榮成 (1909)-元大-新莊券商分點個股進出

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
15.90
漲跌
▲0.45
漲幅
+2.91%
成交量
4,562張
產業
上市造紙類股
779人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	29	15.73	0	0.00	15.90	29	1,839	1.58%
2024/04/26	0	0.00	1	15.30	15.45	-1	1,789	-0.06%
2024/04/25	26	15.69	7	15.68	15.50	19	1,767	1.07%
2024/04/24	1	15.30	0.5	15.25	15.20	0.5	1,613	0.03%
2024/04/23	0	0.00	11	14.95	15.00	-11	1,596	-0.69%
2024/04/22	0	0.00	7.1	15.06	15.10	-7.1	1,611	-0.44%
2024/04/19	0	0.00	0	15.05	14.55	0	1,545	0.00%
2024/04/16	0	0.00	6	14.50	14.55	-6	1,488	-0.40%
2024/04/15	3	14.72	4	14.75	14.70	-1	1,452	-0.07%
2024/04/11	1	14.90	0	0.00	14.85	1	1,415	0.07%
2024/04/10	0	0.00	4	15.25	15.10	-4	1,400	-0.29%
2024/04/09	1	15.20	0	0.00	15.20	1	1,387	0.07%
2024/04/08	0	0.00	5	15.00	15.00	-5	1,327	-0.38%
2024/04/03	1	14.80	0	0.00	14.90	1	1,294	0.08%
2024/04/01	0	0.00	2	14.85	14.95	-2	1,282	-0.16%
2024/03/28	2	14.75	0	0.00	14.55	2	1,234	0.16%
2024/03/27	2	14.60	0	0.00	14.60	2	1,199	0.17%
2024/03/26	2	14.65	0	0.00	14.50	2	1,195	0.17%
2024/03/25	0	0.00	15	14.60	14.70	-15	1,183	-1.27%
2024/03/21	0	0.00	1	14.30	14.40	-1	1,200	-0.08%
2024/03/19	1	14.25	0	0.00	14.20	1	1,200	0.08%
2024/03/18	4	14.35	0	0.00	14.30	4	1,236	0.32%
2024/03/15	2	14.23	0	0.00	14.15	2	1,235	0.16%
2024/03/12	1	14.40	0	0.00	14.35	1	1,210	0.08%
2024/03/07	0	14.15	0	0.00	14.05	0	1,198	0.00%
2024/03/06	3	14.18	0	0.00	14.15	3	1,185	0.25%
2024/03/05	3	14.35	0	0.00	14.35	3	1,171	0.26%
2024/03/04	3	14.50	5	14.40	14.30	-2	1,159	-0.17%
2024/02/29	0	0.00	2	13.95	13.95	-2	1,115	-0.18%
2024/02/15	1	14.05	0	0.00	14.00	1	1,182	0.08%
2024/02/01	0	0.00	1	13.90	14.00	-1	1,171	-0.09%
2024/01/31	5	13.90	0	0.00	13.85	5	1,180	0.42%
2024/01/30	0	0.00	2	13.85	13.80	-2	1,185	-0.17%
2024/01/23	0	13.80	0	0.00	13.85	0	1,233	0.00%
2024/01/22	2.5	13.82	0	0.00	13.65	2.5	1,239	0.20%
2024/01/16	8	14.00	0	0.00	14.00	8	1,285	0.62%
2024/01/15	2	14.30	0	0.00	14.25	2	1,273	0.16%
2024/01/08	0	0.00	5	14.75	14.70	-5	1,548	-0.32%
2023/12/28	5	14.90	0	0.00	14.90	5	1,786	0.28%
2023/12/22	0	14.85	0	0.00	14.70	0	1,818	0.00%
2023/12/18	1	15.25	5	15.17	15.05	-4	1,817	-0.22%
2023/12/08	0.5	14.90	0	0.00	14.85	0.5	1,740	0.03%
2023/12/06	4	15.10	3.6	15.14	15.10	0.4	1,752	0.02%
2023/12/04	0	0.00	3	15.15	15.30	-3	1,756	-0.17%
2023/12/01	0	0.00	1	15.05	15.05	-1	1,746	-0.06%
2023/11/28	2.3	14.99	5	15.00	14.90	-2.7	1,739	-0.16%
2023/11/27	3	14.80	0	0.00	14.80	3	1,717	0.17%
2023/11/23	0.1	14.85	0	0.00	14.95	0.1	1,704	0.01%
2023/11/22	0	0.00	8	14.89	14.95	-8	1,720	-0.46%
2023/11/21	0.1	14.80	2	14.80	14.80	-1.9	1,730	-0.11%
2023/11/20	0	0.00	5	14.75	14.70	-5	1,720	-0.29%
2023/11/17	0	0.00	2	14.60	14.65	-2	1,716	-0.12%
2023/11/16	0	0.00	4	14.55	14.60	-4	1,708	-0.23%
2023/11/14	2	14.00	0	0.00	14.00	2	1,661	0.12%
2023/11/09	0	0.00	10	14.10	14.10	-10	1,710	-0.58%
2023/11/07	0	0.00	1	14.20	14.10	-1	1,817	-0.06%
2023/11/06	5	14.10	0	0.00	14.20	5	1,859	0.27%
2023/11/03	1	14.05	0	0.00	13.95	1	1,871	0.05%
2023/11/02	4	13.90	0	0.00	13.90	4	1,877	0.21%
2023/11/01	4	13.80	0	0.00	13.75	4	1,897	0.21%
2023/10/26	2	14.00	0	0.00	13.95	2	2,034	0.10%
2023/10/25	0	0.00	2	14.15	14.15	-2	2,065	-0.10%
2023/10/24	3	13.95	0	0.00	14.00	3	2,202	0.14%
2023/10/23	1	14.05	0	0.00	14.10	1	2,169	0.05%
2023/10/18	13	14.10	0	0.00	14.45	13	2,222	0.59%
2023/10/17	0	0.00	1	14.45	14.40	-1	2,124	-0.05%
2023/10/16	3	14.83	3	14.80	14.70	0	2,111	0.00%
2023/10/12	1	14.25	0.3	14.35	14.25	0.7	1,999	0.04%
2023/10/11	2	14.20	0	0.00	14.20	2	1,990	0.10%
2023/10/05	2	14.10	0	0.00	14.15	2	1,963	0.10%
2023/10/04	13	14.38	0	0.00	14.20	13	1,945	0.67%
2023/10/03	3	14.65	0	0.00	14.65	3	1,905	0.16%
2023/10/02	2	14.60	0	0.00	14.70	2	1,918	0.10%
2023/09/27	2	14.70	0	0.00	14.75	2	1,976	0.10%
2023/09/21	0	0.00	5	14.80	14.70	-5	2,198	-0.23%
2023/09/18	0.3	15.10	0	0.00	15.05	0.3	2,299	0.01%
2023/09/06	2	14.80	0	0.00	14.75	2	2,391	0.08%
2023/09/04	0	0.00	1	15.00	15.20	-1	2,386	-0.04%
2023/09/01	0	15.05	2	15.05	15.00	-2	2,393	-0.08%
2023/08/31	0	0.00	1	14.90	14.90	-1	2,484	-0.04%
2023/08/30	0	0.00	4	14.85	14.95	-4	2,510	-0.16%
2023/08/29	0	0.00	2	14.80	14.80	-2	2,536	-0.08%
2023/08/28	0	0.00	4	14.55	14.65	-4	2,582	-0.15%
2023/08/25	0	0.00	6	14.67	14.65	-6	2,579	-0.23%
2023/08/24	2	14.55	0	0.00	14.55	2	2,564	0.08%
2023/08/22	4	14.63	3	14.60	14.55	1	2,618	0.04%
2023/08/21	2	14.60	1	14.65	14.60	1	2,625	0.04%
2023/08/18	2	14.80	2	14.70	14.70	0	2,640	0.00%
2023/08/16	2	14.55	1	14.70	14.60	1	2,639	0.04%
2023/08/15	3	14.97	0	0.00	14.85	3	2,621	0.11%
2023/08/14	2	14.95	0	0.00	14.85	2	2,618	0.08%
2023/08/11	4	15.44	0	0.00	15.40	4	2,579	0.16%
2023/08/10	1	15.90	0	0.00	15.85	1	2,542	0.04%
2023/08/09	3	16.32	0	0.00	16.20	3	2,543	0.12%
2023/08/07	12	16.71	10	16.50	16.50	2	2,564	0.08%
2023/08/04	20	16.80	20	16.75	16.70	0	2,564	0.00%
2023/08/02	10	16.90	15	17.12	16.80	-5	2,593	-0.19%
2023/08/01	0	16.98	0	0.00	16.85	0	2,553	0.00%
2023/07/31	11	16.72	5	16.80	17.00	6	2,552	0.24%
2023/07/27	10	16.94	19	16.71	16.90	-9	2,463	-0.37%
2023/07/21	0	0.00	1	16.15	16.15	-1	2,507	-0.04%
2023/07/20	0	0.00	2	16.30	16.25	-2	2,723	-0.07%
2023/07/19	0	0.00	8	16.25	16.05	-8	3,032	-0.26%
2023/07/18	5	16.50	9	16.35	16.25	-4	3,725	-0.11%
2023/07/17	8	16.48	1	16.45	16.45	7	4,139	0.17%
2023/07/14	1	16.25	5	16.25	16.25	-4	4,146	-0.10%
2023/07/13	0	16.23	0	0.00	16.15	0	4,147	0.00%
2023/07/12	2	16.35	0	0.00	16.30	2	4,136	0.05%
2023/07/10	9	16.50	0	0.00	16.40	9	4,185	0.22%
2023/07/07	9	16.61	0	0.00	16.60	9	4,187	0.22%
2023/07/06	0	16.85	0	0.00	16.70	0	4,198	0.00%
2023/07/05	1	17.20	0	0.00	17.10	1	4,134	0.02%
2023/07/04	0	0.00	17	17.16	17.25	-17	4,132	-0.41%
2023/07/03	0	0.00	3	17.25	17.25	-3	4,091	-0.07%
2023/06/30	1	17.20	1	17.35	17.15	0	4,046	0.00%
2023/06/29	0	0.00	1	17.55	17.40	-1	4,026	-0.02%
2023/06/28	10	17.00	2	17.00	16.95	8	3,914	0.20%
2023/06/27	5	17.29	62	17.34	16.95	-57	3,918	-1.45%
2023/06/26	61	17.10	2	17.40	17.25	59	3,893	1.52%
2023/06/21	20	17.15	9	17.10	17.05	11	3,837	0.29%
2023/06/20	0	16.60	0	0.00	16.90	0	3,783	0.00%
2023/06/19	0	0.00	5	16.60	16.60	-5	3,787	-0.13%
2023/06/16	0	0.00	2.9	16.70	16.60	-2.9	3,786	-0.08%
2023/06/15	10	16.60	3.2	16.60	16.55	6.8	3,780	0.18%
2023/06/14	0	0.00	2	16.70	16.70	-2	3,824	-0.05%
2023/06/13	2	16.60	0	0.00	16.60	2	3,859	0.05%
2023/06/12	0	16.83	0	0.00	16.70	0	3,859	0.00%
2023/06/09	1	16.95	1	16.90	16.95	0	3,901	0.00%
2023/06/08	0	17.08	0	0.00	16.90	0	3,922	0.00%
2023/06/06	12	17.23	5	17.15	17.10	7	4,027	0.17%
2023/06/05	0	0.00	208	16.94	17.00	-208	3,971	-5.24%	大賣/鉅額交易
2023/06/02	2	16.80	4	16.85	16.80	-2	3,956	-0.05%
2023/06/01	1	17.00	17	17.00	16.90	-16	3,977	-0.40%
2023/05/31	0	0.00	405	16.53	16.65	-405	3,959	-10.23%	大賣/鉅額交易
2023/05/30	3	16.52	220.1	16.49	16.55	-217.1	3,976	-5.46%	大賣/鉅額交易
2023/05/29	5	16.65	0	0.00	16.55	5	3,998	0.13%
2023/05/26	8	16.49	2	16.50	16.45	6	4,015	0.15%
2023/05/25	0	17.00	0	0.00	16.85	0	4,008	0.00%
2023/05/24	0.1	17.05	212	16.97	17.05	-212	4,029	-5.26%	大賣/鉅額交易
2023/05/23	2	16.90	0	0.00	16.90	2	4,044	0.05%
2023/05/22	0	16.55	217	16.68	16.70	-217	4,076	-5.32%	大賣/鉅額交易
2023/05/19	1	16.50	2	16.65	16.55	-1	4,101	-0.02%
2023/05/18	0	16.60	0	0.00	16.65	0	4,115	0.00%
2023/05/16	1	16.35	1	16.40	16.35	0	4,114	0.00%
2023/05/15	6	16.35	301	16.39	16.30	-295	4,125	-7.15%	大賣/鉅額交易
2023/05/12	1	16.75	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.75	0	0.00	16.75	1	4,125	0.02%
2023/05/10	0	17.10	721	17.07	17.30	-721	4,109	-17.54%	大賣/鉅額交易
2023/05/09	0	0.00	31	17.11	17.10	-31	4,135	-0.75%
2023/05/08	0	17.13	0	0.00	17.10	0	4,163	0.00%
2023/05/05	1	17.30	0	0.00	17.25	1	4,219	0.02%
2023/05/04	5	17.25	0	0.00	17.25	5	4,309	0.12%
2023/05/03	50	17.10	0	0.00	17.05	50	4,384	1.14%
2023/05/02	26	17.12	21	17.25	17.20	5	4,531	0.11%
2023/04/28	242	17.36	0	0.00	17.20	242	4,673	5.18%	大買/鉅額交易
2023/04/27	329	17.40	0	0.00	17.25	329	4,740	6.94%	大買/鉅額交易
2023/04/26	26	17.54	42	17.23	17.80	-16	4,738	-0.34%
2023/04/25	133	17.64	23	17.82	17.50	110	4,695	2.34%	大買/鉅額交易
2023/04/24	25	17.78	133	18.12	18.20	-108	4,601	-2.35%	大賣/鉅額交易
2023/04/21	170.1	17.87	353	18.24	17.40	-182.9	4,338	-4.22%	大買/大賣/鉅額交易
2023/04/20	75	18.40	64	17.88	17.60	11	3,709	0.30%
2023/04/19	0	17.48	0	0.00	17.40	0	3,469	0.00%
2023/04/18	0	17.78	7	17.67	17.65	-7	3,586	-0.19%
2023/04/17	0	17.80	0	0.00	17.75	0	3,883	0.00%
2023/04/14	125	17.54	0	0.00	17.95	125	4,183	2.99%	大買/鉅額交易
2023/04/13	0	17.43	0	0.00	17.35	0	4,176	0.00%
2023/04/12	60	17.63	0	0.00	17.45	60	4,312	1.39%
2023/04/11	146	17.24	0	0.00	17.50	146	4,338	3.37%	大買/鉅額交易
2023/04/10	1	17.05	0	0.00	17.05	1	4,344	0.02%
2023/04/07	101	17.10	0	0.00	17.10	101	4,407	2.29%	大買/鉅額交易
2023/04/06	1	16.95	0	0.00	16.90	1	4,438	0.02%
2023/03/31	5	16.90	0	0.00	16.95	5	4,456	0.11%
2023/03/30	0	16.90	0	0.00	16.85	0	4,551	0.00%
2023/03/29	0	16.93	0	0.00	16.90	0	4,563	0.00%
2023/03/28	0	17.03	0	0.00	17.00	0	4,613	0.00%
2023/03/27	2	17.00	0	0.00	17.05	2	4,637	0.04%
2023/03/24	0	17.05	0	0.00	17.05	0	4,748	0.00%
2023/03/23	0.8	16.85	0	0.00	16.80	0.8	4,798	0.02%
2023/03/22	108	16.80	0	0.00	16.75	108	4,805	2.25%	大買/鉅額交易
2023/03/21	0	16.90	0	0.00	16.85	0	4,788	0.00%
2023/03/20	5	16.85	0	0.00	16.90	5	4,784	0.10%
2023/03/17	113	16.54	3	16.90	17.10	110	4,788	2.30%	大買/鉅額交易
2023/03/16	0	16.75	3	16.80	16.50	-3	4,745	-0.06%
2023/03/14	9	17.04	5	16.95	16.85	4	4,754	0.08%
2023/03/13	0	17.40	20	17.25	17.35	-20	4,701	-0.42%
2023/03/10	3	17.55	0	0.00	17.55	3	4,684	0.06%
2023/03/09	0	18.10	12	18.00	17.95	-12	4,636	-0.26%
2023/03/08	0	18.15	0	0.00	18.20	0	4,604	0.00%
2023/03/07	0	18.00	0	0.00	18.20	0	4,571	0.00%
2023/03/06	4	18.10	5	18.10	18.10	-1	4,575	-0.02%
2023/03/03	1	18.35	4	18.35	18.30	-3	4,560	-0.07%
2023/03/02	8	18.60	8	18.60	18.55	0	4,589	0.00%
2023/03/01	22	18.74	0	0.00	18.50	22	4,571	0.48%
2023/02/24	9	18.74	0	0.00	18.95	9	4,556	0.20%
2023/02/23	220	18.86	29	18.92	18.95	191	4,543	4.20%	大買/鉅額交易
2023/02/22	4	18.58	20	18.70	18.65	-16	4,542	-0.35%
2023/02/21	21	18.80	0	0.00	18.65	21	4,546	0.46%
2023/02/20	101	18.60	2	18.78	18.90	99	4,597	2.15%	大買/
2023/02/17	1	18.20	4	18.55	18.55	-3	4,603	-0.06%
2023/02/16	231	18.40	42	18.55	18.35	189	4,690	4.03%	大買/鉅額交易
2023/02/15	213	18.37	0	0.00	18.40	213	4,783	4.45%	大買/鉅額交易
2023/02/14	1	18.20	5	18.15	18.20	-4.1	4,785	-0.08%
2023/02/13	236	18.05	10	17.85	18.15	226	4,813	4.69%	大買/鉅額交易
2023/02/10	305	17.90	4	18.05	17.95	301	4,808	6.26%	大買/鉅額交易
2023/02/09	117	18.01	0	0.00	18.00	117	4,803	2.44%	大買/鉅額交易
2023/02/08	5	18.05	4	18.18	18.20	1	4,769	0.02%
2023/02/07	10	18.05	10	18.25	18.25	0	4,732	0.00%
2023/02/06	22	18.34	20	18.58	18.10	2	4,691	0.04%
2023/02/03	4	18.70	0	0.00	18.70	4	4,622	0.09%
2023/02/02	0	18.60	2	18.65	18.60	-2	4,548	-0.04%
2023/02/01	1	18.45	0	0.00	18.65	1	4,444	0.02%
2023/01/31	35	18.57	11	18.63	18.75	24	4,345	0.55%
2023/01/30	0	0.00	10	18.00	18.30	-10	4,170	-0.24%
2023/01/17	4	17.50	0	17.30	17.50	4	3,982	0.10%
2023/01/16	1	17.20	10	17.00	16.75	-9	3,891	-0.23%
2023/01/13	0	17.38	1	17.60	17.10	-1	3,828	-0.03%
2023/01/12	0	17.20	5	17.65	17.65	-5	3,810	-0.13%
2023/01/11	0	17.28	0	0.00	17.25	0	3,684	0.00%
2023/01/10	1	17.30	2	17.30	17.35	-1	3,635	-0.03%
2023/01/09	8	17.21	79	17.11	17.10	-71	3,554	-2.00%
2023/01/06	12	17.37	12	17.40	17.25	0	3,404	0.00%
2023/01/05	63	17.34	16	17.21	17.20	47	3,295	1.43%
2023/01/04	18	16.92	21	16.84	17.15	-3	3,003	-0.10%
2023/01/03	2.1	16.42	0	0.00	16.25	2.1	2,708	0.08%
2022/12/30	0	0.00	7	16.31	16.35	-7	2,646	-0.26%
2022/12/29	9	15.75	2	15.70	15.80	7	2,510	0.28%
2022/12/28	5	16.05	6	15.95	15.85	-1	2,486	-0.04%
2022/12/27	12	15.92	11	16.07	16.10	1	2,454	0.04%
2022/12/26	0	0.00	0	15.85	15.85	0	2,400	0.00%
2022/12/23	0	15.45	0	0.00	15.55	0	2,367	0.00%
2022/12/22	0	0.00	0	15.55	15.60	0	2,357	0.00%
2022/12/21	0	0.00	3	15.25	15.10	-3	2,277	-0.13%
2022/12/20	1	15.35	1	15.30	15.10	0	2,268	0.00%
2022/12/19	4	15.40	2	15.60	15.40	2	2,225	0.09%
2022/12/16	2	16.15	1	16.15	15.80	1	2,185	0.05%
2022/12/15	0	0.00	1	15.70	16.05	-1	2,074	-0.05%
2022/12/14	3	15.55	0	0.00	15.55	3	2,015	0.15%
2022/12/13	10	15.30	0	0.00	15.35	10	2,002	0.50%
2022/12/12	0	15.33	0	0.00	15.20	0	2,003	0.00%
2022/12/09	2	15.30	0	0.00	15.35	2	2,021	0.10%
2022/12/08	1	15.35	0	15.35	15.30	1	2,016	0.05%
2022/12/07	0	15.60	0	0.00	15.45	0	2,014	0.00%
2022/12/06	1	15.80	6	15.90	15.65	-5	1,992	-0.25%
2022/12/05	0	16.28	0	0.00	16.25	0	1,951	0.00%
2022/12/02	0	16.30	0	0.00	16.30	0	1,956	0.00%
2022/12/01	5	16.60	0	0.00	16.30	5	1,971	0.25%
2022/11/29	0	16.20	0	0.00	16.20	0	1,984	0.00%
2022/11/28	7	16.30	2	16.30	16.20	5	2,009	0.25%
2022/11/25	4	16.55	0	0.00	16.25	4	2,018	0.20%
2022/11/24	7	16.40	18.1	16.45	16.45	-11.1	2,049	-0.54%
2022/11/23	0	16.00	0	0.00	16.05	0	1,998	0.00%
2022/11/22	15	16.00	0	0.00	16.00	15	2,005	0.75%
2022/11/18	0	16.28	1	16.10	16.10	-1	1,976	-0.05%
2022/11/17	0	16.53	0	0.00	16.40	0	1,952	0.00%
2022/11/16	6	16.85	52	16.75	16.65	-46	1,945	-2.36%
2022/11/15	1	16.65	0	0.00	16.60	1	1,967	0.05%
2022/11/14	7	16.65	5	16.65	16.55	2	1,930	0.10%
2022/11/11	57	16.20	55	16.12	16.25	2	1,815	0.11%
2022/11/10	50	15.70	0	0.00	15.70	50	1,706	2.93%
2022/11/07	0	0.00	1	15.25	15.20	-1	1,699	-0.06%
2022/11/04	0	14.80	0	0.00	15.00	0	1,689	0.00%
2022/11/03	1	14.90	6	14.90	14.90	-5	1,699	-0.29%
2022/11/02	1	14.95	5	15.00	15.00	-4	1,725	-0.23%
2022/11/01	0	14.85	0	0.00	14.95	0	1,729	0.00%
2022/10/31	3	14.95	3	14.85	14.85	0	1,744	0.00%
2022/10/28	0	15.03	0	0.00	14.90	0	1,796	0.00%
2022/10/26	1	14.85	0	0.00	14.80	1	1,824	0.06%
2022/10/25	0	14.85	10	14.83	14.85	-10	1,834	-0.54%
2022/10/24	0	14.93	0	0.00	14.90	0	1,834	0.00%
2022/10/21	5	15.24	5	14.95	14.90	0	1,825	0.00%
2022/10/20	1	15.15	11	15.36	15.30	-10	1,816	-0.55%
2022/10/19	0	15.40	0	0.00	15.20	0	1,761	0.00%
2022/10/18	10	15.40	0	0.00	15.45	10	1,771	0.56%
2022/10/17	20	15.18	10	15.30	15.25	10	1,772	0.57%
2022/10/14	6	15.33	6	15.50	15.35	0	1,792	0.00%
2022/10/13	0	15.15	0	0.00	14.85	0	1,778	0.00%
2022/10/12	0	15.30	0	15.50	15.50	0	1,779	0.00%
2022/10/11	5	15.40	4.1	15.35	15.30	0.9	1,787	0.05%
2022/10/07	0	15.25	0	15.35	15.40	0	1,771	0.00%
2022/10/06	0	15.30	0	0.00	15.25	0	1,777	0.00%
2022/10/05	4	15.14	7	15.36	15.45	-3	1,822	-0.16%
2022/09/30	1	14.60	1	14.65	14.65	0	1,904	0.00%
2022/09/29	1	14.50	0	0.00	14.50	1	1,931	0.05%
2022/09/28	0	14.55	11	14.35	14.35	-11	1,963	-0.56%
2022/09/27	0	14.70	0	0.00	14.80	0	1,995	0.00%
2022/09/26	0	14.80	0	0.00	14.70	0	2,050	0.00%
2022/09/23	5	15.00	0	0.00	15.00	5	2,102	0.24%
2022/09/22	2	15.00	3	15.03	15.05	-1	2,162	-0.05%
2022/09/21	1	15.25	0	0.00	15.20	1	2,153	0.05%
2022/09/20	0	15.25	4	15.35	15.35	-4	2,161	-0.18%
2022/09/19	0	15.43	0	0.00	15.25	0	2,184	0.00%
2022/09/16	5	15.39	1	15.55	15.55	4	2,200	0.18%
2022/09/15	0	15.15	0	0.00	15.15	0	2,211	0.00%
2022/09/14	0	15.15	0	0.00	15.15	0	2,253	0.00%
2022/09/13	0	15.25	0	0.00	15.25	0	2,267	0.00%
2022/09/12	0	15.25	0	0.00	15.25	0	2,298	0.00%
2022/09/08	1	15.15	1	15.15	15.15	0	2,312	0.00%
2022/09/07	0	15.23	1	15.10	15.05	-1	2,311	-0.04%
2022/09/06	5	15.54	2.2	16.01	15.50	2.8	2,312	0.12%
2022/09/05	2	16.15	0	0.00	16.00	2	2,331	0.09%
2022/09/02	0.6	16.31	0	0.00	16.30	0.6	2,367	0.02%
2022/09/01	1	16.40	0	0.00	16.55	1	2,357	0.04%
2022/08/31	1	16.55	0	0.00	16.55	1	2,376	0.04%
2022/08/30	0	15.85	0	0.00	16.10	0	2,332	0.00%
2022/08/29	0	15.85	2	15.75	15.85	-2	2,329	-0.08%
2022/08/25	4	15.97	5	16.05	16.00	-1	2,338	-0.04%
2022/08/23	0	0.00	1	15.90	15.90	-1	2,377	-0.04%
2022/08/22	1	16.15	2	16.25	16.10	-1	2,375	-0.04%
2022/08/18	1	15.45	5	15.45	15.50	-4	2,268	-0.18%
2022/08/16	6	15.36	1	15.50	15.35	5	2,273	0.22%
2022/08/15	1	15.15	0	0.00	15.20	1	2,267	0.04%
2022/08/12	5	15.04	0	0.00	15.00	5	2,273	0.22%
2022/08/11	0	0.00	1	14.85	14.85	-1	2,303	-0.04%
2022/08/10	1	14.70	0	0.00	14.65	1	2,342	0.04%
2022/08/09	1	14.60	0	0.00	14.70	1	2,389	0.04%
2022/08/08	1	14.70	0	0.00	14.80	1	2,437	0.04%
2022/08/05	0	14.85	1	14.75	14.85	-1	2,466	-0.04%
2022/08/04	1.1	14.48	1	15.05	14.65	0.1	2,645	0.00%
2022/08/03	1	15.35	0	0.00	15.15	1	2,680	0.04%
2022/07/29	0	0.00	1	15.55	15.50	-1	2,867	-0.03%
2022/07/28	5	15.60	0	0.00	15.55	5	2,899	0.17%
2022/07/27	0	15.78	3	15.70	15.70	-3	2,995	-0.10%
2022/07/26	0	15.90	1	15.85	15.80	-1	3,314	-0.03%
2022/07/25	2	15.75	1	15.85	15.85	1	3,337	0.03%
2022/07/22	0	15.70	0	0.00	15.65	0	3,346	0.00%
2022/07/20	2	15.55	0	0.00	15.45	2	3,387	0.06%
2022/07/19	1	15.35	6	15.40	15.40	-5	3,421	-0.15%
2022/07/18	3	15.25	0	0.00	15.25	3	3,446	0.09%
2022/07/15	1.1	14.96	1	15.05	14.95	0.1	3,440	0.00%
2022/07/14	1	14.95	0	0.00	15.10	1	3,459	0.03%
2022/07/13	18	15.27	20	15.14	15.05	-2	3,472	-0.06%
2022/07/12	2	15.08	0	0.00	15.15	2	3,439	0.06%
2022/07/11	1	15.45	0	0.00	15.45	1	3,344	0.03%
2022/07/08	0	15.55	1	15.55	15.40	-1	3,361	-0.03%
2022/07/07	9	15.29	8	15.20	15.30	1	3,368	0.03%
2022/07/06	1	15.70	3	15.57	15.40	-2	3,361	-0.06%
2022/07/05	7	15.36	5	15.55	15.35	2	3,349	0.06%
2022/07/04	0	0.00	3	16.13	16.05	-3	3,316	-0.09%
2022/07/01	2	16.60	0	0.00	16.10	2	3,294	0.06%
2022/06/30	1	16.81	0	0.00	16.80	1	3,261	0.03%
2022/06/29	0	17.25	0	0.00	17.30	0	3,212	0.00%
2022/06/28	0	17.60	3	17.60	17.45	-3	3,221	-0.09%
2022/06/24	1	17.15	0	0.00	17.25	1	3,245	0.03%
2022/06/23	0	16.85	9	17.00	16.95	-9	3,304	-0.27%
2022/06/22	0	17.25	0	0.00	16.85	0	3,350	0.00%
2022/06/20	5	17.15	8	17.27	17.15	-3	3,337	-0.09%
2022/06/17	0	17.45	2	17.40	17.70	-2	3,318	-0.06%
2022/06/16	4	17.72	0	0.00	17.45	4	3,328	0.12%
2022/06/15	1	17.70	0	0.00	17.70	1	3,356	0.03%
2022/06/14	3	17.50	0	0.00	17.50	3	3,375	0.09%
2022/06/13	10	17.85	8	17.80	17.75	2	3,365	0.06%
2022/06/10	10	18.20	0	0.00	18.20	10	3,362	0.30%
2022/06/09	5	18.20	6	18.39	18.40	-1	3,420	-0.03%
2022/06/08	0	18.20	6	18.25	18.15	-6	3,420	-0.17%
2022/06/07	1	18.10	0	0.00	18.20	1	3,476	0.03%
2022/06/02	0	18.33	0	0.00	18.05	0	3,693	0.00%
2022/06/01	3	18.40	0	0.00	18.40	3	3,819	0.08%
2022/05/31	0	18.35	0	0.00	18.25	0	3,837	0.00%
2022/05/26	0	0.00	1	18.20	17.95	-1	3,861	-0.03%
2022/05/25	0	17.85	0	0.00	17.90	0	3,890	0.00%
2022/05/24	0	18.03	1	18.05	17.85	-1	3,962	-0.02%
2022/05/23	1	18.05	0	0.00	18.05	1	3,985	0.03%
2022/05/20	5.1	17.90	0	0.00	17.95	5.1	4,051	0.12%
2022/05/19	2	17.85	0	0.00	17.90	2	4,107	0.05%
2022/05/18	1	17.75	0	0.00	18.00	1	4,072	0.02%
2022/05/17	0	17.80	1	17.65	17.70	-1	4,040	-0.02%
2022/05/16	1	17.60	4	17.70	17.55	-3	4,012	-0.07%
2022/05/13	0	0.00	15	17.75	17.80	-15	3,958	-0.38%
2022/05/12	3	17.83	15	17.95	17.30	-12	3,961	-0.30%
2022/05/11	15	18.87	18	18.71	18.75	-3	3,796	-0.08%
2022/05/10	2	19.50	5	19.35	19.35	-3	3,739	-0.08%
2022/05/09	1	19.40	0	0.00	19.55	1	3,687	0.03%
2022/05/06	11	19.92	0	0.00	20.00	11	3,743	0.29%
2022/05/05	5	20.30	0	0.00	20.35	5	3,816	0.13%
2022/05/04	1	20.30	2	20.40	20.30	-1	3,881	-0.03%
2022/05/03	34	21.24	22	20.80	20.70	12	3,859	0.31%
2022/04/27	1	20.00	12	20.03	20.05	-11	3,623	-0.30%
2022/04/26	3	20.80	0	0.00	20.45	3	3,618	0.08%
2022/04/22	20	21.40	9	21.40	21.40	11	3,660	0.30%
2022/04/21	0	21.10	0	0.00	21.15	0	3,674	0.00%
2022/04/19	0.5	20.90	0	0.00	20.90	0.5	3,775	0.01%
2022/04/18	15	20.40	10	20.35	20.35	5	3,820	0.13%
2022/04/15	0	0.00	1	21.00	20.65	-1	3,876	-0.03%
2022/04/14	6	21.05	2	21.13	21.05	4	3,967	0.10%
2022/04/13	1	20.95	0	0.00	20.90	1	3,987	0.03%
2022/04/08	1	20.90	0	0.00	21.30	1	4,070	0.02%
2022/04/07	5.2	20.95	1	21.05	20.90	4.2	4,086	0.10%
2022/04/06	3	21.48	1	21.40	21.50	2	4,130	0.05%
2022/04/01	0	0.00	3	21.25	21.40	-3	4,172	-0.07%
2022/03/29	0	21.25	0	0.00	21.10	0	4,766	0.00%
2022/03/28	18	21.42	0	0.00	21.50	18	4,754	0.38%
2022/03/25	3	21.05	0	0.00	20.90	3	4,695	0.06%
2022/03/21	10	21.40	16	21.51	21.50	-6	4,885	-0.12%
2022/03/18	3	20.97	8	21.03	21.15	-5	5,233	-0.10%
2022/03/17	11	20.86	0	20.85	20.95	11	5,248	0.21%
2022/03/16	5	20.70	5	20.84	20.45	0	5,284	0.00%
2022/03/15	2.3	20.61	0	0.00	20.40	2.3	5,354	0.04%
2022/03/14	38	21.13	0	21.15	20.85	38	5,376	0.71%
2022/03/11	0	0.00	1	20.55	20.60	-1	5,421	-0.02%
2022/03/10	4	20.23	3	20.28	20.40	1	5,400	0.02%
2022/03/09	5	19.55	0.1	19.70	19.55	4.9	5,402	0.09%
2022/03/08	10	19.70	2	19.38	19.20	8	5,494	0.15%
2022/03/07	0.1	20.58	2	20.15	20.15	-1.9	5,424	-0.04%
2022/03/04	5	21.52	1	21.50	21.45	4	5,458	0.07%
2022/03/03	0	0.00	5	21.75	21.70	-5	5,550	-0.09%
2022/03/02	3	21.55	2	21.65	21.65	1	5,616	0.02%
2022/02/25	0.1	21.70	2	21.70	21.60	-2	5,733	-0.03%
2022/02/24	9	21.81	5	22.15	21.70	4	5,783	0.07%
2022/02/22	6	22.60	6	22.85	22.45	0	5,772	0.00%
2022/02/21	8	23.11	8	23.13	23.20	0	5,849	0.00%
2022/02/17	0	22.65	1	22.50	22.55	-1	6,082	-0.02%
2022/02/16	0	0.00	1	22.30	22.50	-1	6,176	-0.02%
2022/02/15	0.2	22.55	0	0.00	22.30	0.2	6,216	0.00%
2022/02/14	3	22.40	0	0.00	22.40	3	6,296	0.05%
2022/02/11	1	22.90	0	0.00	22.90	1	6,319	0.02%
2022/02/10	6	23.35	0	0.00	23.20	6	6,373	0.09%
2022/02/09	3	23.00	20	23.11	23.20	-17	6,444	-0.26%
2022/02/08	2	22.85	4	23.08	23.10	-2	6,500	-0.03%
2022/02/07	6	22.42	7	22.37	22.70	-1	6,516	-0.02%
2022/01/26	0	22.00	16	21.96	22.05	-16	6,721	-0.24%
2022/01/25	6	22.17	51	22.10	22.05	-45	7,132	-0.63%
2022/01/24	3	22.32	1	22.25	22.50	2	7,333	0.03%
2022/01/21	1.1	22.90	1	23.00	22.85	0.1	7,444	0.00%
2022/01/20	0	22.85	0	0.00	23.25	0	7,536	0.00%
2022/01/19	3.1	22.72	2	22.78	22.75	1.1	7,583	0.01%
2022/01/18	0	0.00	1	22.95	22.90	-1	7,684	-0.01%
2022/01/17	25	22.90	0	0.00	22.95	25	7,695	0.32%
2022/01/14	0.2	23.20	1	23.20	23.15	-0.9	7,691	-0.01%
2022/01/13	2	23.65	0	0.00	23.60	2	7,693	0.03%
2022/01/12	0	23.21	0	0.00	23.55	0	7,741	0.00%
2022/01/11	1	23.20	0	0.00	23.10	1	7,689	0.01%
2022/01/10	5.3	23.35	100	23.32	23.45	-94.7	7,762	-1.22%
2022/01/06	4	23.85	0	0.00	23.80	4	7,744	0.05%
2022/01/05	2	23.80	0	0.00	23.80	2	7,888	0.03%
2022/01/04	0.1	23.97	0	0.00	23.90	0.1	8,033	0.00%
2022/01/03	4.1	24.20	70	24.09	24.10	-65.9	8,236	-0.80%
2021/12/30	5	24.40	0	0.00	24.40	5	8,439	0.06%
2021/12/29	3	24.25	8	24.29	24.45	-5	8,814	-0.06%
2021/12/28	29.1	24.36	0	0.00	24.25	29.1	8,912	0.33%
2021/12/27	161	24.81	8	24.92	24.55	153	8,969	1.71%	大買/鉅額交易
2021/12/24	0	0.00	13	24.47	24.55	-13	8,872	-0.15%
2021/12/23	10	24.20	13	24.16	24.20	-3	8,763	-0.03%
2021/12/22	8	23.88	3	24.00	23.85	5	8,899	0.06%
2021/12/21	5	23.83	3	23.75	23.85	2	9,672	0.02%
2021/12/20	21	23.77	9	23.72	23.75	12	10,919	0.11%
2021/12/17	0	0.00	4	23.68	23.70	-4	11,626	-0.03%
2021/12/16	2.1	23.50	0	0.00	23.40	2.1	11,709	0.02%
2021/12/15	16.1	23.48	7	23.45	23.50	9.1	11,757	0.08%
2021/12/14	9	23.85	3	23.87	23.60	6	11,674	0.05%
2021/12/13	1	23.75	1	23.70	23.65	0	11,356	0.00%
2021/12/10	6.1	23.93	0	0.00	23.80	6.1	11,436	0.05%
2021/12/09	1	24.20	2	24.40	24.10	-1	11,418	-0.01%
2021/12/08	19	24.51	1	24.45	24.50	18	11,350	0.16%
2021/12/07	7	24.66	1	25.00	24.55	6	11,364	0.05%
2021/12/03	9	24.86	10	24.55	24.55	-1	11,460	-0.01%
2021/12/02	3.1	24.51	4	24.63	24.55	-0.9	11,521	-0.01%
2021/12/01	6	23.76	9	24.02	24.10	-3	11,489	-0.03%
2021/11/30	10	24.00	5	24.25	24.15	5	11,498	0.04%
2021/11/29	21.1	23.73	4	23.55	23.70	17.1	11,497	0.15%
2021/11/26	13	24.64	0	0.00	24.35	13	11,492	0.11%
2021/11/25	34	25.14	64	25.16	25.15	-30	11,641	-0.26%
2021/11/24	6	24.88	13	24.74	24.90	-7	11,883	-0.06%
2021/11/23	17	24.56	4	24.46	24.30	13	12,181	0.11%
2021/11/22	0	0.00	1	24.80	24.95	-1	12,441	-0.01%
2021/11/19	1	24.90	8	25.08	25.00	-7	12,794	-0.05%
2021/11/18	8	25.39	3	25.50	25.35	5	13,135	0.04%
2021/11/17	66	24.97	3	24.93	24.90	63	13,576	0.46%
2021/11/16	3	25.52	1	25.50	25.45	2	14,031	0.01%
2021/11/15	2	24.83	1	25.10	25.00	1	14,288	0.01%
2021/11/12	0.1	25.30	4	25.45	25.35	-3.9	14,419	-0.03%
2021/11/11	0	0.00	1	25.60	25.25	-1	14,487	-0.01%
2021/11/10	1	25.80	1	25.40	25.25	0	14,686	0.00%
2021/11/09	0.1	25.60	8.2	25.30	25.50	-8.1	14,727	-0.05%
2021/11/08	6	25.43	7	25.42	25.50	-1	14,830	-0.01%
2021/11/05	2	25.03	2	25.05	25.20	0	14,893	0.00%
2021/11/04	9	25.48	0	0.00	25.10	9	14,941	0.06%
2021/11/03	10	25.64	19	25.58	25.55	-9	14,868	-0.06%
2021/11/02	16	25.65	35	25.69	25.75	-19	14,598	-0.13%
2021/11/01	14	24.55	17	24.91	24.70	-3	14,140	-0.02%
2021/10/29	13	23.95	4	23.80	24.00	9	13,986	0.06%
2021/10/28	3.1	23.25	33	23.25	23.25	-29.9	13,892	-0.22%
2021/10/27	4	23.31	0	0.00	23.20	4	13,948	0.03%
2021/10/26	15	23.63	7	23.49	23.50	8	13,963	0.06%
2021/10/25	0	0.00	3	24.05	24.15	-3	14,064	-0.02%
2021/10/22	24	23.90	1	24.35	23.85	23	14,236	0.16%
2021/10/21	20	24.15	2	24.15	24.25	18	14,331	0.13%
2021/10/20	2	23.95	5	24.10	23.90	-3	14,407	-0.02%
2021/10/19	2	23.85	0	0.00	23.75	2	14,536	0.01%
2021/10/18	15	23.83	1	24.35	23.75	14	14,696	0.10%
2021/10/15	11	23.61	0	0.00	23.60	11	14,801	0.07%
2021/10/14	13	23.22	17	23.14	23.30	-4	14,915	-0.03%
2021/10/13	8	23.62	1	23.10	22.95	7	14,981	0.05%
2021/10/12	6.1	23.23	0	0.00	23.35	6.1	15,093	0.04%
2021/10/08	8.1	24.00	6	24.40	23.80	2.1	15,197	0.01%
2021/10/07	26	24.60	8	24.74	24.60	18	15,341	0.12%
2021/10/06	23	25.11	0	25.10	24.40	23	15,683	0.15%
2021/10/05	10	25.33	5	25.79	26.20	5	15,845	0.03%
2021/10/04	12.5	26.39	2	26.53	26.00	10.5	16,253	0.06%
2021/10/01	27	26.99	15	27.62	26.60	12	17,458	0.07%
2021/09/30	0	0.00	2	27.65	28.15	-2	19,544	-0.01%
2021/09/29	14	27.68	19	27.49	27.35	-5	20,578	-0.02%
2021/09/28	44	28.70	35	28.43	28.00	9	20,798	0.04%
2021/09/27	37	29.03	97	28.95	29.10	-60	20,738	-0.29%
2021/09/24	23	27.99	12	27.85	27.50	11	20,876	0.05%
2021/09/23	20	25.25	15	25.44	26.30	5	21,071	0.02%
2021/09/22	7	25.45	53	25.12	25.15	-46	21,199	-0.22%
2021/09/17	10.4	26.18	5	26.14	25.90	5.4	21,437	0.03%
2021/09/16	5	26.34	1	26.20	26.20	4	21,692	0.02%
2021/09/15	3	26.35	3	26.72	26.75	0	22,009	0.00%
2021/09/14	5	26.50	10	26.55	26.50	-5	23,056	-0.02%
2021/09/13	3	26.73	3	27.03	26.95	0	24,384	0.00%
2021/09/10	5	26.82	6	27.14	26.90	-1	24,983	0.00%
2021/09/09	0	0.00	3	26.90	26.85	-3	25,064	-0.01%
2021/09/08	25	26.43	0	0.00	26.15	25	25,148	0.10%
2021/09/07	1	26.85	111	26.81	26.85	-110	25,156	-0.44%	大賣/鉅額交易
2021/09/06	4	27.01	10	27.30	27.05	-6	25,237	-0.02%
2021/09/03	9	27.46	6	27.33	27.35	3	25,676	0.01%
2021/09/02	13	27.55	4	27.50	27.40	9	26,116	0.03%
2021/09/01	14	28.20	16	28.18	28.05	-2	26,306	-0.01%
2021/08/31	32	28.27	20	28.36	28.20	12	26,884	0.04%
2021/08/30	80	29.14	23	29.14	28.80	57	28,273	0.20%
2021/08/27	19	30.13	4	30.34	29.80	15	28,864	0.05%
2021/08/26	11	30.16	25	30.41	30.40	-14	30,057	-0.05%
2021/08/25	25	30.23	9	30.33	29.80	16	30,309	0.05%
2021/08/24	63	29.66	26	30.02	30.20	37	30,105	0.12%
2021/08/23	21	29.25	18	29.36	29.80	3	29,992	0.01%
2021/08/20	19	29.11	57.4	28.89	29.35	-38.4	29,683	-0.13%
2021/08/19	24	28.03	15	28.10	27.25	9	29,232	0.03%
2021/08/18	10	26.48	4	27.00	27.65	6	28,981	0.02%
2021/08/17	16	27.41	1.1	27.98	27.20	14.9	29,034	0.05%
2021/08/16	28	28.08	31	28.26	28.20	-3	29,325	-0.01%
2021/08/13	0	0.00	15.2	27.98	27.70	-15.2	29,278	-0.05%
2021/08/12	4.1	27.65	1.5	28.08	27.45	2.6	29,479	0.01%
2021/08/11	15	27.25	18.1	27.35	27.25	-3.1	29,712	-0.01%
2021/08/10	1.2	27.86	22	28.00	27.80	-20.8	30,267	-0.07%
2021/08/09	2	27.45	0	0.00	27.50	2	30,588	0.01%
2021/08/06	3	27.57	0	0.00	27.50	3	30,886	0.01%
2021/08/04	7	28.06	7	28.27	28.00	0	32,036	0.00%
2021/08/03	16	27.76	2	27.83	27.90	14	33,285	0.04%
2021/08/02	7.3	27.54	0	0.00	28.10	7.3	33,857	0.02%
2021/07/30	31	28.45	3	28.72	28.25	28	33,900	0.08%
2021/07/29	13	28.43	67	28.51	28.85	-54	34,038	-0.16%
2021/07/28	18	26.55	0	0.00	26.75	18	34,043	0.05%
2021/07/27	10.3	27.65	1	27.85	27.50	9.3	34,246	0.03%
2021/07/26	19	28.52	106	28.41	28.10	-87	34,397	-0.25%	大賣/
2021/07/23	4.1	28.89	109	29.00	29.00	-104.9	34,542	-0.30%	大賣/鉅額交易
2021/07/22	11	27.79	9	28.01	27.90	2	34,617	0.01%
2021/07/21	15	28.17	7.2	28.35	27.95	7.8	34,729	0.02%
2021/07/20	35	28.98	4	28.79	28.70	31	35,260	0.09%
2021/07/19	3	29.70	16	29.64	29.75	-13	35,762	-0.04%
2021/07/16	10	29.48	3	29.63	29.55	7	37,051	0.02%
2021/07/15	6.2	28.87	24	29.01	29.80	-17.8	37,296	-0.05%
2021/07/14	29	28.17	14	28.41	28.65	15	37,389	0.04%
2021/07/13	34	29.46	31	29.37	28.55	3	37,654	0.01%
2021/07/12	25	30.22	19	30.34	30.00	6	37,373	0.02%
2021/07/09	16	31.02	12	31.08	30.60	4	37,170	0.01%
2021/07/08	62.5	31.80	35.1	31.65	31.20	27.4	37,200	0.07%
2021/07/07	120.2	31.99	160	31.85	33.00	-39.8	37,498	-0.11%	大買/大賣/
2021/07/06	57	30.74	157	30.69	30.20	-100	36,604	-0.27%	大賣/
2021/07/05	4.3	28.98	30.2	29.07	29.30	-25.9	35,690	-0.07%
2021/07/02	105	29.44	58.2	29.09	28.75	46.8	35,679	0.13%	大買/
2021/07/01	48.1	29.57	96.2	29.69	29.15	-48.1	35,241	-0.14%
2021/06/30	130	28.84	58	28.99	29.10	72	34,075	0.21%	大買/
2021/06/29	125.1	28.11	34	28.15	27.95	91.1	33,456	0.27%	大買/
2021/06/28	34	27.95	25	28.08	28.05	9	33,345	0.03%
2021/06/25	12	28.48	27	28.24	28.40	-15	33,139	-0.05%
2021/06/24	5	28.47	13	28.35	28.05	-8	33,230	-0.02%
2021/06/23	91.6	28.96	68	28.85	28.00	23.6	32,962	0.07%
2021/06/22	115.5	28.61	99.7	28.40	28.35	15.8	32,133	0.05%	大買/
2021/06/21	15.1	26.91	97.2	26.88	27.20	-82.1	31,048	-0.26%
2021/06/18	11	26.15	8	26.14	26.20	3	30,521	0.01%
2021/06/17	10	26.24	3	26.00	26.05	7	30,515	0.02%
2021/06/16	0	0.00	4	25.96	25.75	-4	30,607	-0.01%
2021/06/15	9	25.87	24	26.20	26.20	-15	30,771	-0.05%
2021/06/11	61	26.07	55	25.77	25.80	6	30,806	0.02%
2021/06/09	42	26.23	32	26.23	25.80	10	30,328	0.03%
2021/06/08	60	26.73	32	26.70	26.95	28	30,281	0.09%
2021/06/07	118	26.87	125.6	26.85	26.75	-7.6	30,078	-0.03%	大買/大賣/
2021/06/04	35.5	26.45	57.1	26.20	25.45	-21.6	29,176	-0.07%
2021/06/03	72.2	26.08	127.1	26.03	26.30	-54.9	28,926	-0.19%	大賣/
2021/06/02	68	25.17	25.1	25.12	25.00	42.9	27,737	0.15%
2021/06/01	13	23.86	9	23.93	24.05	4	27,738	0.01%
2021/05/31	9.3	23.65	1	24.00	23.45	8.3	28,031	0.03%
2021/05/28	34	23.23	12	23.27	23.40	22	28,241	0.08%
2021/05/27	5	22.60	14	22.91	22.55	-9	28,840	-0.03%
2021/05/26	2	22.75	4	22.35	22.65	-2	28,940	-0.01%
2021/05/25	12	22.64	9	22.28	22.45	3	29,170	0.01%
2021/05/24	56	22.56	62	22.34	22.50	-6	29,306	-0.02%
2021/05/21	7.8	21.38	9	21.57	21.80	-1.2	29,216	0.00%
2021/05/20	17.1	20.97	9	20.92	20.90	8.1	29,656	0.03%
2021/05/19	19	21.40	23	21.53	21.65	-4	29,814	-0.01%
2021/05/18	110	20.31	95	20.85	21.40	15	29,967	0.05%	大買/
2021/05/17	27	19.84	0.5	19.80	19.75	26.5	29,750	0.09%
2021/05/14	39	22.54	1	21.90	21.90	38	29,442	0.13%
2021/05/13	43.5	22.97	54	22.63	22.75	-10.5	29,129	-0.04%
2021/05/12	64	25.46	30	25.47	24.30	34	28,784	0.12%
2021/05/11	101	28.73	142.7	28.53	27.00	-41.7	28,130	-0.15%	大買/大賣/
2021/05/10	54	27.99	93	27.84	27.70	-39	26,837	-0.15%
2021/05/07	41	25.57	26	25.84	26.30	15	26,299	0.06%
2021/05/06	40	26.27	22	26.75	26.05	18	26,174	0.07%
2021/05/05	14	26.78	39	26.79	26.20	-25	26,135	-0.10%
2021/05/04	70	25.81	42	26.10	25.65	28	26,011	0.11%
2021/05/03	23	28.10	10	28.92	27.75	13	25,692	0.05%
2021/04/29	19	29.33	28	29.12	29.20	-9	25,556	-0.04%
2021/04/28	8	29.61	14.3	29.38	29.50	-6.3	25,490	-0.02%
2021/04/27	5.5	29.12	13	29.21	29.05	-7.5	25,392	-0.03%
2021/04/26	41	29.48	74.1	29.86	29.45	-33.1	25,277	-0.13%
2021/04/23	105	28.68	160	28.72	28.80	-55	24,765	-0.22%	大買/大賣/
2021/04/22	194	29.43	322	29.39	28.15	-128	24,382	-0.52%	大買/大賣/鉅額交易
2021/04/21	17	28.44	49	28.56	28.50	-32	23,289	-0.14%
2021/04/20	9	28.06	26	27.98	28.15	-17	22,959	-0.07%
2021/04/19	83	28.22	74	28.46	28.60	9	22,984	0.04%
2021/04/16	29	27.23	30.1	27.18	27.35	-1.1	22,491	0.00%
2021/04/15	85	26.84	48	26.81	26.55	37	22,548	0.16%
2021/04/14	63.1	26.84	76.2	26.40	26.50	-13.1	22,414	-0.06%
2021/04/13	313.3	28.84	227.7	28.83	27.45	85.6	22,241	0.38%	大買/大賣/
2021/04/12	214.7	27.16	236	27.07	27.70	-21.3	21,035	-0.10%	大買/大賣/
2021/04/09	37	25.22	35	25.22	25.20	2	20,166	0.01%
2021/04/08	99	25.71	87	25.80	25.75	12	20,195	0.06%
2021/04/07	49	25.43	44	25.50	25.20	5	20,189	0.02%
2021/04/06	26	25.40	27	25.51	25.45	-1	21,139	0.00%
2021/04/01	54	25.43	39	25.26	25.40	15	21,886	0.07%
2021/03/31	6	25.00	4	25.21	25.00	2	22,025	0.01%
2021/03/30	16	25.14	1	25.05	25.05	15	22,293	0.07%
2021/03/29	27	25.11	121	25.07	25.15	-94	22,530	-0.42%	大賣/
2021/03/26	1	24.65	8	24.70	24.65	-7	22,966	-0.03%
2021/03/25	34	24.54	194	24.78	24.35	-160	23,415	-0.68%	大賣/鉅額交易
2021/03/24	207	24.88	27	24.70	24.70	180	23,412	0.77%	大買/鉅額交易
2021/03/23	120	24.25	1	24.25	24.20	119	23,728	0.50%	大買/鉅額交易
2021/03/22	40	24.25	117	24.54	24.55	-77	24,839	-0.31%	大賣/
2021/03/19	81	24.37	164	24.30	24.35	-83	25,482	-0.33%	大賣/
2021/03/18	74	24.64	42	24.69	24.65	32	25,393	0.13%
2021/03/17	55	24.87	78	24.92	25.00	-23	25,353	-0.09%
2021/03/16	307	25.35	52	25.27	25.05	255	25,596	1.00%	大買/鉅額交易
2021/03/15	41	26.18	110	26.35	26.00	-69	25,472	-0.27%	大賣/
2021/03/12	22	26.01	595	26.08	26.50	-573	25,862	-2.22%	大賣/鉅額交易
2021/03/11	116	26.46	95	26.65	26.20	21	25,667	0.08%	大買/
2021/03/10	55	26.23	35	26.36	26.60	20	25,320	0.08%
2021/03/09	63	25.88	97.3	25.96	26.60	-34.3	24,847	-0.14%
2021/03/08	35	25.64	43	25.38	25.25	-8	24,442	-0.03%
2021/03/05	116	25.05	99	25.28	25.10	17	24,446	0.07%	大買/
2021/03/04	43	25.48	148	25.52	25.35	-105	24,527	-0.43%	大賣/鉅額交易
2021/03/03	141	24.95	190.2	24.86	25.10	-49.2	24,643	-0.20%	大買/大賣/
2021/03/02	235	25.27	160	25.82	23.85	75	24,673	0.30%	大買/大賣/
2021/02/26	11	24.69	81	24.94	24.55	-70	23,870	-0.29%
2021/02/25	123	24.69	265	24.71	24.50	-142	23,628	-0.60%	大買/大賣/鉅額交易
2021/02/24	29	24.37	220	23.79	23.75	-191	23,315	-0.82%	大賣/鉅額交易
2021/02/23	32	24.87	152	24.86	24.90	-120	22,923	-0.52%	大賣/鉅額交易
2021/02/22	42	24.83	331	24.72	24.40	-289	22,613	-1.28%	大賣/鉅額交易
2021/02/19	14	23.62	403	23.90	24.00	-389	21,988	-1.77%	大賣/鉅額交易
2021/02/18	60	22.96	143	23.55	23.40	-83	21,673	-0.38%	大賣/
2021/02/17	5	22.35	55	22.16	22.60	-50	21,185	-0.24%
2021/02/05	72	20.61	48	20.68	20.60	24	21,124	0.11%
2021/02/04	0	0.00	10	20.27	20.60	-10	21,036	-0.05%
2021/02/03	88	20.20	9	20.27	20.10	79	21,083	0.37%
2021/02/02	12	19.76	6	20.05	20.10	6	21,054	0.03%
2021/02/01	0	0.00	9	19.16	19.80	-9	21,016	-0.04%
2021/01/29	214	19.65	5	19.80	19.45	209	20,990	1.00%	大買/鉅額交易
2021/01/28	6	19.56	64	19.50	19.55	-58	20,941	-0.28%
2021/01/27	6	19.24	137	19.65	19.45	-131	20,916	-0.63%	大賣/鉅額交易
2021/01/26	12.1	19.92	0	0.00	19.70	12.1	20,753	0.06%
2021/01/25	24	19.81	2	20.20	20.25	22	20,681	0.11%
2021/01/22	32	19.57	45	19.51	19.80	-13	20,700	-0.06%
2021/01/21	119	19.77	5	20.10	19.55	114	20,658	0.55%	大買/鉅額交易
2021/01/20	623	20.00	40	19.78	19.70	583	20,550	2.84%	大買/鉅額交易
2021/01/19	38	20.71	31	20.94	20.45	7	20,529	0.03%
2021/01/18	414	20.70	226	19.56	20.75	188	20,590	0.91%	大買/大賣/鉅額交易
2021/01/15	64	20.68	36	20.54	20.50	28	20,512	0.14%
2021/01/14	577	20.95	24.8	21.07	21.10	552.2	20,317	2.72%	大買/鉅額交易
2021/01/13	13	21.61	28	21.78	21.50	-15	20,062	-0.07%
2021/01/12	46	21.85	5.1	21.77	21.65	40.9	19,936	0.21%
2021/01/11	5	22.93	1.9	22.92	22.75	3.1	19,579	0.02%
2021/01/08	4	23.15	16	22.90	23.00	-12	19,476	-0.06%
2021/01/07	8	22.59	1	22.35	22.35	7	19,165	0.04%
2021/01/06	61	22.75	45	22.38	22.30	16	19,005	0.08%
2021/01/05	11	22.49	19	22.61	22.40	-8	18,620	-0.04%
2021/01/04	5	23.21	59	23.51	23.00	-54	18,298	-0.30%
2020/12/31	15	23.21	7.8	23.04	23.25	7.2	17,806	0.04%
2020/12/30	29	23.48	7.3	23.30	23.20	21.7	17,598	0.12%
2020/12/29	231	23.80	186.2	24.19	23.55	44.8	17,264	0.26%	大買/大賣/
2020/12/28	76	23.27	188.9	23.30	23.30	-112.9	16,048	-0.70%	大賣/鉅額交易
2020/12/25	39	22.38	7.1	22.20	22.00	31.9	15,075	0.21%
2020/12/24	21	22.32	130	22.59	22.60	-109	14,630	-0.75%	大賣/鉅額交易
2020/12/23	13	21.95	63	21.90	21.85	-50	14,265	-0.35%
2020/12/22	397	22.67	141	22.09	21.10	256	14,034	1.82%	大買/大賣/鉅額交易
2020/12/21	87.1	21.89	87	22.07	22.15	0.1	13,356	0.00%
2020/12/18	40	21.79	40	21.64	21.70	0	12,909	0.00%
2020/12/17	51	21.75	73	21.46	21.65	-22	12,765	-0.17%
2020/12/16	220	21.68	249	22.33	21.95	-29	12,331	-0.24%	大買/大賣/
2020/12/15	80.4	20.74	115	20.88	20.85	-34.6	11,296	-0.31%	大賣/
2020/12/14	6	20.00	29	20.04	20.05	-23	10,747	-0.21%
2020/12/11	105	19.50	60	19.99	19.70	45	11,001	0.41%	大買/
2020/12/10	64	20.59	83	20.03	20.05	-19	10,978	-0.17%
2020/12/09	29	19.87	55	19.98	20.05	-26	10,723	-0.24%
2020/12/08	74	19.48	327	19.59	19.80	-253	10,876	-2.33%	大賣/鉅額交易
2020/12/07	19	18.83	2	18.55	18.60	17	10,537	0.16%
2020/12/04	22	18.54	27	18.77	18.75	-5	10,758	-0.05%
2020/12/03	60	18.70	0	0.00	18.65	60	10,834	0.55%
2020/12/02	17	19.36	13	19.68	19.20	4	10,983	0.04%
2020/12/01	16	19.29	40	19.23	19.40	-24	10,885	-0.22%
2020/11/30	34	19.36	354	19.25	19.05	-320	10,762	-2.97%	大賣/鉅額交易
2020/11/27	14	18.36	415	18.53	18.50	-401	10,297	-3.89%	大賣/鉅額交易
2020/11/26	33	18.06	499	17.83	18.10	-466	10,050	-4.64%	大賣/鉅額交易
2020/11/25	0	0.00	5	17.05	16.95	-5	10,420	-0.05%
2020/11/24	0	0.00	1	17.00	16.85	-1	11,456	-0.01%
2020/11/20	1	16.90	18	16.87	17.00	-17	12,641	-0.13%
2020/11/19	3	17.00	1	17.05	17.00	2	12,682	0.02%
2020/11/18	41	17.17	205	17.10	17.05	-164	12,690	-1.29%	大賣/鉅額交易
2020/11/17	1	17.20	16.3	17.00	17.10	-15.3	12,685	-0.12%
2020/11/16	30	16.85	0	0.00	16.80	30	12,703	0.24%
2020/11/13	36	17.01	3	17.63	16.85	33	12,720	0.26%
2020/11/12	0	0.00	37	16.96	17.00	-37	12,352	-0.30%
2020/11/11	0	0.00	5	16.99	17.05	-5	12,385	-0.04%
2020/11/10	4	16.60	20	16.71	16.75	-16	12,326	-0.13%
2020/11/09	0	0.00	248	16.45	16.50	-248	12,306	-2.02%	大賣/鉅額交易
2020/11/06	10	16.10	319	16.14	16.00	-309	12,252	-2.52%	大賣/鉅額交易
2020/11/05	23	16.20	0	0.00	16.20	23	12,325	0.19%
2020/11/04	280	16.39	2	16.50	16.35	278	12,490	2.23%	大買/鉅額交易
2020/11/03	65	16.36	0	0.00	16.35	65	12,468	0.52%
2020/11/02	0	0.00	71	16.41	16.45	-71	12,625	-0.56%
2020/10/30	7	16.44	12	16.58	16.10	-5	12,590	-0.04%
2020/10/29	113	16.50	8	16.33	16.45	105	12,502	0.84%	大買/鉅額交易
2020/10/28	148	17.09	2	17.60	16.80	146	12,444	1.17%	大買/鉅額交易
2020/10/27	15	17.47	167	17.54	17.35	-152	12,406	-1.23%	大賣/鉅額交易
2020/10/26	28	17.42	388	17.31	17.40	-360	12,249	-2.94%	大賣/鉅額交易
2020/10/23	6	16.76	202	16.77	16.80	-196	12,015	-1.63%	大賣/鉅額交易
2020/10/22	111	16.20	0	0.00	16.15	111	11,926	0.93%	大買/鉅額交易
2020/10/21	0	0.00	0	16.10	16.10	0	11,877	0.00%
2020/10/20	1	15.90	0	0.00	16.00	1	11,898	0.01%
2020/10/19	7	16.13	5	16.10	16.25	2	11,898	0.02%
2020/10/16	130	16.38	0	0.00	16.15	130	11,900	1.09%	大買/鉅額交易
2020/10/15	1	16.30	0	0.00	16.40	1	11,979	0.01%
2020/10/14	50	16.65	2	16.85	16.65	48	12,112	0.40%
2020/10/13	37	16.43	30	16.60	16.55	7	12,122	0.06%
2020/10/12	308	16.56	3	16.70	16.45	305	12,197	2.50%	大買/鉅額交易
2020/10/07	7	16.94	49	17.05	17.00	-42	12,479	-0.34%
2020/10/06	11	16.95	56	17.16	16.95	-45	12,455	-0.36%
2020/09/29	5	16.70	0	0.00	16.75	5	12,585	0.04%
2020/09/28	0	0.00	12	16.70	16.90	-12	12,652	-0.09%
2020/09/25	53	16.96	1	16.35	16.50	52	12,726	0.41%
2020/09/24	65	17.36	140	16.92	16.70	-75	12,623	-0.59%	大賣/
2020/09/23	10	17.45	3	17.62	17.65	7	12,487	0.06%
2020/09/22	133	17.47	20	17.80	17.45	113	12,466	0.91%	大買/鉅額交易
2020/09/21	1	18.00	22	18.00	17.90	-21	12,326	-0.17%
2020/09/18	3	18.40	177	18.42	18.25	-174	12,286	-1.42%	大賣/鉅額交易
2020/09/17	67	18.22	2	18.20	18.20	65	12,245	0.53%
2020/09/16	14	18.10	234	18.51	18.55	-220	12,087	-1.82%	大賣/鉅額交易
2020/09/15	30	18.02	0	0.00	17.90	30	11,716	0.26%
2020/09/14	67	17.74	187	17.96	17.70	-120	11,687	-1.03%	大賣/鉅額交易
2020/09/11	19	17.89	162	17.85	17.45	-143	11,673	-1.22%	大賣/鉅額交易
2020/09/10	30	17.42	292	17.63	17.70	-262	11,860	-2.21%	大賣/鉅額交易
2020/09/09	30	17.19	82	17.52	17.45	-52	12,503	-0.42%
2020/09/08	26	17.34	275	17.58	17.25	-249	12,463	-2.00%	大賣/鉅額交易
2020/09/07	50	17.54	95	17.46	17.40	-45	12,358	-0.36%
2020/09/04	77	16.69	72	16.94	17.05	5	12,113	0.04%
2020/09/03	515	17.11	15	17.22	17.20	500	12,388	4.04%	大買/鉅額交易
2020/09/02	224	16.75	65	16.85	17.00	159	12,253	1.30%	大買/鉅額交易
2020/09/01	771	17.08	42	17.04	17.05	729	12,117	6.02%	大買/鉅額交易
2020/08/31	123	16.80	528	17.24	17.45	-405	11,852	-3.42%	大買/大賣/鉅額交易
2020/08/28	230	15.24	520	16.15	16.40	-290	11,091	-2.61%	大買/大賣/鉅額交易
2020/08/27	192	15.53	36	15.33	15.15	156	10,286	1.52%	大買/鉅額交易
2020/08/26	107	14.99	351	15.12	15.30	-244	9,435	-2.59%	大買/大賣/鉅額交易
2020/08/25	768	13.97	2	13.95	13.95	766	9,154	8.37%	大買/鉅額交易
2020/08/24	2	13.95	0	0.00	13.90	2	9,251	0.02%
2020/08/21	2	13.90	2	13.95	13.95	0	9,727	0.00%
2020/08/20	0	0.00	16	14.20	13.75	-16	9,783	-0.16%
2020/08/19	9.3	14.58	380	14.68	14.50	-370.7	9,664	-3.84%	大賣/鉅額交易
2020/08/18	2	14.80	50	15.05	14.75	-48	9,610	-0.50%
2020/08/17	15	15.08	200	15.05	15.05	-185	9,622	-1.92%	大賣/鉅額交易
2020/08/14	11	14.99	5	14.88	15.00	6	9,567	0.06%
2020/08/13	1	14.90	5	14.95	14.90	-4	9,576	-0.04%
2020/08/12	5	15.00	200	15.01	14.80	-195	9,882	-1.97%	大賣/鉅額交易
2020/08/11	15	14.97	7	15.07	15.05	8	9,856	0.08%
2020/08/10	20	15.25	42	15.28	15.00	-22	9,791	-0.22%
2020/08/07	1	14.90	10	15.00	14.85	-9	9,679	-0.09%
2020/08/06	144	14.74	52	14.90	14.90	92	9,658	0.95%	大買/
2020/08/05	212	14.50	20.1	14.47	14.50	191.9	9,551	2.01%	大買/鉅額交易
2020/08/04	115	14.30	5	14.30	14.30	110	9,604	1.15%	大買/鉅額交易
2020/08/03	121	14.27	3	14.35	14.40	118	9,745	1.21%	大買/鉅額交易
2020/07/31	200	14.32	1	14.65	14.65	199	10,163	1.96%	大買/鉅額交易
2020/07/30	20	14.25	20	14.40	14.25	0	10,280	0.00%
2020/07/29	0	0.00	55	14.41	14.30	-55	10,326	-0.53%
2020/07/28	55	14.17	0	0.00	14.20	55	10,367	0.53%
2020/07/27	204	14.19	20	14.30	14.15	184	10,380	1.77%	大買/鉅額交易
2020/07/24	0	0.00	109	14.74	14.35	-109	10,448	-1.04%	大賣/鉅額交易
2020/07/23	2	15.00	76	14.86	14.85	-74	10,370	-0.71%
2020/07/22	2	14.90	650	14.90	14.90	-648	10,392	-6.24%	大賣/鉅額交易
2020/07/21	181	15.23	370	14.97	14.90	-189	10,347	-1.83%	大買/大賣/鉅額交易
2020/07/20	12	15.01	74	15.05	15.10	-62	10,242	-0.61%
2020/07/17	218	14.56	4	14.70	14.45	214	10,072	2.12%	大買/鉅額交易
2020/07/16	5	15.00	2	15.00	14.90	3	10,092	0.03%
2020/07/15	406	14.89	127	15.02	14.75	279	10,012	2.79%	大買/大賣/鉅額交易
2020/07/14	756	14.38	10	14.30	14.30	746	9,794	7.62%	大買/鉅額交易
2020/07/13	5	14.25	0	0.00	14.30	5	9,803	0.05%
2020/07/10	22.5	14.16	2	14.15	13.95	20.5	10,023	0.20%
2020/07/09	58	14.51	10	14.45	14.40	48	10,033	0.48%
2020/07/08	360	14.54	12	14.60	14.60	348	10,021	3.47%	大買/鉅額交易
2020/07/07	2	14.65	20	14.51	14.45	-18	9,954	-0.18%
2020/07/06	218	14.21	63	14.43	14.70	155	9,943	1.56%	大買/鉅額交易
2020/07/03	20	14.10	12	14.05	14.10	8	9,952	0.08%
2020/07/02	25	14.15	0	0.00	14.15	25	10,050	0.25%
2020/07/01	151	14.21	20	14.35	14.35	131	10,140	1.29%	大買/鉅額交易
2020/06/30	0	0.00	3	14.12	14.25	-3	10,164	-0.03%
2020/06/29	325	13.97	16	14.02	14.00	309	10,181	3.03%	大買/鉅額交易
2020/06/24	647	14.22	3	14.30	14.20	644	10,114	6.37%	大買/鉅額交易
2020/06/23	0	0.00	2	14.40	14.30	-2	10,084	-0.02%
2020/06/22	0	0.00	4	14.45	14.55	-4	10,079	-0.04%
2020/06/19	18	14.55	49	14.46	14.45	-31	10,290	-0.30%
2020/06/18	7	14.97	3	14.92	14.85	4	10,179	0.04%
2020/06/17	44	14.99	11	14.91	14.75	33	10,112	0.33%
2020/06/16	49	14.88	180	14.73	15.10	-131	9,644	-1.36%	大賣/鉅額交易
2020/06/15	13	14.09	5	14.08	13.75	8	8,973	0.09%
2020/06/12	2	13.25	51	13.39	13.45	-49	8,919	-0.55%
2020/06/11	52	13.67	4	13.75	13.60	48	9,002	0.53%
2020/06/10	71	14.00	70	14.23	13.85	1	9,104	0.01%
2020/06/09	3	13.80	5	13.80	13.90	-2	9,041	-0.02%
2020/06/08	2	13.65	11	13.52	13.50	-9	9,310	-0.10%
2020/06/05	13	13.70	0.3	13.65	13.65	12.7	9,508	0.13%
2020/06/04	50	13.62	53	13.97	13.45	-3	9,736	-0.03%
2020/06/03	3	13.55	27	13.89	13.75	-24	9,877	-0.24%
2020/06/02	1	13.40	307	13.35	13.30	-306	9,928	-3.08%	大賣/鉅額交易
2020/06/01	0	0.00	1	13.25	13.25	-1	10,142	-0.01%
2020/05/29	2	13.25	17	13.23	13.20	-15	10,505	-0.14%
2020/05/28	24	13.43	79	13.08	13.10	-55	10,702	-0.51%
2020/05/27	6	12.60	5	12.65	12.60	1	10,775	0.01%
2020/05/25	3	12.25	100	12.05	12.25	-97	13,606	-0.71%
2020/05/22	7	12.23	37	12.30	12.20	-30	13,903	-0.22%
2020/05/21	2	12.55	0	0.00	12.55	2	14,118	0.01%
2020/05/20	209	12.74	3	12.65	12.55	206	14,374	1.43%	大買/鉅額交易
2020/05/19	96	12.83	17	12.84	12.80	79	14,879	0.53%
2020/05/14	154	12.10	0	0.00	12.05	154	15,208	1.01%	大買/鉅額交易
2020/05/12	9	12.54	2	12.70	12.60	7	15,106	0.05%
2020/05/11	35	12.25	0	0.00	12.55	35	15,021	0.23%
2020/05/08	45.1	12.15	22	12.33	12.15	23.1	14,963	0.15%
2020/05/07	37	12.39	13	12.49	12.30	24	14,839	0.16%
2020/05/06	61	12.49	5	12.65	12.45	56	14,409	0.39%
2020/05/05	12	13.04	10	13.00	13.05	2	14,246	0.01%
2020/04/30	19	13.38	0	0.00	13.40	19	14,190	0.13%
2020/04/29	1	13.35	13	13.19	13.15	-12	14,217	-0.08%
2020/04/28	2	13.10	31	13.02	13.10	-29	14,145	-0.21%
2020/04/27	0	0.00	55	13.04	13.00	-55	14,252	-0.39%
2020/04/23	0	0.00	4	12.65	12.45	-4	14,209	-0.03%
2020/04/22	11	12.40	0	0.00	12.45	11	14,342	0.08%
2020/04/21	5	12.55	17	12.91	12.40	-12	14,360	-0.08%
2020/04/20	110	12.95	50	13.05	13.05	60	14,296	0.42%	大買/
2020/04/17	26	13.07	0	0.00	13.00	26	14,282	0.18%
2020/04/16	12	13.02	13	13.08	13.10	-1	14,182	-0.01%
2020/04/15	35	12.96	17	13.14	13.35	18	14,176	0.13%
2020/04/14	8	12.61	0	0.00	12.60	8	14,042	0.06%
2020/04/13	10.1	12.44	0	0.00	12.35	10.1	14,138	0.07%
2020/04/09	0	0.00	6	12.68	12.55	-6	14,554	-0.04%
2020/04/08	7	12.50	30	12.30	12.50	-23	14,715	-0.16%
2020/04/07	34	12.30	0	0.00	12.35	34	14,648	0.23%
2020/04/06	8	12.10	350	12.16	12.35	-342	14,582	-2.35%	大賣/鉅額交易
2020/04/01	1	11.95	40	11.91	11.95	-39	14,596	-0.27%
2020/03/30	5	11.05	17	11.52	11.65	-12	14,875	-0.08%
2020/03/27	40	11.51	7	11.79	11.40	33	14,844	0.22%
2020/03/26	2	11.80	102	11.65	11.60	-100	14,789	-0.68%	大賣/
2020/03/25	6.1	11.78	107	11.71	11.65	-100.9	14,807	-0.68%	大賣/
2020/03/24	51	11.35	107	11.31	11.25	-56	14,670	-0.38%	大賣/
2020/03/23	195	10.86	195	10.98	10.95	0	14,700	0.00%	大買/大賣/
2020/03/20	46	11.37	333	11.51	11.40	-287	14,672	-1.96%	大賣/鉅額交易
2020/03/19	245	11.20	130	11.25	10.70	115	14,718	0.78%	大買/大賣/鉅額交易
2020/03/18	236	12.22	131	12.10	11.85	105	14,753	0.71%	大買/大賣/鉅額交易
2020/03/17	30.1	12.67	13	12.67	12.75	17.1	14,623	0.12%
2020/03/16	44	12.90	265	13.16	12.75	-221	14,477	-1.53%	大賣/鉅額交易
2020/03/13	260	13.21	266	13.11	13.50	-6	14,271	-0.04%	大買/大賣/
2020/03/12	10	14.56	21	14.39	14.35	-11	14,018	-0.08%
2020/03/11	68	16.32	35	16.32	15.90	33	13,831	0.24%
2020/03/10	32	16.20	37	16.25	16.45	-5	13,569	-0.04%
2020/03/09	215	16.34	17	16.99	16.20	198	13,285	1.49%	大買/鉅額交易
2020/03/06	84	17.18	70	17.01	16.90	14	13,005	0.11%
2020/03/05	360	17.40	218	17.55	17.50	142	12,656	1.12%	大買/大賣/鉅額交易
2020/03/04	11	17.57	1	18.10	17.60	10	12,393	0.08%
2020/03/03	24	18.01	28	18.19	18.05	-4	11,946	-0.03%
2020/03/02	11	18.17	12	18.18	17.90	-1	11,585	-0.01%
2020/02/27	116	18.57	100	18.40	18.20	16	11,017	0.15%	大買/
2020/02/26	85	17.09	603	18.00	18.05	-518	9,546	-5.43%	大賣/鉅額交易
2020/02/25	414	16.57	22	16.42	16.45	392	8,046	4.87%	大買/鉅額交易
2020/02/24	4	16.40	186	16.46	16.60	-182	7,737	-2.35%	大賣/鉅額交易
2020/02/21	46	16.08	331	15.94	16.25	-285	7,447	-3.83%	大賣/鉅額交易
2020/02/20	248	16.27	136	16.12	16.10	112	7,157	1.56%	大買/大賣/鉅額交易
2020/02/19	179	15.42	80	15.68	15.85	99	6,594	1.50%	大買/
2020/02/18	225	14.80	182.2	14.79	15.05	42.8	6,160	0.69%	大買/大賣/
2020/02/17	12	14.45	107	14.57	14.50	-95	5,958	-1.59%	大賣/
2020/02/14	1	14.25	0	0.00	14.25	1	5,894	0.02%
2020/02/13	4	14.05	7.5	14.18	14.05	-3.5	5,930	-0.06%
2020/02/12	191	14.10	12	14.11	14.05	179	5,987	2.99%	大買/鉅額交易
2020/02/11	33	14.05	0	0.00	14.10	33	6,007	0.55%
2020/02/10	6	13.88	3	13.85	13.80	3	6,031	0.05%
2020/02/07	0	0.00	204	13.84	14.05	-204	6,037	-3.38%	大賣/鉅額交易
2020/02/06	180	13.85	250	13.82	13.85	-70	6,019	-1.16%	大買/大賣/
2020/02/05	0	0.00	214	13.62	13.65	-214	6,017	-3.56%	大賣/鉅額交易
2020/02/04	1	13.55	168	13.50	13.45	-167	5,973	-2.80%	大賣/鉅額交易
2020/02/03	54	13.39	2.1	13.06	13.40	52	5,965	0.87%
2020/01/31	3	13.80	16	13.81	13.80	-13	5,836	-0.22%
2020/01/30	98	13.69	95	13.96	13.60	3	5,811	0.05%
2020/01/17	63	15.03	50	15.05	14.95	13	5,677	0.23%
2020/01/16	23	14.83	55	14.90	14.85	-32	5,645	-0.57%
2020/01/15	23	15.17	0	0.00	15.05	23	5,512	0.42%
2020/01/14	7	15.26	44	15.30	15.25	-37	5,502	-0.67%
2020/01/13	29	15.23	1	15.20	15.20	28	5,521	0.51%
2020/01/10	46	15.37	33	15.45	15.30	13	5,570	0.23%
2020/01/09	52	15.35	19	15.47	15.50	33	5,566	0.59%
2020/01/08	83	15.19	26	15.40	15.20	57	5,523	1.03%
2020/01/07	38	15.67	0	0.00	15.60	38	5,417	0.70%
2020/01/06	299	15.63	177	15.83	15.90	122	5,266	2.32%	大買/大賣/鉅額交易
2020/01/03	81	15.90	68	15.87	15.70	13	5,073	0.26%
2020/01/02	94	15.50	121.1	15.70	15.75	-27.1	4,772	-0.57%	大賣/
2019/12/31	85	14.88	50	15.00	15.05	35	4,537	0.77%
2019/12/30	528	14.97	2	14.93	15.00	526	4,477	11.75%	大買/鉅額交易
2019/12/27	37	14.99	67	15.04	15.00	-30	4,400	-0.68%
2019/12/26	286	14.96	46	14.95	14.95	240	4,265	5.63%	大買/鉅額交易
2019/12/25	0	0.00	5.3	14.28	14.30	-5.3	3,898	-0.14%
2019/12/24	0.7	14.25	0	0.00	14.20	0.7	3,820	0.02%
2019/12/23	2	14.38	0	0.00	14.40	2	3,796	0.05%
2019/12/20	20	14.38	0	0.00	14.35	20	3,750	0.53%
2019/12/19	9.3	14.75	3	14.82	14.65	6.3	3,677	0.17%
2019/12/18	0	0.00	21	14.66	14.70	-21	3,566	-0.59%
2019/12/17	52	14.50	14	14.54	14.55	38	3,473	1.09%
2019/12/16	23	14.37	21	14.42	14.40	2	3,346	0.06%
2019/12/13	53	14.18	43	13.90	14.10	10	3,149	0.32%
2019/12/12	0	0.00	5	13.85	13.75	-5	2,886	-0.17%
2019/12/11	4	13.78	0	0.00	13.70	4	2,782	0.14%
2019/12/10	18	13.65	16	13.74	13.75	2	2,747	0.07%
2019/12/09	3	13.63	30	13.65	13.75	-27	2,715	-0.99%
2019/12/06	51	13.47	1	13.50	13.45	50	2,609	1.92%
2019/12/04	3	13.00	0	0.00	13.00	3	2,470	0.12%
2019/11/29	1	13.20	0	0.00	13.20	1	2,513	0.04%
2019/11/27	0	0.00	10	13.20	13.25	-10	2,530	-0.40%
2019/11/22	1	13.30	0	0.00	13.20	1	2,517	0.04%
2019/11/19	0	0.00	3	13.10	13.20	-3	2,508	-0.12%
2019/11/14	5	13.00	0	0.00	13.00	5	2,553	0.20%
2019/11/13	2	13.10	10	13.10	13.10	-8	2,553	-0.31%
2019/11/12	4	13.18	5	13.15	13.15	-1	2,553	-0.04%
2019/11/11	4	13.48	0	0.00	13.30	4	2,528	0.16%
2019/11/08	10	13.65	0	0.00	13.50	10	2,480	0.40%
2019/11/06	0	0.00	2	13.60	13.55	-2	2,395	-0.08%
2019/11/05	3	13.65	15	13.70	13.70	-12	2,340	-0.51%
2019/11/01	0	0.00	3	13.55	13.60	-3	2,309	-0.13%
2019/10/31	5	13.64	0	0.00	13.55	5	2,329	0.21%
2019/10/30	5	13.65	0	0.00	13.65	5	2,316	0.22%
2019/10/29	9	13.70	9	13.70	13.65	0	2,332	0.00%
2019/10/28	6	13.85	0	0.00	13.75	6	2,327	0.26%
2019/10/25	16	13.75	0	0.00	13.75	16	2,300	0.70%
2019/10/23	2	13.78	0	0.00	13.70	2	2,301	0.09%
2019/10/22	206	13.97	1	13.90	13.90	205	2,302	8.90%	大買/鉅額交易
2019/10/17	5	13.54	0	0.00	13.55	5	2,206	0.23%
2019/10/09	0	0.00	1	13.50	13.50	-1	2,506	-0.04%
2019/10/04	5	13.55	1	13.50	13.55	4	2,490	0.16%
2019/10/03	2	13.60	1	13.55	13.60	1	2,488	0.04%
2019/09/27	0	0.00	2	13.80	13.65	-2	2,516	-0.08%
2019/09/24	3	14.42	1	14.20	14.20	2	2,519	0.08%
2019/09/23	4	14.50	1	14.45	14.45	3	2,523	0.12%
2019/09/20	7	14.76	4	14.69	14.60	3	2,538	0.12%
2019/09/19	10	14.60	3	14.57	14.55	7	2,514	0.28%
2019/09/18	5	14.51	6	14.55	14.50	-1	2,519	-0.04%
2019/09/17	3	14.48	0	0.00	14.45	3	2,530	0.12%
2019/09/16	7	14.54	0	0.00	14.55	7	2,542	0.28%
2019/09/12	0	0.00	1	14.45	14.40	-1	2,563	-0.04%
2019/09/11	1	14.50	1	14.50	14.50	0	2,589	0.00%
2019/09/10	1	14.65	0	0.00	14.60	1	2,569	0.04%
2019/09/09	10	15.00	3	14.88	14.65	7	2,563	0.27%
2019/09/06	2	14.65	0	0.00	14.65	2	2,503	0.08%
2019/09/03	1	14.55	5	14.59	14.70	-4	2,606	-0.15%
2019/09/02	0	0.00	1	14.20	14.25	-1	2,565	-0.04%
2019/08/28	0	0.00	5	13.75	13.70	-5	2,699	-0.19%
2019/08/27	2	13.73	0	0.00	13.65	2	2,853	0.07%
2019/08/26	1	13.65	0	0.00	13.60	1	3,247	0.03%
2019/08/20	2	13.90	13	13.82	14.00	-11	3,355	-0.33%
2019/08/19	4	13.55	7	13.65	13.55	-3	3,316	-0.09%
2019/08/16	25	13.45	5	13.35	13.55	20	3,343	0.60%
2019/08/13	3	13.80	17	13.90	13.80	-14	3,327	-0.42%
2019/08/07	1	14.30	0	0.00	14.15	1	3,392	0.03%
2019/08/06	18	14.20	0	0.00	14.30	18	3,438	0.52%
2019/08/05	0	0.00	2	14.30	14.25	-2	3,463	-0.06%
2019/08/01	0	0.00	1	14.80	14.80	-1	3,644	-0.03%
2019/07/30	2	15.23	4	15.30	15.15	-2	3,756	-0.05%
2019/07/29	4	15.35	2	15.40	15.35	2	3,914	0.05%
2019/07/25	1	15.20	0	0.00	15.20	1	4,358	0.02%
2019/07/24	5	15.30	1	15.45	15.20	4	4,820	0.08%
2019/07/19	4	15.28	1	15.20	15.20	3	4,855	0.06%
2019/07/18	8	15.34	0	0.00	15.30	8	4,860	0.16%
2019/07/17	7	15.70	3	15.78	15.60	4	4,838	0.08%
2019/07/16	7	15.64	27	15.63	16.00	-20	4,789	-0.42%
2019/07/15	7	14.79	0	0.00	14.75	7	4,590	0.15%
2019/07/12	3	14.65	2	14.65	14.65	1	4,618	0.02%
2019/07/11	0	0.00	2	14.70	14.70	-2	4,661	-0.04%
2019/07/10	6	14.70	0	0.00	14.70	6	4,714	0.13%
2019/07/09	0	0.00	2	14.65	14.70	-2	4,790	-0.04%
2019/07/08	0	0.00	20	14.70	14.60	-20	4,890	-0.41%
2019/07/04	12	14.95	27	14.90	14.90	-15	5,059	-0.30%
2019/07/03	8	14.90	3	14.90	14.90	5	5,130	0.10%
2019/07/02	21	14.92	0	0.00	14.90	21	5,200	0.40%
2019/07/01	3	14.70	15	14.65	14.70	-12	5,250	-0.23%
2019/06/28	35	14.60	0	0.00	14.55	35	5,402	0.65%
2019/06/26	3	14.85	0	0.00	14.80	3	5,473	0.05%
2019/06/25	0	0.00	9	14.74	14.65	-9	5,511	-0.16%
2019/06/24	3	14.83	1	14.75	14.85	2	5,572	0.04%
2019/06/21	3	14.95	2.2	14.83	14.65	0.8	5,653	0.01%
2019/06/20	0	0.00	3	15.00	14.90	-3	5,769	-0.05%
2019/06/19	0.1	14.80	6	14.73	14.80	-5.9	6,047	-0.10%
2019/06/14	0	0.00	13	14.60	14.50	-13	7,034	-0.18%
2019/06/13	6	14.56	0	0.00	14.65	6	7,464	0.08%
2019/06/12	6	14.65	12	14.60	14.70	-6	8,354	-0.07%
2019/06/11	7	14.30	0	0.00	14.30	7	8,449	0.08%
2019/06/10	0	0.00	18	14.02	14.05	-18	8,771	-0.21%
2019/06/06	3	14.10	1	14.05	14.05	2	9,203	0.02%
2019/06/05	22	14.33	0	0.00	14.25	22	9,367	0.23%
2019/06/04	2	14.15	11	14.30	14.30	-9	9,419	-0.10%
2019/06/03	3	14.13	201	14.28	14.10	-198	9,449	-2.10%	大賣/鉅額交易
2019/05/31	3	15.30	1	15.20	14.55	2	9,414	0.02%
2019/05/30	31	15.12	2	15.15	15.15	29	9,112	0.32%
2019/05/29	6	15.18	3	15.20	15.20	3	9,137	0.03%
2019/05/27	14	15.13	0	15.30	15.20	14	9,364	0.15%
2019/05/24	10	15.50	10	15.53	15.45	0	9,482	0.00%
2019/05/23	1	15.50	9	15.74	15.45	-8	9,507	-0.08%
2019/05/22	0	0.00	1	16.00	15.95	-1	9,526	-0.01%
2019/05/21	7	15.92	8	16.09	16.00	-1	9,584	-0.01%
2019/05/20	10	15.76	5	15.80	15.70	5	9,633	0.05%
2019/05/17	0	0.00	6	15.75	15.50	-6	9,715	-0.06%
2019/05/16	6	16.00	10	15.80	15.80	-4	9,869	-0.04%
2019/05/15	1	15.90	11	15.70	15.90	-10	10,090	-0.10%
2019/05/14	42	15.16	0	0.00	15.45	42	10,199	0.41%
2019/05/13	1	15.50	7	15.35	15.30	-6	10,319	-0.06%
2019/05/10	34	15.83	0	0.00	15.50	34	10,295	0.33%
2019/05/09	3	16.53	32	16.50	16.40	-29	10,147	-0.29%
2019/05/08	2	16.60	0	0.00	16.70	2	10,122	0.02%
2019/05/07	8	16.88	0	0.00	16.80	8	10,112	0.08%
2019/05/06	15	17.05	11	16.81	16.75	4	10,056	0.04%
2019/05/03	4	17.73	4	17.65	17.55	0	9,947	0.00%
2019/05/02	17	18.03	35	18.14	17.70	-18	9,848	-0.18%
2019/04/30	53	17.67	52	17.76	18.10	1	9,508	0.01%
2019/04/29	11	17.06	4	17.06	16.90	7	9,059	0.08%
2019/04/26	6	16.70	61	16.69	16.75	-55	8,995	-0.61%
2019/04/25	0	0.00	51	16.85	16.75	-51	8,987	-0.57%
2019/04/23	4	17.00	1	16.95	17.00	3	8,962	0.03%
2019/04/22	6	17.00	3	17.07	16.95	3	8,930	0.03%
2019/04/18	1	16.65	25	16.68	16.45	-24	8,863	-0.27%
2019/04/17	1	16.75	43	16.80	16.85	-42	8,861	-0.47%
2019/04/16	4	16.98	2	16.98	17.00	2	8,858	0.02%
2019/04/15	0	0.00	9	16.73	16.90	-9	8,825	-0.10%
2019/04/12	13	16.58	108	16.38	16.35	-95	8,782	-1.08%	大賣/
2019/04/11	3	16.90	3	16.85	16.65	0	8,701	0.00%
2019/04/10	5	17.27	3	17.10	17.00	2	8,621	0.02%
2019/04/09	0	0.00	2	17.05	17.05	-2	8,563	-0.02%
2019/04/08	1	17.25	5	17.26	17.20	-4	8,487	-0.05%
2019/04/03	13	17.44	0	0.00	17.40	13	8,414	0.15%
2019/04/02	230.1	17.38	30	17.60	17.65	200.1	8,362	2.39%	大買/鉅額交易
2019/04/01	4	17.09	6	17.15	17.10	-2	8,220	-0.02%
2019/03/29	3	17.10	0	0.00	17.05	3	8,137	0.04%
2019/03/28	22	17.10	5	17.20	17.20	17	8,115	0.21%
2019/03/27	0	0.00	7	17.29	17.20	-7	8,136	-0.09%
2019/03/26	32	17.14	0	0.00	17.10	32	8,096	0.40%
2019/03/25	3	17.00	3	17.07	17.05	0	8,034	0.00%
2019/03/22	27	17.48	7	17.51	17.45	20	7,913	0.25%
2019/03/21	14	18.27	4	18.34	18.15	10	7,644	0.13%
2019/03/20	28	18.23	158	18.06	18.05	-130	7,508	-1.73%	大賣/鉅額交易
2019/03/19	51	19.32	18	19.33	18.90	33	7,176	0.46%
2019/03/18	15.1	20.99	80	20.83	20.75	-64.9	6,678	-0.97%
2019/03/15	101	19.43	22	20.00	20.85	79	6,362	1.24%	大買/
2019/03/14	3	19.20	358	18.94	19.30	-355	5,534	-6.41%	大賣/鉅額交易
2019/03/13	14	18.88	558	18.91	18.95	-544	5,465	-9.95%	大賣/鉅額交易
2019/03/12	109	18.70	798	18.85	19.00	-689	5,169	-13.33%	大買/大賣/鉅額交易
2019/03/11	26	17.76	755	17.69	17.70	-729	4,796	-15.20%	大賣/鉅額交易
2019/03/08	77	17.05	201	17.01	16.95	-124	4,838	-2.56%	大賣/鉅額交易
2019/03/07	405	17.45	16	17.75	17.25	389	4,883	7.97%	大買/鉅額交易
2019/03/06	369	17.47	6	17.58	17.80	363	4,838	7.50%	大買/鉅額交易
2019/03/05	1	17.75	161	17.73	17.65	-160	4,744	-3.37%	大賣/鉅額交易
2019/03/04	1	17.35	0	0.00	17.35	1	4,655	0.02%
2019/02/27	211	17.41	10	17.38	17.45	201	4,632	4.34%	大買/鉅額交易
2019/02/26	65	18.11	36	18.04	17.80	29	4,707	0.62%
2019/02/25	87	17.68	294	17.72	17.95	-207	4,584	-4.52%	大賣/鉅額交易
2019/02/22	12	17.13	13	17.19	17.10	-1	4,436	-0.02%
2019/02/21	25	17.13	16	17.17	17.30	9	4,426	0.20%
2019/02/20	580	17.14	1	17.25	17.20	579	4,448	13.02%	大買/鉅額交易
2019/02/19	143	17.12	5	17.20	17.15	138	4,383	3.15%	大買/鉅額交易
2019/02/18	569	16.96	12	17.04	17.00	557	4,309	12.92%	大買/鉅額交易
2019/02/15	513	16.88	3	16.92	17.05	510	4,241	12.03%	大買/鉅額交易
2019/02/14	52	17.00	83	16.98	17.15	-31	4,070	-0.76%
2019/02/13	103	16.20	2	16.15	16.40	101	3,827	2.64%	大買/鉅額交易
2019/02/12	0	0.00	2	16.03	16.05	-2	3,718	-0.05%
2019/02/11	0	0.00	2	15.20	15.30	-2	3,568	-0.06%
2019/01/30	6	15.15	1	15.15	15.15	5	3,574	0.14%
2019/01/28	3	15.05	1	15.10	15.05	2	3,608	0.06%
2019/01/25	0	0.00	1	14.95	14.95	-1	3,621	-0.03%
2019/01/24	0	0.00	1	14.85	14.80	-1	3,623	-0.03%
2019/01/22	0	0.00	1	14.55	14.55	-1	3,580	-0.03%
2019/01/21	8	14.55	5	14.55	14.50	3	3,611	0.08%
2019/01/17	0	0.00	2	14.40	14.45	-2	3,674	-0.05%
2019/01/16	3	14.30	0	0.00	14.35	3	3,668	0.08%
2019/01/14	2	14.00	2	14.10	14.05	0	3,711	0.00%
2019/01/09	8	14.35	2	14.40	14.35	6	3,755	0.16%
2019/01/07	8	13.74	2	13.80	13.65	6	3,733	0.16%
2019/01/04	3	13.35	0	0.00	13.45	3	3,760	0.08%
2019/01/03	8	13.79	1	13.80	13.70	7	3,874	0.18%
2019/01/02	21	14.05	0	0.00	14.00	21	3,875	0.54%
2018/12/28	0	0.00	10	14.30	14.25	-10	3,918	-0.26%
2018/12/27	1	14.55	0	0.00	14.50	1	4,006	0.02%
2018/12/26	2	14.23	2	14.33	14.20	0	4,016	0.00%
2018/12/25	13	14.20	2	14.40	14.20	11	4,046	0.27%
2018/12/24	2	14.75	4	14.65	14.65	-2	4,019	-0.05%
2018/12/22	4	14.80	5	14.84	14.85	-1	4,000	-0.02%
2018/12/21	7	14.71	4	14.79	14.95	3	4,042	0.07%
2018/12/20	5	15.05	11	15.11	15.05	-6	4,088	-0.15%
2018/12/19	5	15.46	2	15.40	15.40	3	4,039	0.07%
2018/12/18	0	0.00	8	15.65	15.55	-8	4,038	-0.20%
2018/12/17	0	0.00	46	15.90	15.80	-46	4,021	-1.14%
2018/12/14	20	15.85	2	15.88	15.85	18	4,088	0.44%
2018/12/13	128	16.00	0	0.00	16.05	128	4,111	3.11%	大買/鉅額交易
2018/12/12	30	16.00	1	16.00	16.05	29	4,123	0.70%
2018/12/11	0	0.00	2	16.00	15.85	-2	4,171	-0.05%
2018/12/10	30	15.96	9	15.89	15.80	21	4,204	0.50%
2018/12/07	116	16.65	0	0.00	16.60	116	4,121	2.81%	大買/鉅額交易
2018/12/06	56	16.60	6	16.35	16.45	50	4,073	1.23%
2018/12/05	5	17.02	2	17.15	17.05	3	4,049	0.07%
2018/12/04	3	17.30	13	17.52	17.30	-10	4,125	-0.24%
2018/12/03	32	17.42	6	17.47	17.50	26	4,110	0.63%
2018/11/30	2	17.05	0	0.00	17.10	2	3,861	0.05%
2018/11/29	6	16.62	10	16.52	16.50	-4	3,754	-0.11%
2018/11/28	10	16.26	5	16.33	16.35	5	3,720	0.13%
2018/11/27	3	16.30	1	16.30	16.35	2	3,722	0.05%
2018/11/23	15	16.87	7	16.89	16.35	8	3,702	0.22%
2018/11/22	4	16.40	55	16.34	16.70	-51	3,519	-1.45%
2018/11/21	1	16.25	0	0.00	16.25	1	3,452	0.03%
2018/11/20	0	0.00	4	16.23	16.25	-4	3,453	-0.12%
2018/11/19	0.1	16.50	68	16.34	16.50	-67.9	3,520	-1.93%
2018/11/16	0	0.00	81	15.93	15.85	-81	3,685	-2.20%
2018/11/15	3.1	15.90	47	15.82	15.80	-43.9	3,711	-1.18%
2018/11/14	41	15.75	46	15.96	15.75	-5	3,725	-0.13%
2018/11/13	73	15.76	1	15.95	16.00	72	3,766	1.91%
2018/11/12	0	0.00	12	16.30	16.15	-12	3,917	-0.31%
2018/11/09	43.1	15.97	8	16.16	16.05	35.1	3,979	0.88%
2018/11/08	6	16.28	40	16.43	16.30	-34	4,025	-0.84%
2018/11/07	1	16.10	23	16.29	16.30	-22	4,070	-0.54%
2018/11/06	30	16.08	2	16.05	16.05	28	4,169	0.67%
2018/11/05	5	16.70	0	0.00	16.80	5	4,168	0.12%
2018/11/02	0	0.00	32	16.73	16.75	-32	4,275	-0.75%
2018/11/01	16	16.21	114	16.26	16.30	-98	4,277	-2.29%	大賣/
2018/10/31	5	15.65	1	15.80	15.75	4	4,575	0.09%
2018/10/30	4	15.08	2	15.20	15.15	2	4,667	0.04%
2018/10/29	2	15.03	0	0.00	15.10	2	4,722	0.04%
2018/10/26	2.1	15.40	0	0.00	15.25	2.1	4,787	0.04%
2018/10/25	17	15.86	12	16.13	15.75	5	4,873	0.10%
2018/10/24	0	0.00	1	16.80	16.70	-1	5,198	-0.02%
2018/10/23	124	16.89	60	17.20	16.70	64	5,609	1.14%	大買/
2018/10/22	25	17.13	48	17.06	17.40	-23	5,613	-0.41%
2018/10/19	48	16.69	0	0.00	16.70	48	5,623	0.85%
2018/10/16	3	17.15	3	17.43	16.90	0	5,653	0.00%
2018/10/15	8	17.29	3	17.25	17.25	5	5,660	0.09%
2018/10/12	32	16.53	33	16.84	16.90	-1	5,626	-0.02%
2018/10/11	4	16.91	2	17.35	16.75	2	5,614	0.04%
2018/10/08	20	18.54	2	18.75	18.65	18	5,492	0.33%
2018/10/05	5	19.22	11	19.15	19.05	-6	5,455	-0.11%
2018/10/02	2	21.35	2	21.20	21.15	0	5,441	0.00%
2018/10/01	2	21.20	0	0.00	21.30	2	5,589	0.04%
2018/09/28	63	21.38	10	21.20	21.15	53	5,687	0.93%
2018/09/27	49	21.53	38	21.91	21.35	11	5,676	0.19%
2018/09/25	4	21.19	0	0.00	21.20	4	5,695	0.07%
2018/09/21	2	21.23	0	0.00	21.35	2	5,751	0.03%
2018/09/20	112	21.46	1	21.25	21.25	111	5,778	1.92%	大買/鉅額交易
2018/09/19	6	22.05	194	22.16	22.05	-188	5,749	-3.27%	大賣/鉅額交易
2018/09/18	2	21.40	2	21.73	21.40	0	5,773	0.00%
2018/09/17	0	0.00	1	21.70	21.70	-1	5,846	-0.02%
2018/09/14	12	21.00	7	20.96	20.95	5	5,829	0.09%
2018/09/13	5	20.20	3	20.30	20.25	2	5,831	0.03%
2018/09/12	5.1	20.29	1	20.25	20.20	4.1	5,833	0.07%
2018/09/11	2	20.03	0	0.00	20.50	2	5,845	0.03%
2018/09/10	58	20.49	14	19.91	20.25	44	5,816	0.76%
2018/09/07	2	21.83	7	21.64	21.40	-5	5,732	-0.09%
2018/09/06	51	22.21	15	22.23	22.35	36	5,723	0.63%
2018/09/05	16	23.04	34	22.89	22.70	-18	5,697	-0.32%
2018/09/03	3	23.05	15	23.20	23.05	-12	5,729	-0.21%
2018/08/31	1	23.00	0	0.00	22.80	1	5,720	0.02%
2018/08/29	0	0.00	4	23.23	23.15	-4	5,768	-0.07%
2018/08/28	10	23.20	10	23.25	23.05	0	5,774	0.00%
2018/08/27	0	0.00	19	23.17	23.10	-19	5,802	-0.33%
2018/08/24	33	23.16	32	23.10	23.00	1	5,806	0.02%
2018/08/23	5	23.26	30	23.51	23.80	-25	5,783	-0.43%
2018/08/22	1	22.20	0	0.00	22.20	1	5,559	0.02%
2018/08/21	20	22.00	0	0.00	22.25	20	5,557	0.36%
2018/08/20	3	22.07	4	22.06	22.05	-1	5,544	-0.02%
2018/08/17	20	21.78	2	21.98	21.70	18	5,499	0.33%
2018/08/16	32	20.99	42	20.97	21.20	-10	5,382	-0.19%
2018/08/15	98	21.52	81	21.46	21.40	17	5,392	0.32%
2018/08/14	33	21.95	21	21.70	22.20	12	5,323	0.23%
2018/08/13	15.1	22.38	15	22.32	22.05	0.1	5,275	0.00%
2018/08/10	0	0.00	1	23.85	23.50	-1	5,161	-0.02%
2018/08/09	29	23.33	3	23.47	23.65	26	5,148	0.50%
2018/08/08	26	24.27	22	24.35	24.25	4	5,070	0.08%
2018/08/07	31	24.71	32	25.10	24.50	-1	5,041	-0.02%
2018/08/06	33	26.85	45	27.19	26.75	-12	4,767	-0.25%
2018/08/03	15	26.39	2	26.65	26.40	13	4,706	0.28%
2018/08/02	6.1	26.91	34	26.90	26.70	-27.9	4,799	-0.58%
2018/08/01	0	0.00	1	27.45	27.55	-1	4,725	-0.02%
2018/07/31	57	27.01	42	26.98	26.90	15	4,639	0.32%
2018/07/30	13	26.87	9	27.08	27.60	4	4,313	0.09%
2018/07/27	11	25.08	0	0.00	25.10	11	3,894	0.28%
2018/07/26	12	24.70	15	24.75	24.80	-3	3,871	-0.08%
2018/07/25	15	24.65	0	0.00	24.80	15	3,834	0.39%
2018/07/16	1	25.40	0	0.00	25.05	1	4,030	0.02%
2018/07/13	20	25.15	0	0.00	25.15	20	4,033	0.50%
2018/07/11	30	24.75	0	0.00	24.60	30	4,045	0.74%
2018/07/09	1	24.25	1	25.20	24.90	0	3,970	0.00%
2018/07/06	25	23.83	3	23.55	23.75	22	3,846	0.57%
2018/07/05	1	23.05	0	0.00	23.05	1	3,845	0.03%
2018/07/04	1	23.85	2	23.70	23.70	-1	4,001	-0.02%
2018/07/03	5	25.63	3	25.85	25.25	2	3,992	0.05%
2018/07/02	2	26.05	10	26.30	26.05	-8	3,895	-0.21%
2018/06/29	12	25.91	0	0.00	26.00	12	3,807	0.32%
2018/06/28	0.1	25.95	0	0.00	25.80	0.1	3,749	0.00%
2018/06/27	3	26.63	1	26.35	26.40	2	3,717	0.05%
2018/06/26	16	26.37	0	0.00	26.05	16	3,635	0.44%
2018/06/22	3	27.57	32	27.77	27.40	-29	3,494	-0.83%
2018/06/21	8	28.45	0	0.00	28.40	8	3,478	0.23%
2018/06/20	1	28.45	0	0.00	28.55	1	3,504	0.03%
2018/06/19	5	28.92	0	0.00	28.80	5	3,489	0.14%
2018/06/15	41	30.02	0	0.00	30.00	41	3,478	1.18%
2018/06/14	49	30.75	0	0.00	30.65	49	3,462	1.42%
2018/06/11	3	31.50	0	0.00	31.55	3	3,459	0.09%
2018/06/08	5	32.90	0	0.00	32.30	5	3,425	0.15%
2018/06/07	3	32.75	3	32.80	32.75	0	3,462	0.00%
2018/06/06	11	33.45	4	33.35	33.35	7	3,498	0.20%
2018/06/05	0	0.00	4	33.25	33.30	-4	3,506	-0.11%
2018/06/04	2	33.65	0	0.00	33.95	2	3,506	0.06%
2018/06/01	11	32.90	0	0.00	33.15	11	3,513	0.31%
2018/05/31	0	0.00	1	32.40	33.25	-1	3,634	-0.03%
2018/05/29	2	32.50	0	0.00	32.50	2	3,714	0.05%
2018/05/24	0	0.00	11	32.71	32.90	-11	4,117	-0.27%
2018/05/23	11.1	32.40	0	0.00	32.40	11.1	4,184	0.27%
2018/05/22	1	33.15	0	0.00	33.10	1	4,115	0.02%
2018/05/18	3	33.70	0	0.00	33.70	3	4,158	0.07%
2018/05/17	14	33.85	0	0.00	33.85	14	4,175	0.34%
2018/05/16	2	34.40	1	35.00	34.30	1	4,153	0.02%
2018/05/15	1	34.80	0	0.00	34.70	1	4,137	0.02%
2018/05/14	0	0.00	32	35.21	35.60	-32	4,235	-0.76%
2018/05/11	0	0.00	38	33.95	34.65	-38	4,198	-0.90%
2018/05/10	10	33.06	35	33.22	33.50	-25	4,197	-0.60%
2018/05/09	5	34.90	50	34.90	35.00	-45	4,093	-1.10%
2018/05/08	15	34.52	30	34.62	35.20	-15	4,133	-0.36%
2018/05/07	34	35.03	1	35.80	34.60	33	4,137	0.80%
2018/05/04	50	35.34	0	0.00	35.30	50	4,241	1.18%
2018/05/03	0	0.00	10	34.95	35.70	-10	4,286	-0.23%
2018/04/27	10	35.45	0	0.00	34.60	10	4,402	0.23%
2018/04/25	0	0.00	15	36.70	36.30	-15	4,699	-0.32%
2018/04/24	0	0.00	6	36.86	37.00	-6	4,688	-0.13%
2018/04/23	5	36.80	10	37.08	37.30	-5	4,693	-0.11%
2018/04/20	14	36.99	24	37.28	37.20	-10	4,703	-0.21%
2018/04/19	6	35.33	0.9	35.45	35.50	5.1	4,564	0.11%
2018/04/18	0	0.00	1	34.10	34.50	-1	4,582	-0.02%
2018/04/17	0	0.00	10	34.60	34.50	-10	4,647	-0.22%
2018/04/13	10	35.75	20	35.40	35.20	-10	4,904	-0.20%
2018/04/12	0	0.00	31	35.30	35.50	-31	5,264	-0.59%
2018/04/11	11	34.98	11	35.52	35.00	0	5,325	0.00%
2018/04/10	11	34.97	6	34.64	35.45	5	5,281	0.09%
2018/04/09	0	0.00	10	32.50	32.25	-10	5,146	-0.19%
2018/04/03	1	32.60	15	32.42	32.75	-14	5,138	-0.27%
2018/04/02	2	32.70	1	32.60	32.70	1	5,270	0.02%
2018/03/31	1	32.55	3	32.40	32.60	-2	5,380	-0.04%
2018/03/30	1	32.75	0	0.00	32.35	1	5,521	0.02%
2018/03/29	10	33.40	0	0.00	32.80	10	5,541	0.18%
2018/03/28	11	33.20	3	33.10	33.05	8	5,580	0.14%
2018/03/27	10	32.80	0	0.00	32.80	10	5,678	0.18%
2018/03/26	1	32.35	7	32.20	32.20	-6	5,839	-0.10%
2018/03/23	18	32.81	0	0.00	32.85	18	5,831	0.31%
2018/03/22	2	34.10	0	0.00	34.10	2	5,842	0.03%
2018/03/21	23	34.48	0	0.00	34.25	23	5,932	0.39%
2018/03/16	3	36.65	1	37.25	36.65	2	6,273	0.03%
2018/03/15	0	0.00	3	37.55	37.25	-3	6,276	-0.05%
2018/03/14	1	37.60	1	37.65	37.75	0	6,286	0.00%
2018/03/12	0	0.00	7.5	37.53	37.60	-7.5	6,478	-0.12%
2018/03/09	5	36.80	0	0.00	36.80	5	6,687	0.07%
2018/03/08	2	36.55	0	0.00	36.50	2	6,698	0.03%
2018/03/07	0	0.00	1	36.50	36.10	-1	6,789	-0.01%
2018/03/06	2	35.08	2	35.80	36.10	0	6,922	0.00%
2018/03/05	20	37.66	9	37.57	36.15	11	6,935	0.16%
2018/03/02	1	37.95	1	37.90	37.65	0	6,967	0.00%
2018/03/01	10	37.30	4	37.14	37.35	6	6,992	0.09%
2018/02/27	18	36.65	6	36.83	36.55	12	6,965	0.17%
2018/02/26	10	37.15	74	37.04	37.00	-64	6,882	-0.93%
2018/02/23	1	34.10	17	34.17	34.70	-16	6,714	-0.24%
2018/02/21	30	32.03	0	0.00	32.40	30	6,875	0.44%
2018/02/09	6	30.10	3	29.50	31.55	3	7,023	0.04%
2018/02/08	1	31.95	0	0.00	32.05	1	7,031	0.01%
2018/02/06	1	30.80	15	31.10	31.20	-14	7,074	-0.20%
2018/02/05	10	34.00	10	34.10	34.20	0	6,997	0.00%
2018/02/02	18	34.98	0	0.00	34.80	18	7,066	0.25%
2018/02/01	48	34.50	2	34.13	34.50	46	7,156	0.64%
2018/01/31	2	33.68	8	33.41	33.40	-6	7,224	-0.08%
2018/01/30	20	34.20	7	33.76	33.90	13	7,414	0.18%
2018/01/29	4	33.79	3	34.30	33.70	1	7,487	0.01%
2018/01/25	3	35.85	0	0.00	35.45	3	7,477	0.04%
2018/01/23	3	36.18	3	35.92	36.00	0	7,637	0.00%
2018/01/22	6	35.97	0	0.00	36.10	6	7,635	0.08%
2018/01/19	26	35.91	105.9	35.96	36.45	-79.9	7,686	-1.04%	大賣/
2018/01/18	3	37.87	0	0.00	37.75	3	7,468	0.04%
2018/01/16	5	37.65	0	0.00	37.95	5	7,750	0.06%
2018/01/15	12	37.38	0	0.00	37.70	12	7,944	0.15%
2018/01/12	0	0.00	31	37.13	37.20	-31	8,164	-0.38%
2018/01/11	44	36.81	0	0.00	36.70	44	8,320	0.53%
2018/01/10	9	37.27	2	38.20	37.25	7	8,355	0.08%
2018/01/09	31	38.60	6	37.95	38.00	25	8,291	0.30%
2018/01/08	43	38.62	15	38.35	38.00	28	8,252	0.34%
2018/01/05	26	40.90	17	40.91	41.50	9	8,010	0.11%
2018/01/04	39	40.58	151	40.67	40.25	-112	8,136	-1.38%	大賣/鉅額交易
2018/01/03	0	0.00	4	41.00	40.95	-4	8,418	-0.05%