榮成 (1909)-富邦-新店券商分點個股進出

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
15.10
漲跌
▼0.25
漲幅
-1.63%
成交量
2,347張
產業
上市造紙類股
780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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/21	1	15.10	116	15.24	15.10	-115	2,192	-5.24%	大賣/鉅額交易
2024/05/20	213	15.68	88.5	15.41	15.35	124.5	2,175	5.72%	大買/鉅額交易
2024/05/17	1	15.30	4	15.42	15.40	-3	2,124	-0.14%
2024/05/15	1	15.10	1	15.20	15.20	0	2,063	0.00%
2024/05/09	1	15.25	0	0.00	15.20	1	2,002	0.05%
2024/05/07	2	15.50	0	0.00	15.40	2	1,965	0.10%
2024/05/06	1	15.70	2	15.70	15.60	-1	1,948	-0.05%
2024/05/02	1	15.45	1	15.60	15.95	0	1,900	0.00%
2024/04/26	3	15.25	1.7	15.30	15.45	1.3	1,789	0.07%
2024/04/25	1	15.90	21	15.76	15.50	-20	1,767	-1.13%
2024/04/24	0	0.00	3	15.20	15.20	-3	1,613	-0.19%
2024/04/23	1	15.00	1	15.00	15.00	0	1,596	0.00%
2024/04/22	4	15.05	3	15.10	15.10	1	1,611	0.06%
2024/04/19	2	14.50	0	0.00	14.55	2	1,545	0.13%
2024/04/18	1	14.55	4	14.68	14.90	-3	1,499	-0.20%
2024/04/16	1	14.45	2	14.55	14.55	-1	1,488	-0.07%
2024/04/15	2	14.78	0	0.00	14.70	2	1,452	0.14%
2024/04/12	1	14.85	1	14.95	14.95	0	1,421	0.00%
2024/04/11	1	14.95	1	14.85	14.85	0	1,415	0.00%
2024/04/10	1	15.20	3	15.23	15.10	-2	1,400	-0.14%
2024/04/09	0.1	15.15	8	15.23	15.20	-7.9	1,387	-0.57%
2024/04/08	10	15.00	2	15.00	15.00	8	1,327	0.60%
2024/04/03	0	0.00	6	14.81	14.90	-6	1,294	-0.46%
2024/04/02	2	14.78	0	0.00	14.80	2	1,283	0.16%
2024/04/01	11	14.87	11	14.87	14.95	0	1,282	0.00%
2024/03/28	1	14.70	2	14.70	14.55	-1	1,234	-0.08%
2024/03/27	1.1	14.55	7	14.60	14.60	-5.9	1,199	-0.49%
2024/03/26	0.1	14.50	0	0.00	14.50	0.1	1,195	0.01%
2024/03/25	0	0.00	5	14.60	14.70	-5	1,183	-0.42%
2024/03/21	0.1	14.30	0	0.00	14.40	0.1	1,200	0.01%
2024/03/20	0.1	14.20	0	0.00	14.20	0.1	1,201	0.01%
2024/03/18	0	14.25	2	14.20	14.30	-2	1,236	-0.16%
2024/03/15	1	14.25	0.2	14.30	14.15	0.9	1,235	0.07%
2024/03/13	0	0.00	1	14.35	14.45	-1	1,235	-0.08%
2024/03/12	0	14.40	1	14.35	14.35	-1	1,210	-0.08%
2024/03/11	0	0.00	1	14.25	14.30	-1	1,204	-0.08%
2024/03/08	1	14.00	0	0.00	14.05	1	1,196	0.08%
2024/03/07	1	14.00	0	0.00	14.05	1	1,198	0.08%
2024/03/06	3.3	14.15	4.1	14.45	14.15	-0.8	1,185	-0.07%
2024/03/05	0	0.00	1	14.40	14.35	-1	1,171	-0.09%
2024/03/04	10.1	14.62	4	14.36	14.30	6.1	1,159	0.53%
2024/02/19	0.2	14.35	1	14.35	14.35	-0.8	1,145	-0.07%
2024/02/16	5.2	14.15	0	0.00	14.15	5.2	1,182	0.44%
2024/02/01	3	13.95	0	0.00	14.00	3	1,171	0.26%
2024/01/23	3	13.77	0	0.00	13.85	3	1,233	0.24%
2024/01/22	0	0.00	26	13.76	13.65	-26	1,239	-2.10%
2024/01/19	1	13.75	0	0.00	13.75	1	1,240	0.08%
2024/01/18	1	13.80	0	0.00	13.85	1	1,252	0.08%
2024/01/17	11	13.85	0	0.00	13.90	11	1,266	0.87%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/12	2	14.30	0	0.00	14.25	2	1,294	0.15%
2024/01/04	0	0.00	1	14.65	14.60	-1	1,614	-0.06%
2023/12/29	0	0.00	1	14.90	14.80	-1	1,717	-0.06%
2023/12/22	1	14.75	2	14.75	14.70	-1	1,818	-0.06%
2023/12/18	2	15.15	1	15.25	15.05	1	1,817	0.06%
2023/12/13	3	14.50	0	0.00	14.50	3	1,756	0.17%
2023/12/12	1	14.70	0	0.00	14.70	1	1,736	0.06%
2023/12/11	1	14.85	1	14.90	14.85	0	1,743	0.00%
2023/12/08	2	14.85	0	0.00	14.85	2	1,740	0.11%
2023/12/06	0	0.00	1	15.10	15.10	-1	1,752	-0.06%
2023/12/05	0	0.00	2	15.20	15.25	-2	1,755	-0.11%
2023/12/04	0	0.00	6	15.25	15.30	-6	1,756	-0.34%
2023/12/01	2	15.00	0	0.00	15.05	2	1,746	0.11%
2023/11/28	0	0.00	5	15.00	14.90	-5	1,739	-0.29%
2023/11/23	1	14.85	0	0.00	14.95	1	1,704	0.06%
2023/11/21	0	0.00	2	14.70	14.80	-2	1,730	-0.12%
2023/11/20	0	0.00	3	14.70	14.70	-3	1,720	-0.17%
2023/11/17	5	14.65	0	0.00	14.65	5	1,716	0.29%
2023/11/16	3	14.50	3	14.60	14.60	0	1,708	0.00%
2023/11/15	0	0.00	1	14.40	14.45	-1	1,698	-0.06%
2023/11/09	0	0.00	1	14.10	14.10	-1	1,710	-0.06%
2023/11/08	0	0.00	1	14.25	14.25	-1	1,774	-0.06%
2023/11/06	0	0.00	4	14.10	14.20	-4	1,859	-0.22%
2023/11/01	1	13.80	0	0.00	13.75	1	1,897	0.05%
2023/10/30	1	13.85	0	0.00	13.95	1	1,945	0.05%
2023/10/26	11	13.95	0	0.00	13.95	11	2,034	0.54%
2023/10/23	1	14.00	0	0.00	14.10	1	2,169	0.05%
2023/10/20	0	0.00	10	14.05	14.15	-10	2,178	-0.46%
2023/10/17	0	0.00	2	14.40	14.40	-2	2,124	-0.09%
2023/10/16	4	14.73	3.4	14.79	14.70	0.6	2,111	0.03%
2023/10/12	0.1	14.25	0	0.00	14.25	0.1	1,999	0.01%
2023/10/06	0	0.00	2	14.35	14.60	-2	1,981	-0.10%
2023/10/05	2	14.15	0	0.00	14.15	2	1,963	0.10%
2023/10/04	1	14.20	0	0.00	14.20	1	1,945	0.05%
2023/10/03	0	0.00	4	14.70	14.65	-4	1,905	-0.21%
2023/10/02	10	14.55	0	0.00	14.70	10	1,918	0.52%
2023/09/27	2	14.75	0	0.00	14.75	2	1,976	0.10%
2023/09/22	0	14.88	0	0.00	14.75	0	2,080	0.00%
2023/09/21	2	14.70	0	0.00	14.70	2	2,198	0.09%
2023/09/12	0.6	14.80	0	0.00	14.65	0.6	2,359	0.03%
2023/08/28	0	14.70	0	0.00	14.65	0	2,582	0.00%
2023/08/21	0	0.00	1	14.60	14.60	-1	2,625	-0.04%
2023/08/14	5	14.95	60	14.90	14.85	-55	2,618	-2.10%
2023/08/07	2	16.45	0	0.00	16.50	2	2,564	0.08%
2023/07/31	60	17.00	0	0.00	17.00	60	2,552	2.35%
2023/07/28	6	16.91	10	16.78	16.80	-4	2,491	-0.16%
2023/07/27	19.1	17.20	2	17.25	16.90	17.1	2,463	0.69%
2023/07/24	4	16.34	0	0.00	16.40	4	2,450	0.16%
2023/07/14	0	0.00	20	16.15	16.25	-20	4,146	-0.48%
2023/07/12	30	16.33	0	0.00	16.30	30	4,136	0.73%
2023/07/11	10	16.40	0	0.00	16.40	10	4,193	0.24%
2023/07/06	2	16.90	0	0.00	16.70	2	4,198	0.05%
2023/07/05	1	17.10	2	17.20	17.10	-1	4,134	-0.02%
2023/07/04	5	17.20	0	0.00	17.25	5	4,132	0.12%
2023/06/30	0	0.00	0.1	17.25	17.15	-0.1	4,046	0.00%
2023/06/29	2	17.30	2	17.45	17.40	0	4,026	0.00%
2023/06/27	31	17.05	0	0.00	16.95	31	3,918	0.79%
2023/06/26	0	0.00	2	17.15	17.25	-2	3,893	-0.05%
2023/06/21	51	17.07	1	17.20	17.05	50	3,837	1.30%
2023/06/20	11	16.90	2	16.70	16.90	9	3,783	0.24%
2023/06/12	0	0.00	0	16.75	16.70	0	3,859	0.00%
2023/06/07	0	0.00	1	17.10	17.15	-1	3,990	-0.03%
2023/06/06	1	17.15	1	17.50	17.10	0	4,027	0.00%
2023/06/05	0.4	16.98	3.4	17.00	17.00	-3	3,971	-0.08%
2023/06/02	1	16.90	0	0.00	16.80	1	3,956	0.03%
2023/05/30	0	0.00	1	16.55	16.55	-1	3,976	-0.03%
2023/05/26	1.1	16.47	0	0.00	16.45	1.1	4,015	0.03%
2023/05/25	1	16.90	0	0.00	16.85	1	4,008	0.02%
2023/05/22	0	0.00	2	16.70	16.70	-2	4,076	-0.05%
2023/05/19	0.1	16.65	0	0.00	16.55	0.1	4,101	0.00%
2023/05/16	0	16.40	0	0.00	16.35	0	4,114	0.00%
2023/05/15	0.1	16.50	0	0.00	16.30	0.1	4,125	0.00%
2023/05/12	0.1	16.80	0	0.00	16.80	0.1	4,106	0.00%
2023/05/11	0.1	16.80	0	0.00	16.75	0.1	4,125	0.00%
2023/05/04	0.8	17.35	0	0.00	17.25	0.8	4,309	0.02%
2023/05/02	1	17.25	0	0.00	17.20	1	4,531	0.02%
2023/04/27	2.1	17.52	0	0.00	17.25	2.1	4,740	0.04%
2023/04/26	2	17.70	6	17.44	17.80	-4	4,738	-0.08%
2023/04/25	5	17.57	30	17.58	17.50	-25	4,695	-0.53%
2023/04/24	18	18.06	24	17.95	18.20	-6	4,601	-0.13%
2023/04/21	23	18.40	18	18.31	17.40	5	4,338	0.12%
2023/04/20	18	18.43	11	17.93	17.60	7	3,709	0.19%
2023/04/19	0	0.00	1	17.45	17.40	-1	3,469	-0.03%
2023/04/18	2	17.65	0	0.00	17.65	2	3,586	0.06%
2023/04/17	3	17.75	0	0.00	17.75	3	3,883	0.08%
2023/04/14	1	17.65	0	0.00	17.95	1	4,183	0.02%
2023/04/13	0	17.40	0	0.00	17.35	0	4,176	0.00%
2023/04/12	0	0.00	2	17.45	17.45	-2	4,312	-0.05%
2023/04/07	0	17.10	0	0.00	17.10	0	4,407	0.00%
2023/04/06	32	16.89	10	16.90	16.90	22	4,438	0.50%
2023/03/31	4	16.94	0	0.00	16.95	4	4,456	0.09%
2023/03/30	2	16.83	0	0.00	16.85	2	4,551	0.04%
2023/03/29	3	16.93	32	16.90	16.90	-29	4,563	-0.64%
2023/03/27	0	0.00	0.1	17.10	17.05	-0.1	4,637	0.00%
2023/03/24	2	16.80	0	0.00	17.05	2	4,748	0.04%
2023/03/23	0	0.00	5	16.75	16.80	-5	4,798	-0.10%
2023/03/21	1	16.85	0	0.00	16.85	1	4,788	0.02%
2023/03/20	0	16.90	0	0.00	16.90	0	4,784	0.00%
2023/03/17	3	16.88	1	16.80	17.10	2	4,788	0.04%
2023/03/16	0.1	16.70	0	0.00	16.50	0.1	4,745	0.00%
2023/03/15	1	16.95	1	17.06	16.95	0	4,725	0.00%
2023/03/14	4.1	17.00	0	0.00	16.85	4.1	4,754	0.09%
2023/03/13	1	17.35	5	17.35	17.35	-4	4,701	-0.09%
2023/03/10	4	17.56	0	0.00	17.55	4	4,684	0.09%
2023/03/09	1	17.85	1	17.90	17.95	0	4,636	0.00%
2023/03/07	0	0.00	3	18.05	18.20	-3	4,571	-0.07%
2023/03/03	2	18.30	0	0.00	18.30	2	4,560	0.04%
2023/03/02	0	0.00	1	18.35	18.55	-1	4,589	-0.02%
2023/03/01	7	18.66	0	0.00	18.50	7	4,571	0.15%
2023/02/24	18	18.94	0	0.00	18.95	18	4,556	0.40%
2023/02/22	0	0.00	5	18.50	18.65	-5	4,542	-0.11%
2023/02/21	1	18.70	0	0.00	18.65	1	4,546	0.02%
2023/02/17	1	18.15	0	0.00	18.55	1	4,603	0.02%
2023/02/16	2	18.48	0	0.00	18.35	2	4,690	0.04%
2023/02/15	8.1	18.37	10	18.40	18.40	-2	4,783	-0.04%
2023/02/13	7	18.05	0	0.00	18.15	7	4,813	0.15%
2023/02/10	1	17.95	0	0.00	17.95	1	4,808	0.02%
2023/02/08	10	18.20	0.2	18.20	18.20	9.8	4,769	0.21%
2023/02/07	1	18.20	4	18.19	18.25	-3	4,732	-0.06%
2023/02/06	3	18.65	2	18.60	18.10	1	4,691	0.02%
2023/02/03	6	18.74	2	18.75	18.70	4	4,622	0.09%
2023/02/02	0	0.00	1	18.60	18.60	-1	4,548	-0.02%
2023/02/01	13	18.49	9	18.61	18.65	4	4,444	0.09%
2023/01/31	5	18.72	3	18.45	18.75	2	4,345	0.05%
2023/01/30	0	0.00	1	18.00	18.30	-1	4,170	-0.02%
2023/01/17	2	17.45	5	17.25	17.50	-3	3,982	-0.08%
2023/01/16	2.2	16.85	1	16.80	16.75	1.2	3,891	0.03%
2023/01/13	3	17.17	12	17.21	17.10	-9	3,828	-0.24%
2023/01/12	4	17.65	13.2	17.42	17.65	-9.2	3,810	-0.24%
2023/01/11	3	17.32	3	17.45	17.25	0	3,684	0.00%
2023/01/10	3	17.28	9	17.32	17.35	-6	3,635	-0.17%
2023/01/09	2	17.08	7	17.34	17.10	-5	3,554	-0.14%
2023/01/06	8	17.24	11	17.31	17.25	-3	3,404	-0.09%
2023/01/05	2.3	16.92	4	17.38	17.20	-1.7	3,295	-0.05%
2023/01/04	2	16.93	3	16.88	17.15	-1	3,003	-0.03%
2023/01/03	1	16.35	1	16.30	16.25	0	2,708	0.00%
2022/12/30	4	16.40	1	16.35	16.35	3	2,646	0.11%
2022/12/29	0	0.00	7	15.74	15.80	-7	2,510	-0.28%
2022/12/28	0	0.00	4	16.04	15.85	-4	2,486	-0.16%
2022/12/27	0	0.00	77	15.96	16.10	-77	2,454	-3.14%
2022/12/26	0	0.00	1	15.85	15.85	-1	2,400	-0.04%
2022/12/22	2	15.60	2	15.85	15.60	0	2,357	0.00%
2022/12/21	0	0.00	1	15.30	15.10	-1	2,277	-0.04%
2022/12/20	1.2	15.31	0	0.00	15.10	1.2	2,268	0.05%
2022/12/19	10	15.48	10	15.40	15.40	0	2,225	0.00%
2022/12/16	15	15.90	2	16.05	15.80	13	2,185	0.59%
2022/12/15	1	15.90	1	15.55	16.05	0	2,074	0.00%
2022/12/09	3	15.42	0	0.00	15.35	3	2,021	0.15%
2022/12/08	0.3	15.35	0	0.00	15.30	0.3	2,016	0.01%
2022/12/06	5.5	16.06	0.4	16.10	15.65	5.1	1,992	0.26%
2022/12/05	0	0.00	7	16.31	16.25	-7	1,951	-0.36%
2022/12/02	0.1	16.35	0	0.00	16.30	0.1	1,956	0.01%
2022/11/30	0.4	16.45	0	0.00	16.40	0.4	1,984	0.02%
2022/11/28	0	0.00	1	16.10	16.20	-1	2,009	-0.05%
2022/11/25	7	16.49	0	0.00	16.25	7	2,018	0.35%
2022/11/24	23	16.39	0	0.00	16.45	23	2,049	1.12%
2022/11/23	5	16.00	0	0.00	16.05	5	1,998	0.25%
2022/11/22	10	16.13	0	0.00	16.00	10	2,005	0.50%
2022/11/21	1	16.15	0	0.00	16.20	1	1,995	0.05%
2022/11/17	0	0.00	5	16.70	16.40	-5	1,952	-0.26%
2022/11/16	0	0.00	8	16.81	16.65	-8	1,945	-0.41%
2022/11/15	0	0.00	40	16.55	16.60	-40	1,967	-2.03%
2022/11/14	21	16.70	31	16.57	16.55	-10	1,930	-0.52%
2022/11/11	25	16.24	1	16.05	16.25	24	1,815	1.32%
2022/11/10	0	15.40	1	15.65	15.70	-1	1,706	-0.06%
2022/11/09	1	15.55	2	15.50	15.60	-1	1,712	-0.06%
2022/11/08	0	0.00	4	15.34	15.35	-4	1,698	-0.24%
2022/10/27	2	14.95	0	0.00	15.10	2	1,817	0.11%
2022/10/26	0	0.00	1	14.75	14.80	-1	1,824	-0.05%
2022/10/24	1	14.90	0	0.00	14.90	1	1,834	0.05%
2022/10/18	0	0.00	2	15.45	15.45	-2	1,771	-0.11%
2022/10/13	4	15.03	2	15.55	14.85	2	1,778	0.11%
2022/10/12	0	0.00	3	15.25	15.50	-3	1,779	-0.17%
2022/10/11	0.1	15.30	1	15.35	15.30	-0.9	1,787	-0.05%
2022/10/06	0	0.00	5	15.40	15.25	-5	1,777	-0.28%
2022/09/30	1	14.35	0	0.00	14.65	1	1,904	0.05%
2022/09/26	2	14.65	0	0.00	14.70	2	2,050	0.10%
2022/09/12	0	0.00	1	15.30	15.25	-1	2,298	-0.04%
2022/09/08	1	15.05	0	0.00	15.15	1	2,312	0.04%
2022/09/07	5	15.04	0	0.00	15.05	5	2,311	0.22%
2022/09/06	1	15.60	0	0.00	15.50	1	2,312	0.04%
2022/09/05	0.2	16.13	0	0.00	16.00	0.2	2,331	0.01%
2022/09/02	0	0.00	1	16.60	16.30	-1	2,367	-0.04%
2022/09/01	2.2	16.35	0	16.40	16.55	2.1	2,357	0.09%
2022/08/31	0.5	16.29	0	0.00	16.55	0.5	2,376	0.02%
2022/08/22	2	16.25	0	0.00	16.10	2	2,375	0.08%
2022/08/11	0	0.00	10	14.80	14.85	-10	2,303	-0.43%
2022/08/09	1	14.50	0	0.00	14.70	1	2,389	0.04%
2022/08/08	0	0.00	1	14.65	14.80	-1	2,437	-0.04%
2022/08/04	7	14.56	0	0.00	14.65	7	2,645	0.26%
2022/08/03	0	0.00	2	15.25	15.15	-2	2,680	-0.07%
2022/08/02	1	15.35	0	0.00	15.35	1	2,753	0.04%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/20	1	15.45	0	0.00	15.45	1	3,387	0.03%
2022/07/19	5	15.35	0	0.00	15.40	5	3,421	0.15%
2022/07/15	0.2	15.00	0	0.00	14.95	0.2	3,440	0.01%
2022/07/12	0.1	14.85	8	14.63	15.15	-7.9	3,439	-0.23%
2022/07/11	5	15.40	0	0.00	15.45	5	3,344	0.15%
2022/07/07	5	15.30	0	0.00	15.30	5	3,368	0.15%
2022/07/06	0	0.00	1	15.50	15.40	-1	3,361	-0.03%
2022/07/05	0	0.00	18	15.40	15.35	-18	3,349	-0.54%
2022/07/04	3	16.10	0	0.00	16.05	3	3,316	0.09%
2022/07/01	6	16.45	0	0.00	16.10	6	3,294	0.18%
2022/06/30	1	16.80	0	0.00	16.80	1	3,261	0.03%
2022/06/24	1	17.10	1	17.10	17.25	0	3,245	0.00%
2022/06/23	0	0.00	1	17.05	16.95	-1	3,304	-0.03%
2022/06/22	1	17.00	0	0.00	16.85	1	3,350	0.03%
2022/06/20	7	17.19	0	0.00	17.15	7	3,337	0.21%
2022/06/14	1	17.50	5	17.50	17.50	-4	3,375	-0.12%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/02	1	18.10	0	0.00	18.05	1	3,693	0.03%
2022/06/01	10	18.40	0	0.00	18.40	10	3,819	0.26%
2022/05/30	0	18.35	0	0.00	18.35	0	3,840	0.00%
2022/05/24	0	0.00	50	17.90	17.85	-50	3,962	-1.26%
2022/05/20	1	17.95	0	0.00	17.95	1	4,051	0.02%
2022/05/18	15	17.78	15	17.95	18.00	0	4,072	0.00%
2022/05/17	11	17.59	11	17.60	17.70	0	4,040	0.00%
2022/05/16	15	17.51	19	17.62	17.55	-4	4,012	-0.10%
2022/05/13	0	0.00	3	17.70	17.80	-3	3,958	-0.08%
2022/05/12	7.5	17.94	12	18.00	17.30	-4.5	3,961	-0.11%
2022/05/11	8	18.81	0	0.00	18.75	8	3,796	0.21%
2022/05/10	2.4	19.41	0	0.00	19.35	2.4	3,739	0.06%
2022/05/09	10	19.72	3	19.50	19.55	7	3,687	0.19%
2022/05/06	1	19.80	1	20.00	20.00	0	3,743	0.00%
2022/05/04	4	20.41	0	0.00	20.30	4	3,881	0.10%
2022/05/03	24	21.44	9	21.17	20.70	15	3,859	0.39%
2022/04/27	1	20.10	0	0.00	20.05	1	3,623	0.03%
2022/04/25	1	20.55	20	21.15	20.45	-19	3,639	-0.52%
2022/04/22	0	0.00	3	21.45	21.40	-3	3,660	-0.08%
2022/04/20	50	21.15	14	21.00	21.15	36	3,701	0.97%
2022/04/19	0	0.00	10	20.75	20.90	-10	3,775	-0.26%
2022/04/13	0	0.00	10	20.80	20.90	-10	3,987	-0.25%
2022/04/12	1	20.40	0	0.00	20.35	1	4,015	0.02%
2022/04/11	3	20.93	1	20.75	20.75	2	4,033	0.05%
2022/04/01	0	0.00	3	21.32	21.40	-3	4,172	-0.07%
2022/03/30	0	21.20	0	0.00	21.30	0	4,694	0.00%
2022/03/25	3	20.93	2	20.90	20.90	1	4,695	0.02%
2022/03/21	0	0.00	2	21.48	21.50	-2	4,885	-0.04%
2022/03/18	1	21.15	0	0.00	21.15	1	5,233	0.02%
2022/03/16	0	0.00	3	20.48	20.45	-3	5,284	-0.06%
2022/03/15	1	20.80	50	20.40	20.40	-49	5,354	-0.92%
2022/03/14	2	21.35	3	21.05	20.85	-1	5,376	-0.02%
2022/03/10	0	0.00	4	20.25	20.40	-4	5,400	-0.07%
2022/03/09	4	19.60	0	0.00	19.55	4	5,402	0.07%
2022/03/08	6	19.70	4	19.89	19.20	2	5,494	0.04%
2022/03/07	0.1	20.70	0	0.00	20.15	0.1	5,424	0.00%
2022/03/04	13	21.49	2	21.45	21.45	11	5,458	0.20%
2022/03/03	0	0.00	15	21.75	21.70	-15	5,550	-0.27%
2022/03/02	13	21.56	0	0.00	21.65	13	5,616	0.23%
2022/03/01	11	21.71	13	21.86	21.80	-2	5,678	-0.04%
2022/02/25	3	21.60	0	0.00	21.60	3	5,733	0.05%
2022/02/24	1.1	21.70	4	22.05	21.70	-2.9	5,783	-0.05%
2022/02/23	27	22.40	0	0.00	22.40	27	5,727	0.47%
2022/02/22	0.1	22.65	0	0.00	22.45	0.1	5,772	0.00%
2022/02/21	7	23.15	60	22.85	23.20	-53	5,849	-0.91%
2022/02/18	60	22.53	0	0.00	22.50	60	5,964	1.01%
2022/02/17	0	0.00	13	22.57	22.55	-13	6,082	-0.21%
2022/02/16	14	22.39	0	0.00	22.50	14	6,176	0.23%
2022/02/15	1.1	22.31	0	0.00	22.30	1.1	6,216	0.02%
2022/02/14	0	0.00	3	22.45	22.40	-3	6,296	-0.05%
2022/02/10	2	23.18	11	23.17	23.20	-9	6,373	-0.14%
2022/02/09	0	0.00	11	22.98	23.20	-11	6,444	-0.17%
2022/02/08	4	23.04	0	0.00	23.10	4	6,500	0.06%
2022/02/07	1	22.45	0	0.00	22.70	1	6,516	0.02%
2022/01/26	1	22.10	16	22.02	22.05	-15	6,721	-0.22%
2022/01/25	3	22.07	0	0.00	22.05	3	7,132	0.04%
2022/01/24	8	22.46	1	22.35	22.50	7	7,333	0.10%
2022/01/20	0	0.00	3	23.10	23.25	-3	7,536	-0.04%
2022/01/19	5	22.78	0.1	22.80	22.75	4.9	7,583	0.07%
2022/01/18	4	22.90	3	22.95	22.90	1	7,684	0.01%
2022/01/17	19.1	22.91	0	0.00	22.95	19.1	7,695	0.25%
2022/01/14	25	23.29	0	0.00	23.15	25	7,691	0.33%
2022/01/13	0	0.00	2	23.65	23.60	-2	7,693	-0.03%
2022/01/12	11	22.92	11	23.55	23.55	0	7,741	0.00%
2022/01/11	3	23.20	0	0.00	23.10	3	7,689	0.04%
2022/01/10	19	23.36	0	0.00	23.45	19	7,762	0.24%
2022/01/07	13	23.58	23	23.68	23.50	-10	7,758	-0.13%
2022/01/06	7	23.78	111	23.82	23.80	-104	7,744	-1.34%	大賣/鉅額交易
2022/01/05	0	0.00	10	23.80	23.80	-10	7,888	-0.13%
2022/01/04	1	23.85	1	23.90	23.90	0	8,033	0.00%
2022/01/03	8	24.14	3	24.18	24.10	5	8,236	0.06%
2021/12/30	2	24.45	0	0.00	24.40	2	8,439	0.02%
2021/12/29	20	24.29	24	24.44	24.45	-4	8,814	-0.05%
2021/12/28	61	24.45	2	24.48	24.25	59	8,912	0.66%
2021/12/27	82	24.73	12	24.93	24.55	70	8,969	0.78%
2021/12/24	11	24.50	6	24.43	24.55	5	8,872	0.06%
2021/12/22	1	23.90	0	0.00	23.85	1	8,899	0.01%
2021/12/21	0	0.00	5	23.70	23.85	-5	9,672	-0.05%
2021/12/17	4	23.65	6	23.66	23.70	-2	11,626	-0.02%
2021/12/15	15	23.55	0	0.00	23.50	15	11,757	0.13%
2021/12/14	16	24.19	1	24.25	23.60	15	11,674	0.13%
2021/12/10	4	23.84	0	0.00	23.80	4	11,436	0.03%
2021/12/09	2	24.20	1	24.40	24.10	1	11,418	0.01%
2021/12/07	5	24.53	2	24.63	24.55	3	11,364	0.03%
2021/12/06	0	0.00	1	24.40	24.60	-1	11,348	-0.01%
2021/12/03	9	24.71	0	0.00	24.55	9	11,460	0.08%
2021/12/02	2	24.55	1	24.60	24.55	1	11,521	0.01%
2021/11/30	1	24.05	1	24.15	24.15	0	11,498	0.00%
2021/11/29	2.1	23.48	1	23.90	23.70	1.1	11,497	0.01%
2021/11/26	3.1	24.78	0	0.00	24.35	3.1	11,492	0.03%
2021/11/25	1	24.90	1	25.25	25.15	0	11,641	0.00%
2021/11/24	0	0.00	2	24.80	24.90	-2	11,883	-0.02%
2021/11/23	3	24.68	3	24.70	24.30	0	12,181	0.00%
2021/11/22	1.1	24.90	0	0.00	24.95	1.1	12,441	0.01%
2021/11/19	7	25.14	0	0.00	25.00	7	12,794	0.05%
2021/11/18	12	25.64	43	25.35	25.35	-31	13,135	-0.24%
2021/11/17	24	24.98	0	0.00	24.90	24	13,576	0.18%
2021/11/16	0	0.00	5	25.55	25.45	-5	14,031	-0.04%
2021/11/12	0	0.00	0.3	25.40	25.35	-0.3	14,419	0.00%
2021/11/11	2	25.43	3.1	25.33	25.25	-1.1	14,487	-0.01%
2021/11/10	2	25.40	3	25.42	25.25	-1	14,686	-0.01%
2021/11/09	1	25.15	2	25.48	25.50	-1	14,727	-0.01%
2021/11/08	2	25.58	0	0.00	25.50	2	14,830	0.01%
2021/11/05	0	0.00	6.1	24.93	25.20	-6.1	14,893	-0.04%
2021/11/04	1	25.20	0	0.00	25.10	1	14,941	0.01%
2021/11/03	20	25.68	26	25.46	25.55	-6	14,868	-0.04%
2021/11/02	22	25.39	1	25.70	25.75	21	14,598	0.14%
2021/11/01	4	24.73	8	24.81	24.70	-4	14,140	-0.03%
2021/10/29	0.3	23.64	1.1	23.73	24.00	-0.9	13,986	-0.01%
2021/10/28	2	23.20	1	23.30	23.25	1	13,892	0.01%
2021/10/27	0	0.00	0.6	23.50	23.20	-0.6	13,948	0.00%
2021/10/26	1.2	23.65	1	23.55	23.50	0.2	13,963	0.00%
2021/10/22	0	0.00	1	23.95	23.85	-1	14,236	-0.01%
2021/10/20	2	23.83	10	24.00	23.90	-8	14,407	-0.06%
2021/10/19	0	0.00	11	23.80	23.75	-11	14,536	-0.08%
2021/10/18	4	24.11	3	23.80	23.75	1	14,696	0.01%
2021/10/14	0	0.00	8	23.37	23.30	-8	14,915	-0.05%
2021/10/13	4	23.04	1	22.90	22.95	3	14,981	0.02%
2021/10/12	13	23.32	1	23.45	23.35	12	15,093	0.08%
2021/10/08	2	23.95	5	24.04	23.80	-3	15,197	-0.02%
2021/10/07	5	24.46	2	24.60	24.60	3	15,341	0.02%
2021/10/06	17	24.74	7	25.03	24.40	10	15,683	0.06%
2021/10/05	6	25.63	4	25.69	26.20	2	15,845	0.01%
2021/10/04	3	26.40	1	26.55	26.00	2	16,253	0.01%
2021/10/01	11	26.79	2	27.00	26.60	9	17,458	0.05%
2021/09/30	0	0.00	3	27.42	28.15	-3	19,544	-0.02%
2021/09/29	2	27.50	15	27.56	27.35	-13	20,578	-0.06%
2021/09/28	86	29.19	117	28.75	28.00	-31	20,798	-0.15%	大賣/
2021/09/27	228	29.07	165	29.04	29.10	63	20,738	0.30%	大買/大賣/
2021/09/24	28	27.97	25	27.62	27.50	3	20,876	0.01%
2021/09/23	9.1	25.69	0	0.00	26.30	9.1	21,071	0.04%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/16	1.9	26.22	0	0.00	26.20	1.9	21,692	0.01%
2021/09/15	13	26.37	13	26.44	26.75	0	22,009	0.00%
2021/09/14	3	26.67	8	26.54	26.50	-5	23,056	-0.02%
2021/09/13	0	0.00	1	26.70	26.95	-1	24,384	0.00%
2021/09/10	1	27.10	0	0.00	26.90	1	24,983	0.00%
2021/09/09	1	26.40	0	0.00	26.85	1	25,064	0.00%
2021/09/08	6	26.53	1	26.55	26.15	5	25,148	0.02%
2021/09/07	1	26.95	0	0.00	26.85	1	25,156	0.00%
2021/09/03	2	27.60	6	27.52	27.35	-4	25,676	-0.02%
2021/09/02	4	27.89	15	27.48	27.40	-11	26,116	-0.04%
2021/09/01	2	28.13	1.8	28.14	28.05	0.2	26,306	0.00%
2021/08/31	1.1	28.30	31	28.26	28.20	-29.9	26,884	-0.11%
2021/08/30	10.1	29.08	9.1	29.00	28.80	1	28,273	0.00%
2021/08/27	21.3	30.20	11.1	29.99	29.80	10.2	28,864	0.04%
2021/08/26	19.1	30.40	18	30.40	30.40	1.1	30,057	0.00%
2021/08/25	50	30.24	4	30.14	29.80	46	30,309	0.15%
2021/08/24	1	30.15	16	29.98	30.20	-15	30,105	-0.05%
2021/08/23	20.4	29.42	7	29.69	29.80	13.4	29,992	0.04%
2021/08/20	9	28.77	83	29.02	29.35	-74	29,683	-0.25%
2021/08/19	14	28.13	14	27.74	27.25	0	29,232	0.00%
2021/08/18	8	26.71	8	27.05	27.65	0	28,981	0.00%
2021/08/17	5	27.82	5	27.72	27.20	0	29,034	0.00%
2021/08/16	5	28.17	7	28.26	28.20	-2	29,325	-0.01%
2021/08/13	11	27.48	12	27.58	27.70	-1	29,278	0.00%
2021/08/12	9	27.81	8	27.61	27.45	1	29,479	0.00%
2021/08/11	7	27.07	1	27.50	27.25	6	29,712	0.02%
2021/08/10	1	27.85	4	28.06	27.80	-3	30,267	-0.01%
2021/08/09	1	27.85	1	27.50	27.50	0	30,588	0.00%
2021/08/06	2	27.70	1	27.65	27.50	1	30,886	0.00%
2021/08/05	0	0.00	1	27.70	27.70	-1	31,285	0.00%
2021/08/04	1	27.90	245	28.05	28.00	-244	32,036	-0.76%	大賣/鉅額交易
2021/08/03	3	27.82	560	27.95	27.90	-557	33,285	-1.67%	大賣/鉅額交易
2021/08/02	7	28.02	2.3	28.06	28.10	4.7	33,857	0.01%
2021/07/30	0.1	28.45	1	28.65	28.25	-0.9	33,900	0.00%
2021/07/29	7	27.94	31	28.59	28.85	-24	34,038	-0.07%
2021/07/28	12	26.75	0	0.00	26.75	12	34,043	0.04%
2021/07/27	1	27.50	2.1	27.65	27.50	-1.1	34,246	0.00%
2021/07/26	20	28.37	0	0.00	28.10	20	34,397	0.06%
2021/07/23	3	28.85	17	28.90	29.00	-14	34,542	-0.04%
2021/07/22	287	28.04	25	27.90	27.90	262	34,617	0.76%	大買/鉅額交易
2021/07/21	272	28.27	1	28.50	27.95	271	34,729	0.78%	大買/鉅額交易
2021/07/20	82	28.69	2	29.05	28.70	80	35,260	0.23%
2021/07/19	52	29.69	10.2	29.61	29.75	41.8	35,762	0.12%
2021/07/16	7	29.64	7	29.50	29.55	0	37,051	0.00%
2021/07/15	5.2	29.41	9	29.26	29.80	-3.8	37,296	-0.01%
2021/07/14	26.1	28.89	15	28.73	28.65	11.1	37,389	0.03%
2021/07/13	29	29.22	138	29.76	28.55	-109	37,654	-0.29%	大賣/鉅額交易
2021/07/12	24	30.50	162	30.62	30.00	-138	37,373	-0.37%	大賣/鉅額交易
2021/07/09	91	30.97	19	30.85	30.60	72	37,170	0.19%
2021/07/08	222.2	31.47	104	32.59	31.20	118.2	37,200	0.32%	大買/大賣/鉅額交易
2021/07/07	163	32.08	106.2	32.12	33.00	56.8	37,498	0.15%	大買/大賣/
2021/07/06	56	30.69	165	30.91	30.20	-109	36,604	-0.30%	大賣/鉅額交易
2021/07/05	33	29.42	25	29.10	29.30	8	35,690	0.02%
2021/07/02	286	29.74	71	29.76	28.75	215	35,679	0.60%	大買/鉅額交易
2021/07/01	98	29.81	90.1	29.85	29.15	7.9	35,241	0.02%
2021/06/30	86	29.04	111.1	29.19	29.10	-25.1	34,075	-0.07%	大賣/
2021/06/29	2	28.00	2	27.95	27.95	0	33,456	0.00%
2021/06/28	105	27.97	10	28.15	28.05	95	33,345	0.28%	大買/
2021/06/25	3.5	28.39	9	28.38	28.40	-5.5	33,139	-0.02%
2021/06/24	7.5	28.21	65	28.13	28.05	-57.5	33,230	-0.17%
2021/06/23	78	28.92	66	28.45	28.00	12	32,962	0.04%
2021/06/22	139	28.50	107.1	28.46	28.35	31.9	32,133	0.10%	大買/大賣/
2021/06/21	63	26.75	88	26.89	27.20	-25	31,048	-0.08%
2021/06/18	0	0.00	12	26.09	26.20	-12	30,521	-0.04%
2021/06/17	10	26.00	21	26.00	26.05	-11	30,515	-0.04%
2021/06/16	18	25.91	10	25.85	25.75	8	30,607	0.03%
2021/06/15	1	25.90	5	26.22	26.20	-4	30,771	-0.01%
2021/06/11	46	25.90	83	25.97	25.80	-37	30,806	-0.12%
2021/06/09	25	26.54	70	26.17	25.80	-45	30,328	-0.15%
2021/06/08	101	27.02	67.1	26.83	26.95	33.9	30,281	0.11%	大買/
2021/06/07	199	26.70	192.5	26.80	26.75	6.5	30,078	0.02%	大買/大賣/
2021/06/04	163	26.51	109	26.47	25.45	54	29,176	0.19%	大買/大賣/
2021/06/03	167.3	25.84	132	26.16	26.30	35.3	28,926	0.12%	大買/大賣/
2021/06/02	40	24.85	37	24.96	25.00	3	27,737	0.01%
2021/06/01	5	23.40	7	23.84	24.05	-2	27,738	-0.01%
2021/05/31	11	23.95	0	0.00	23.45	11	28,031	0.04%
2021/05/28	7.2	23.37	4	23.08	23.40	3.2	28,241	0.01%
2021/05/27	15	22.69	2	22.63	22.55	13	28,840	0.05%
2021/05/26	16	22.45	7	22.72	22.65	9	28,940	0.03%
2021/05/25	7	22.37	2	22.20	22.45	5	29,170	0.02%
2021/05/24	19	22.44	6	22.45	22.50	13	29,306	0.04%
2021/05/21	1	21.85	1	21.20	21.80	0	29,216	0.00%
2021/05/20	7	20.93	7	21.02	20.90	0	29,656	0.00%
2021/05/19	9.1	21.41	16	21.36	21.65	-6.9	29,814	-0.02%
2021/05/18	27	20.46	16	20.53	21.40	11	29,967	0.04%
2021/05/17	25	19.94	21	19.99	19.75	4	29,750	0.01%
2021/05/14	23	22.66	40	22.66	21.90	-17	29,442	-0.06%
2021/05/13	9	22.91	9	23.01	22.75	0	29,129	0.00%
2021/05/12	50.1	25.76	41	25.07	24.30	9.1	28,784	0.03%
2021/05/11	48	28.60	115	29.12	27.00	-67	28,130	-0.24%	大賣/
2021/05/10	534	27.80	531	28.08	27.70	3	26,837	0.01%	大買/大賣/
2021/05/07	22	26.00	45	25.84	26.30	-23	26,299	-0.09%
2021/05/06	62	26.23	97	26.27	26.05	-35	26,174	-0.13%
2021/05/05	43	26.34	43	26.30	26.20	0	26,135	0.00%
2021/05/04	62	25.97	54	26.74	25.65	8	26,011	0.03%
2021/05/03	44	28.09	73	28.30	27.75	-29	25,692	-0.11%
2021/04/29	4	29.11	63	29.08	29.20	-59	25,556	-0.23%
2021/04/28	21.1	29.33	33	29.48	29.50	-11.9	25,490	-0.05%
2021/04/27	12	29.04	52	29.04	29.05	-40	25,392	-0.16%
2021/04/26	119.2	29.90	38	29.93	29.45	81.2	25,277	0.32%	大買/
2021/04/23	27	28.84	23	28.78	28.80	4	24,765	0.02%
2021/04/22	92	29.25	140	29.40	28.15	-48	24,382	-0.20%	大賣/
2021/04/21	7	28.16	9	28.49	28.50	-2	23,289	-0.01%
2021/04/20	12	28.21	34	28.03	28.15	-22	22,959	-0.10%
2021/04/19	63	28.36	91	27.94	28.60	-28	22,984	-0.12%
2021/04/16	15	27.20	7	26.81	27.35	8	22,491	0.04%
2021/04/15	67	26.90	39	26.52	26.55	28	22,548	0.12%
2021/04/14	29	26.64	86	26.64	26.50	-57	22,414	-0.25%
2021/04/13	223	28.82	103.5	28.59	27.45	119.5	22,241	0.54%	大買/大賣/鉅額交易
2021/04/12	140	26.82	176	27.22	27.70	-36	21,035	-0.17%	大買/大賣/
2021/04/09	5	25.20	3	25.10	25.20	2	20,166	0.01%
2021/04/08	18	25.79	30	25.65	25.75	-12	20,195	-0.06%
2021/04/07	15	25.35	41	25.45	25.20	-26	20,189	-0.13%
2021/04/06	10	25.75	33	25.48	25.45	-23	21,139	-0.11%
2021/04/01	194	25.33	18	25.25	25.40	176	21,886	0.80%	大買/鉅額交易
2021/03/31	11	25.38	50	25.06	25.00	-39	22,025	-0.18%
2021/03/30	24	25.09	21	25.16	25.05	3	22,293	0.01%
2021/03/29	98	25.31	0	0.00	25.15	98	22,530	0.43%
2021/03/26	0	0.00	120	24.68	24.65	-120	22,966	-0.52%	大賣/鉅額交易
2021/03/25	13	24.52	6	24.46	24.35	7	23,415	0.03%
2021/03/24	51	24.83	16	24.66	24.70	35	23,412	0.15%
2021/03/23	25.5	24.45	31	24.25	24.20	-5.5	23,728	-0.02%
2021/03/22	30	24.39	22.1	24.27	24.55	7.9	24,839	0.03%
2021/03/19	126.5	24.45	11	24.23	24.35	115.5	25,482	0.45%	大買/鉅額交易
2021/03/18	28	24.91	42	24.55	24.65	-14	25,393	-0.06%
2021/03/17	27	25.14	113	24.64	25.00	-86	25,353	-0.34%	大賣/
2021/03/16	41	25.33	67.5	25.47	25.05	-26.5	25,596	-0.10%
2021/03/15	17	26.24	43	26.27	26.00	-26	25,472	-0.10%
2021/03/12	12	26.26	12	26.15	26.50	0	25,862	0.00%
2021/03/11	5	26.44	25.5	26.84	26.20	-20.5	25,667	-0.08%
2021/03/10	79	26.22	10	26.24	26.60	69	25,320	0.27%
2021/03/09	17.5	25.93	36	25.98	26.60	-18.5	24,847	-0.07%
2021/03/08	48	25.73	15	25.69	25.25	33	24,442	0.14%
2021/03/05	26	25.58	28	24.93	25.10	-2	24,446	-0.01%
2021/03/04	2	25.55	53	25.62	25.35	-51	24,527	-0.21%
2021/03/03	20	25.03	23	25.09	25.10	-3	24,643	-0.01%
2021/03/02	110	25.39	68.6	24.91	23.85	41.5	24,673	0.17%	大買/
2021/02/26	33	24.66	17	24.61	24.55	16	23,870	0.07%
2021/02/25	15.6	24.63	12	24.71	24.50	3.6	23,628	0.02%
2021/02/24	35	24.15	83.6	23.88	23.75	-48.6	23,315	-0.21%
2021/02/23	28	24.88	93	24.87	24.90	-65	22,923	-0.28%
2021/02/22	163	24.65	96.5	24.56	24.40	66.5	22,613	0.29%	大買/
2021/02/19	23	23.72	102	23.60	24.00	-79	21,988	-0.36%	大賣/
2021/02/18	60.6	23.13	191	23.35	23.40	-130.4	21,673	-0.60%	大賣/鉅額交易
2021/02/17	10.7	22.41	23	21.89	22.60	-12.3	21,185	-0.06%
2021/02/05	27	20.69	5	20.60	20.60	22	21,124	0.10%
2021/02/04	3	20.15	17	20.38	20.60	-14	21,036	-0.07%
2021/02/03	21	20.15	10	20.10	20.10	11	21,083	0.05%
2021/02/02	0	0.00	1	20.10	20.10	-1	21,054	0.00%
2021/02/01	0	0.00	2	19.15	19.80	-2	21,016	-0.01%
2021/01/29	9	19.67	0	0.00	19.45	9	20,990	0.04%
2021/01/28	7	19.49	0	0.00	19.55	7	20,941	0.03%
2021/01/27	9	19.22	11.4	19.19	19.45	-2.4	20,916	-0.01%
2021/01/26	9	19.87	0	19.80	19.70	9	20,753	0.04%
2021/01/25	5	20.15	1	20.15	20.25	4	20,681	0.02%
2021/01/22	0	0.00	1	19.60	19.80	-1	20,700	0.00%
2021/01/21	3	19.47	12	19.68	19.55	-9	20,658	-0.04%
2021/01/20	31	19.74	14	19.72	19.70	17	20,550	0.08%
2021/01/19	26	20.80	20	20.84	20.45	6	20,529	0.03%
2021/01/18	22	20.63	13	20.62	20.75	9	20,590	0.04%
2021/01/15	12	20.55	7	20.45	20.50	5	20,512	0.02%
2021/01/14	15	20.80	63	20.95	21.10	-48	20,317	-0.24%
2021/01/13	3	21.40	2	21.43	21.50	1	20,062	0.00%
2021/01/12	114.2	21.69	160.7	21.60	21.65	-46.5	19,936	-0.23%	大買/大賣/
2021/01/11	21	22.85	37.5	22.81	22.75	-16.5	19,579	-0.08%
2021/01/08	3.5	23.04	38	22.89	23.00	-34.5	19,476	-0.18%
2021/01/07	30	22.30	30	22.70	22.35	0	19,165	0.00%
2021/01/06	30	22.94	7	22.86	22.30	23	19,005	0.12%
2021/01/05	40	22.41	33	22.50	22.40	7	18,620	0.04%
2021/01/04	43	23.26	25	23.12	23.00	18	18,298	0.10%
2020/12/31	27.1	23.09	176	23.11	23.25	-148.9	17,806	-0.84%	大賣/鉅額交易
2020/12/30	21	23.34	51	23.34	23.20	-30	17,598	-0.17%
2020/12/29	437	24.12	224	23.51	23.55	213	17,264	1.23%	大買/大賣/鉅額交易
2020/12/28	58.6	23.00	88	23.31	23.30	-29.4	16,048	-0.18%
2020/12/25	125	22.41	158	22.40	22.00	-33	15,075	-0.22%	大買/大賣/
2020/12/24	12	22.48	98	22.48	22.60	-86	14,630	-0.59%
2020/12/23	36	21.83	5	21.88	21.85	31	14,265	0.22%
2020/12/22	86	22.28	28	22.21	21.10	58	14,034	0.41%
2020/12/21	28	21.83	24	21.99	22.15	4	13,356	0.03%
2020/12/18	49	21.65	82	21.64	21.70	-33	12,909	-0.26%
2020/12/17	111	21.61	16	21.76	21.65	95	12,765	0.74%	大買/
2020/12/16	80	21.60	130	22.10	21.95	-50	12,331	-0.41%	大賣/
2020/12/15	121	20.69	14.4	20.74	20.85	106.6	11,296	0.94%	大買/鉅額交易
2020/12/14	6	19.82	1	20.00	20.05	5	10,747	0.05%
2020/12/11	30	19.68	37	20.01	19.70	-7	11,001	-0.06%
2020/12/10	52	20.44	49	20.37	20.05	3	10,978	0.03%
2020/12/09	37	19.89	2	19.83	20.05	35	10,723	0.33%
2020/12/08	35.4	19.51	8.6	19.35	19.80	26.8	10,876	0.25%
2020/12/07	11	18.82	2	18.70	18.60	9	10,537	0.09%
2020/12/04	2	18.85	18	18.78	18.75	-16	10,758	-0.15%
2020/12/03	11	18.69	72	18.69	18.65	-61	10,834	-0.56%
2020/12/02	7	19.48	12	19.50	19.20	-5	10,983	-0.05%
2020/12/01	30	19.31	13.1	19.26	19.40	16.9	10,885	0.16%
2020/11/30	65	19.05	11	19.35	19.05	54	10,762	0.50%
2020/11/27	3	18.58	34	18.28	18.50	-31	10,297	-0.30%
2020/11/26	1	18.05	1	17.90	18.10	0	10,050	0.00%
2020/11/25	0	0.00	1	17.00	16.95	-1	10,420	-0.01%
2020/11/23	0	0.00	2	16.90	16.80	-2	12,322	-0.02%
2020/11/20	4	16.86	0	0.00	17.00	4	12,641	0.03%
2020/11/18	7	17.16	0	0.00	17.05	7	12,690	0.06%
2020/11/17	4	16.85	7	16.94	17.10	-3	12,685	-0.02%
2020/11/16	1	16.90	1	17.05	16.80	0	12,703	0.00%
2020/11/13	88	17.33	19	17.02	16.85	69	12,720	0.54%
2020/11/12	1	17.10	7	17.03	17.00	-6	12,352	-0.05%
2020/11/11	2	17.00	2	17.10	17.05	0	12,385	0.00%
2020/11/10	0	0.00	6.4	16.60	16.75	-6.4	12,326	-0.05%
2020/11/09	7	16.60	0	0.00	16.50	7	12,306	0.06%
2020/11/06	0	0.00	1	16.20	16.00	-1	12,252	-0.01%
2020/11/02	0	0.00	3	16.10	16.45	-3	12,625	-0.02%
2020/10/30	2	16.28	1.2	16.35	16.10	0.9	12,590	0.01%
2020/10/29	0	0.00	6	16.40	16.45	-6	12,502	-0.05%
2020/10/27	6	17.44	0	0.00	17.35	6	12,406	0.05%
2020/10/26	3	17.25	0	0.00	17.40	3	12,249	0.02%
2020/10/23	0	0.00	1	16.80	16.80	-1	12,015	-0.01%
2020/10/20	1	15.95	0	0.00	16.00	1	11,898	0.01%
2020/10/16	5	16.21	0	0.00	16.15	5	11,900	0.04%
2020/10/15	2	16.65	2	16.60	16.40	0	11,979	0.00%
2020/10/14	0	0.00	1	16.85	16.65	-1	12,112	-0.01%
2020/10/12	1	16.65	0.3	16.50	16.45	0.8	12,197	0.01%
2020/10/05	0	0.00	1	16.75	16.70	-1	12,445	-0.01%
2020/09/29	0	0.00	1	16.90	16.75	-1	12,585	-0.01%
2020/09/28	30	16.98	0	0.00	16.90	30	12,652	0.24%
2020/09/25	9	16.22	11	16.50	16.50	-2	12,726	-0.02%
2020/09/24	11	16.82	30	17.10	16.70	-19	12,623	-0.15%
2020/09/23	0	0.00	5	17.46	17.65	-5	12,487	-0.04%
2020/09/22	10	17.45	12	17.55	17.45	-2	12,466	-0.02%
2020/09/21	4	18.34	11	18.18	17.90	-7	12,326	-0.06%
2020/09/18	0	0.00	40.1	18.43	18.25	-40.1	12,286	-0.33%
2020/09/17	62	18.25	2	18.40	18.20	60	12,245	0.49%
2020/09/16	40	18.48	31	18.54	18.55	9	12,087	0.07%
2020/09/15	0	0.00	5	17.94	17.90	-5	11,716	-0.04%
2020/09/14	0	0.00	35	17.86	17.70	-35	11,687	-0.30%
2020/09/11	5	17.75	21.7	17.77	17.45	-16.7	11,673	-0.14%
2020/09/10	3	17.55	5	18.05	17.70	-2	11,860	-0.02%
2020/09/09	0.3	17.45	7	17.46	17.45	-6.7	12,503	-0.05%
2020/09/08	1	17.60	36	17.52	17.25	-35	12,463	-0.28%
2020/09/07	35	17.72	3	17.68	17.40	32	12,358	0.26%
2020/09/04	2	16.90	16	16.89	17.05	-14	12,113	-0.12%
2020/09/03	11	17.02	7	17.19	17.20	4	12,388	0.03%
2020/09/02	0	0.00	3	16.85	17.00	-3	12,253	-0.02%
2020/09/01	20	17.04	33	17.05	17.05	-13	12,117	-0.11%
2020/08/31	26.2	17.25	35	16.84	17.45	-8.8	11,852	-0.07%
2020/08/28	50	16.53	49	16.51	16.40	1	11,091	0.01%
2020/08/27	109	15.57	71	15.37	15.15	38	10,286	0.37%	大買/
2020/08/26	20	15.15	14	14.95	15.30	6	9,435	0.06%
2020/08/25	8	13.98	0	0.00	13.95	8	9,154	0.09%
2020/08/20	3	13.98	0	0.00	13.75	3	9,783	0.03%
2020/08/19	7	14.53	0	0.00	14.50	7	9,664	0.07%
2020/08/18	1	14.75	0	0.00	14.75	1	9,610	0.01%
2020/08/17	1	15.15	3	15.03	15.05	-2	9,622	-0.02%
2020/08/13	10	14.90	0	0.00	14.90	10	9,576	0.10%
2020/08/12	5	14.80	0	0.00	14.80	5	9,882	0.05%
2020/08/11	7	15.05	5	15.20	15.05	2	9,856	0.02%
2020/08/10	5	15.10	10	15.45	15.00	-5	9,791	-0.05%
2020/08/07	10	14.90	0	0.00	14.85	10	9,679	0.10%
2020/08/06	30	14.61	8	15.02	14.90	22	9,658	0.23%
2020/07/31	0	0.00	5	14.70	14.65	-5	10,163	-0.05%
2020/07/30	7	14.25	0	0.00	14.25	7	10,280	0.07%
2020/07/28	1	14.00	2	14.15	14.20	-1	10,367	-0.01%
2020/07/24	0	0.00	11	14.43	14.35	-11	10,448	-0.11%
2020/07/23	0	0.00	1	14.90	14.85	-1	10,370	-0.01%
2020/07/22	1	14.90	1	14.95	14.90	0	10,392	0.00%
2020/07/21	23	14.94	1	15.00	14.90	22	10,347	0.21%
2020/07/20	0	0.00	5	15.15	15.10	-5	10,242	-0.05%
2020/07/17	0	0.00	3.2	14.75	14.45	-3.2	10,072	-0.03%
2020/07/16	5	14.85	9	15.03	14.90	-4	10,092	-0.04%
2020/07/15	7	14.96	13	15.12	14.75	-6	10,012	-0.06%
2020/07/14	2	14.45	0	0.00	14.30	2	9,794	0.02%
2020/07/13	0	0.00	2	14.23	14.30	-2	9,803	-0.02%
2020/07/10	4	14.04	0	0.00	13.95	4	10,023	0.04%
2020/07/08	0	0.00	1	14.45	14.60	-1	10,021	-0.01%
2020/07/06	4	14.60	8	14.49	14.70	-4	9,943	-0.04%
2020/07/03	0	0.00	8	14.15	14.10	-8	9,952	-0.08%
2020/07/02	3	14.15	5	14.14	14.15	-2	10,050	-0.02%
2020/07/01	3	14.35	5	14.25	14.35	-2	10,140	-0.02%
2020/06/30	0	0.00	1	14.10	14.25	-1	10,164	-0.01%
2020/06/29	0	0.00	1	13.90	14.00	-1	10,181	-0.01%
2020/06/23	6	14.35	10	14.55	14.30	-4	10,084	-0.04%
2020/06/22	0	0.00	6	14.41	14.55	-6	10,079	-0.06%
2020/06/19	19	14.54	3	14.53	14.45	16	10,290	0.16%
2020/06/18	3	14.85	3	14.93	14.85	0	10,179	0.00%
2020/06/17	20	15.07	17	15.20	14.75	3	10,112	0.03%
2020/06/16	9	14.88	37	14.49	15.10	-28	9,644	-0.29%
2020/06/15	29	14.04	1	13.75	13.75	28	8,973	0.31%
2020/06/11	0	0.00	9	13.74	13.60	-9	9,002	-0.10%
2020/06/10	4	14.00	3	14.18	13.85	1	9,104	0.01%
2020/06/09	1	13.70	0	0.00	13.90	1	9,041	0.01%
2020/06/04	2	13.40	0	0.00	13.45	2	9,736	0.02%
2020/06/03	3	13.75	27	13.85	13.75	-24	9,877	-0.24%
2020/06/02	15	13.39	14	13.36	13.30	1	9,928	0.01%
2020/05/29	5	13.45	16	13.24	13.20	-11	10,505	-0.10%
2020/05/28	49.1	13.31	40	13.41	13.10	9.1	10,702	0.09%
2020/05/27	13	12.61	13	12.60	12.60	0	10,775	0.00%
2020/05/26	9	12.39	11	12.40	12.40	-2	12,142	-0.02%
2020/05/22	2	12.23	0	0.00	12.20	2	13,903	0.01%
2020/05/21	2	12.50	5	12.65	12.55	-3	14,118	-0.02%
2020/05/20	13	12.55	0	0.00	12.55	13	14,374	0.09%
2020/05/19	10	12.69	20	12.81	12.80	-10	14,879	-0.07%
2020/05/15	4	12.05	5	11.99	12.00	-1	15,174	-0.01%
2020/05/14	3	12.12	0	0.00	12.05	3	15,208	0.02%
2020/05/12	0	0.00	7	12.55	12.60	-7	15,106	-0.05%
2020/05/11	0	0.00	3	12.42	12.55	-3	15,021	-0.02%
2020/05/08	2	12.23	1	12.45	12.15	1	14,963	0.01%
2020/05/07	11	12.52	3	12.52	12.30	8	14,839	0.05%
2020/05/06	7	12.56	1	12.50	12.45	6	14,409	0.04%
2020/05/05	13	13.09	5	13.21	13.05	8	14,246	0.06%
2020/04/30	11	13.32	6	13.40	13.40	5	14,190	0.04%
2020/04/29	15	13.28	14	13.25	13.15	1	14,217	0.01%
2020/04/28	7	13.11	2	13.10	13.10	5	14,145	0.04%
2020/04/27	0	0.00	20	13.05	13.00	-20	14,252	-0.14%
2020/04/24	7	12.45	1	12.55	12.40	6	14,183	0.04%
2020/04/22	15	12.53	6	12.55	12.45	9	14,342	0.06%
2020/04/21	14	12.68	30	12.73	12.40	-16	14,360	-0.11%
2020/04/17	0	0.00	21	12.99	13.00	-21	14,282	-0.15%
2020/04/15	30	13.18	40	13.22	13.35	-10	14,176	-0.07%
2020/04/14	29	12.64	14	12.60	12.60	15	14,042	0.11%
2020/04/13	9	12.47	4	12.40	12.35	5	14,138	0.04%
2020/04/10	4	12.65	5	12.59	12.60	-1	14,301	-0.01%
2020/04/09	5	12.55	5	12.40	12.55	0	14,554	0.00%
2020/04/08	12	12.39	5	12.20	12.50	7	14,715	0.05%
2020/04/07	10	12.28	12	12.54	12.35	-2	14,648	-0.01%
2020/04/06	5	12.40	2	12.10	12.35	3	14,582	0.02%
2020/04/01	22	11.92	31	11.82	11.95	-9	14,596	-0.06%
2020/03/31	2	11.58	0	0.00	11.55	2	14,852	0.01%
2020/03/30	2	11.18	16	11.54	11.65	-14	14,875	-0.09%
2020/03/27	12	11.59	5	11.45	11.40	7	14,844	0.05%
2020/03/26	13	11.71	11	11.65	11.60	2	14,789	0.01%
2020/03/25	12	11.75	27	11.83	11.65	-15	14,807	-0.10%
2020/03/24	12	11.31	0	0.00	11.25	12	14,670	0.08%
2020/03/23	6	10.92	14	10.87	10.95	-8	14,700	-0.05%
2020/03/20	8	11.37	5	11.40	11.40	3	14,672	0.02%
2020/03/19	6	10.71	13	11.03	10.70	-7	14,718	-0.05%
2020/03/18	19.4	12.60	19	12.14	11.85	0.4	14,753	0.00%
2020/03/17	13	12.77	2	12.55	12.75	11	14,623	0.08%
2020/03/16	16	13.15	6	13.05	12.75	10	14,477	0.07%
2020/03/13	15	13.42	17	13.17	13.50	-2	14,271	-0.01%
2020/03/12	12	15.03	28	14.98	14.35	-16	14,018	-0.11%
2020/03/11	11	16.22	7	16.39	15.90	4	13,831	0.03%
2020/03/10	26	16.39	5	16.25	16.45	21	13,569	0.15%
2020/03/09	9	16.64	44	16.80	16.20	-35	13,285	-0.26%
2020/03/06	11	17.00	4	16.86	16.90	7	13,005	0.05%
2020/03/05	11	17.53	12	17.55	17.50	-1	12,656	-0.01%
2020/03/04	9	17.67	30	17.59	17.60	-21	12,393	-0.17%
2020/03/03	11	18.02	41	18.21	18.05	-30	11,946	-0.25%
2020/03/02	26	18.32	22	18.16	17.90	4	11,585	0.03%
2020/02/27	52	18.53	76	18.75	18.20	-24	11,017	-0.22%
2020/02/26	46	17.69	120	17.73	18.05	-74	9,546	-0.78%	大賣/
2020/02/25	6	16.83	29	16.59	16.45	-23	8,046	-0.29%
2020/02/24	0	0.00	1	16.30	16.60	-1	7,737	-0.01%
2020/02/21	5	15.96	1	16.15	16.25	4	7,447	0.05%
2020/02/20	23	16.47	22	16.20	16.10	1	7,157	0.01%
2020/02/19	6	15.47	23	15.57	15.85	-17	6,594	-0.26%
2020/02/18	0	0.00	5	14.69	15.05	-5	6,160	-0.08%
2020/02/17	1	14.70	4	14.55	14.50	-3	5,958	-0.05%
2020/02/13	0	0.00	2	14.15	14.05	-2	5,930	-0.03%
2020/02/11	0	0.00	10	14.00	14.10	-10	6,007	-0.17%
2020/02/10	0	0.00	2	13.78	13.80	-2	6,031	-0.03%
2020/02/07	0	0.00	1	13.90	14.05	-1	6,037	-0.02%
2020/02/06	6	13.90	1	13.80	13.85	5	6,019	0.08%
2020/02/05	1	13.40	2	13.60	13.65	-1	6,017	-0.02%
2020/02/04	3	13.48	51	13.35	13.45	-48	5,973	-0.80%
2020/02/03	3	13.28	0	0.00	13.40	3	5,965	0.05%
2020/01/31	2	13.78	10	13.86	13.80	-8	5,836	-0.14%
2020/01/30	8	13.78	11	13.72	13.60	-3	5,811	-0.05%
2020/01/16	7	14.66	3	14.88	14.85	4	5,645	0.07%
2020/01/15	4	15.10	3	15.15	15.05	1	5,512	0.02%
2020/01/14	2	15.25	0	0.00	15.25	2	5,502	0.04%
2020/01/13	2	15.30	2	15.20	15.20	0	5,521	0.00%
2020/01/10	2	15.38	0	0.00	15.30	2	5,570	0.04%
2020/01/09	0	0.00	4	15.29	15.50	-4	5,566	-0.07%
2020/01/08	10	15.13	6	15.18	15.20	4	5,523	0.07%
2020/01/07	7	15.64	0	0.00	15.60	7	5,417	0.13%
2020/01/06	0	0.00	14	15.86	15.90	-14	5,266	-0.27%
2020/01/03	11	15.65	20	16.16	15.70	-9	5,073	-0.18%
2020/01/02	8	15.70	10	15.57	15.75	-2	4,772	-0.04%
2019/12/31	1	14.90	0	0.00	15.05	1	4,537	0.02%
2019/12/30	16	14.97	0	0.00	15.00	16	4,477	0.36%
2019/12/27	14	15.01	2	15.10	15.00	12	4,400	0.27%
2019/12/26	56	14.60	37	15.00	14.95	19	4,265	0.45%
2019/12/25	22	14.26	11	14.40	14.30	11	3,898	0.28%
2019/12/24	0	0.00	10	14.25	14.20	-10	3,820	-0.26%
2019/12/23	2	14.43	3	14.43	14.40	-1	3,796	-0.03%
2019/12/20	2	14.40	1	14.50	14.35	1	3,750	0.03%
2019/12/19	8	14.76	9	14.91	14.65	-1	3,677	-0.03%
2019/12/18	2	14.65	3	14.63	14.70	-1	3,566	-0.03%
2019/12/17	4	14.49	1	14.50	14.55	3	3,473	0.09%
2019/12/16	6	14.35	13	14.42	14.40	-7	3,346	-0.21%
2019/12/13	26	14.19	52	14.08	14.10	-26	3,149	-0.83%
2019/12/12	23	13.79	42	13.81	13.75	-19	2,886	-0.66%
2019/12/11	0	0.00	8	13.73	13.70	-8	2,782	-0.29%
2019/12/10	0	0.00	37	13.67	13.75	-37	2,747	-1.35%
2019/12/09	0	0.00	31	13.68	13.75	-31	2,715	-1.14%
2019/12/06	34	13.22	58	13.32	13.45	-24	2,609	-0.92%
2019/12/05	8	13.02	7	12.95	12.95	1	2,471	0.04%
2019/12/04	53	13.00	1	13.00	13.00	52	2,470	2.10%
2019/12/03	8	13.05	0	0.00	13.00	8	2,469	0.32%
2019/12/02	2	13.10	0	0.00	13.05	2	2,479	0.08%
2019/11/29	2	13.25	5	13.20	13.20	-3	2,513	-0.12%
2019/11/28	0	0.00	2	13.25	13.20	-2	2,498	-0.08%
2019/11/27	0	0.00	2	13.20	13.25	-2	2,530	-0.08%
2019/11/25	2	13.20	0	0.00	13.25	2	2,513	0.08%
2019/11/22	0	0.00	3	13.35	13.20	-3	2,517	-0.12%
2019/11/20	3	13.15	0	0.00	13.15	3	2,502	0.12%
2019/11/19	7	13.14	2	13.10	13.20	5	2,508	0.20%
2019/11/18	12	13.18	9	13.15	13.15	3	2,518	0.12%
2019/11/15	22	13.15	2	13.13	13.15	20	2,556	0.78%
2019/11/14	3	13.05	0	0.00	13.00	3	2,553	0.12%
2019/11/13	4	13.13	0	0.00	13.10	4	2,553	0.16%
2019/11/12	12	13.23	0	0.00	13.15	12	2,553	0.47%
2019/11/11	2	13.35	2	13.30	13.30	0	2,528	0.00%
2019/11/08	0	0.00	7	13.54	13.50	-7	2,480	-0.28%
2019/11/06	1	13.55	0	0.00	13.55	1	2,395	0.04%
2019/11/05	2	13.68	0	0.00	13.70	2	2,340	0.09%
2019/11/04	15	13.65	5	13.70	13.60	10	2,315	0.43%
2019/10/31	1	13.60	3	13.60	13.55	-2	2,329	-0.09%
2019/10/30	8	13.67	1	13.65	13.65	7	2,316	0.30%
2019/10/28	0	0.00	20	13.85	13.75	-20	2,327	-0.86%
2019/10/25	1	13.80	0	0.00	13.75	1	2,300	0.04%
2019/10/23	2	13.75	0	0.00	13.70	2	2,301	0.09%
2019/10/22	7	14.04	3	13.88	13.90	4	2,302	0.17%
2019/10/21	0	0.00	4	13.81	13.85	-4	2,297	-0.17%
2019/10/18	3	13.67	20	13.60	13.65	-17	2,261	-0.75%
2019/10/17	4	13.54	0	0.00	13.55	4	2,206	0.18%
2019/10/15	30	13.51	0	0.00	13.50	30	2,331	1.29%
2019/10/14	0	0.00	106.3	13.60	13.70	-106.3	2,523	-4.21%	大賣/鉅額交易
2019/10/09	12	13.52	60	13.55	13.50	-48	2,506	-1.92%
2019/10/08	6	13.62	15	13.62	13.60	-9	2,494	-0.36%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/10/03	3	13.58	0	0.00	13.60	3	2,488	0.12%
2019/10/02	5	13.66	0	0.00	13.70	5	2,498	0.20%
2019/09/27	4	13.71	2	13.73	13.65	2	2,516	0.08%
2019/09/25	3	14.00	0	0.00	13.95	3	2,527	0.12%
2019/09/24	11	14.31	0	0.00	14.20	11	2,519	0.44%
2019/09/20	1	14.60	1	14.70	14.60	0	2,538	0.00%
2019/09/18	0	0.00	5	14.52	14.50	-5	2,519	-0.20%
2019/09/17	1	14.40	0	0.00	14.45	1	2,530	0.04%
2019/09/12	2	14.43	0	0.00	14.40	2	2,563	0.08%
2019/09/11	10	14.53	2	14.55	14.50	8	2,589	0.31%
2019/09/10	2	14.55	0	0.00	14.60	2	2,569	0.08%
2019/09/09	1	14.85	3	15.07	14.65	-2	2,563	-0.08%
2019/09/06	1	14.55	1	14.65	14.65	0	2,503	0.00%
2019/09/05	5	14.60	14.3	14.58	14.55	-9.3	2,505	-0.37%
2019/09/04	5	14.60	0	0.00	14.65	5	2,596	0.19%
2019/09/03	3	14.63	3	14.67	14.70	0	2,606	0.00%
2019/09/02	20	14.05	0	0.00	14.25	20	2,565	0.78%
2019/08/30	1	14.05	12	14.05	14.05	-11	2,641	-0.42%
2019/08/28	0	0.00	0	13.70	13.70	0	2,699	0.00%
2019/08/27	10	13.65	0	0.00	13.65	10	2,853	0.35%
2019/08/26	3	13.50	0	0.00	13.60	3	3,247	0.09%
2019/08/22	3	13.67	0	0.00	13.65	3	3,289	0.09%
2019/08/21	12	13.79	0	0.00	13.75	12	3,324	0.36%
2019/08/20	1	13.85	17	13.97	14.00	-16	3,355	-0.48%
2019/08/19	4	13.58	0	0.00	13.55	4	3,316	0.12%
2019/08/16	3	13.42	1	13.65	13.55	2	3,343	0.06%
2019/08/15	7.5	13.42	0	0.00	13.55	7.5	3,329	0.22%
2019/08/14	4	13.73	0	0.00	13.70	4	3,336	0.12%
2019/08/08	0	0.00	1	14.25	14.25	-1	3,355	-0.03%
2019/08/07	0	0.00	1	14.30	14.15	-1	3,392	-0.03%
2019/08/06	1	13.85	2	13.90	14.30	-1	3,438	-0.03%
2019/08/05	5	14.25	0	0.00	14.25	5	3,463	0.14%
2019/08/02	1	14.55	5	14.52	14.55	-4	3,614	-0.11%
2019/08/01	0	0.00	7	14.85	14.80	-7	3,644	-0.19%
2019/07/30	6	15.14	2	15.30	15.15	4	3,756	0.11%
2019/07/25	0	0.00	5	15.20	15.20	-5	4,358	-0.11%
2019/07/24	2	15.30	1	15.35	15.20	1	4,820	0.02%
2019/07/23	1	15.05	0	0.00	15.10	1	4,865	0.02%
2019/07/22	1	15.35	5	15.20	15.35	-4	4,861	-0.08%
2019/07/19	1	15.15	0	0.00	15.20	1	4,855	0.02%
2019/07/18	20	15.33	4	15.34	15.30	16	4,860	0.33%
2019/07/17	6	15.55	11	15.74	15.60	-5	4,838	-0.10%
2019/07/16	12	15.78	51	15.64	16.00	-39	4,789	-0.81%
2019/07/15	8	14.84	0	0.00	14.75	8	4,590	0.17%
2019/07/11	5	14.65	0	0.00	14.70	5	4,661	0.11%
2019/07/10	1	14.65	0	0.00	14.70	1	4,714	0.02%
2019/07/03	5	14.85	0	0.00	14.90	5	5,130	0.10%
2019/07/02	7	14.89	4	14.91	14.90	3	5,200	0.06%
2019/06/28	1	14.65	0	0.00	14.55	1	5,402	0.02%
2019/06/27	2.1	14.95	0	0.00	15.05	2.1	5,447	0.04%
2019/06/24	0	0.00	18	14.75	14.85	-18	5,572	-0.32%
2019/06/21	1	14.65	0	0.00	14.65	1	5,653	0.02%
2019/06/19	2	14.68	4	14.78	14.80	-2	6,047	-0.03%
2019/06/17	1	14.40	19	14.60	14.40	-18	6,523	-0.28%
2019/06/13	1	14.65	0	0.00	14.65	1	7,464	0.01%
2019/06/12	0	0.00	17	14.57	14.70	-17	8,354	-0.20%
2019/06/11	0	0.00	10	14.20	14.30	-10	8,449	-0.12%
2019/06/10	2	14.00	2	14.05	14.05	0	8,771	0.00%
2019/06/06	2	14.00	6	14.08	14.05	-4	9,203	-0.04%
2019/06/05	0	0.00	2	14.30	14.25	-2	9,367	-0.02%
2019/06/04	25	14.26	30	14.30	14.30	-5	9,419	-0.05%
2019/06/03	17	14.19	110	14.37	14.10	-93	9,449	-0.98%	大賣/
2019/05/31	161	14.55	3	15.30	14.55	158	9,414	1.68%	大買/鉅額交易
2019/05/30	2	15.15	4	15.15	15.15	-2	9,112	-0.02%
2019/05/29	7	15.30	0	0.00	15.20	7	9,137	0.08%
2019/05/28	9	15.06	5	15.04	15.50	4	9,215	0.04%
2019/05/27	4	15.14	2	15.10	15.20	2	9,364	0.02%
2019/05/23	4	15.54	1	15.85	15.45	3	9,507	0.03%
2019/05/21	0	0.00	9	15.84	16.00	-9	9,584	-0.09%
2019/05/20	19	15.76	3	16.00	15.70	16	9,633	0.17%
2019/05/17	5	15.65	0	0.00	15.50	5	9,715	0.05%
2019/05/16	1	16.00	20	16.00	15.80	-19	9,869	-0.19%
2019/05/15	1	15.85	0	0.00	15.90	1	10,090	0.01%
2019/05/14	2	14.90	0	0.00	15.45	2	10,199	0.02%
2019/05/13	5	15.38	0	0.00	15.30	5	10,319	0.05%
2019/05/10	5	15.68	21	16.41	15.50	-16	10,295	-0.16%
2019/05/09	1	16.55	1	16.80	16.40	0	10,147	0.00%
2019/05/08	2	16.48	1	16.55	16.70	1	10,122	0.01%
2019/05/07	3	16.82	19	16.87	16.80	-16	10,112	-0.16%
2019/05/06	9	16.98	3	16.75	16.75	6	10,056	0.06%
2019/05/03	52	17.60	80	17.61	17.55	-28	9,947	-0.28%
2019/05/02	134	18.08	15	17.87	17.70	119	9,848	1.21%	大買/鉅額交易
2019/04/30	72	17.68	70	17.78	18.10	2	9,508	0.02%
2019/04/29	5	17.02	4	17.01	16.90	1	9,059	0.01%
2019/04/26	2	16.70	3	16.65	16.75	-1	8,995	-0.01%
2019/04/25	3	16.83	0	0.00	16.75	3	8,987	0.03%
2019/04/24	2	16.93	0	0.00	16.90	2	8,990	0.02%
2019/04/23	1	16.85	1	17.00	17.00	0	8,962	0.00%
2019/04/22	0.7	16.85	4	16.99	16.95	-3.3	8,930	-0.04%
2019/04/19	0	0.00	1	16.65	16.55	-1	8,864	-0.01%
2019/04/18	4	16.60	1	16.45	16.45	3	8,863	0.03%
2019/04/17	5	16.81	24	16.90	16.85	-19	8,861	-0.21%
2019/04/16	1	16.90	22	16.86	17.00	-21	8,858	-0.24%
2019/04/15	1	16.90	6	16.81	16.90	-5	8,825	-0.06%
2019/04/12	4	16.55	1	16.80	16.35	3	8,782	0.03%
2019/04/11	10	16.88	1	16.90	16.65	9	8,701	0.10%
2019/04/10	8	17.24	4	17.15	17.00	4	8,621	0.05%
2019/04/09	7	17.08	6	17.10	17.05	1	8,563	0.01%
2019/04/08	0	0.00	3	17.38	17.20	-3	8,487	-0.04%
2019/04/03	11	17.51	9	17.51	17.40	2	8,414	0.02%
2019/04/02	6	17.56	15	17.57	17.65	-9	8,362	-0.11%
2019/04/01	10	17.05	2	17.08	17.10	8	8,220	0.10%
2019/03/29	3	17.08	0	0.00	17.05	3	8,137	0.04%
2019/03/28	0	0.00	7	17.14	17.20	-7	8,115	-0.09%
2019/03/27	3.1	17.28	2	17.20	17.20	1.1	8,136	0.01%
2019/03/26	10	17.09	0	0.00	17.10	10	8,096	0.12%
2019/03/25	6	17.05	6	17.10	17.05	0	8,034	0.00%
2019/03/22	7	18.00	18	17.70	17.45	-11	7,913	-0.14%
2019/03/21	0.1	18.20	3	18.25	18.15	-2.9	7,644	-0.04%
2019/03/20	5	18.29	56	18.25	18.05	-51	7,508	-0.68%
2019/03/19	232	19.56	197	19.11	18.90	35	7,176	0.49%	大買/大賣/
2019/03/18	19.1	21.10	75	20.99	20.75	-55.9	6,678	-0.84%
2019/03/15	50.5	19.71	50.6	20.11	20.85	-0.1	6,362	0.00%
2019/03/14	22	18.87	2	19.20	19.30	20	5,534	0.36%
2019/03/13	77	18.99	83	18.94	18.95	-6	5,465	-0.11%
2019/03/12	42.6	18.86	56.7	18.94	19.00	-14.1	5,169	-0.27%
2019/03/11	5	17.84	17	17.71	17.70	-12	4,796	-0.25%
2019/03/08	4.7	17.05	0	0.00	16.95	4.7	4,838	0.10%
2019/03/07	3	17.32	1	17.35	17.25	2	4,883	0.04%
2019/03/06	1	17.30	1	17.80	17.80	0	4,838	0.00%
2019/03/05	13	17.72	7	17.63	17.65	6	4,744	0.13%
2019/02/27	64	17.30	79	17.39	17.45	-15	4,632	-0.32%
2019/02/26	86	17.94	38	17.84	17.80	48	4,707	1.02%
2019/02/25	22	17.83	35	17.83	17.95	-13	4,584	-0.28%
2019/02/21	0	0.00	2	17.10	17.30	-2	4,426	-0.05%
2019/02/20	1	17.10	4	17.29	17.20	-3	4,448	-0.07%
2019/02/19	2	17.15	1	17.10	17.15	1	4,383	0.02%
2019/02/18	5	16.95	1	17.05	17.00	4	4,309	0.09%
2019/02/15	12	17.20	32	16.62	17.05	-20	4,241	-0.47%
2019/02/14	33	16.83	22	17.13	17.15	11	4,070	0.27%
2019/02/13	6	16.18	22	16.22	16.40	-16	3,827	-0.42%
2019/02/12	1	15.95	5	15.96	16.05	-4	3,718	-0.11%
2019/02/11	12	15.22	0	0.00	15.30	12	3,568	0.34%
2019/01/30	5	15.11	5	15.15	15.15	0	3,574	0.00%
2019/01/29	6	15.03	0	0.00	15.10	6	3,613	0.17%
2019/01/23	1	14.40	1	14.50	14.55	0	3,581	0.00%
2019/01/22	0	0.00	1	14.45	14.55	-1	3,580	-0.03%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/17	0	0.00	2	14.48	14.45	-2	3,674	-0.05%
2019/01/14	0	0.00	1	13.95	14.05	-1	3,711	-0.03%
2019/01/09	3	14.20	0	0.00	14.35	3	3,755	0.08%
2019/01/07	0	0.00	1	13.70	13.65	-1	3,733	-0.03%
2019/01/04	5	13.31	1	13.45	13.45	4	3,760	0.11%
2018/12/28	1	14.25	0	0.00	14.25	1	3,918	0.03%
2018/12/27	0	0.00	2	14.53	14.50	-2	4,006	-0.05%
2018/12/25	3	14.27	1	14.35	14.20	2	4,046	0.05%
2018/12/24	12	14.82	0	0.00	14.65	12	4,019	0.30%
2018/12/22	0	0.00	1	14.80	14.85	-1	4,000	-0.02%
2018/12/20	12	15.05	7	15.10	15.05	5	4,088	0.12%
2018/12/19	3	15.38	0	0.00	15.40	3	4,039	0.07%
2018/12/18	2	15.58	0	0.00	15.55	2	4,038	0.05%
2018/12/13	5	16.07	0	0.00	16.05	5	4,111	0.12%
2018/12/12	0	0.00	29	15.94	16.05	-29	4,123	-0.70%
2018/12/11	2	15.93	17	15.82	15.85	-15	4,171	-0.36%
2018/12/10	24	16.02	5	15.80	15.80	19	4,204	0.45%
2018/12/07	22	16.60	1	16.70	16.60	21	4,121	0.51%
2018/12/06	42	16.55	21	16.62	16.45	21	4,073	0.52%
2018/12/05	22	17.05	23	17.06	17.05	-1	4,049	-0.02%
2018/12/04	1	17.45	5	17.51	17.30	-4	4,125	-0.10%
2018/12/03	34	17.47	6	17.61	17.50	28	4,110	0.68%
2018/11/30	11	16.64	12	16.78	17.10	-1	3,861	-0.03%
2018/11/29	0	0.00	10	16.55	16.50	-10	3,754	-0.27%
2018/11/28	2	16.30	1	16.35	16.35	1	3,720	0.03%
2018/11/27	1	16.35	4	16.20	16.35	-3	3,722	-0.08%
2018/11/26	1	16.25	0	0.00	16.25	1	3,718	0.03%
2018/11/23	13	16.50	12	16.86	16.35	1	3,702	0.03%
2018/11/21	1	16.25	0	0.00	16.25	1	3,452	0.03%
2018/11/20	10	16.45	1	16.20	16.25	9	3,453	0.26%
2018/11/16	0	0.00	5	15.90	15.85	-5	3,685	-0.14%
2018/11/15	4	15.75	1	15.75	15.80	3	3,711	0.08%
2018/11/14	6	15.73	0	0.00	15.75	6	3,725	0.16%
2018/11/13	1	15.85	0	0.00	16.00	1	3,766	0.03%
2018/11/06	1	16.30	0	0.00	16.05	1	4,169	0.02%
2018/11/05	5	16.70	3	16.80	16.80	2	4,168	0.05%
2018/11/02	2	16.75	0	0.00	16.75	2	4,275	0.05%
2018/11/01	1	16.00	0	0.00	16.30	1	4,277	0.02%
2018/10/26	1	15.20	1	15.30	15.25	0	4,787	0.00%
2018/10/25	5	15.92	1	15.75	15.75	4	4,873	0.08%
2018/10/23	0	0.00	3	16.88	16.70	-3	5,609	-0.05%
2018/10/22	6	17.30	1	17.10	17.40	5	5,613	0.09%
2018/10/16	2	17.25	0	0.00	16.90	2	5,653	0.04%
2018/10/15	1	17.25	1	17.60	17.25	0	5,660	0.00%
2018/10/12	2	16.00	0	0.00	16.90	2	5,626	0.04%
2018/10/11	9	17.10	0	0.00	16.75	9	5,614	0.16%
2018/10/09	5	18.78	10	18.75	18.60	-5	5,484	-0.09%
2018/10/08	4	18.60	1	18.70	18.65	3	5,492	0.05%
2018/10/05	7	19.56	1	19.10	19.05	6	5,455	0.11%
2018/10/03	1	20.65	1	20.80	20.50	0	5,380	0.00%
2018/10/02	0	0.00	3	21.30	21.15	-3	5,441	-0.06%
2018/10/01	1	21.20	0	0.00	21.30	1	5,589	0.02%
2018/09/28	1	21.05	0	0.00	21.15	1	5,687	0.02%
2018/09/27	12	21.64	6	21.63	21.35	6	5,676	0.11%
2018/09/26	2	21.60	0	0.00	21.40	2	5,626	0.04%
2018/09/21	3	21.25	0	0.00	21.35	3	5,751	0.05%
2018/09/20	7	21.57	0	0.00	21.25	7	5,778	0.12%
2018/09/19	0	0.00	8	22.08	22.05	-8	5,749	-0.14%
2018/09/18	5	21.39	1	21.40	21.40	4	5,773	0.07%
2018/09/17	6	21.15	0	0.00	21.70	6	5,846	0.10%
2018/09/14	0	0.00	3	20.63	20.95	-3	5,829	-0.05%
2018/09/13	2	20.20	2	20.35	20.25	0	5,831	0.00%
2018/09/12	3	20.15	4	20.65	20.20	-1	5,833	-0.02%
2018/09/11	2	20.10	8	20.11	20.50	-6	5,845	-0.10%
2018/09/10	13	20.41	2	20.10	20.25	11	5,816	0.19%
2018/09/07	3	21.50	0	0.00	21.40	3	5,732	0.05%
2018/09/06	3	22.20	0	0.00	22.35	3	5,723	0.05%
2018/09/03	3	23.12	0	0.00	23.05	3	5,729	0.05%
2018/08/31	1	22.90	0	0.00	22.80	1	5,720	0.02%
2018/08/30	2	23.15	1	23.30	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%
2018/08/24	6	23.09	0	0.00	23.00	6	5,806	0.10%
2018/08/23	2	23.08	68	23.74	23.80	-66	5,783	-1.14%
2018/08/20	5	22.09	4	22.00	22.05	1	5,544	0.02%
2018/08/17	16	21.83	2	21.98	21.70	14	5,499	0.25%
2018/08/16	10	20.85	0	0.00	21.20	10	5,382	0.19%
2018/08/15	6	21.58	1	22.30	21.40	5	5,392	0.09%
2018/08/14	3	21.68	0	0.00	22.20	3	5,323	0.06%
2018/08/13	17	22.59	1	22.80	22.05	16	5,275	0.30%
2018/08/10	6	23.57	2	23.68	23.50	4	5,161	0.08%
2018/08/09	13	23.30	1	23.40	23.65	12	5,148	0.23%
2018/08/08	1	24.45	5	24.30	24.25	-4	5,070	-0.08%
2018/08/07	42	24.91	6	24.85	24.50	36	5,041	0.71%
2018/08/06	11	26.97	2	26.80	26.75	9	4,767	0.19%
2018/08/03	3	26.50	32	26.45	26.40	-29	4,706	-0.62%
2018/08/02	12	27.23	13	26.85	26.70	-1	4,799	-0.02%
2018/08/01	5.4	27.45	0.1	27.80	27.55	5.3	4,725	0.11%
2018/07/31	28	26.91	1	27.95	26.90	27	4,639	0.58%
2018/07/30	51	27.00	73	27.01	27.60	-22	4,313	-0.51%
2018/07/27	1	25.00	0	0.00	25.10	1	3,894	0.03%
2018/07/24	0	0.00	2	23.80	24.15	-2	3,781	-0.05%
2018/07/23	1	23.80	1	24.35	23.85	0	3,801	0.00%
2018/07/20	5	24.38	0	0.00	24.25	5	3,814	0.13%
2018/07/18	2	24.58	0	0.00	24.70	2	3,860	0.05%
2018/07/17	3	24.72	0	0.00	24.50	3	3,872	0.08%
2018/07/16	3	25.48	0	0.00	25.05	3	4,030	0.07%
2018/07/11	1	24.60	1	24.55	24.60	0	4,045	0.00%
2018/07/10	14	25.19	3	24.98	24.90	11	4,040	0.27%
2018/07/09	12	24.96	7	25.27	24.90	5	3,970	0.13%
2018/07/06	9	23.74	0	0.00	23.75	9	3,846	0.23%
2018/07/03	6	25.66	0	0.00	25.25	6	3,992	0.15%
2018/07/02	8	26.15	0	0.00	26.05	8	3,895	0.21%
2018/06/29	2	25.90	0	0.00	26.00	2	3,807	0.05%
2018/06/27	1	26.90	0	0.00	26.40	1	3,717	0.03%
2018/06/25	2	27.00	0	0.00	26.85	2	3,539	0.06%
2018/06/22	2	27.90	0	0.00	27.40	2	3,494	0.06%
2018/06/20	3	29.05	0	0.00	28.55	3	3,504	0.09%
2018/06/19	5	28.92	0	0.00	28.80	5	3,489	0.14%
2018/06/14	2	31.50	30	30.82	30.65	-28	3,462	-0.81%
2018/06/13	5	31.90	2	31.65	31.60	3	3,434	0.09%
2018/06/12	0	0.00	15	31.60	31.65	-15	3,443	-0.44%
2018/06/11	0	0.00	50.3	31.51	31.55	-50.3	3,459	-1.45%
2018/06/07	0	0.00	1	33.00	32.75	-1	3,462	-0.03%
2018/06/06	1	33.50	0	0.00	33.35	1	3,498	0.03%
2018/06/05	41	33.69	0	0.00	33.30	41	3,506	1.17%
2018/06/04	40	33.55	0	0.00	33.95	40	3,506	1.14%
2018/05/30	0	0.00	1	32.05	32.10	-1	3,662	-0.03%
2018/05/23	0	0.00	10	33.00	32.40	-10	4,184	-0.24%
2018/05/21	0	0.00	2	33.65	33.60	-2	4,154	-0.05%
2018/05/11	3	34.25	0	0.00	34.65	3	4,198	0.07%
2018/05/10	3	33.23	0	0.00	33.50	3	4,197	0.07%
2018/05/09	1	35.20	0	0.00	35.00	1	4,093	0.02%
2018/05/08	1	34.95	0	0.00	35.20	1	4,133	0.02%
2018/05/07	6	35.59	0	0.00	34.60	6	4,137	0.15%
2018/05/03	0	0.00	1	35.70	35.70	-1	4,286	-0.02%
2018/04/26	18	35.67	33	34.93	35.00	-15	4,413	-0.34%
2018/04/25	14	36.47	18	37.13	36.30	-4	4,699	-0.09%
2018/04/24	15	36.95	2	36.78	37.00	13	4,688	0.28%
2018/04/23	24	37.20	2	37.03	37.30	22	4,693	0.47%
2018/04/20	1.3	36.77	10	36.58	37.20	-8.7	4,703	-0.18%
2018/04/19	1	35.65	0	0.00	35.50	1	4,564	0.02%
2018/04/16	20	35.08	22	34.60	34.95	-2	4,769	-0.04%
2018/04/13	5	35.70	6	35.20	35.20	-1	4,904	-0.02%
2018/04/12	2	35.80	12	35.23	35.50	-10	5,264	-0.19%
2018/04/11	7	35.26	5	35.00	35.00	2	5,325	0.04%
2018/04/10	9	33.73	14	33.79	35.45	-5	5,281	-0.09%
2018/04/09	3	31.93	1	32.10	32.25	2	5,146	0.04%
2018/03/28	3	33.13	0	0.00	33.05	3	5,580	0.05%
2018/03/27	5	32.80	0	0.00	32.80	5	5,678	0.09%
2018/03/26	4	32.33	1	32.55	32.20	3	5,839	0.05%
2018/03/23	4	33.11	0	0.00	32.85	4	5,831	0.07%
2018/03/22	1	34.00	0	0.00	34.10	1	5,842	0.02%
2018/03/20	4	35.18	0	0.00	35.15	4	6,175	0.06%
2018/03/19	2	36.15	0	0.00	36.00	2	6,203	0.03%
2018/03/15	6	37.43	2	37.40	37.25	4	6,276	0.06%
2018/03/14	1	37.40	0	0.00	37.75	1	6,286	0.02%
2018/03/13	1	37.85	1	37.80	37.60	0	6,329	0.00%
2018/03/12	2	37.70	1	37.60	37.60	1	6,478	0.02%
2018/03/09	2	36.90	2	37.15	36.80	0	6,687	0.00%
2018/03/07	0	0.00	3	36.17	36.10	-3	6,789	-0.04%
2018/03/06	2	34.10	0	0.00	36.10	2	6,922	0.03%
2018/03/05	2	37.58	0	0.00	36.15	2	6,935	0.03%
2018/03/02	0	0.00	3	37.38	37.65	-3	6,967	-0.04%
2018/03/01	0	0.00	2	37.30	37.35	-2	6,992	-0.03%
2018/02/27	3	36.92	0	0.00	36.55	3	6,965	0.04%
2018/02/26	7	36.99	8	37.16	37.00	-1	6,882	-0.01%
2018/02/23	5	34.60	5	34.70	34.70	0	6,714	0.00%
2018/02/07	0	0.00	1	32.10	31.65	-1	7,052	-0.01%
2018/02/06	12	31.03	12	30.88	31.20	0	7,074	0.00%
2018/02/01	0	0.00	1	34.50	34.50	-1	7,156	-0.01%
2018/01/31	2	33.90	0	0.00	33.40	2	7,224	0.03%
2018/01/30	3	34.25	0	0.00	33.90	3	7,414	0.04%
2018/01/26	0	0.00	8	35.35	35.00	-8	7,417	-0.11%
2018/01/23	2	36.10	0.4	36.00	36.00	1.6	7,637	0.02%
2018/01/19	40	36.04	32	36.18	36.45	8	7,686	0.10%
2018/01/17	140	37.99	0	0.00	37.75	140	7,545	1.86%	大買/鉅額交易
2018/01/16	0	0.00	2	37.95	37.95	-2	7,750	-0.03%
2018/01/15	0	0.00	1	37.35	37.70	-1	7,944	-0.01%
2018/01/12	2	37.18	0	0.00	37.20	2	8,164	0.02%
2018/01/11	1	37.15	0	0.00	36.70	1	8,320	0.01%
2018/01/10	0	0.00	4	37.25	37.25	-4	8,355	-0.05%
2018/01/08	11	38.96	6	38.45	38.00	5	8,252	0.06%
2018/01/05	1	40.80	0	0.00	41.50	1	8,010	0.01%
2018/01/03	1	41.10	30	40.80	40.95	-29	8,418	-0.34%
2018/01/02	0	0.00	5	41.99	41.45	-5	8,679	-0.06%