22.50	-41	29,306	-0.14%
2021/05/21	5	21.25	51	21.56	21.80	-46	29,216	-0.16%
2021/05/20	56	21.16	6	21.15	20.90	50	29,656	0.17%
2021/05/19	21.3	21.01	17	21.54	21.65	4.3	29,814	0.01%
2021/05/18	7.2	20.77	6	20.50	21.40	1.2	29,967	0.00%
2021/05/17	12	19.84	0	0.00	19.75	12	29,750	0.04%
2021/05/14	25	23.07	6	21.97	21.90	19	29,442	0.06%
2021/05/13	24	22.69	22	22.70	22.75	2	29,129	0.01%
2021/05/12	67	25.93	40	25.72	24.30	27	28,784	0.09%
2021/05/11	143	28.51	167	28.63	27.00	-24	28,130	-0.09%	大買/大賣/
2021/05/10	16.1	27.97	34	27.90	27.70	-17.9	26,837	-0.07%
2021/05/07	1	25.45	5	26.25	26.30	-4	26,299	-0.02%
2021/05/06	5	26.39	8	26.56	26.05	-3	26,174	-0.01%
2021/05/05	0	0.00	12	26.48	26.20	-12	26,135	-0.05%
2021/05/04	5	26.20	5	25.98	25.65	0	26,011	0.00%
2021/05/03	4	28.70	16	28.56	27.75	-12	25,692	-0.05%
2021/04/29	7	29.00	3	29.38	29.20	4	25,556	0.02%
2021/04/28	7	29.44	339	29.44	29.50	-332	25,490	-1.30%	大賣/鉅額交易
2021/04/27	16	29.02	10	29.04	29.05	6	25,392	0.02%
2021/04/26	36	29.60	31	29.78	29.45	5	25,277	0.02%
2021/04/23	15	28.34	18	28.84	28.80	-3	24,765	-0.01%
2021/04/22	5	28.85	4	29.10	28.15	1	24,382	0.00%
2021/04/21	12	28.59	10	28.44	28.50	2	23,289	0.01%
2021/04/20	6.2	27.92	10	28.08	28.15	-3.8	22,959	-0.02%
2021/04/19	9	28.41	19.3	28.54	28.60	-10.3	22,984	-0.04%
2021/04/16	8	27.34	25	26.78	27.35	-17	22,491	-0.08%
2021/04/15	11	26.94	10	26.81	26.55	1	22,548	0.00%
2021/04/14	13.2	26.38	70	26.44	26.50	-56.9	22,414	-0.25%
2021/04/13	52.4	29.12	50	28.85	27.45	2.4	22,241	0.01%
2021/04/12	190	26.89	138	26.46	27.70	52	21,035	0.25%	大買/大賣/
2021/04/09	20	25.35	149	25.24	25.20	-129	20,166	-0.64%	大賣/鉅額交易
2021/04/08	95	25.80	6	25.45	25.75	89	20,195	0.44%
2021/04/07	9	25.32	2.3	25.13	25.20	6.7	20,189	0.03%
2021/04/06	77	25.53	27.6	25.51	25.45	49.4	21,139	0.23%
2021/04/01	12	25.11	4	25.21	25.40	8	21,886	0.04%
2021/03/31	13	25.28	0	0.00	25.00	13	22,025	0.06%
2021/03/30	1	25.10	0	0.00	25.05	1	22,293	0.00%
2021/03/29	20	25.30	36	25.17	25.15	-16	22,530	-0.07%
2021/03/26	13	24.62	1	24.65	24.65	12	22,966	0.05%
2021/03/25	346	24.69	1	24.75	24.35	345	23,415	1.47%	大買/鉅額交易
2021/03/24	0	0.00	4	24.71	24.70	-4	23,412	-0.02%
2021/03/22	11	24.35	0	0.00	24.55	11	24,839	0.04%
2021/03/19	3	24.35	2	24.25	24.35	1	25,482	0.00%
2021/03/18	111	24.61	0	0.00	24.65	111	25,393	0.44%	大買/鉅額交易
2021/03/17	12	24.93	51	24.61	25.00	-39	25,353	-0.15%
2021/03/16	2	25.45	52	25.34	25.05	-50	25,596	-0.20%
2021/03/15	1	26.15	1.2	26.58	26.00	-0.2	25,472	0.00%
2021/03/12	2	26.50	155	25.83	26.50	-153	25,862	-0.59%	大賣/鉅額交易
2021/03/11	40	26.72	2	26.95	26.20	38	25,667	0.15%
2021/03/10	137	26.37	19	26.33	26.60	118	25,320	0.47%	大買/鉅額交易
2021/03/09	1	26.00	15	26.06	26.60	-14	24,847	-0.06%
2021/03/08	1	25.70	2.1	25.69	25.25	-1.1	24,442	0.00%
2021/03/05	8	25.01	25	24.50	25.10	-17	24,446	-0.07%
2021/03/04	13	25.57	9	25.58	25.35	4	24,527	0.02%
2021/03/03	2	24.98	26	24.87	25.10	-24	24,643	-0.10%
2021/03/02	36	25.51	5	25.31	23.85	31	24,673	0.13%
2021/02/26	5	24.45	11	24.78	24.55	-6	23,870	-0.03%
2021/02/25	0	0.00	12	24.48	24.50	-12	23,628	-0.05%
2021/02/24	38	24.18	40	24.45	23.75	-2	23,315	-0.01%
2021/02/23	0	0.00	33.7	24.97	24.90	-33.7	22,923	-0.15%
2021/02/22	3.5	24.42	7	24.55	24.40	-3.6	22,613	-0.02%
2021/02/19	7	24.00	5.8	23.61	24.00	1.2	21,988	0.01%
2021/02/18	37	23.33	26	23.23	23.40	11	21,673	0.05%
2021/02/17	6	22.11	148	22.14	22.60	-142	21,185	-0.67%	大賣/鉅額交易
2021/02/04	0	0.00	1	20.20	20.60	-1	21,036	0.00%
2021/02/03	30	20.27	16	20.21	20.10	14	21,083	0.07%
2021/02/02	10	19.70	0	0.00	20.10	10	21,054	0.05%
2021/02/01	0	0.00	1	19.35	19.80	-1	21,016	0.00%
2021/01/29	8	19.52	2	19.75	19.45	6	20,990	0.03%
2021/01/28	2	19.55	1	19.60	19.55	1	20,941	0.00%
2021/01/27	3	19.80	0	0.00	19.45	3	20,916	0.01%
2021/01/26	33	19.91	0	0.00	19.70	33	20,753	0.16%
2021/01/25	15	19.67	0	0.00	20.25	15	20,681	0.07%
2021/01/22	16	19.52	0	0.00	19.80	16	20,700	0.08%
2021/01/21	10	19.95	1	19.55	19.55	9	20,658	0.04%
2021/01/20	11	19.90	1	19.60	19.70	10	20,550	0.05%
2021/01/19	1	20.90	1	20.45	20.45	0	20,529	0.00%
2021/01/18	15	20.24	1	20.20	20.75	14	20,590	0.07%
2021/01/15	10	20.65	5	20.42	20.50	5	20,512	0.02%
2021/01/14	6.2	21.40	52	20.95	21.10	-45.8	20,317	-0.23%
2021/01/13	30	21.69	0	0.00	21.50	30	20,062	0.15%
2021/01/12	38	22.00	26	22.04	21.65	12	19,936	0.06%
2021/01/11	18	22.84	6	22.92	22.75	12	19,579	0.06%
2021/01/08	9	22.79	6	22.98	23.00	3	19,476	0.02%
2021/01/07	0.3	22.55	4	22.61	22.35	-3.7	19,165	-0.02%
2021/01/06	9	22.72	8	22.69	22.30	1	19,005	0.01%
2021/01/05	1	22.35	98.9	22.30	22.40	-97.9	18,620	-0.53%
2021/01/04	186	23.45	140	23.70	23.00	46	18,298	0.25%	大買/大賣/
2020/12/31	20	23.11	2.6	23.02	23.25	17.4	17,806	0.10%
2020/12/30	26	23.32	15	23.50	23.20	11	17,598	0.06%
2020/12/29	44	24.06	21.1	23.24	23.55	22.9	17,264	0.13%
2020/12/28	38	22.57	54	23.31	23.30	-16	16,048	-0.10%
2020/12/25	9.8	22.28	15	22.80	22.00	-5.2	15,075	-0.03%
2020/12/24	22	22.22	9	22.47	22.60	13	14,630	0.09%
2020/12/23	32	22.09	22	21.95	21.85	10	14,265	0.07%
2020/12/22	21	21.90	33	22.70	21.10	-12	14,034	-0.09%
2020/12/21	42	22.05	43	22.08	22.15	-1	13,356	-0.01%
2020/12/18	23	21.59	61	21.20	21.70	-38	12,909	-0.29%
2020/12/17	11	21.56	32	21.61	21.65	-21	12,765	-0.16%
2020/12/16	84	21.76	59	21.85	21.95	25	12,331	0.20%
2020/12/15	46	20.92	54	20.70	20.85	-8	11,296	-0.07%
2020/12/14	7	20.01	50	20.04	20.05	-43	10,747	-0.40%
2020/12/11	46	19.71	18	20.00	19.70	28	11,001	0.25%
2020/12/10	20	20.41	69	20.46	20.05	-49	10,978	-0.45%
2020/12/09	32	19.73	39	19.93	20.05	-7	10,723	-0.07%
2020/12/08	18	19.80	7	19.44	19.80	11	10,876	0.10%
2020/12/07	10	18.77	0.3	18.75	18.60	9.7	10,537	0.09%
2020/12/04	26	18.64	3	18.82	18.75	23	10,758	0.21%
2020/12/03	11	18.65	1	18.80	18.65	10	10,834	0.09%
2020/12/02	35.1	19.74	46	19.26	19.20	-10.9	10,983	-0.10%
2020/12/01	63	19.44	155	19.17	19.40	-92	10,885	-0.85%	大賣/
2020/11/30	8	19.08	12	19.16	19.05	-4	10,762	-0.04%
2020/11/27	10	18.55	32	18.53	18.50	-22	10,297	-0.21%
2020/11/26	16	17.56	21	17.69	18.10	-5	10,050	-0.05%
2020/11/25	2	17.10	3	17.23	16.95	-1	10,420	-0.01%
2020/11/24	15	16.86	2	17.00	16.85	13	11,456	0.11%
2020/11/23	24	16.88	0	0.00	16.80	24	12,322	0.19%
2020/11/18	6	17.11	34	17.10	17.05	-28	12,690	-0.22%
2020/11/17	6	17.12	1	17.00	17.10	5	12,685	0.04%
2020/11/16	2	16.95	0	0.00	16.80	2	12,703	0.02%
2020/11/13	42	17.62	7	17.09	16.85	35	12,720	0.28%
2020/11/11	45	17.13	5	16.89	17.05	40	12,385	0.32%
2020/11/09	41	16.60	0	0.00	16.50	41	12,306	0.33%
2020/11/06	4	16.08	1	16.05	16.00	3	12,252	0.02%
2020/11/05	5	16.15	0	0.00	16.20	5	12,325	0.04%
2020/11/04	0	0.00	5	16.40	16.35	-5	12,490	-0.04%
2020/11/03	0	0.00	10	16.40	16.35	-10	12,468	-0.08%
2020/10/30	5	16.30	0	0.00	16.10	5	12,590	0.04%
2020/10/29	8	16.40	0	0.00	16.45	8	12,502	0.06%
2020/10/28	1	16.95	0	0.00	16.80	1	12,444	0.01%
2020/10/27	16	17.38	17	17.36	17.35	-1	12,406	-0.01%
2020/10/26	87	17.24	31	17.45	17.40	56	12,249	0.46%
2020/10/20	5	16.10	1	15.90	16.00	4	11,898	0.03%
2020/10/19	15	16.18	0	0.00	16.25	15	11,898	0.13%
2020/10/16	0	0.00	12	16.40	16.15	-12	11,900	-0.10%
2020/10/08	1	16.95	0	0.00	16.80	1	12,442	0.01%
2020/10/05	1	16.70	0	0.00	16.70	1	12,445	0.01%
2020/09/30	3	16.75	3	16.80	16.75	0	12,476	0.00%
2020/09/29	3	16.85	3	17.00	16.75	0	12,585	0.00%
2020/09/28	2	16.85	3	16.83	16.90	-1	12,652	-0.01%
2020/09/25	6	16.76	5	17.00	16.50	1	12,726	0.01%
2020/09/24	11	17.13	2	17.00	16.70	9	12,623	0.07%
2020/09/23	3	17.60	5	17.60	17.65	-2	12,487	-0.02%
2020/09/22	11	17.44	3	17.45	17.45	8	12,466	0.06%
2020/09/21	7	18.06	0	0.00	17.90	7	12,326	0.06%
2020/09/18	14	18.46	12	18.25	18.25	2	12,286	0.02%
2020/09/17	14	18.35	8	18.43	18.20	6	12,245	0.05%
2020/09/16	15	18.41	43	18.29	18.55	-28	12,087	-0.23%
2020/09/15	8	17.99	28	17.96	17.90	-20	11,716	-0.17%
2020/09/14	30	17.74	38	17.76	17.70	-8	11,687	-0.07%
2020/09/11	8	17.58	12	17.92	17.45	-4	11,673	-0.03%
2020/09/10	16	17.61	31	17.55	17.70	-15	11,860	-0.13%
2020/09/09	13	17.53	24	17.51	17.45	-11	12,503	-0.09%
2020/09/08	12	17.45	2	17.45	17.25	10	12,463	0.08%
2020/09/07	3	17.15	4	17.54	17.40	-1	12,358	-0.01%
2020/09/04	10	16.95	2	16.85	17.05	8	12,113	0.07%
2020/09/03	11	17.15	14	16.98	17.20	-3	12,388	-0.02%
2020/09/01	1	16.95	117	17.07	17.05	-116	12,117	-0.96%	大賣/鉅額交易
2020/08/31	5	17.11	21	17.14	17.45	-16	11,852	-0.13%
2020/08/28	51	16.43	25	16.32	16.40	26	11,091	0.23%
2020/08/27	86	15.47	10	15.15	15.15	76	10,286	0.74%
2020/08/26	2	14.85	10	15.20	15.30	-8	9,435	-0.08%
2020/08/25	1	13.95	0	0.00	13.95	1	9,154	0.01%
2020/08/24	1	13.95	8	13.99	13.90	-7	9,251	-0.08%
2020/08/20	4	14.05	0	0.00	13.75	4	9,783	0.04%
2020/08/17	0	0.00	1	15.05	15.05	-1	9,622	-0.01%
2020/08/14	2	15.00	0	0.00	15.00	2	9,567	0.02%
2020/08/13	2	15.05	5	14.98	14.90	-3	9,576	-0.03%
2020/08/12	0	0.00	2	14.85	14.80	-2	9,882	-0.02%
2020/08/11	10	15.09	0	0.00	15.05	10	9,856	0.10%
2020/08/10	1	15.20	3	15.13	15.00	-2	9,791	-0.02%
2020/08/06	2	14.95	7	14.79	14.90	-5	9,658	-0.05%
2020/08/04	0	0.00	100	14.29	14.30	-100	9,604	-1.04%
2020/08/03	4	14.55	353	14.35	14.40	-349	9,745	-3.58%	大賣/鉅額交易
2020/07/30	1	14.30	0	0.00	14.25	1	10,280	0.01%
2020/07/27	3	14.18	0	0.00	14.15	3	10,380	0.03%
2020/07/22	10	14.95	0	0.00	14.90	10	10,392	0.10%
2020/07/21	0	0.00	1	15.15	14.90	-1	10,347	-0.01%
2020/07/20	450	15.08	1	15.00	15.10	449	10,242	4.38%	大買/鉅額交易
2020/07/16	0	0.00	2	14.95	14.90	-2	10,092	-0.02%
2020/07/15	6	15.22	11	14.98	14.75	-5	10,012	-0.05%
2020/07/09	0	0.00	0.1	14.40	14.40	-0.1	10,033	0.00%
2020/07/07	2	14.90	3	14.43	14.45	-1	9,954	-0.01%
2020/07/06	5	14.46	3	14.50	14.70	2	9,943	0.02%
2020/07/02	0	0.00	2	14.13	14.15	-2	10,050	-0.02%
2020/06/30	2	14.05	0.7	14.20	14.25	1.3	10,164	0.01%
2020/06/29	3	14.07	0	0.00	14.00	3	10,181	0.03%
2020/06/24	0	0.00	10	14.20	14.20	-10	10,114	-0.10%
2020/06/23	1	14.40	10	14.40	14.30	-9	10,084	-0.09%
2020/06/22	2	14.40	0	0.00	14.55	2	10,079	0.02%
2020/06/19	3	14.62	2	14.60	14.45	1	10,290	0.01%
2020/06/18	3	14.83	9	14.94	14.85	-6	10,179	-0.06%
2020/06/17	10	15.07	7	15.15	14.75	3	10,112	0.03%
2020/06/16	8	14.68	13	14.58	15.10	-5	9,644	-0.05%
2020/06/15	11	14.03	19	14.14	13.75	-8	8,973	-0.09%
2020/06/12	1	13.05	0	0.00	13.45	1	8,919	0.01%
2020/06/11	1	13.60	94	13.71	13.60	-93	9,002	-1.03%
2020/06/10	32	14.24	46	14.23	13.85	-14	9,104	-0.15%
2020/06/09	10	13.70	3	13.75	13.90	7	9,041	0.08%
2020/06/08	0	0.00	2	13.45	13.50	-2	9,310	-0.02%
2020/06/04	1	13.50	8	13.51	13.45	-7	9,736	-0.07%
2020/06/03	4	13.93	9	13.76	13.75	-5	9,877	-0.05%
2020/06/02	10.9	13.35	0	0.00	13.30	10.9	9,928	0.11%
2020/06/01	8	13.21	0	0.00	13.25	8	10,142	0.08%
2020/05/29	1	13.20	0	0.00	13.20	1	10,505	0.01%
2020/05/28	132	13.40	26	13.11	13.10	106	10,702	0.99%	大買/鉅額交易
2020/05/26	4	12.40	4	12.38	12.40	0	12,142	0.00%
2020/05/22	2	12.30	0.2	12.35	12.20	1.8	13,903	0.01%
2020/05/21	0	0.00	1	12.55	12.55	-1	14,118	-0.01%
2020/05/19	4	12.84	0	0.00	12.80	4	14,879	0.03%
2020/05/08	30	12.35	3	12.15	12.15	27	14,963	0.18%
2020/05/07	8	12.53	0	0.00	12.30	8	14,839	0.05%
2020/05/06	1.1	12.69	0	0.00	12.45	1.1	14,409	0.01%
2020/05/04	2	12.95	0	0.00	13.00	2	14,232	0.01%
2020/04/29	5	13.30	0	0.00	13.15	5	14,217	0.04%
2020/04/27	6	12.97	4	13.05	13.00	2	14,252	0.01%
2020/04/23	0	0.00	15	12.40	12.45	-15	14,209	-0.11%
2020/04/21	1	12.45	0	0.00	12.40	1	14,360	0.01%
2020/04/20	0.1	13.10	0	0.00	13.05	0.1	14,296	0.00%
2020/04/17	1	13.15	5	13.25	13.00	-4	14,282	-0.03%
2020/04/16	7	13.12	5	13.01	13.10	2	14,182	0.01%
2020/04/15	28	13.02	8	13.05	13.35	20	14,176	0.14%
2020/04/14	2	12.60	2	12.70	12.60	0	14,042	0.00%
2020/04/13	8	12.44	0	0.00	12.35	8	14,138	0.06%
2020/04/10	0	0.00	10	12.50	12.60	-10	14,301	-0.07%
2020/04/09	1	12.60	0	0.00	12.55	1	14,554	0.01%
2020/04/08	0	0.00	10	12.45	12.50	-10	14,715	-0.07%
2020/04/06	11	12.25	0	0.00	12.35	11	14,582	0.08%
2020/04/01	1	11.95	22	11.99	11.95	-21	14,596	-0.14%
2020/03/31	2	11.70	0	0.00	11.55	2	14,852	0.01%
2020/03/30	4	11.43	2	11.55	11.65	2	14,875	0.01%
2020/03/27	2	11.63	5	11.60	11.40	-3	14,844	-0.02%
2020/03/26	0.5	12.70	2	11.55	11.60	-1.5	14,789	-0.01%
2020/03/25	11	11.79	3	11.77	11.65	8	14,807	0.05%
2020/03/24	2	11.40	0	0.00	11.25	2	14,670	0.01%
2020/03/20	8	11.50	0	0.00	11.40	8	14,672	0.05%
2020/03/19	7	10.93	1	11.20	10.70	6	14,718	0.04%
2020/03/18	2	12.10	21	12.59	11.85	-19	14,753	-0.13%
2020/03/17	5	12.39	15	12.22	12.75	-10	14,623	-0.07%
2020/03/16	2	13.85	1	13.80	12.75	1	14,477	0.01%
2020/03/13	34	13.09	20	13.23	13.50	14	14,271	0.10%
2020/03/12	39	14.63	18	14.71	14.35	21	14,018	0.15%
2020/03/11	11	16.40	2	16.78	15.90	9	13,831	0.07%
2020/03/10	24	16.16	25	16.02	16.45	-1	13,569	-0.01%
2020/03/09	25	16.92	9	17.13	16.20	16	13,285	0.12%
2020/03/06	15	17.12	25	17.06	16.90	-10	13,005	-0.08%
2020/03/05	0	0.00	35	17.26	17.50	-35	12,656	-0.28%
2020/03/04	39	18.22	283	17.77	17.60	-244	12,393	-1.97%	大賣/鉅額交易
2020/03/03	34	18.05	20	18.20	18.05	14	11,946	0.12%
2020/03/02	23	18.46	1	18.05	17.90	22	11,585	0.19%
2020/02/27	97	18.60	100	18.78	18.20	-3	11,017	-0.03%
2020/02/26	52	17.83	125	18.02	18.05	-73	9,546	-0.76%	大賣/
2020/02/25	3	16.40	0	0.00	16.45	3	8,046	0.04%
2020/02/24	1	16.60	3	16.33	16.60	-2	7,737	-0.03%
2020/02/21	2	15.90	5	16.23	16.25	-3	7,447	-0.04%
2020/02/20	115	16.68	35	16.38	16.10	80	7,157	1.12%	大買/
2020/02/19	6	15.58	20	15.69	15.85	-14	6,594	-0.21%
2020/02/18	6	14.93	32	14.77	15.05	-26	6,160	-0.42%
2020/02/17	22	14.52	3	14.42	14.50	19	5,958	0.32%
2020/02/14	0	0.00	1.1	14.25	14.25	-1.1	5,894	-0.02%
2020/02/13	0	0.00	2	14.10	14.05	-2	5,930	-0.03%
2020/02/12	0.1	14.05	0	0.00	14.05	0.1	5,987	0.00%
2020/02/11	2	14.15	0	0.00	14.10	2	6,007	0.03%
2020/02/10	8	13.88	0	0.00	13.80	8	6,031	0.13%
2020/02/07	1	13.90	1	13.91	14.05	0	6,037	0.00%
2020/02/05	7	13.66	1	13.65	13.65	6	6,017	0.10%
2020/02/04	1	13.50	2	13.50	13.45	-1	5,973	-0.02%
2020/02/03	2	13.25	0	0.00	13.40	2	5,965	0.03%
2020/01/30	1	13.60	6	14.00	13.60	-5	5,811	-0.09%
2020/01/17	0	0.00	2	15.05	14.95	-2	5,677	-0.04%
2020/01/16	0.1	14.85	1	14.75	14.85	-0.9	5,645	-0.02%
2020/01/15	2.1	15.15	0	0.00	15.05	2.1	5,512	0.04%
2020/01/10	1.1	15.36	50	15.40	15.30	-48.9	5,570	-0.88%
2020/01/08	1.1	15.15	0	0.00	15.20	1.1	5,523	0.02%
2020/01/07	2	15.70	0	0.00	15.60	2	5,417	0.04%
2020/01/06	3	15.85	5	15.93	15.90	-2	5,266	-0.04%
2020/01/03	24	15.58	60	15.82	15.70	-36	5,073	-0.71%
2020/01/02	35	15.22	20	15.57	15.75	15	4,772	0.31%
2019/12/31	1	14.85	2	15.05	15.05	-1	4,537	-0.02%
2019/12/30	22	14.95	0	0.00	15.00	22	4,477	0.49%
2019/12/27	8	14.99	0	0.00	15.00	8	4,400	0.18%
2019/12/26	104	14.71	71	15.01	14.95	33	4,265	0.77%	大買/
2019/12/25	45	14.40	3	14.20	14.30	42	3,898	1.08%
2019/12/24	1	14.30	1	14.25	14.20	0	3,820	0.00%
2019/12/23	1	14.35	6	14.40	14.40	-5	3,796	-0.13%
2019/12/20	1.1	14.35	2	14.50	14.35	-0.9	3,750	-0.02%
2019/12/19	12	14.82	11	14.85	14.65	1	3,677	0.03%
2019/12/18	2	14.45	2	14.65	14.70	0	3,566	0.00%
2019/12/17	103	14.55	13	14.49	14.55	90	3,473	2.59%	大買/
2019/12/16	2	14.40	5	14.40	14.40	-3	3,346	-0.09%
2019/12/13	3	14.15	16	13.99	14.10	-13	3,149	-0.41%
2019/12/12	17	13.84	2	13.80	13.75	15	2,886	0.52%
2019/12/11	1	13.75	0	0.00	13.70	1	2,782	0.04%
2019/12/10	0	0.00	1	13.70	13.75	-1	2,747	-0.04%
2019/12/09	3	13.62	8	13.68	13.75	-5	2,715	-0.18%
2019/12/06	6	13.38	4	13.49	13.45	2	2,609	0.08%
2019/12/05	3	13.00	0	0.00	12.95	3	2,471	0.12%
2019/12/04	1	13.00	0	0.00	13.00	1	2,470	0.04%
2019/12/02	0	0.00	6	13.05	13.05	-6	2,479	-0.24%
2019/11/28	3	13.30	3	13.20	13.20	0	2,498	0.00%
2019/11/26	3	13.27	0	0.00	13.15	3	2,526	0.12%
2019/11/25	1	13.20	10	13.20	13.25	-9	2,513	-0.36%
2019/11/22	0	0.00	10	13.30	13.20	-10	2,517	-0.40%
2019/11/21	1	13.20	1	13.30	13.35	0	2,524	0.00%
2019/11/20	0	0.00	2	13.15	13.15	-2	2,502	-0.08%
2019/11/19	3	13.18	2	13.10	13.20	1	2,508	0.04%
2019/11/15	9	13.15	0	0.00	13.15	9	2,556	0.35%
2019/11/14	1	13.05	0	0.00	13.00	1	2,553	0.04%
2019/11/13	5	13.10	0	0.00	13.10	5	2,553	0.20%
2019/11/12	1	13.20	0	0.00	13.15	1	2,553	0.04%
2019/11/08	1	13.55	1	13.50	13.50	0	2,480	0.00%
2019/11/07	0	0.00	1	13.55	13.65	-1	2,448	-0.04%
2019/11/06	1	13.60	0	0.00	13.55	1	2,395	0.04%
2019/11/04	1	13.60	0	0.00	13.60	1	2,315	0.04%
2019/11/01	0	0.00	5	13.55	13.60	-5	2,309	-0.22%
2019/10/31	3	13.63	0	0.00	13.55	3	2,329	0.13%
2019/10/30	0	0.00	11	13.70	13.65	-11	2,316	-0.47%
2019/10/29	0	0.00	40	13.70	13.65	-40	2,332	-1.71%
2019/10/25	0.1	13.80	0	0.00	13.75	0.1	2,300	0.00%
2019/10/23	0.1	13.70	3	13.73	13.70	-2.9	2,301	-0.13%
2019/10/22	3.1	14.01	0	0.00	13.90	3.1	2,302	0.13%
2019/10/21	2	13.80	0	0.00	13.85	2	2,297	0.09%
2019/10/17	0	0.00	3	13.55	13.55	-3	2,206	-0.14%
2019/10/16	2	13.55	0	0.00	13.60	2	2,241	0.09%
2019/10/15	3.1	13.52	0	0.00	13.50	3.1	2,331	0.13%
2019/10/14	0	0.00	2	13.70	13.70	-2	2,523	-0.08%
2019/10/09	1	13.50	0	0.00	13.50	1	2,506	0.04%
2019/10/08	6	13.62	0	0.00	13.60	6	2,494	0.24%
2019/10/07	10	13.75	5	13.75	13.70	5	2,487	0.20%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/09/27	6	13.70	0	0.00	13.65	6	2,516	0.24%
2019/09/26	7	13.90	4	13.88	13.90	3	2,508	0.12%
2019/09/24	1	14.20	0	0.00	14.20	1	2,519	0.04%
2019/09/20	20	14.80	0	0.00	14.60	20	2,538	0.79%
2019/09/17	1	14.45	0	0.00	14.45	1	2,530	0.04%
2019/09/12	0	0.00	3	14.50	14.40	-3	2,563	-0.12%
2019/09/10	6	14.63	1	14.60	14.60	5	2,569	0.19%
2019/09/09	0.1	14.65	8	14.65	14.65	-7.9	2,563	-0.31%
2019/09/06	1	14.55	0	0.00	14.65	1	2,503	0.04%
2019/09/05	1	14.60	0	0.00	14.55	1	2,505	0.04%
2019/09/04	0	0.00	13	14.65	14.65	-13	2,596	-0.50%
2019/09/03	0.1	14.70	1	14.70	14.70	-0.9	2,606	-0.04%
2019/09/02	2	14.20	2	14.15	14.25	0	2,565	0.00%
2019/08/30	3.1	13.94	4	14.05	14.05	-0.9	2,641	-0.03%
2019/08/29	2	13.75	0	0.00	13.65	2	2,632	0.08%
2019/08/27	2	13.80	0	0.00	13.65	2	2,853	0.07%
2019/08/26	2	13.40	2	13.55	13.60	0	3,247	0.00%
2019/08/23	1	13.60	2	13.65	13.60	-1	3,260	-0.03%
2019/08/21	0.1	13.85	0	0.00	13.75	0.1	3,324	0.00%
2019/08/20	0.1	13.95	2	13.85	14.00	-1.9	3,355	-0.06%
2019/08/19	2.1	13.65	0	0.00	13.55	2.1	3,316	0.06%
2019/08/16	4.1	13.40	0	0.00	13.55	4.1	3,343	0.12%
2019/08/15	0	0.00	2	13.40	13.55	-2	3,329	-0.06%
2019/08/14	0.1	13.75	5	13.75	13.70	-4.9	3,336	-0.15%
2019/08/13	3	13.87	0	0.00	13.80	3	3,327	0.09%
2019/08/12	2.1	14.10	0	0.00	14.05	2.1	3,325	0.06%
2019/08/08	2	14.30	3	14.30	14.25	-1	3,355	-0.03%
2019/08/07	0	0.00	1	14.30	14.15	-1	3,392	-0.03%
2019/08/05	4	14.25	90	14.32	14.25	-86	3,463	-2.48%
2019/08/02	1	14.55	0	0.00	14.55	1	3,614	0.03%
2019/07/31	0.1	15.05	0	0.00	14.95	0.1	3,691	0.00%
2019/07/30	1	15.15	0	0.00	15.15	1	3,756	0.03%
2019/07/29	5	15.30	0	0.00	15.35	5	3,914	0.13%
2019/07/26	8.1	15.25	5	15.15	15.25	3.1	4,014	0.08%
2019/07/25	0.1	15.20	4	15.20	15.20	-3.9	4,358	-0.09%
2019/07/24	0.1	15.20	20	15.25	15.20	-19.9	4,820	-0.41%
2019/07/23	0.1	15.15	19	15.25	15.10	-18.9	4,865	-0.39%
2019/07/22	0	0.00	10	15.35	15.35	-10	4,861	-0.21%
2019/07/19	1.2	15.17	1	15.25	15.20	0.2	4,855	0.00%
2019/07/18	2.1	15.49	11	15.27	15.30	-8.9	4,860	-0.18%
2019/07/17	3.1	15.72	8	15.60	15.60	-4.9	4,838	-0.10%
2019/07/16	2	15.45	3	15.78	16.00	-1	4,789	-0.02%
2019/07/15	2.1	14.89	0	0.00	14.75	2.1	4,590	0.05%
2019/07/12	2.1	14.75	0	0.00	14.65	2.1	4,618	0.05%
2019/07/10	0	0.00	2	14.70	14.70	-2	4,714	-0.04%
2019/07/08	2.1	14.75	0.6	14.65	14.60	1.5	4,890	0.03%
2019/07/05	0.1	14.90	0	0.00	14.90	0.1	4,981	0.00%
2019/07/04	0	0.00	2	14.95	14.90	-2	5,059	-0.04%
2019/07/03	0.1	14.90	0	0.00	14.90	0.1	5,130	0.00%
2019/07/02	0	0.00	3	14.93	14.90	-3	5,200	-0.06%
2019/07/01	2	14.75	0	0.00	14.70	2	5,250	0.04%
2019/06/28	4.1	14.55	0.1	14.60	14.55	4	5,402	0.07%
2019/06/27	0.1	15.00	0	0.00	15.05	0.1	5,447	0.00%
2019/06/25	4	14.76	11	14.71	14.65	-7	5,511	-0.13%
2019/06/24	0	0.00	2	14.75	14.85	-2	5,572	-0.04%
2019/06/21	3	15.00	0	0.00	14.65	3	5,653	0.05%
2019/06/20	0	0.00	3	14.93	14.90	-3	5,769	-0.05%
2019/06/17	2	14.60	0	0.00	14.40	2	6,523	0.03%
2019/06/13	0	0.00	2	14.65	14.65	-2	7,464	-0.03%
2019/06/12	0	0.00	1	14.55	14.70	-1	8,354	-0.01%
2019/06/03	3	14.32	0	0.00	14.10	3	9,449	0.03%
2019/05/31	5	14.89	0	0.00	14.55	5	9,414	0.05%
2019/05/30	0	0.00	10	15.15	15.15	-10	9,112	-0.11%
2019/05/29	2	15.10	0	0.00	15.20	2	9,137	0.02%
2019/05/28	3	15.10	0	0.00	15.50	3	9,215	0.03%
2019/05/24	4	15.54	0	0.00	15.45	4	9,482	0.04%
2019/05/23	2	15.60	0	0.00	15.45	2	9,507	0.02%
2019/05/22	0	0.00	2	16.13	15.95	-2	9,526	-0.02%
2019/05/21	0	0.00	2	16.00	16.00	-2	9,584	-0.02%
2019/05/20	2	15.85	0	0.00	15.70	2	9,633	0.02%
2019/05/17	1	15.65	0	0.00	15.50	1	9,715	0.01%
2019/05/16	0	0.00	2	15.90	15.80	-2	9,869	-0.02%
2019/05/15	7	15.83	1	15.95	15.90	6	10,090	0.06%
2019/05/14	3	15.08	0	0.00	15.45	3	10,199	0.03%
2019/05/10	4	15.75	0	0.00	15.50	4	10,295	0.04%
2019/05/08	0.1	16.70	0	0.00	16.70	0.1	10,122	0.00%
2019/05/07	1.1	16.94	45	17.00	16.80	-43.9	10,112	-0.43%
2019/05/06	7	16.83	0	0.00	16.75	7	10,056	0.07%
2019/05/03	2	17.63	0	0.00	17.55	2	9,947	0.02%
2019/05/02	5.1	18.05	10	17.80	17.70	-4.9	9,848	-0.05%
2019/04/30	131	17.70	6	17.78	18.10	125	9,508	1.31%	大買/鉅額交易
2019/04/29	0	0.00	11	17.02	16.90	-11	9,059	-0.12%
2019/04/26	1	16.60	2	16.70	16.75	-1	8,995	-0.01%
2019/04/25	0	0.00	1	16.80	16.75	-1	8,987	-0.01%
2019/04/24	1	17.00	0	0.00	16.90	1	8,990	0.01%
2019/04/23	2	16.85	2	17.00	17.00	0	8,962	0.00%
2019/04/22	30	17.00	0.8	16.85	16.95	29.2	8,930	0.33%
2019/04/19	4	16.65	0	0.00	16.55	4	8,864	0.05%
2019/04/16	0.1	17.30	2	16.95	17.00	-1.9	8,858	-0.02%
2019/04/15	2	16.55	0	0.00	16.90	2	8,825	0.02%
2019/04/12	2.1	16.40	3	16.72	16.35	-0.9	8,782	-0.01%
2019/04/11	2.1	16.89	2	16.75	16.65	0.1	8,701	0.00%
2019/04/10	9	17.19	0	0.00	17.00	9	8,621	0.10%
2019/04/09	1.1	17.10	1	17.05	17.05	0.1	8,563	0.00%
2019/04/08	0	0.00	2	17.30	17.20	-2	8,487	-0.02%
2019/04/03	0.1	17.40	15	17.50	17.40	-14.9	8,414	-0.18%
2019/04/02	21	17.49	3	17.65	17.65	18	8,362	0.22%
2019/04/01	4	17.10	10	17.05	17.10	-6	8,220	-0.07%
2019/03/29	11	17.10	12	17.18	17.05	-1	8,137	-0.01%
2019/03/28	12	17.10	50	17.10	17.20	-38	8,115	-0.47%
2019/03/27	3	17.23	0	0.00	17.20	3	8,136	0.04%
2019/03/26	5.1	17.05	0	0.00	17.10	5.1	8,096	0.06%
2019/03/25	22	17.05	0	0.00	17.05	22	8,034	0.27%
2019/03/22	15	17.57	0	0.00	17.45	15	7,913	0.19%
2019/03/21	15.2	18.33	3	18.15	18.15	12.2	7,644	0.16%
2019/03/20	64.1	18.34	4	18.55	18.05	60.1	7,508	0.80%
2019/03/19	23	19.30	3	19.00	18.90	20	7,176	0.28%
2019/03/18	75	21.12	37	20.92	20.75	38	6,678	0.57%
2019/03/15	17	19.64	26	19.90	20.85	-9	6,362	-0.14%
2019/03/14	0	0.00	10	19.18	19.30	-10	5,534	-0.18%
2019/03/13	41	19.14	7	19.10	18.95	34	5,465	0.62%
2019/03/12	56	18.79	65	18.81	19.00	-9	5,169	-0.17%
2019/03/11	1	17.95	41	17.80	17.70	-40	4,796	-0.83%
2019/03/08	22	17.00	0	0.00	16.95	22	4,838	0.45%
2019/03/07	24	17.50	0	0.00	17.25	24	4,883	0.49%
2019/03/06	2	17.63	10	17.51	17.80	-8	4,838	-0.17%
2019/03/04	20	17.26	0	0.00	17.35	20	4,655	0.43%
2019/02/27	2	17.50	0	0.00	17.45	2	4,632	0.04%
2019/02/26	24	17.76	130	17.72	17.80	-106	4,707	-2.25%	大賣/鉅額交易
2019/02/25	0	0.00	14	17.31	17.95	-14	4,584	-0.31%
2019/02/21	0	0.00	48	17.12	17.30	-48	4,426	-1.08%
2019/02/20	2	17.05	0	0.00	17.20	2	4,448	0.04%
2019/02/19	11	17.20	11	17.20	17.15	0	4,383	0.00%
2019/02/15	41	17.09	23	16.93	17.05	18	4,241	0.42%
2019/02/14	0	0.00	18	17.04	17.15	-18	4,070	-0.44%
2019/02/13	14	16.13	10	16.10	16.40	4	3,827	0.10%
2019/02/12	61	15.83	6	16.04	16.05	55	3,718	1.48%
2019/02/11	0	0.00	3	15.20	15.30	-3	3,568	-0.08%
2019/01/30	12	15.15	0	0.00	15.15	12	3,574	0.34%
2019/01/29	0	0.00	1	15.05	15.10	-1	3,613	-0.03%
2019/01/22	0	0.00	1	14.50	14.55	-1	3,580	-0.03%
2019/01/21	13	14.55	0	0.00	14.50	13	3,611	0.36%
2019/01/18	0	0.00	3	14.45	14.50	-3	3,634	-0.08%
2019/01/16	0	0.00	5	14.30	14.35	-5	3,668	-0.14%
2019/01/08	5	13.90	0	0.00	14.15	5	3,730	0.13%
2019/01/02	8	14.10	4	14.15	14.00	4	3,875	0.10%
2018/12/28	3	14.25	7	14.32	14.25	-4	3,918	-0.10%
2018/12/26	17	14.34	0	0.00	14.20	17	4,016	0.42%
2018/12/25	1	14.20	1	14.40	14.20	0	4,046	0.00%
2018/12/21	11	14.89	0	0.00	14.95	11	4,042	0.27%
2018/12/20	8	15.05	0	0.00	15.05	8	4,088	0.20%
2018/12/19	1	15.55	0	0.00	15.40	1	4,039	0.02%
2018/12/18	1	15.65	17	15.58	15.55	-16	4,038	-0.40%
2018/12/17	3	15.83	1	15.80	15.80	2	4,021	0.05%
2018/12/14	1	15.90	0	0.00	15.85	1	4,088	0.02%
2018/12/13	5	15.95	0	0.00	16.05	5	4,111	0.12%
2018/12/12	2	15.98	0	0.00	16.05	2	4,123	0.05%
2018/12/11	2	15.93	0	0.00	15.85	2	4,171	0.05%
2018/12/10	3	15.92	0	0.00	15.80	3	4,204	0.07%
2018/12/07	13	16.63	0	0.00	16.60	13	4,121	0.32%
2018/12/06	1	16.25	36	16.30	16.45	-35	4,073	-0.86%
2018/12/05	11	17.15	7	17.09	17.05	4	4,049	0.10%
2018/12/04	19	17.51	4	17.49	17.30	15	4,125	0.36%
2018/12/03	87	17.59	5	17.65	17.50	82	4,110	1.99%
2018/11/28	2	16.30	4	16.35	16.35	-2	3,720	-0.05%
2018/11/27	0	0.00	5	16.30	16.35	-5	3,722	-0.13%
2018/11/26	9	16.35	1	16.25	16.25	8	3,718	0.22%
2018/11/23	2	16.80	7	16.85	16.35	-5	3,702	-0.14%
2018/11/22	8	16.34	0	0.00	16.70	8	3,519	0.23%
2018/11/21	1	16.25	0	0.00	16.25	1	3,452	0.03%
2018/11/20	1	16.20	20	16.45	16.25	-19	3,453	-0.55%
2018/11/19	20	15.90	5	16.45	16.50	15	3,520	0.43%
2018/11/16	0	0.00	10	15.85	15.85	-10	3,685	-0.27%
2018/11/15	10	15.90	0	0.00	15.80	10	3,711	0.27%
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/11/12	1	16.05	3	16.20	16.15	-2	3,917	-0.05%
2018/11/09	3	15.95	2	16.40	16.05	1	3,979	0.03%
2018/11/08	12	16.37	0	0.00	16.30	12	4,025	0.30%
2018/11/07	2	16.00	2	16.00	16.30	0	4,070	0.00%
2018/11/06	5	16.24	20	16.05	16.05	-15	4,169	-0.36%
2018/11/02	0	0.00	12	16.50	16.75	-12	4,275	-0.28%
2018/11/01	2	15.80	0	0.00	16.30	2	4,277	0.05%
2018/10/30	0	0.00	2	15.05	15.15	-2	4,667	-0.04%
2018/10/29	0	0.00	12	15.00	15.10	-12	4,722	-0.25%
2018/10/25	3	15.80	0	0.00	15.75	3	4,873	0.06%
2018/10/24	2	16.60	0	0.00	16.70	2	5,198	0.04%
2018/10/23	14	16.67	0	0.00	16.70	14	5,609	0.25%
2018/10/16	6	17.23	0	0.00	16.90	6	5,653	0.11%
2018/10/09	0	0.00	1	18.60	18.60	-1	5,484	-0.02%
2018/10/08	1	18.55	0	0.00	18.65	1	5,492	0.02%
2018/10/05	4	19.03	1	19.05	19.05	3	5,455	0.05%
2018/10/04	2	20.15	0	0.00	20.30	2	5,367	0.04%
2018/10/02	0	0.00	1	21.35	21.15	-1	5,441	-0.02%
2018/10/01	1	21.00	0	0.00	21.30	1	5,589	0.02%
2018/09/28	2	21.08	0	0.00	21.15	2	5,687	0.04%
2018/09/25	0	0.00	1	21.20	21.20	-1	5,695	-0.02%
2018/09/20	1	21.20	10	21.50	21.25	-9	5,778	-0.16%
2018/09/19	10	22.20	0	0.00	22.05	10	5,749	0.17%
2018/09/18	1	21.40	0	0.00	21.40	1	5,773	0.02%
2018/09/17	0	0.00	11	21.46	21.70	-11	5,846	-0.19%
2018/09/14	0	0.00	10	20.35	20.95	-10	5,829	-0.17%
2018/09/13	3	20.25	0	0.00	20.25	3	5,831	0.05%
2018/09/12	0	0.00	13	20.25	20.20	-13	5,833	-0.22%
2018/09/11	0	0.00	10	20.15	20.50	-10	5,845	-0.17%
2018/09/10	2	19.90	4	21.30	20.25	-2	5,816	-0.03%
2018/09/07	17	21.62	31	22.18	21.40	-14	5,732	-0.24%
2018/09/06	0	0.00	1	22.30	22.35	-1	5,723	-0.02%
2018/09/03	0	0.00	10	23.20	23.05	-10	5,729	-0.17%
2018/08/30	0	0.00	10	23.15	23.10	-10	5,750	-0.17%
2018/08/28	0	0.00	2	23.20	23.05	-2	5,774	-0.03%
2018/08/27	2	23.05	7	23.12	23.10	-5	5,802	-0.09%
2018/08/23	6	23.22	20	23.34	23.80	-14	5,783	-0.24%
2018/08/22	0	0.00	0.2	22.30	22.20	-0.2	5,559	0.00%
2018/08/21	0	0.00	10	22.00	22.25	-10	5,557	-0.18%
2018/08/20	1	22.25	10	22.10	22.05	-9	5,544	-0.16%
2018/08/17	7	21.86	21	21.83	21.70	-14	5,499	-0.25%
2018/08/16	5	20.80	0	0.00	21.20	5	5,382	0.09%
2018/08/15	1	21.90	30	21.45	21.40	-29	5,392	-0.54%
2018/08/14	0	0.00	6	21.66	22.20	-6	5,323	-0.11%
2018/08/13	1	22.35	23	22.78	22.05	-22	5,275	-0.42%
2018/08/10	0	0.00	2	23.55	23.50	-2	5,161	-0.04%
2018/08/09	2	23.50	1	23.65	23.65	1	5,148	0.02%
2018/08/08	12	24.34	10	24.35	24.25	2	5,070	0.04%
2018/08/07	25	24.59	51	24.81	24.50	-26	5,041	-0.52%
2018/08/06	20	27.23	1	26.75	26.75	19	4,767	0.40%
2018/08/03	5	26.58	0	0.00	26.40	5	4,706	0.11%
2018/08/02	6	26.95	4	26.75	26.70	2	4,799	0.04%
2018/08/01	0	0.00	11	27.18	27.55	-11	4,725	-0.23%
2018/07/31	16	27.64	10	27.46	26.90	6	4,639	0.13%
2018/07/30	11	27.03	3	27.53	27.60	8	4,313	0.19%
2018/07/27	0	0.00	3	24.98	25.10	-3	3,894	-0.08%
2018/07/24	1	23.65	1	23.80	24.15	0	3,781	0.00%
2018/07/20	2	24.38	2	24.30	24.25	0	3,814	0.00%
2018/07/19	7	24.63	0	0.00	24.60	7	3,831	0.18%
2018/07/18	0	0.00	97	24.64	24.70	-97	3,860	-2.51%
2018/07/17	25	24.75	0	0.00	24.50	25	3,872	0.65%
2018/07/16	1	25.35	12	25.51	25.05	-11	4,030	-0.27%
2018/07/13	1	24.90	3	25.10	25.15	-2	4,033	-0.05%
2018/07/12	11	24.64	9	24.80	24.80	2	4,031	0.05%
2018/07/11	3	24.58	1	24.80	24.60	2	4,045	0.05%
2018/07/10	4	24.69	17	25.24	24.90	-13	4,040	-0.32%
2018/07/09	115	25.19	92	25.26	24.90	23	3,970	0.58%	大買/
2018/07/06	6	23.58	1	24.00	23.75	5	3,846	0.13%
2018/07/04	1	23.55	0	0.00	23.70	1	4,001	0.02%
2018/07/03	30	25.43	28	25.38	25.25	2	3,992	0.05%
2018/07/02	5	26.05	60	26.65	26.05	-55	3,895	-1.41%
2018/06/29	60	25.91	10	25.85	26.00	50	3,807	1.31%
2018/06/28	4	26.08	1	26.20	25.80	3	3,749	0.08%
2018/06/27	15	26.53	0	0.00	26.40	15	3,717	0.40%
2018/06/26	89	26.33	28	26.16	26.05	61	3,635	1.68%
2018/06/25	36	27.11	30	26.95	26.85	6	3,539	0.17%
2018/06/22	81	27.79	0	0.00	27.40	81	3,494	2.32%
2018/06/21	11	28.50	0	0.00	28.40	11	3,478	0.32%
2018/06/20	34	28.56	1	29.05	28.55	33	3,504	0.94%
2018/06/19	39	29.05	8	29.01	28.80	31	3,489	0.89%
2018/06/15	16	30.08	3	30.13	30.00	13	3,478	0.37%
2018/06/14	7	31.31	0	0.00	30.65	7	3,462	0.20%
2018/06/13	2	31.65	10	31.90	31.60	-8	3,434	-0.23%
2018/06/08	6	32.30	0	0.00	32.30	6	3,425	0.18%
2018/06/07	8	33.10	20	32.85	32.75	-12	3,462	-0.35%
2018/06/04	3	33.62	24	33.55	33.95	-21	3,506	-0.60%
2018/05/31	0	0.00	20	32.25	33.25	-20	3,634	-0.55%
2018/05/29	2	32.60	0	0.00	32.50	2	3,714	0.05%
2018/05/25	0	0.00	1	33.10	32.75	-1	3,912	-0.03%
2018/05/22	0	0.00	32	33.43	33.10	-32	4,115	-0.78%
2018/05/21	3	33.60	40	33.60	33.60	-37	4,154	-0.89%
2018/05/18	3	33.80	10	33.80	33.70	-7	4,158	-0.17%
2018/05/17	0	0.00	1	33.70	33.85	-1	4,175	-0.02%
2018/05/15	2	34.70	0	0.00	34.70	2	4,137	0.05%
2018/05/14	0	0.00	10	34.30	35.60	-10	4,235	-0.24%
2018/05/11	1	34.65	1	34.60	34.65	0	4,198	0.00%
2018/05/10	2	33.60	18	33.52	33.50	-16	4,197	-0.38%
2018/05/09	11	35.13	0	0.00	35.00	11	4,093	0.27%
2018/05/07	11	35.02	0	0.00	34.60	11	4,137	0.27%
2018/05/04	5	35.44	0	0.00	35.30	5	4,241	0.12%
2018/05/03	10	35.35	0	0.00	35.70	10	4,286	0.23%
2018/05/02	1	35.40	0	0.00	35.40	1	4,296	0.02%
2018/04/27	0	0.00	13.5	35.11	34.60	-13.5	4,402	-0.31%
2018/04/26	8	35.76	14	35.80	35.00	-6	4,413	-0.14%
2018/04/25	20	36.39	17	36.37	36.30	3	4,699	0.06%
2018/04/23	2	36.60	5	37.06	37.30	-3	4,693	-0.06%
2018/04/20	0	0.00	19	37.56	37.20	-19	4,703	-0.40%
2018/04/19	0	0.00	2	35.50	35.50	-2	4,564	-0.04%
2018/04/18	11	34.54	0	0.00	34.50	11	4,582	0.24%
2018/04/16	0	0.00	11	34.92	34.95	-11	4,769	-0.23%
2018/04/11	2	35.65	3	35.50	35.00	-1	5,325	-0.02%
2018/04/10	6	35.28	1	33.55	35.45	5	5,281	0.09%
2018/04/09	10	32.55	0	0.00	32.25	10	5,146	0.19%
2018/04/03	0	0.00	5	32.50	32.75	-5	5,138	-0.10%
2018/03/30	0	0.00	1	32.65	32.35	-1	5,521	-0.02%
2018/03/29	0	0.00	0.3	33.15	32.80	-0.3	5,541	-0.01%
2018/03/27	1	32.80	0	0.00	32.80	1	5,678	0.02%
2018/03/26	0	0.00	10	32.50	32.20	-10	5,839	-0.17%
2018/03/23	1	33.00	10	32.65	32.85	-9	5,831	-0.15%
2018/03/22	7	34.43	0	0.00	34.10	7	5,842	0.12%
2018/03/21	2	34.25	0	0.00	34.25	2	5,932	0.03%
2018/03/19	1	35.85	0	0.00	36.00	1	6,203	0.02%
2018/03/16	0	0.00	1	37.19	36.65	-1	6,273	-0.02%
2018/03/15	0	0.00	3	37.50	37.25	-3	6,276	-0.05%
2018/03/14	0	0.00	1	37.75	37.75	-1	6,286	-0.02%
2018/03/13	0	0.00	10	37.85	37.60	-10	6,329	-0.16%
2018/03/12	0	0.00	5	37.55	37.60	-5	6,478	-0.08%
2018/03/09	40	37.13	3	37.00	36.80	37	6,687	0.55%
2018/03/08	0	0.00	1	36.60	36.50	-1	6,698	-0.01%
2018/03/07	1	36.20	1	36.25	36.10	0	6,789	0.00%
2018/03/06	0	0.00	18	35.34	36.10	-18	6,922	-0.26%
2018/03/05	19	37.65	6	37.93	36.15	13	6,935	0.19%
2018/03/02	0	0.00	33	37.03	37.65	-33	6,967	-0.47%
2018/03/01	4	37.36	23	37.28	37.35	-19	6,992	-0.27%
2018/02/27	19	36.66	59	36.57	36.55	-40	6,965	-0.57%
2018/02/26	67	36.92	22	36.96	37.00	45	6,882	0.65%
2018/02/23	6	33.59	25	34.24	34.70	-19	6,714	-0.28%
2018/02/22	5	32.30	0	0.00	32.35	5	6,804	0.07%
2018/02/21	0	0.00	1	32.55	32.40	-1	6,875	-0.01%
2018/02/12	2	31.20	5	31.25	31.05	-3	6,984	-0.04%
2018/02/09	1	30.45	10	31.47	31.55	-9	7,023	-0.13%
2018/02/07	8	31.86	0	0.00	31.65	8	7,052	0.11%
2018/02/06	6	32.83	43	32.35	31.20	-37	7,074	-0.52%
2018/02/05	10	34.05	0	0.00	34.20	10	6,997	0.14%
2018/02/02	3	34.92	5	35.15	34.80	-2	7,066	-0.03%
2018/02/01	10	34.50	10	34.45	34.50	0	7,156	0.00%
2018/01/31	22	33.41	0	0.00	33.40	22	7,224	0.30%
2018/01/30	9	34.10	0	0.00	33.90	9	7,414	0.12%
2018/01/29	23	33.93	1	34.30	33.70	22	7,487	0.29%
2018/01/26	3	35.32	0	0.00	35.00	3	7,417	0.04%
2018/01/25	5	35.78	23	35.74	35.45	-18	7,477	-0.24%
2018/01/24	0	0.00	19	35.73	36.00	-19	7,553	-0.25%
2018/01/23	7	36.04	0	36.00	36.00	7	7,637	0.09%
2018/01/22	3	35.95	5	36.00	36.10	-2	7,635	-0.03%
2018/01/19	61	35.91	13	36.03	36.45	48	7,686	0.62%
2018/01/18	3	37.92	0	0.00	37.75	3	7,468	0.04%
2018/01/17	5	37.75	10	37.99	37.75	-5	7,545	-0.07%
2018/01/16	6	38.03	4	37.78	37.95	2	7,750	0.03%
2018/01/15	1	37.70	6	37.68	37.70	-5	7,944	-0.06%
2018/01/12	14	37.08	1	37.25	37.20	13	8,164	0.16%
2018/01/11	19	36.80	2	37.15	36.70	17	8,320	0.20%
2018/01/10	17	37.64	6	37.56	37.25	11	8,355	0.13%
2018/01/09	24	38.27	38	38.12	38.00	-14	8,291	-0.17%
2018/01/08	51	38.68	39	38.41	38.00	12	8,252	0.15%
2018/01/04	0	0.00	2	40.70	40.25	-2	8,136	-0.02%
2018/01/03	1	41.00	30	41.05	40.95	-29	8,418	-0.34%
2018/01/02	32	41.88	0	0.00	41.45	32	8,679	0.37%