榮成 (1909)-元大-鹿港券商分點個股進出

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
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股
778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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	20	15.30	0	0.00	15.45	20	1,789	1.12%
2024/04/25	5	15.59	1	15.50	15.50	4	1,767	0.23%
2024/04/24	0	0.00	1	15.25	15.20	-1	1,613	-0.06%
2024/04/19	1	14.70	0	14.55	14.55	1	1,545	0.06%
2024/04/17	6	14.60	2	14.60	14.70	4	1,484	0.27%
2024/04/16	1	14.50	0	0.00	14.55	1	1,488	0.07%
2024/04/10	0	0.00	8	15.25	15.10	-8	1,400	-0.57%
2024/04/09	0	0.00	3	15.22	15.20	-3	1,387	-0.22%
2024/04/08	0	0.00	5	14.98	15.00	-5	1,327	-0.38%
2024/04/02	6	14.76	0	0.00	14.80	6	1,283	0.47%
2024/03/28	0	0.00	4	14.73	14.55	-4	1,234	-0.32%
2024/03/26	0	0.00	2	14.55	14.50	-2	1,195	-0.17%
2024/03/25	0	0.00	0.2	14.70	14.70	-0.2	1,183	-0.02%
2024/03/22	0	0.00	0.2	14.35	14.45	-0.2	1,159	-0.02%
2024/03/20	1	14.20	0	0.00	14.20	1	1,201	0.08%
2024/03/15	5	14.20	0	14.25	14.15	5	1,235	0.40%
2024/03/13	5	14.25	0	0.00	14.45	5	1,235	0.40%
2024/03/11	0	0.00	4.2	14.18	14.30	-4.2	1,204	-0.34%
2024/03/08	1.1	13.95	0	0.00	14.05	1.1	1,196	0.09%
2024/03/07	8.1	14.04	5	14.05	14.05	3.1	1,198	0.25%
2024/03/06	13	14.22	0	0.00	14.15	13	1,185	1.10%
2024/03/05	1	14.40	0	0.00	14.35	1	1,171	0.09%
2024/03/04	19	14.39	10	14.51	14.30	9	1,159	0.78%
2024/03/01	6	14.00	0	0.00	14.00	6	1,113	0.54%
2024/02/23	0.1	14.15	0	0.00	14.05	0.1	1,121	0.01%
2024/02/22	0.3	14.20	0	0.00	14.15	0.3	1,132	0.03%
2024/02/21	5	14.15	0	0.00	14.15	5	1,131	0.44%
2024/02/20	5	14.20	0	0.00	14.15	5	1,130	0.44%
2024/02/19	0	0.00	5	14.35	14.35	-5	1,145	-0.44%
2024/02/15	0	0.00	1	14.00	14.00	-1	1,182	-0.08%
2024/02/05	6	13.76	0	0.00	13.75	6	1,183	0.51%
2024/02/02	7	13.90	0	0.00	13.90	7	1,174	0.60%
2024/01/30	6	13.82	0	0.00	13.80	6	1,185	0.51%
2024/01/29	5	13.90	0	0.00	13.90	5	1,187	0.42%
2024/01/25	2	14.03	0	0.00	13.90	2	1,208	0.17%
2024/01/24	1	13.95	1	14.05	14.10	0	1,224	0.00%
2024/01/22	5	13.75	0	0.00	13.65	5	1,239	0.40%
2024/01/19	5	13.77	0	0.00	13.75	5	1,240	0.40%
2024/01/18	0	0.00	10	13.90	13.85	-10	1,252	-0.80%
2024/01/17	5	13.80	0	0.00	13.90	5	1,266	0.39%
2024/01/16	10	14.03	0	0.00	14.00	10	1,285	0.78%
2024/01/10	6	14.30	0	0.00	14.25	6	1,425	0.42%
2024/01/09	5	14.55	0	0.00	14.55	5	1,451	0.34%
2024/01/04	0	0.00	1	14.60	14.60	-1	1,614	-0.06%
2024/01/03	5	14.60	0	0.00	14.60	5	1,656	0.30%
2023/12/27	0	0.00	2	14.85	14.90	-2	1,796	-0.11%
2023/12/26	0	0.00	17	14.74	14.85	-17	1,808	-0.94%
2023/12/25	1	14.65	1	14.65	14.65	0	1,813	0.00%
2023/12/21	5	14.85	0	0.00	14.80	5	1,826	0.27%
2023/12/19	7	14.84	0	0.00	14.75	7	1,823	0.38%
2023/12/18	4	15.10	1	15.25	15.05	3	1,817	0.17%
2023/12/15	10	14.75	10	14.90	14.90	0	1,773	0.00%
2023/12/14	1	14.50	0	0.00	14.60	1	1,763	0.06%
2023/12/13	5	14.65	0	0.00	14.50	5	1,756	0.28%
2023/12/12	5	14.70	0	0.00	14.70	5	1,736	0.29%
2023/12/11	1	14.90	5	15.00	14.85	-4	1,743	-0.23%
2023/12/07	0.2	15.10	0	0.00	15.00	0.2	1,734	0.01%
2023/12/06	2	15.20	0	0.00	15.10	2	1,752	0.11%
2023/12/05	3	15.25	0	0.00	15.25	3	1,755	0.17%
2023/12/04	0	0.00	5	15.21	15.30	-5	1,756	-0.28%
2023/11/30	1	15.00	0	0.00	15.00	1	1,748	0.06%
2023/11/29	0	0.00	1	15.00	14.95	-1	1,742	-0.06%
2023/11/28	1	15.00	0	0.00	14.90	1	1,739	0.06%
2023/11/24	1	14.85	3	14.80	14.75	-2	1,713	-0.12%
2023/11/23	0	0.00	2	14.95	14.95	-2	1,704	-0.12%
2023/11/22	0	0.00	3	14.93	14.95	-3	1,720	-0.17%
2023/11/20	5	14.70	7	14.77	14.70	-2	1,720	-0.12%
2023/11/17	0	0.00	1	14.65	14.65	-1	1,716	-0.06%
2023/11/16	3	14.55	0	0.00	14.60	3	1,708	0.18%
2023/11/15	1	14.50	10	14.38	14.45	-9	1,698	-0.53%
2023/11/14	0	0.00	10	14.00	14.00	-10	1,661	-0.60%
2023/11/09	2	14.10	0	0.00	14.10	2	1,710	0.12%
2023/11/07	10	14.23	0	0.00	14.10	10	1,817	0.55%
2023/11/06	0	0.00	5	14.10	14.20	-5	1,859	-0.27%
2023/11/03	0	14.10	0	0.00	13.95	0	1,871	0.00%
2023/11/01	9	13.73	0	0.00	13.75	9	1,897	0.47%
2023/10/27	3	13.92	0	0.00	13.95	3	1,960	0.15%
2023/10/25	0	0.00	1	14.00	14.15	-1	2,065	-0.05%
2023/10/18	1	14.10	1	14.05	14.45	0	2,222	0.00%
2023/10/17	1	14.40	0	0.00	14.40	1	2,124	0.05%
2023/10/16	1	14.90	3	14.78	14.70	-2	2,111	-0.09%
2023/10/13	4	14.60	3	14.47	14.40	1	2,031	0.05%
2023/10/12	1	14.15	2	14.25	14.25	-1	1,999	-0.05%
2023/10/11	5	14.17	0	0.00	14.20	5	1,990	0.25%
2023/10/06	11	14.28	11	14.32	14.60	0	1,981	0.00%
2023/10/04	3	14.38	0	0.00	14.20	3	1,945	0.16%
2023/09/28	6	14.81	0	0.00	14.70	6	1,970	0.30%
2023/09/25	0	0.00	1	14.75	14.75	-1	2,052	-0.05%
2023/09/21	0	14.85	0	0.00	14.70	0	2,198	0.00%
2023/09/19	0	0.00	1	15.05	15.00	-1	2,231	-0.04%
2023/09/13	2	15.00	0	0.00	14.80	2	2,359	0.08%
2023/09/08	0.1	14.65	0	0.00	14.70	0.1	2,357	0.00%
2023/09/06	1	14.70	0	0.00	14.75	1	2,391	0.04%
2023/08/30	0	14.85	0	0.00	14.95	0	2,510	0.00%
2023/08/24	1	14.65	0	0.00	14.55	1	2,564	0.04%
2023/08/18	1	14.70	5	14.55	14.70	-4	2,640	-0.15%
2023/08/17	0.1	14.70	0	0.00	14.60	0.1	2,647	0.00%
2023/08/16	1	14.50	0	0.00	14.60	1	2,639	0.04%
2023/08/15	2.5	14.88	0	0.00	14.85	2.5	2,621	0.09%
2023/08/14	4	14.93	0	0.00	14.85	4	2,618	0.15%
2023/08/11	7	15.51	0	0.00	15.40	7	2,579	0.27%
2023/08/10	4	15.86	0	0.00	15.85	4	2,542	0.16%
2023/08/09	2	16.18	0	0.00	16.20	2	2,543	0.08%
2023/08/08	1	16.30	0	0.00	16.45	1	2,540	0.04%
2023/08/07	7	16.49	1	16.45	16.50	6	2,564	0.23%
2023/08/02	0	0.00	11	17.20	16.80	-11	2,593	-0.42%
2023/07/31	2	16.98	1	16.45	17.00	1	2,552	0.04%
2023/07/28	3	16.68	5	16.79	16.80	-2	2,491	-0.08%
2023/07/27	10	16.87	7	16.99	16.90	3	2,463	0.12%
2023/07/24	12	16.46	1	16.50	16.40	11	2,450	0.45%
2023/07/20	1	16.25	0	0.00	16.25	1	2,723	0.04%
2023/07/19	2	16.10	0	0.00	16.05	2	3,032	0.07%
2023/07/18	1	16.40	4	16.46	16.25	-3	3,725	-0.08%
2023/07/17	3	16.40	0	0.00	16.45	3	4,139	0.07%
2023/07/14	1	16.30	1	16.30	16.25	0	4,146	0.00%
2023/07/13	0	16.35	1	16.15	16.15	-1	4,147	-0.02%
2023/07/12	3	16.32	0	0.00	16.30	3	4,136	0.07%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/06	0	0.00	1	16.85	16.70	-1	4,198	-0.02%
2023/07/04	2	17.20	3	17.20	17.25	-1	4,132	-0.02%
2023/07/03	5	17.30	0	0.00	17.25	5	4,091	0.12%
2023/06/30	2	17.20	0	0.00	17.15	2	4,046	0.05%
2023/06/29	2	17.45	5	17.40	17.40	-3	4,026	-0.07%
2023/06/28	1	16.90	0	0.00	16.95	1	3,914	0.03%
2023/06/27	2	17.15	1	17.00	16.95	1	3,918	0.03%
2023/06/26	1	17.30	0	0.00	17.25	1	3,893	0.03%
2023/06/21	2	17.08	0	0.00	17.05	2	3,837	0.05%
2023/06/20	0	0.00	1	16.85	16.90	-1	3,783	-0.03%
2023/06/19	4	16.56	0	0.00	16.60	4	3,787	0.11%
2023/06/15	1	16.55	0	0.00	16.55	1	3,780	0.03%
2023/06/14	0	0.00	0.3	16.70	16.70	-0.3	3,824	-0.01%
2023/06/13	1	16.60	3	16.60	16.60	-2	3,859	-0.05%
2023/06/09	0	17.00	0	0.00	16.95	0	3,901	0.00%
2023/06/08	2	16.95	0	0.00	16.90	2	3,922	0.05%
2023/06/07	10	17.15	0	0.00	17.15	10	3,990	0.25%
2023/06/06	0	0.00	4	17.14	17.10	-4	4,027	-0.10%
2023/06/02	0	16.90	0	0.00	16.80	0	3,956	0.00%
2023/06/01	2	16.78	2	16.83	16.90	0	3,977	0.00%
2023/05/31	2.1	16.58	0	0.00	16.65	2.1	3,959	0.05%
2023/05/30	0	0.00	1	16.45	16.55	-1	3,976	-0.03%
2023/05/26	0	0.00	1	16.55	16.45	-1	4,015	-0.02%
2023/05/24	1.2	17.00	0	0.00	17.05	1.2	4,029	0.03%
2023/05/19	3	16.53	0	0.00	16.55	3	4,101	0.07%
2023/05/18	1	16.55	0	0.00	16.65	1	4,115	0.02%
2023/05/17	0	0.00	1	16.55	16.65	-1	4,128	-0.02%
2023/05/15	3	16.35	0	0.00	16.30	3	4,125	0.07%
2023/05/10	0	0.00	1	17.15	17.30	-1	4,109	-0.02%
2023/05/09	1	17.45	1	17.25	17.10	0	4,135	0.00%
2023/05/08	1	17.20	0.5	17.16	17.10	0.5	4,163	0.01%
2023/05/05	6	17.30	0	0.00	17.25	6	4,219	0.14%
2023/05/04	1	17.30	0	0.00	17.25	1	4,309	0.02%
2023/05/03	6	17.31	0	0.00	17.05	6	4,384	0.14%
2023/05/02	1	17.15	0	0.00	17.20	1	4,531	0.02%
2023/04/28	2	17.33	2	17.50	17.20	0	4,673	0.00%
2023/04/27	7	17.53	1	17.47	17.25	6	4,740	0.13%
2023/04/26	9	17.70	2	17.73	17.80	7	4,738	0.15%
2023/04/25	3	17.82	1	18.35	17.50	2	4,695	0.04%
2023/04/24	7	17.95	5	18.06	18.20	2	4,601	0.04%
2023/04/21	20.6	18.49	21	18.50	17.40	-0.4	4,338	-0.01%
2023/04/20	20	18.20	22	18.27	17.60	-2	3,709	-0.05%
2023/04/19	5	17.50	0	0.00	17.40	5	3,469	0.14%
2023/04/18	2	17.65	0	0.00	17.65	2	3,586	0.06%
2023/04/17	7	17.77	1	17.90	17.75	6	3,883	0.15%
2023/04/14	7	17.97	1	17.90	17.95	6	4,183	0.14%
2023/04/10	1	17.05	0	0.00	17.05	1	4,344	0.02%
2023/03/30	0	0.00	1	16.85	16.85	-1	4,551	-0.02%
2023/03/29	0	17.00	0	0.00	16.90	0	4,563	0.00%
2023/03/27	0	0.00	1	16.95	17.05	-1	4,637	-0.02%
2023/03/24	10	16.80	0	0.00	17.05	10	4,748	0.21%
2023/03/22	2	16.70	0	0.00	16.75	2	4,805	0.04%
2023/03/20	0	0.00	1	16.90	16.90	-1	4,784	-0.02%
2023/03/17	0	0.00	3	16.60	17.10	-3	4,788	-0.06%
2023/03/16	0	0.00	2	16.80	16.50	-2	4,745	-0.04%
2023/03/14	2	17.10	1	16.85	16.85	1	4,754	0.02%
2023/03/13	1	17.30	0	0.00	17.35	1	4,701	0.02%
2023/03/10	4	17.45	7	17.46	17.55	-3	4,684	-0.06%
2023/03/09	1	17.90	0	0.00	17.95	1	4,636	0.02%
2023/03/08	1	18.05	4	18.05	18.20	-3	4,604	-0.07%
2023/03/07	0	0.00	1	18.20	18.20	-1	4,571	-0.02%
2023/03/06	1	18.35	0.1	18.15	18.10	0.9	4,575	0.02%
2023/03/02	10	18.30	10	18.50	18.55	0	4,589	0.00%
2023/02/20	0	0.00	8.2	18.86	18.90	-8.2	4,597	-0.18%
2023/02/17	0	0.00	1	18.50	18.55	-1	4,603	-0.02%
2023/02/16	1	18.35	0	0.00	18.35	1	4,690	0.02%
2023/02/14	0	0.00	5	18.19	18.20	-5	4,785	-0.10%
2023/02/10	0	0.00	1	17.95	17.95	-1	4,808	-0.02%
2023/02/09	0	0.00	1	18.00	18.00	-1	4,803	-0.02%
2023/02/08	2	18.10	0	0.00	18.20	2	4,769	0.04%
2023/02/07	0	0.00	3	18.20	18.25	-3	4,732	-0.06%
2023/02/06	0	0.00	2	18.15	18.10	-2	4,691	-0.04%
2023/02/03	2	18.85	6	18.78	18.70	-4	4,622	-0.09%
2023/02/02	2	18.70	0	0.00	18.60	2	4,548	0.04%
2023/02/01	0	0.00	1	18.40	18.65	-1	4,444	-0.02%
2023/01/31	9	18.56	7	18.73	18.75	2	4,345	0.05%
2023/01/30	5	18.19	16	17.96	18.30	-11	4,170	-0.26%
2023/01/17	0	0.00	7	17.26	17.50	-7	3,982	-0.18%
2023/01/16	1	16.75	0	0.00	16.75	1	3,891	0.03%
2023/01/13	1	17.40	0	0.00	17.10	1	3,828	0.03%
2023/01/12	0	0.00	6	17.45	17.65	-6	3,810	-0.16%
2023/01/10	1	17.25	0	0.00	17.35	1	3,635	0.03%
2023/01/09	22	17.29	21	17.24	17.10	1	3,554	0.03%
2023/01/06	7	17.43	5	17.40	17.25	2	3,404	0.06%
2023/01/05	3	17.05	2	16.95	17.20	1	3,295	0.03%
2023/01/04	8	16.90	14	17.11	17.15	-6	3,003	-0.20%
2023/01/03	2	16.25	6	16.51	16.25	-4	2,708	-0.15%
2022/12/30	15	16.40	17	16.19	16.35	-2	2,646	-0.08%
2022/12/29	12	15.71	8	15.74	15.80	4	2,510	0.16%
2022/12/27	0	0.00	2	16.08	16.10	-2	2,454	-0.08%
2022/12/26	0	0.00	1	15.60	15.85	-1	2,400	-0.04%
2022/12/21	0	0.00	8	15.16	15.10	-8	2,277	-0.35%
2022/12/16	6	16.01	0	0.00	15.80	6	2,185	0.27%
2022/12/15	0	0.00	13	15.69	16.05	-13	2,074	-0.63%
2022/12/14	10	15.45	0	0.00	15.55	10	2,015	0.50%
2022/12/13	0	0.00	2	15.40	15.35	-2	2,002	-0.10%
2022/12/08	6	15.35	0	0.00	15.30	6	2,016	0.30%
2022/12/06	1	16.00	0	0.00	15.65	1	1,992	0.05%
2022/12/05	1	16.30	0	0.00	16.25	1	1,951	0.05%
2022/12/02	0	0.00	10	16.30	16.30	-10	1,956	-0.51%
2022/12/01	6	16.43	0	0.00	16.30	6	1,971	0.30%
2022/11/30	1	16.50	0	0.00	16.40	1	1,984	0.05%
2022/11/29	1	16.15	0	0.00	16.20	1	1,984	0.05%
2022/11/28	1	16.05	6	16.16	16.20	-5	2,009	-0.25%
2022/11/24	1	16.45	4	16.40	16.45	-3	2,049	-0.15%
2022/11/22	1	16.15	5.1	16.00	16.00	-4.1	2,005	-0.20%
2022/11/21	6	16.20	0	0.00	16.20	6	1,995	0.30%
2022/11/16	0	0.00	5	16.80	16.65	-5	1,945	-0.26%
2022/11/15	7	16.49	2	16.60	16.60	5	1,967	0.25%
2022/11/14	3	16.50	8	16.67	16.55	-5	1,930	-0.26%
2022/11/11	1	16.10	4	16.21	16.25	-3	1,815	-0.17%
2022/11/10	0	0.00	1	15.65	15.70	-1	1,706	-0.06%
2022/11/09	1	15.65	1	15.45	15.60	0	1,712	0.00%
2022/11/03	3	14.90	0	0.00	14.90	3	1,699	0.18%
2022/10/28	0	0.00	1	14.95	14.90	-1	1,796	-0.06%
2022/10/19	0.1	15.45	0	0.00	15.20	0.1	1,761	0.01%
2022/10/17	0	0.00	1	15.00	15.25	-1	1,772	-0.06%
2022/10/14	0	0.00	2	15.50	15.35	-2	1,792	-0.11%
2022/10/13	0	0.00	10	15.00	14.85	-10	1,778	-0.56%
2022/10/12	0	0.00	2	15.45	15.50	-2	1,779	-0.11%
2022/10/11	0	0.00	1	15.35	15.30	-1	1,787	-0.06%
2022/10/05	1	15.30	0	0.00	15.45	1	1,822	0.05%
2022/10/03	1	14.75	5	14.78	14.85	-4	1,898	-0.21%
2022/09/29	0	0.00	1	14.60	14.50	-1	1,931	-0.05%
2022/09/27	2	14.75	0	0.00	14.80	2	1,995	0.10%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/22	0	0.00	2	15.00	15.05	-2	2,162	-0.09%
2022/09/21	1	15.20	13	15.25	15.20	-12	2,153	-0.56%
2022/09/19	0	0.00	5	15.25	15.25	-5	2,184	-0.23%
2022/09/16	19	15.38	0	0.00	15.55	19	2,200	0.86%
2022/09/15	1	15.10	0	0.00	15.15	1	2,211	0.05%
2022/09/14	2	15.15	1	15.10	15.15	1	2,253	0.04%
2022/09/12	1	15.25	0	0.00	15.25	1	2,298	0.04%
2022/09/07	1.1	15.21	0	0.00	15.05	1.1	2,311	0.05%
2022/09/06	1	16.10	7	15.77	15.50	-6	2,312	-0.26%
2022/09/05	0	0.00	1	16.10	16.00	-1	2,331	-0.04%
2022/09/02	1	16.25	0	0.00	16.30	1	2,367	0.04%
2022/09/01	1	16.35	0	0.00	16.55	1	2,357	0.04%
2022/08/31	0	0.00	6	16.48	16.55	-6	2,376	-0.25%
2022/08/24	10	16.05	1	16.05	15.95	9	2,362	0.38%
2022/08/22	13	16.15	8	16.29	16.10	5	2,375	0.21%
2022/08/19	6	15.62	20	15.63	15.70	-14	2,268	-0.62%
2022/08/18	14	15.48	0	0.00	15.50	14	2,268	0.62%
2022/08/17	1	15.30	0	0.00	15.40	1	2,272	0.04%
2022/08/16	5	15.44	2	15.55	15.35	3	2,273	0.13%
2022/08/15	5	15.17	0	0.00	15.20	5	2,267	0.22%
2022/08/12	1	15.00	0	0.00	15.00	1	2,273	0.04%
2022/08/11	2.1	14.80	0	0.00	14.85	2.1	2,303	0.09%
2022/08/09	1	14.60	1	14.70	14.70	0	2,389	0.00%
2022/08/05	1	14.80	0	0.00	14.85	1	2,466	0.04%
2022/08/04	3	14.67	0	0.00	14.65	3	2,645	0.11%
2022/08/03	2	15.13	0	0.00	15.15	2	2,680	0.07%
2022/08/02	0.2	15.35	0	0.00	15.35	0.2	2,753	0.01%
2022/07/20	1	15.55	1	15.50	15.45	0	3,387	0.00%
2022/07/19	2	15.40	1	15.40	15.40	1	3,421	0.03%
2022/07/18	1	15.25	1	15.20	15.25	0	3,446	0.00%
2022/07/07	0	0.00	4	15.18	15.30	-4	3,368	-0.12%
2022/07/06	2	15.50	0	0.00	15.40	2	3,361	0.06%
2022/07/05	0	0.00	3	15.60	15.35	-3	3,349	-0.09%
2022/07/01	8	16.43	10	16.20	16.10	-2	3,294	-0.06%
2022/06/30	2	16.90	0	0.00	16.80	2	3,261	0.06%
2022/06/23	0	0.00	1	17.00	16.95	-1	3,304	-0.03%
2022/06/21	1	17.45	0	0.00	17.50	1	3,336	0.03%
2022/06/17	0	0.00	1	17.50	17.70	-1	3,318	-0.03%
2022/06/15	0	0.00	5	17.65	17.70	-5	3,356	-0.15%
2022/06/14	7	17.45	0	0.00	17.50	7	3,375	0.21%
2022/06/13	3	17.75	0	0.00	17.75	3	3,365	0.09%
2022/06/09	2	18.40	0	0.00	18.40	2	3,420	0.06%
2022/06/06	1	18.30	0	0.00	18.30	1	3,536	0.03%
2022/06/02	2	18.25	1	18.15	18.05	1	3,693	0.03%
2022/06/01	0	0.00	1	18.35	18.40	-1	3,819	-0.03%
2022/05/31	2	18.25	0	0.00	18.25	2	3,837	0.05%
2022/05/30	1	18.25	5	18.30	18.35	-4	3,840	-0.10%
2022/05/23	2	18.05	0	0.00	18.05	2	3,985	0.05%
2022/05/20	1	17.85	0	0.00	17.95	1	4,051	0.02%
2022/05/19	1	17.75	1	17.65	17.90	0	4,107	0.00%
2022/05/17	5	17.60	0	0.00	17.70	5	4,040	0.12%
2022/05/16	6	17.54	0	0.00	17.55	6	4,012	0.15%
2022/05/13	1	17.80	0	0.00	17.80	1	3,958	0.03%
2022/05/12	2	17.90	1	17.65	17.30	1	3,961	0.03%
2022/05/11	3	18.88	0	0.00	18.75	3	3,796	0.08%
2022/05/10	7	19.69	7	19.61	19.35	0	3,739	0.00%
2022/05/09	2	19.50	0	0.00	19.55	2	3,687	0.05%
2022/05/06	4	19.94	0	0.00	20.00	4	3,743	0.11%
2022/05/05	1	20.30	0	0.00	20.35	1	3,816	0.03%
2022/05/04	124	20.71	120	20.30	20.30	4	3,881	0.10%	大買/大賣/
2022/05/03	23	21.21	18	21.02	20.70	5	3,859	0.13%
2022/04/29	0	0.00	4	20.40	20.10	-4	3,581	-0.11%
2022/04/27	1	19.85	4	19.95	20.05	-3	3,623	-0.08%
2022/04/26	2	20.60	2	20.75	20.45	0	3,618	0.00%
2022/04/25	2	20.60	0	0.00	20.45	2	3,639	0.05%
2022/04/22	2	21.40	0	0.00	21.40	2	3,660	0.05%
2022/04/19	1	20.65	1	20.75	20.90	0	3,775	0.00%
2022/04/18	0	20.65	0	0.00	20.35	0	3,820	0.00%
2022/04/15	2	20.80	6	20.75	20.65	-4	3,876	-0.10%
2022/04/14	1	21.00	0	0.00	21.05	1	3,967	0.03%
2022/04/13	1	20.90	0	0.00	20.90	1	3,987	0.03%
2022/04/12	0	0.00	2	20.40	20.35	-2	4,015	-0.05%
2022/04/11	6	20.77	3	20.70	20.75	3	4,033	0.07%
2022/04/08	5	21.25	0	0.00	21.30	5	4,070	0.12%
2022/04/07	9	21.07	0	0.00	20.90	9	4,086	0.22%
2022/03/30	0	0.00	2	21.30	21.30	-2	4,694	-0.04%
2022/03/28	4	21.00	4	21.05	21.50	0	4,754	0.00%
2022/03/25	18	20.98	2	21.00	20.90	16	4,695	0.34%
2022/03/24	2	21.20	0	0.00	21.40	2	4,671	0.04%
2022/03/21	1	21.50	0	0.00	21.50	1	4,885	0.02%
2022/03/18	4	20.98	5	21.12	21.15	-1	5,233	-0.02%
2022/03/14	2	20.90	2.5	21.04	20.85	-0.5	5,376	-0.01%
2022/03/11	0	0.00	2	20.55	20.60	-2	5,421	-0.04%
2022/03/10	4	20.34	0	0.00	20.40	4	5,400	0.07%
2022/03/09	2	19.63	0	0.00	19.55	2	5,402	0.04%
2022/03/08	1	19.85	1	19.50	19.20	0	5,494	0.00%
2022/03/07	1	20.40	1	20.60	20.15	0	5,424	0.00%
2022/03/04	2	21.48	1	21.50	21.45	1	5,458	0.02%
2022/03/03	0	0.00	1	21.75	21.70	-1	5,550	-0.02%
2022/03/01	1.1	21.71	1.3	21.91	21.80	-0.3	5,678	0.00%
2022/02/25	2	21.83	118	21.60	21.60	-116	5,733	-2.02%	大賣/鉅額交易
2022/02/24	22	21.62	1	22.20	21.70	21	5,783	0.36%
2022/02/23	6	22.36	0	0.00	22.40	6	5,727	0.10%
2022/02/22	4	22.68	1	22.65	22.45	3	5,772	0.05%
2022/02/21	1	23.20	12	23.17	23.20	-11	5,849	-0.19%
2022/02/18	0	0.00	10	22.55	22.50	-10	5,964	-0.17%
2022/02/17	2	22.55	7	22.55	22.55	-5	6,082	-0.08%
2022/02/16	13	22.32	0	0.00	22.50	13	6,176	0.21%
2022/02/14	3	22.48	7	22.56	22.40	-4	6,296	-0.06%
2022/02/11	3	22.90	0	0.00	22.90	3	6,319	0.05%
2022/02/10	0	0.00	6	23.30	23.20	-6	6,373	-0.09%
2022/02/09	2	23.03	4	23.06	23.20	-2	6,444	-0.03%
2022/02/08	3	23.10	0	0.00	23.10	3	6,500	0.05%
2022/01/26	1	21.90	0	0.00	22.05	1	6,721	0.01%
2022/01/25	0	0.00	1	22.05	22.05	-1	7,132	-0.01%
2022/01/24	0	0.00	4	22.46	22.50	-4	7,333	-0.05%
2022/01/21	0	0.00	1	22.85	22.85	-1	7,444	-0.01%
2022/01/20	4	23.20	0	0.00	23.25	4	7,536	0.05%
2022/01/19	7	22.84	0	0.00	22.75	7	7,583	0.09%
2022/01/17	10	22.90	4	22.90	22.95	6	7,695	0.08%
2022/01/14	25	23.28	0	0.00	23.15	25	7,691	0.33%
2022/01/12	13	23.40	1	23.00	23.55	12	7,741	0.16%
2022/01/11	8	23.22	0	0.00	23.10	8	7,689	0.10%
2022/01/10	1	23.20	0	0.00	23.45	1	7,762	0.01%
2022/01/07	1	23.80	8	23.85	23.50	-7	7,758	-0.09%
2022/01/06	1	24.00	2	23.85	23.80	-1	7,744	-0.01%
2022/01/05	21	23.85	0	0.00	23.80	21	7,888	0.27%
2022/01/04	8	23.94	1	23.90	23.90	7	8,033	0.09%
2022/01/03	0	0.00	3	24.00	24.10	-3	8,236	-0.04%
2021/12/30	2	24.48	0	0.00	24.40	2	8,439	0.02%
2021/12/29	5	24.32	0	0.00	24.45	5	8,814	0.06%
2021/12/28	9	24.63	10	24.26	24.25	-1	8,912	-0.01%
2021/12/27	6	24.89	26	24.65	24.55	-20	8,969	-0.22%
2021/12/24	28.1	24.48	16	24.39	24.55	12.1	8,872	0.14%
2021/12/23	1	24.15	2	23.95	24.20	-1	8,763	-0.01%
2021/12/22	0	0.00	1	23.90	23.85	-1	8,899	-0.01%
2021/12/21	1	23.65	0	0.00	23.85	1	9,672	0.01%
2021/12/20	1	23.80	0.8	23.77	23.75	0.2	10,919	0.00%
2021/12/17	3	23.75	0	0.00	23.70	3	11,626	0.03%
2021/12/16	2.9	23.44	16	23.45	23.40	-13.1	11,709	-0.11%
2021/12/15	1.1	23.57	0	0.00	23.50	1.1	11,757	0.01%
2021/12/14	16	24.05	2	24.20	23.60	14	11,674	0.12%
2021/12/13	3	23.70	3	23.70	23.65	0	11,356	0.00%
2021/12/10	27	23.96	24	23.85	23.80	3	11,436	0.03%
2021/12/09	1	24.15	3	24.15	24.10	-2	11,418	-0.02%
2021/12/08	3	24.55	0	0.00	24.50	3	11,350	0.03%
2021/12/07	3	24.90	0	0.00	24.55	3	11,364	0.03%
2021/12/06	0	0.00	1	24.50	24.60	-1	11,348	-0.01%
2021/12/03	3	24.85	0	0.00	24.55	3	11,460	0.03%
2021/12/02	12	24.65	3	24.87	24.55	9	11,521	0.08%
2021/12/01	0	0.00	1	24.05	24.10	-1	11,489	-0.01%
2021/11/30	12	24.11	1	23.75	24.15	11	11,498	0.10%
2021/11/29	4	23.76	16	23.64	23.70	-12	11,497	-0.10%
2021/11/26	2	24.50	2	24.95	24.35	0	11,492	0.00%
2021/11/25	9	25.14	6	25.17	25.15	3	11,641	0.03%
2021/11/23	4	24.68	0	0.00	24.30	4	12,181	0.03%
2021/11/22	5	24.83	3.3	24.91	24.95	1.7	12,441	0.01%
2021/11/19	20	25.00	0	0.00	25.00	20	12,794	0.16%
2021/11/18	2	25.65	5	25.48	25.35	-3	13,135	-0.02%
2021/11/17	7	24.86	1	24.85	24.90	6	13,576	0.04%
2021/11/16	2	25.70	0	0.00	25.45	2	14,031	0.01%
2021/11/15	2	25.18	0.2	25.15	25.00	1.8	14,288	0.01%
2021/11/10	9	25.68	0	0.00	25.25	9	14,686	0.06%
2021/11/09	20	25.40	0	0.00	25.50	20	14,727	0.14%
2021/11/08	0	0.00	3	25.70	25.50	-3	14,830	-0.02%
2021/11/05	0	0.00	23	24.84	25.20	-23	14,893	-0.15%
2021/11/04	1	25.40	0	0.00	25.10	1	14,941	0.01%
2021/11/03	3.3	25.74	16	25.66	25.55	-12.7	14,868	-0.09%
2021/11/02	51	25.73	49	25.85	25.75	2	14,598	0.01%
2021/11/01	2	24.60	5	24.57	24.70	-3	14,140	-0.02%
2021/10/29	2	24.03	6	23.82	24.00	-4	13,986	-0.03%
2021/10/28	1	23.30	0	0.00	23.25	1	13,892	0.01%
2021/10/26	4.3	23.65	0	0.00	23.50	4.3	13,963	0.03%
2021/10/25	0	0.00	0.4	23.85	24.15	-0.4	14,064	0.00%
2021/10/22	2	23.88	0	0.00	23.85	2	14,236	0.01%
2021/10/21	0	0.00	3	24.13	24.25	-3	14,331	-0.02%
2021/10/20	4.1	23.82	0	0.00	23.90	4.1	14,407	0.03%
2021/10/19	2	23.88	3	23.80	23.75	-1	14,536	-0.01%
2021/10/18	0	0.00	2	24.13	23.75	-2	14,696	-0.01%
2021/10/15	19	23.67	3	23.60	23.60	16	14,801	0.11%
2021/10/14	13	23.38	5	23.42	23.30	8	14,915	0.05%
2021/10/13	4	23.05	0	0.00	22.95	4	14,981	0.03%
2021/10/12	3.4	23.36	3	23.30	23.35	0.4	15,093	0.00%
2021/10/08	17	24.09	1	24.15	23.80	16	15,197	0.11%
2021/10/07	14	24.64	0	0.00	24.60	14	15,341	0.09%
2021/10/06	64.2	25.08	5	24.96	24.40	59.2	15,683	0.38%
2021/10/05	5.1	25.56	0	0.00	26.20	5.1	15,845	0.03%
2021/10/04	1	26.30	0	0.00	26.00	1	16,253	0.01%
2021/10/01	8.1	26.79	0	0.00	26.60	8.1	17,458	0.05%
2021/09/30	1	27.40	1	27.75	28.15	0	19,544	0.00%
2021/09/29	1	27.35	8	27.51	27.35	-7	20,578	-0.03%
2021/09/28	58.5	28.60	36	28.81	28.00	22.5	20,798	0.11%
2021/09/27	101	29.01	101	29.02	29.10	0	20,738	0.00%	大買/大賣/
2021/09/24	21	27.93	39	27.66	27.50	-18	20,876	-0.09%
2021/09/23	5	25.28	4	25.40	26.30	1	21,071	0.00%
2021/09/22	9	25.29	22	25.26	25.15	-13	21,199	-0.06%
2021/09/17	9	25.98	0	0.00	25.90	9	21,437	0.04%
2021/09/16	10	26.25	0	0.00	26.20	10	21,692	0.05%
2021/09/15	14	26.19	6	26.10	26.75	8	22,009	0.04%
2021/09/14	9	26.68	0	0.00	26.50	9	23,056	0.04%
2021/09/13	5	26.55	0	0.00	26.95	5	24,384	0.02%
2021/09/10	2	27.15	2	27.08	26.90	0	24,983	0.00%
2021/09/09	5	26.71	6.2	26.69	26.85	-1.2	25,064	0.00%
2021/09/08	16	26.54	1	26.15	26.15	15	25,148	0.06%
2021/09/07	18	26.82	1	26.85	26.85	17	25,156	0.07%
2021/09/06	6	26.80	7	27.24	27.05	-1	25,237	0.00%
2021/09/03	0.1	27.45	8	27.55	27.35	-8	25,676	-0.03%
2021/09/02	26	27.51	0	0.00	27.40	26	26,116	0.10%
2021/09/01	2.1	28.49	2	28.35	28.05	0.1	26,306	0.00%
2021/08/31	10	28.37	14	28.14	28.20	-4	26,884	-0.01%
2021/08/30	13	28.84	53	28.84	28.80	-40	28,273	-0.14%
2021/08/27	20	30.07	17	30.35	29.80	3	28,864	0.01%
2021/08/26	10.1	30.41	14	30.22	30.40	-4	30,057	-0.01%
2021/08/25	28	30.16	5	29.96	29.80	23	30,309	0.08%
2021/08/24	10	29.61	28	30.00	30.20	-18	30,105	-0.06%
2021/08/23	17	29.18	19.1	29.38	29.80	-2.1	29,992	-0.01%
2021/08/20	13	29.33	44	28.98	29.35	-31	29,683	-0.10%
2021/08/19	24	27.77	8	27.70	27.25	16	29,232	0.05%
2021/08/18	4	27.01	4	27.36	27.65	0	28,981	0.00%
2021/08/17	6	27.94	1	27.75	27.20	5	29,034	0.02%
2021/08/16	6	28.37	1	27.95	28.20	5	29,325	0.02%
2021/08/13	0	0.00	5	27.72	27.70	-5	29,278	-0.02%
2021/08/12	11	27.76	7	27.82	27.45	4	29,479	0.01%
2021/08/11	2	27.65	1	27.50	27.25	1	29,712	0.00%
2021/08/10	0	0.00	3	27.93	27.80	-3	30,267	-0.01%
2021/08/09	3	27.68	1	27.90	27.50	2	30,588	0.01%
2021/08/06	3	27.75	3	27.60	27.50	0	30,886	0.00%
2021/08/05	1	27.60	3	27.80	27.70	-2	31,285	-0.01%
2021/08/04	2	28.00	0	0.00	28.00	2	32,036	0.01%
2021/08/02	6	28.02	2	28.05	28.10	4	33,857	0.01%
2021/07/30	1.1	27.98	5	28.08	28.25	-4	33,900	-0.01%
2021/07/29	16	28.46	8	28.63	28.85	8	34,038	0.02%
2021/07/28	2	26.92	3	26.48	26.75	-1	34,043	0.00%
2021/07/27	1	27.40	1	27.50	27.50	0	34,246	0.00%
2021/07/26	1	28.80	1	28.15	28.10	0	34,397	0.00%
2021/07/23	17	28.91	5	28.85	29.00	12	34,542	0.03%
2021/07/22	4	27.85	24	27.84	27.90	-20	34,617	-0.06%
2021/07/21	4.2	28.33	5	28.35	27.95	-0.8	34,729	0.00%
2021/07/20	5	28.81	1	28.70	28.70	4	35,260	0.01%
2021/07/19	5	29.56	15	29.77	29.75	-10	35,762	-0.03%
2021/07/16	23	29.59	24.3	29.49	29.55	-1.3	37,051	0.00%
2021/07/15	15.2	28.67	19.2	29.15	29.80	-4	37,296	-0.01%
2021/07/14	11	28.50	12	28.73	28.65	-1	37,389	0.00%
2021/07/13	11	28.90	26	29.26	28.55	-15	37,654	-0.04%
2021/07/12	24	30.37	12	30.25	30.00	12	37,373	0.03%
2021/07/09	45	30.89	25	31.18	30.60	20	37,170	0.05%
2021/07/08	58.5	31.77	32	31.32	31.20	26.5	37,200	0.07%
2021/07/07	60.3	32.09	101.8	32.21	33.00	-41.5	37,498	-0.11%	大賣/
2021/07/06	37.2	30.56	27.1	30.54	30.20	10.2	36,604	0.03%
2021/07/05	7	29.10	16	29.28	29.30	-9	35,690	-0.03%
2021/07/02	46	29.55	48	29.33	28.75	-2	35,679	-0.01%
2021/07/01	88	29.91	104.5	29.86	29.15	-16.5	35,241	-0.05%	大賣/
2021/06/30	37	29.04	56	29.12	29.10	-19	34,075	-0.06%
2021/06/29	9	28.28	20	28.11	27.95	-11	33,456	-0.03%
2021/06/28	16.2	27.89	76.2	27.99	28.05	-60	33,345	-0.18%
2021/06/25	10.2	28.38	12	28.40	28.40	-1.9	33,139	-0.01%
2021/06/24	14	28.18	14	28.39	28.05	0	33,230	0.00%
2021/06/23	63	28.98	56	28.69	28.00	7	32,962	0.02%
2021/06/22	84	28.47	110.2	28.45	28.35	-26.2	32,133	-0.08%	大賣/
2021/06/21	12	26.92	30.6	26.82	27.20	-18.6	31,048	-0.06%
2021/06/18	8	26.05	13.3	26.00	26.20	-5.3	30,521	-0.02%
2021/06/17	7	26.05	8	25.93	26.05	-1	30,515	0.00%
2021/06/16	1.2	25.83	26	25.90	25.75	-24.8	30,607	-0.08%
2021/06/15	2	25.85	4	26.18	26.20	-2	30,771	-0.01%
2021/06/11	11	26.01	15	25.72	25.80	-4	30,806	-0.01%
2021/06/09	17.3	26.43	11	26.10	25.80	6.3	30,328	0.02%
2021/06/08	26	26.91	28.1	26.79	26.95	-2.1	30,281	-0.01%
2021/06/07	162	26.83	160.2	26.61	26.75	1.8	30,078	0.01%	大買/大賣/
2021/06/04	41	26.33	61.1	26.16	25.45	-20.1	29,176	-0.07%
2021/06/03	153	26.28	71.1	26.35	26.30	82	28,926	0.28%	大買/
2021/06/02	19.5	24.95	19	25.06	25.00	0.5	27,737	0.00%
2021/06/01	3	24.15	6	23.94	24.05	-3	27,738	-0.01%
2021/05/31	9	23.72	5	24.09	23.45	4	28,031	0.01%
2021/05/28	40	23.28	77	23.33	23.40	-37	28,241	-0.13%
2021/05/27	28.1	22.77	2	22.75	22.55	26.1	28,840	0.09%
2021/05/25	26	22.25	22	22.65	22.45	4	29,170	0.01%
2021/05/24	76	22.59	0	0.00	22.50	76	29,306	0.26%
2021/05/21	3	21.70	23	21.29	21.80	-20	29,216	-0.07%
2021/05/20	30	21.10	20	21.36	20.90	10	29,656	0.03%
2021/05/19	46	21.10	51	21.27	21.65	-5	29,814	-0.02%
2021/05/18	27.1	20.78	7	20.24	21.40	20.1	29,967	0.07%
2021/05/17	6	20.23	9	19.87	19.75	-3	29,750	-0.01%
2021/05/14	9	22.77	28	21.93	21.90	-19	29,442	-0.06%
2021/05/13	19.1	22.97	12	22.90	22.75	7.1	29,129	0.02%
2021/05/12	19.3	26.30	77	25.44	24.30	-57.7	28,784	-0.20%
2021/05/11	148.5	29.08	97	28.45	27.00	51.5	28,130	0.18%	大買/
2021/05/10	25	27.96	19	27.92	27.70	6	26,837	0.02%
2021/05/07	4.1	25.50	19	25.74	26.30	-14.9	26,299	-0.06%
2021/05/06	17	26.06	5	27.00	26.05	12	26,174	0.05%
2021/05/05	40	26.40	25	26.58	26.20	15	26,135	0.06%
2021/05/04	22	27.30	33.5	25.85	25.65	-11.5	26,011	-0.04%
2021/05/03	16	28.71	14	28.45	27.75	2	25,692	0.01%
2021/04/29	18	29.09	20	29.07	29.20	-2	25,556	-0.01%
2021/04/28	9	29.65	21.5	29.51	29.50	-12.5	25,490	-0.05%
2021/04/27	36	28.94	31	29.08	29.05	5	25,392	0.02%
2021/04/26	53	29.64	37	29.68	29.45	16	25,277	0.06%
2021/04/23	21.2	28.28	28	28.73	28.80	-6.8	24,765	-0.03%
2021/04/22	79	29.34	59.8	29.34	28.15	19.3	24,382	0.08%
2021/04/21	38	28.42	35	28.46	28.50	3	23,289	0.01%
2021/04/20	10	28.06	13	27.93	28.15	-3	22,959	-0.01%
2021/04/19	55	28.52	25	28.34	28.60	30	22,984	0.13%
2021/04/16	10	27.04	24.5	27.29	27.35	-14.5	22,491	-0.06%
2021/04/15	15.2	26.97	8	26.98	26.55	7.2	22,548	0.03%
2021/04/14	12	26.40	28.5	26.66	26.50	-16.5	22,414	-0.07%
2021/04/13	124	28.89	125	28.66	27.45	-1	22,241	0.00%	大買/大賣/
2021/04/12	109	26.93	106.1	27.12	27.70	2.9	21,035	0.01%	大買/大賣/
2021/04/09	36	25.26	16	25.15	25.20	20	20,166	0.10%
2021/04/08	30	25.67	26.6	25.61	25.75	3.4	20,195	0.02%
2021/04/07	18	25.15	6.4	25.30	25.20	11.6	20,189	0.06%
2021/04/06	6	25.29	1	25.25	25.45	5	21,139	0.02%
2021/04/01	27.5	25.32	11	25.36	25.40	16.5	21,886	0.08%
2021/03/31	7	25.02	0	0.00	25.00	7	22,025	0.03%
2021/03/30	5	25.18	0	0.00	25.05	5	22,293	0.02%
2021/03/29	25	25.25	22	25.15	25.15	3	22,530	0.01%
2021/03/26	6	24.67	0.6	24.70	24.65	5.4	22,966	0.02%
2021/03/25	8	24.65	2	24.65	24.35	6	23,415	0.03%
2021/03/24	10	24.63	6	24.65	24.70	4	23,412	0.02%
2021/03/23	9	24.23	2	24.25	24.20	7	23,728	0.03%
2021/03/22	9	24.37	1	24.25	24.55	8	24,839	0.03%
2021/03/19	11.1	24.47	4	24.25	24.35	7.1	25,482	0.03%
2021/03/18	4	24.75	3	24.52	24.65	1	25,393	0.00%
2021/03/17	13	24.81	16	24.83	25.00	-3	25,353	-0.01%
2021/03/16	30.2	25.37	10	25.54	25.05	20.2	25,596	0.08%
2021/03/15	12	26.35	7	26.33	26.00	5	25,472	0.02%
2021/03/12	5	26.20	19	26.23	26.50	-14	25,862	-0.05%
2021/03/11	12.5	26.73	5	26.59	26.20	7.5	25,667	0.03%
2021/03/10	25	26.32	8.2	26.35	26.60	16.8	25,320	0.07%
2021/03/09	15	25.87	20.4	25.96	26.60	-5.4	24,847	-0.02%
2021/03/08	8	25.71	12	25.57	25.25	-4	24,442	-0.02%
2021/03/05	5	25.67	6	24.92	25.10	-1	24,446	0.00%
2021/03/04	2.9	25.30	6	25.55	25.35	-3.2	24,527	-0.01%
2021/03/03	33	24.68	47.1	24.71	25.10	-14.1	24,643	-0.06%
2021/03/02	49.2	25.21	43	24.80	23.85	6.2	24,673	0.03%
2021/02/26	8	24.68	3	24.88	24.55	5	23,870	0.02%
2021/02/25	2	24.65	14	24.54	24.50	-12	23,628	-0.05%
2021/02/24	9.1	24.02	11	24.75	23.75	-1.9	23,315	-0.01%
2021/02/23	14.1	24.88	11	24.88	24.90	3.1	22,923	0.01%
2021/02/22	4.1	24.36	18	24.86	24.40	-14	22,613	-0.06%
2021/02/19	15	23.63	41	23.75	24.00	-26	21,988	-0.12%
2021/02/18	6	23.13	20.1	23.45	23.40	-14	21,673	-0.06%
2021/02/17	2	22.08	19	21.71	22.60	-17	21,185	-0.08%
2021/02/05	6	20.58	13	20.69	20.60	-7	21,124	-0.03%
2021/02/04	0	0.00	1	20.55	20.60	-1	21,036	0.00%
2021/02/03	10	20.25	2	20.30	20.10	8	21,083	0.04%
2021/02/02	0	0.00	2	19.93	20.10	-2	21,054	-0.01%
2021/01/29	1	19.55	2	19.75	19.45	-1	20,990	0.00%
2021/01/28	1	19.70	0	0.00	19.55	1	20,941	0.00%
2021/01/27	5.2	19.32	5	19.60	19.45	0.2	20,916	0.00%
2021/01/26	3	19.78	1	19.85	19.70	2	20,753	0.01%
2021/01/25	0	0.00	1	20.00	20.25	-1	20,681	0.00%
2021/01/22	2	19.68	1	19.55	19.80	1	20,700	0.00%
2021/01/21	18	20.05	1	19.95	19.55	17	20,658	0.08%
2021/01/20	1	19.60	0	0.00	19.70	1	20,550	0.00%
2021/01/19	0	0.00	1	20.60	20.45	-1	20,529	0.00%
2021/01/18	2	20.80	3	20.35	20.75	-1	20,590	0.00%
2021/01/15	1	20.65	15	20.49	20.50	-14	20,512	-0.07%
2021/01/14	7	20.82	4	21.06	21.10	3	20,317	0.01%
2021/01/13	1	21.85	15	21.58	21.50	-14	20,062	-0.07%
2021/01/12	18	21.75	28	21.50	21.65	-10	19,936	-0.05%
2021/01/11	19	22.98	83	22.92	22.75	-64	19,579	-0.33%
2021/01/08	46	22.71	21	22.93	23.00	25	19,476	0.13%
2021/01/07	2	22.58	1	22.35	22.35	1	19,165	0.01%
2021/01/06	20	22.80	13	22.74	22.30	7	19,005	0.04%
2021/01/05	8	22.38	4.7	22.41	22.40	3.3	18,620	0.02%
2021/01/04	30	23.16	10	22.90	23.00	20	18,298	0.11%
2020/12/31	8	23.28	0	0.00	23.25	8	17,806	0.04%
2020/12/30	12	23.53	21	23.44	23.20	-9	17,598	-0.05%
2020/12/29	91.4	24.07	44.2	24.20	23.55	47.2	17,264	0.27%
2020/12/28	56	23.03	23.1	23.08	23.30	32.9	16,048	0.20%
2020/12/25	14	22.30	41	22.53	22.00	-27	15,075	-0.18%
2020/12/24	21	22.11	21	22.40	22.60	0	14,630	0.00%
2020/12/23	3	21.82	67	21.72	21.85	-64	14,265	-0.45%
2020/12/22	46	22.18	65	21.84	21.10	-19	14,034	-0.14%
2020/12/21	6	22.23	1	22.05	22.15	5	13,356	0.04%
2020/12/18	7	21.62	5	21.59	21.70	2	12,909	0.02%
2020/12/17	20	21.67	26	21.58	21.65	-6	12,765	-0.05%
2020/12/16	38	21.88	33	21.90	21.95	5	12,331	0.04%
2020/12/15	31	20.58	18	20.59	20.85	13	11,296	0.12%
2020/12/14	5	20.21	12	20.08	20.05	-7	10,747	-0.07%
2020/12/11	10	20.04	5	19.90	19.70	5	11,001	0.05%
2020/12/10	53	20.54	2	20.50	20.05	51	10,978	0.46%
2020/12/09	20	19.72	7	19.74	20.05	13	10,723	0.12%
2020/12/08	6	19.43	26	19.70	19.80	-20	10,876	-0.18%
2020/12/07	3	18.70	15	18.83	18.60	-12	10,537	-0.11%
2020/12/04	32	18.80	14	18.75	18.75	18	10,758	0.17%
2020/12/03	87	18.70	124.1	18.74	18.65	-37.1	10,834	-0.34%	大賣/
2020/12/02	45.1	19.62	0	0.00	19.20	45.1	10,983	0.41%
2020/12/01	16	19.26	60	19.29	19.40	-44	10,885	-0.40%
2020/11/30	31	19.19	226	18.86	19.05	-195	10,762	-1.81%	大賣/鉅額交易
2020/11/27	24	18.47	106	18.55	18.50	-82	10,297	-0.80%	大賣/
2020/11/26	20	17.63	23	17.88	18.10	-3	10,050	-0.03%
2020/11/25	6	16.96	0	0.00	16.95	6	10,420	0.06%
2020/11/24	0	0.00	2	17.05	16.85	-2	11,456	-0.02%
2020/11/23	7	16.88	0	0.00	16.80	7	12,322	0.06%
2020/11/19	3	17.15	8	17.09	17.00	-5	12,682	-0.04%
2020/11/18	1	17.10	2	17.05	17.05	-1	12,690	-0.01%
2020/11/17	0	0.00	10	16.90	17.10	-10	12,685	-0.08%
2020/11/16	10	16.85	0	0.00	16.80	10	12,703	0.08%
2020/11/13	25	17.48	17	17.71	16.85	8	12,720	0.06%
2020/11/11	2	17.05	18	16.99	17.05	-16	12,385	-0.13%
2020/11/09	4	16.58	1	16.45	16.50	3	12,306	0.02%
2020/11/06	0	0.00	4	16.05	16.00	-4	12,252	-0.03%
2020/11/05	0	0.00	30	16.15	16.20	-30	12,325	-0.24%
2020/11/03	5	16.45	2	16.40	16.35	3	12,468	0.02%
2020/11/02	0	0.00	20	16.25	16.45	-20	12,625	-0.16%
2020/10/30	5	16.51	0	0.00	16.10	5	12,590	0.04%
2020/10/28	9	17.18	10	16.98	16.80	-1	12,444	-0.01%
2020/10/27	10	17.35	10	17.60	17.35	0	12,406	0.00%
2020/10/26	24	17.31	8	17.45	17.40	16	12,249	0.13%
2020/10/23	13	16.50	2	16.75	16.80	11	12,015	0.09%
2020/10/21	0	0.00	6	16.00	16.10	-6	11,877	-0.05%
2020/10/20	12	16.08	10	16.00	16.00	2	11,898	0.02%
2020/10/19	2	16.10	0	0.00	16.25	2	11,898	0.02%
2020/10/16	1	16.20	0	0.00	16.15	1	11,900	0.01%
2020/10/15	1	16.40	0	0.00	16.40	1	11,979	0.01%
2020/10/14	2	16.60	2	16.80	16.65	0	12,112	0.00%
2020/10/12	2	16.60	0	0.00	16.45	2	12,197	0.02%
2020/10/08	2	16.80	0	0.00	16.80	2	12,442	0.02%
2020/10/07	2	16.95	2	17.00	17.00	0	12,479	0.00%
2020/10/06	2	17.30	0	0.00	16.95	2	12,455	0.02%
2020/09/25	2	17.10	7	16.80	16.50	-5	12,726	-0.04%
2020/09/24	13	17.26	1	17.25	16.70	12	12,623	0.10%
2020/09/23	2	17.45	0	0.00	17.65	2	12,487	0.02%
2020/09/22	4	17.50	8	17.44	17.45	-4	12,466	-0.03%
2020/09/21	2	18.13	14	18.11	17.90	-12	12,326	-0.10%
2020/09/18	6	18.35	13	18.30	18.25	-7	12,286	-0.06%
2020/09/17	8	18.31	10	18.20	18.20	-2	12,245	-0.02%
2020/09/16	11	18.30	29	18.25	18.55	-18	12,087	-0.15%
2020/09/15	3	17.93	5	17.85	17.90	-2	11,716	-0.02%
2020/09/14	0	0.00	22	17.90	17.70	-22	11,687	-0.19%
2020/09/11	5	17.77	6	17.91	17.45	-1	11,673	-0.01%
2020/09/10	3	17.65	2	17.70	17.70	1	11,860	0.01%
2020/09/09	3	17.70	2	17.30	17.45	1	12,503	0.01%
2020/09/08	1	17.50	5	17.60	17.25	-4	12,463	-0.03%
2020/09/07	5	17.59	20	17.46	17.40	-15	12,358	-0.12%
2020/09/04	1	16.80	1	17.00	17.05	0	12,113	0.00%
2020/09/03	6	16.97	3	17.00	17.20	3	12,388	0.02%
2020/09/02	1	17.15	0	0.00	17.00	1	12,253	0.01%
2020/09/01	17	17.12	4	17.11	17.05	13	12,117	0.11%
2020/08/31	52	17.04	42	17.13	17.45	10	11,852	0.08%
2020/08/28	21	15.96	51	16.23	16.40	-30	11,091	-0.27%
2020/08/27	50	15.46	42	15.17	15.15	8	10,286	0.08%
2020/08/26	0	0.00	4	15.23	15.30	-4	9,435	-0.04%
2020/08/25	30	13.95	1	14.00	13.95	29	9,154	0.32%
2020/08/24	1	13.85	0	0.00	13.90	1	9,251	0.01%
2020/08/21	8	14.02	2	14.00	13.95	6	9,727	0.06%
2020/08/20	1	13.50	0	0.00	13.75	1	9,783	0.01%
2020/08/19	8	14.80	0	0.00	14.50	8	9,664	0.08%
2020/08/14	0	0.00	4	14.96	15.00	-4	9,567	-0.04%
2020/08/13	5	14.90	0	0.00	14.90	5	9,576	0.05%
2020/08/12	0	0.00	30	15.00	14.80	-30	9,882	-0.30%
2020/08/11	30	15.05	50	15.20	15.05	-20	9,856	-0.20%
2020/08/10	61	15.00	3	15.43	15.00	58	9,791	0.59%
2020/08/07	0	0.00	1	14.90	14.85	-1	9,679	-0.01%
2020/08/04	0	0.00	6	14.30	14.30	-6	9,604	-0.06%
2020/08/03	1	14.25	1	14.35	14.40	0	9,745	0.00%
2020/07/31	6	14.60	0	0.00	14.65	6	10,163	0.06%
2020/07/30	2	14.30	2	14.30	14.25	0	10,280	0.00%
2020/07/29	0	0.00	2	14.40	14.30	-2	10,326	-0.02%
2020/07/28	0	0.00	1	14.20	14.20	-1	10,367	-0.01%
2020/07/27	1	14.20	7	14.30	14.15	-6	10,380	-0.06%
2020/07/24	1	14.55	20	14.55	14.35	-19	10,448	-0.18%
2020/07/23	1	14.90	0	0.00	14.85	1	10,370	0.01%
2020/07/22	0	0.00	1	14.90	14.90	-1	10,392	-0.01%
2020/07/21	12	15.24	1	15.25	14.90	11	10,347	0.11%
2020/07/20	12	15.03	6	14.75	15.10	6	10,242	0.06%
2020/07/17	1	14.70	4	14.75	14.45	-3	10,072	-0.03%
2020/07/16	0	0.00	15	14.91	14.90	-15	10,092	-0.15%
2020/07/15	5	14.87	12	14.73	14.75	-7	10,012	-0.07%
2020/07/13	1	14.05	0	0.00	14.30	1	9,803	0.01%
2020/07/10	1	13.85	17	13.97	13.95	-16	10,023	-0.16%
2020/07/09	1	14.45	2	14.45	14.40	-1	10,033	-0.01%
2020/07/08	0	0.00	2	14.70	14.60	-2	10,021	-0.02%
2020/07/07	0	0.00	6	14.55	14.45	-6	9,954	-0.06%
2020/07/06	11	14.42	0	0.00	14.70	11	9,943	0.11%
2020/07/03	0	0.00	1	14.10	14.10	-1	9,952	-0.01%
2020/07/02	0	0.00	3	14.13	14.15	-3	10,050	-0.03%
2020/07/01	1	14.30	3	14.25	14.35	-2	10,140	-0.02%
2020/06/30	1	14.20	1	14.20	14.25	0	10,164	0.00%
2020/06/29	0	0.00	6	13.90	14.00	-6	10,181	-0.06%
2020/06/24	0	0.00	2	14.23	14.20	-2	10,114	-0.02%
2020/06/23	1	14.45	2	14.40	14.30	-1	10,084	-0.01%
2020/06/22	3	14.45	10	14.35	14.55	-7	10,079	-0.07%
2020/06/19	4	14.66	127	14.56	14.45	-123	10,290	-1.20%	大賣/鉅額交易
2020/06/18	14	14.92	7	14.92	14.85	7	10,179	0.07%
2020/06/17	46	15.10	264	14.90	14.75	-218	10,112	-2.16%	大賣/鉅額交易
2020/06/16	118	15.07	34	14.67	15.10	84	9,644	0.87%	大買/
2020/06/15	18	14.10	271	14.20	13.75	-253	8,973	-2.82%	大賣/鉅額交易
2020/06/12	270	13.30	0	0.00	13.45	270	8,919	3.03%	大買/鉅額交易
2020/06/11	0	0.00	13	13.61	13.60	-13	9,002	-0.14%
2020/06/10	15	14.20	280	14.18	13.85	-265	9,104	-2.91%	大賣/鉅額交易
2020/06/09	17	13.80	22	13.72	13.90	-5	9,041	-0.06%
2020/06/08	7	13.53	35	13.55	13.50	-28	9,310	-0.30%
2020/06/05	0	0.00	130	13.70	13.65	-130	9,508	-1.37%	大賣/鉅額交易
2020/06/04	7	13.51	140	13.86	13.45	-133	9,736	-1.37%	大賣/鉅額交易
2020/06/03	14	13.82	67	13.90	13.75	-53	9,877	-0.54%
2020/06/02	5	13.40	9	13.40	13.30	-4	9,928	-0.04%
2020/06/01	0	0.00	6	13.21	13.25	-6	10,142	-0.06%
2020/05/29	4	13.20	0	0.00	13.20	4	10,505	0.04%
2020/05/28	22	13.15	46	13.13	13.10	-24	10,702	-0.22%
2020/05/27	13	12.64	100	12.55	12.60	-87	10,775	-0.81%
2020/05/26	2	12.45	0	0.00	12.40	2	12,142	0.02%
2020/05/25	0	0.00	18	12.03	12.25	-18	13,606	-0.13%
2020/05/22	0	0.00	1	12.30	12.20	-1	13,903	-0.01%
2020/05/21	2	12.55	18	12.57	12.55	-16	14,118	-0.11%
2020/05/20	9	12.73	10	12.75	12.55	-1	14,374	-0.01%
2020/05/19	30	12.60	200	12.60	12.80	-170	14,879	-1.14%	大賣/鉅額交易
2020/05/18	1	12.25	1	12.25	12.25	0	14,976	0.00%
2020/05/15	3	12.00	0	0.00	12.00	3	15,174	0.02%
2020/05/14	3	12.20	0	0.00	12.05	3	15,208	0.02%
2020/05/12	346	12.60	346	12.65	12.60	0	15,106	0.00%	大買/大賣/
2020/05/07	300	12.61	1	12.55	12.30	299	14,839	2.01%	大買/鉅額交易
2020/05/06	6	12.67	0	0.00	12.45	6	14,409	0.04%
2020/05/05	62	13.05	1	13.15	13.05	61	14,246	0.43%
2020/05/04	3	13.15	0	0.00	13.00	3	14,232	0.02%
2020/04/30	0	0.00	7	13.30	13.40	-7	14,190	-0.05%
2020/04/29	16	13.35	0	0.00	13.15	16	14,217	0.11%
2020/04/28	2	13.05	2	13.10	13.10	0	14,145	0.00%
2020/04/27	3	13.05	23	13.00	13.00	-20	14,252	-0.14%
2020/04/22	0	0.00	1	12.60	12.45	-1	14,342	-0.01%
2020/04/21	5	12.75	2	12.75	12.40	3	14,360	0.02%
2020/04/20	16	13.07	0	0.00	13.05	16	14,296	0.11%
2020/04/17	16	13.04	10	13.15	13.00	6	14,282	0.04%
2020/04/16	1	13.10	10	13.10	13.10	-9	14,182	-0.06%
2020/04/15	8	13.11	5	13.24	13.35	3	14,176	0.02%
2020/04/13	10	12.55	1	12.50	12.35	9	14,138	0.06%
2020/04/10	10	12.60	12	12.56	12.60	-2	14,301	-0.01%
2020/04/09	18	12.67	2	12.55	12.55	16	14,554	0.11%
2020/04/08	37	12.38	12	12.36	12.50	25	14,715	0.17%
2020/04/07	5	12.39	2	12.45	12.35	3	14,648	0.02%
2020/04/06	3	12.33	0	0.00	12.35	3	14,582	0.02%
2020/04/01	1	11.90	3	11.90	11.95	-2	14,596	-0.01%
2020/03/30	5	11.65	0	0.00	11.65	5	14,875	0.03%
2020/03/27	33	11.78	0	0.00	11.40	33	14,844	0.22%
2020/03/26	4	11.73	2	11.63	11.60	2	14,789	0.01%
2020/03/25	3	11.63	2	11.80	11.65	1	14,807	0.01%
2020/03/24	3	11.32	3	11.35	11.25	0	14,670	0.00%
2020/03/23	5	10.85	2	10.75	10.95	3	14,700	0.02%
2020/03/20	62	11.45	60	11.55	11.40	2	14,672	0.01%
2020/03/19	2	10.70	119	10.75	10.70	-117	14,718	-0.79%	大賣/鉅額交易
2020/03/18	30	11.98	0	0.00	11.85	30	14,753	0.20%
2020/03/17	0	0.00	22	12.43	12.75	-22	14,623	-0.15%
2020/03/16	7	13.20	2	12.85	12.75	5	14,477	0.03%
2020/03/13	8	12.96	3	13.32	13.50	5	14,271	0.04%
2020/03/12	11	14.35	5	15.00	14.35	6	14,018	0.04%
2020/03/11	11	16.69	0	0.00	15.90	11	13,831	0.08%
2020/03/10	1	16.45	11	15.98	16.45	-10	13,569	-0.07%
2020/03/09	10	16.63	5	16.75	16.20	5	13,285	0.04%
2020/03/06	6	17.01	11	16.99	16.90	-5	13,005	-0.04%
2020/03/05	12	17.35	6	17.22	17.50	6	12,656	0.05%
2020/03/04	7	17.86	53	18.02	17.60	-46	12,393	-0.37%
2020/03/03	9	18.03	33	18.17	18.05	-24	11,946	-0.20%
2020/03/02	116	18.11	16	18.25	17.90	100	11,585	0.86%	大買/
2020/02/27	72	18.66	152	18.43	18.20	-80	11,017	-0.73%	大賣/
2020/02/26	40	17.66	125	17.59	18.05	-85	9,546	-0.89%	大賣/
2020/02/25	9	16.73	5	16.68	16.45	4	8,046	0.05%
2020/02/24	111	16.49	57	16.40	16.60	54	7,737	0.70%	大買/
2020/02/21	29	16.03	40	16.16	16.25	-11	7,447	-0.15%
2020/02/20	40	16.15	98	16.21	16.10	-58	7,157	-0.81%
2020/02/19	14	15.74	21	15.65	15.85	-7	6,594	-0.11%
2020/02/18	3	14.95	11	14.96	15.05	-8	6,160	-0.13%
2020/02/17	1	14.50	1	14.50	14.50	0	5,958	0.00%
2020/02/14	33	14.25	0	0.00	14.25	33	5,894	0.56%
2020/02/13	2	14.20	1	14.10	14.05	1	5,930	0.02%
2020/02/12	2	14.00	2	14.10	14.05	0	5,987	0.00%
2020/02/11	2	14.10	10	14.10	14.10	-8	6,007	-0.13%
2020/02/10	2	13.83	0	0.00	13.80	2	6,031	0.03%
2020/02/07	3	13.93	0	0.00	14.05	3	6,037	0.05%
2020/02/06	0	0.00	1	13.90	13.85	-1	6,019	-0.02%
2020/02/05	0	0.00	8	13.75	13.65	-8	6,017	-0.13%
2020/02/04	9	13.47	0	0.00	13.45	9	5,973	0.15%
2020/02/03	2	13.05	5	12.93	13.40	-3	5,965	-0.05%
2020/01/30	3	13.68	15.2	13.68	13.60	-12.2	5,811	-0.21%
2020/01/17	6	14.98	4	15.05	14.95	2	5,677	0.04%
2020/01/16	6	14.77	51	14.75	14.85	-45	5,645	-0.80%
2020/01/14	2	15.28	1	15.25	15.25	1	5,502	0.02%
2020/01/13	1	15.30	0	0.00	15.20	1	5,521	0.02%
2020/01/10	0	0.00	1	15.30	15.30	-1	5,570	-0.02%
2020/01/09	5	15.48	0	0.00	15.50	5	5,566	0.09%
2020/01/08	9	15.37	5	15.36	15.20	4	5,523	0.07%
2020/01/07	5	15.64	28	15.55	15.60	-23	5,417	-0.42%
2020/01/06	29	15.79	25	15.90	15.90	4	5,266	0.08%
2020/01/03	40	15.90	42	15.82	15.70	-2	5,073	-0.04%
2020/01/02	30	15.45	29	15.55	15.75	1	4,772	0.02%
2019/12/31	2	14.90	1	14.90	15.05	1	4,537	0.02%
2019/12/30	0	0.00	3	14.95	15.00	-3	4,477	-0.07%
2019/12/27	24	15.04	0	0.00	15.00	24	4,400	0.55%
2019/12/26	36	14.75	24.1	15.06	14.95	11.9	4,265	0.28%
2019/12/25	0	0.00	18	14.28	14.30	-18	3,898	-0.46%
2019/12/24	18	14.23	0	0.00	14.20	18	3,820	0.47%
2019/12/23	2	14.30	1	14.50	14.40	1	3,796	0.03%
2019/12/20	7	14.46	0	0.00	14.35	7	3,750	0.19%
2019/12/19	2	14.73	0	0.00	14.65	2	3,677	0.05%
2019/12/18	5	14.66	7	14.65	14.70	-2	3,566	-0.06%
2019/12/17	17	14.52	70	14.55	14.55	-53	3,473	-1.53%
2019/12/16	20	14.48	22	14.38	14.40	-2	3,346	-0.06%
2019/12/13	27	14.07	29	14.12	14.10	-2	3,149	-0.06%
2019/12/12	12	13.82	2	13.88	13.75	10	2,886	0.35%
2019/12/11	4	13.75	0	0.00	13.70	4	2,782	0.14%
2019/12/10	0	0.00	1	13.80	13.75	-1	2,747	-0.04%
2019/12/09	55	13.65	0	0.00	13.75	55	2,715	2.03%
2019/12/06	0	0.00	2	13.45	13.45	-2	2,609	-0.08%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/02	2	13.05	0	0.00	13.05	2	2,479	0.08%
2019/11/29	2	13.20	0	0.00	13.20	2	2,513	0.08%
2019/11/27	5	13.20	0	0.00	13.25	5	2,530	0.20%
2019/11/26	7	13.20	2	13.25	13.15	5	2,526	0.20%
2019/11/22	3	13.20	0	0.00	13.20	3	2,517	0.12%
2019/11/21	2	13.30	0	0.00	13.35	2	2,524	0.08%
2019/11/19	2	13.20	0	0.00	13.20	2	2,508	0.08%
2019/11/15	3	13.15	0	0.00	13.15	3	2,556	0.12%
2019/11/12	2	13.15	0	0.00	13.15	2	2,553	0.08%
2019/11/11	2	13.30	0	0.00	13.30	2	2,528	0.08%
2019/11/08	6	13.57	0	0.00	13.50	6	2,480	0.24%
2019/11/07	3	13.65	0	0.00	13.65	3	2,448	0.12%
2019/11/06	12	13.63	1	13.55	13.55	11	2,395	0.46%
2019/10/23	5	13.70	0	0.00	13.70	5	2,301	0.22%
2019/10/22	20	13.90	0	0.00	13.90	20	2,302	0.87%
2019/10/21	1	13.85	1	13.80	13.85	0	2,297	0.00%
2019/10/18	4	13.63	0	0.00	13.65	4	2,261	0.18%
2019/10/15	3	13.50	0	0.00	13.50	3	2,331	0.13%
2019/10/14	1	13.65	0	0.00	13.70	1	2,523	0.04%
2019/10/07	2	13.75	0	0.00	13.70	2	2,487	0.08%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/10/03	4	13.58	0	0.00	13.60	4	2,488	0.16%
2019/10/02	6	13.70	0	0.00	13.70	6	2,498	0.24%
2019/09/27	5	13.74	0	0.00	13.65	5	2,516	0.20%
2019/09/26	22	13.99	0	0.00	13.90	22	2,508	0.88%
2019/09/24	15	14.40	1	14.20	14.20	14	2,519	0.56%
2019/09/23	50	14.43	1	14.50	14.45	49	2,523	1.94%
2019/09/20	24	14.68	0	0.00	14.60	24	2,538	0.95%
2019/09/17	2	14.45	0	0.00	14.45	2	2,530	0.08%
2019/09/16	2	14.60	2	14.45	14.55	0	2,542	0.00%
2019/09/12	2	14.45	0	0.00	14.40	2	2,563	0.08%
2019/09/10	4	14.65	0	0.00	14.60	4	2,569	0.16%
2019/09/05	1	14.65	1	14.65	14.55	0	2,505	0.00%
2019/09/04	4	14.66	0	0.00	14.65	4	2,596	0.15%
2019/09/03	0	0.00	3	14.55	14.70	-3	2,606	-0.12%
2019/09/02	1	14.25	0	0.00	14.25	1	2,565	0.04%
2019/08/30	1	14.15	7	14.06	14.05	-6	2,641	-0.23%
2019/08/27	6	13.76	0	0.00	13.65	6	2,853	0.21%
2019/08/21	2	13.75	0	0.00	13.75	2	3,324	0.06%
2019/08/19	2	13.65	1	13.65	13.55	1	3,316	0.03%
2019/08/16	2	13.35	0	0.00	13.55	2	3,343	0.06%
2019/08/15	2	13.45	2	13.40	13.55	0	3,329	0.00%
2019/08/14	5	13.75	13	13.75	13.70	-8	3,336	-0.24%
2019/08/13	11	13.93	0	0.00	13.80	11	3,327	0.33%
2019/08/06	0	0.00	3	14.00	14.30	-3	3,438	-0.09%
2019/08/05	0	0.00	20	14.35	14.25	-20	3,463	-0.58%
2019/08/02	2	14.55	85	14.59	14.55	-83	3,614	-2.30%
2019/08/01	2	14.80	0	0.00	14.80	2	3,644	0.05%
2019/07/31	1	15.00	0	0.00	14.95	1	3,691	0.03%
2019/07/30	42	15.15	0	0.00	15.15	42	3,756	1.12%
2019/07/29	14	15.35	6	15.40	15.35	8	3,914	0.20%
2019/07/26	1	15.30	0	0.00	15.25	1	4,014	0.02%
2019/07/23	4	15.08	7	15.05	15.10	-3	4,865	-0.06%
2019/07/22	35	15.20	5	15.30	15.35	30	4,861	0.62%
2019/07/19	3	15.25	3	15.20	15.20	0	4,855	0.00%
2019/07/18	3	15.30	0	0.00	15.30	3	4,860	0.06%
2019/07/17	7	15.70	1	15.80	15.60	6	4,838	0.12%
2019/07/16	9	15.73	13	15.50	16.00	-4	4,789	-0.08%
2019/07/15	6	14.71	0	0.00	14.75	6	4,590	0.13%
2019/07/12	2	14.65	0	0.00	14.65	2	4,618	0.04%
2019/07/11	0	0.00	7	14.70	14.70	-7	4,661	-0.15%
2019/07/10	1	14.70	0	0.00	14.70	1	4,714	0.02%
2019/07/09	5	14.70	0	0.00	14.70	5	4,790	0.10%
2019/07/08	5	14.60	0	0.00	14.60	5	4,890	0.10%
2019/07/05	0	0.00	1	14.90	14.90	-1	4,981	-0.02%
2019/06/28	1	14.50	2	14.50	14.55	-1	5,402	-0.02%
2019/06/27	2	14.95	0	0.00	15.05	2	5,447	0.04%
2019/06/21	1	14.85	0	0.00	14.65	1	5,653	0.02%
2019/06/20	2	15.00	0	0.00	14.90	2	5,769	0.03%
2019/06/19	0	0.00	2	14.73	14.80	-2	6,047	-0.03%
2019/06/18	1	14.40	0	0.00	14.40	1	6,161	0.02%
2019/06/17	3	14.50	0	0.00	14.40	3	6,523	0.05%
2019/06/14	1	14.55	0	0.00	14.50	1	7,034	0.01%
2019/06/12	3	14.70	0	0.00	14.70	3	8,354	0.04%
2019/06/06	1	14.00	3	14.05	14.05	-2	9,203	-0.02%
2019/06/05	0	0.00	2	14.30	14.25	-2	9,367	-0.02%
2019/06/03	3	14.45	0	0.00	14.10	3	9,449	0.03%
2019/05/31	1	14.55	0	0.00	14.55	1	9,414	0.01%
2019/05/29	12	15.15	0	0.00	15.20	12	9,137	0.13%
2019/05/27	6	15.18	0	0.00	15.20	6	9,364	0.06%
2019/05/24	0	0.00	10	15.58	15.45	-10	9,482	-0.11%
2019/05/23	4	15.55	0	0.00	15.45	4	9,507	0.04%
2019/05/22	2	16.03	0	0.00	15.95	2	9,526	0.02%
2019/05/21	2	15.90	4	15.94	16.00	-2	9,584	-0.02%
2019/05/20	6	16.00	6	15.80	15.70	0	9,633	0.00%
2019/05/17	1	16.05	1	15.70	15.50	0	9,715	0.00%
2019/05/15	2	15.88	2	15.90	15.90	0	10,090	0.00%
2019/05/14	5	15.27	0	0.00	15.45	5	10,199	0.05%
2019/05/13	0	0.00	3	15.45	15.30	-3	10,319	-0.03%
2019/05/10	3	15.65	4	15.95	15.50	-1	10,295	-0.01%
2019/05/09	5	16.60	0	0.00	16.40	5	10,147	0.05%
2019/05/08	3	16.63	6	16.55	16.70	-3	10,122	-0.03%
2019/05/07	6	16.75	1	17.10	16.80	5	10,112	0.05%
2019/05/06	10	16.79	3	17.03	16.75	7	10,056	0.07%
2019/05/03	8	17.61	11	17.70	17.55	-3	9,947	-0.03%
2019/05/02	14	18.10	384	17.75	17.70	-370	9,848	-3.76%	大賣/鉅額交易
2019/04/30	396	17.48	35	17.74	18.10	361	9,508	3.80%	大買/鉅額交易
2019/04/29	0	0.00	4	16.98	16.90	-4	9,059	-0.04%
2019/04/26	1	16.70	0	0.00	16.75	1	8,995	0.01%
2019/04/25	3	16.82	0	0.00	16.75	3	8,987	0.03%
2019/04/24	3	17.12	0	0.00	16.90	3	8,990	0.03%
2019/04/23	1	16.95	0	0.00	17.00	1	8,962	0.01%
2019/04/22	0	0.00	12	16.98	16.95	-12	8,930	-0.13%
2019/04/17	0	0.00	2	16.80	16.85	-2	8,861	-0.02%
2019/04/16	0	0.00	50	17.00	17.00	-50	8,858	-0.56%
2019/04/15	5	16.75	6	16.73	16.90	-1	8,825	-0.01%
2019/04/12	5	16.62	958	16.51	16.35	-953	8,782	-10.85%	大賣/鉅額交易
2019/04/11	26	16.70	302	16.72	16.65	-276	8,701	-3.17%	大賣/鉅額交易
2019/04/10	6	17.20	1	17.10	17.00	5	8,621	0.06%
2019/04/09	3	17.12	1	17.15	17.05	2	8,563	0.02%
2019/04/08	3	17.28	0	0.00	17.20	3	8,487	0.04%
2019/04/03	7	17.58	0	0.00	17.40	7	8,414	0.08%
2019/04/02	6	17.38	17	17.38	17.65	-11	8,362	-0.13%
2019/04/01	15	17.11	2	17.15	17.10	13	8,220	0.16%
2019/03/29	6	17.13	2	17.05	17.05	4	8,137	0.05%
2019/03/28	1	17.10	0	0.00	17.20	1	8,115	0.01%
2019/03/27	0	0.00	1	17.30	17.20	-1	8,136	-0.01%
2019/03/25	12	17.17	6	17.12	17.05	6	8,034	0.07%
2019/03/22	135	17.78	12	17.80	17.45	123	7,913	1.55%	大買/鉅額交易
2019/03/21	13	18.22	210	18.35	18.15	-197	7,644	-2.58%	大賣/鉅額交易
2019/03/20	247	18.27	214.1	18.48	18.05	33	7,508	0.44%	大買/大賣/
2019/03/19	590	19.18	225	19.45	18.90	365	7,176	5.09%	大買/大賣/鉅額交易
2019/03/18	28	21.04	195	20.98	20.75	-167	6,678	-2.50%	大賣/鉅額交易
2019/03/15	5	20.43	533	20.15	20.85	-528	6,362	-8.30%	大賣/鉅額交易
2019/03/14	101	19.20	37	19.21	19.30	64	5,534	1.16%	大買/
2019/03/13	21	19.25	6	19.13	18.95	15	5,465	0.27%
2019/03/12	752	18.99	22	18.70	19.00	730	5,169	14.12%	大買/鉅額交易
2019/03/11	5	17.65	110	17.75	17.70	-105	4,796	-2.19%	大賣/鉅額交易
2019/03/08	113	16.99	0	0.00	16.95	113	4,838	2.34%	大買/鉅額交易
2019/03/07	10	17.45	0	0.00	17.25	10	4,883	0.20%
2019/03/06	8	17.38	5	17.70	17.80	3	4,838	0.06%
2019/03/05	1	17.80	0	0.00	17.65	1	4,744	0.02%
2019/03/04	0	0.00	11	17.39	17.35	-11	4,655	-0.24%
2019/02/26	6	17.81	11	18.03	17.80	-5	4,707	-0.11%
2019/02/25	16	17.87	2	17.95	17.95	14	4,584	0.31%
2019/02/22	0	0.00	2	17.15	17.10	-2	4,436	-0.05%
2019/02/21	2	17.20	0	17.30	17.30	2	4,426	0.04%
2019/02/20	5	17.20	103	17.15	17.20	-98	4,448	-2.20%	大賣/
2019/02/19	11	17.24	11	17.16	17.15	0	4,383	0.00%
2019/02/18	1	16.90	9	16.97	17.00	-8	4,309	-0.19%
2019/02/15	362	16.87	19	17.02	17.05	343	4,241	8.09%	大買/鉅額交易
2019/02/14	32	16.85	1	17.15	17.15	31	4,070	0.76%
2019/02/13	19	16.14	6	16.39	16.40	13	3,827	0.34%
2019/02/12	31	15.85	11	16.00	16.05	20	3,718	0.54%
2019/02/11	8	15.27	0	0.00	15.30	8	3,568	0.22%
2019/01/29	1	15.05	111	15.00	15.10	-110	3,613	-3.04%	大賣/鉅額交易
2019/01/28	0	0.00	2	15.05	15.05	-2	3,608	-0.06%
2019/01/25	2	14.85	0	0.00	14.95	2	3,621	0.06%
2019/01/24	611	14.84	0	0.00	14.80	611	3,623	16.86%	大買/鉅額交易
2019/01/23	100	14.45	0	0.00	14.55	100	3,581	2.79%
2019/01/18	5	14.50	5	14.45	14.50	0	3,634	0.00%
2019/01/11	0	0.00	1	14.15	14.20	-1	3,752	-0.03%
2019/01/09	1	14.35	2	14.35	14.35	-1	3,755	-0.03%
2019/01/08	0	0.00	3	13.85	14.15	-3	3,730	-0.08%
2019/01/04	4	13.30	1	13.35	13.45	3	3,760	0.08%
2019/01/02	1	14.10	0	0.00	14.00	1	3,875	0.03%
2018/12/28	11	14.25	1	14.25	14.25	10	3,918	0.26%
2018/12/24	8	14.76	1	14.65	14.65	7	4,019	0.17%
2018/12/22	0	0.00	6	14.80	14.85	-6	4,000	-0.15%
2018/12/21	1	14.70	1	14.80	14.95	0	4,042	0.00%
2018/12/20	3	15.00	0	0.00	15.05	3	4,088	0.07%
2018/12/19	4	15.46	0	0.00	15.40	4	4,039	0.10%
2018/12/18	2	15.55	0	0.00	15.55	2	4,038	0.05%
2018/12/14	0	0.00	1	15.90	15.85	-1	4,088	-0.02%
2018/12/11	1	15.80	1	15.95	15.85	0	4,171	0.00%
2018/12/10	6	15.98	0	0.00	15.80	6	4,204	0.14%
2018/12/07	4	16.69	5	16.70	16.60	-1	4,121	-0.02%
2018/12/06	5	16.35	2	16.95	16.45	3	4,073	0.07%
2018/12/05	2	17.15	0	0.00	17.05	2	4,049	0.05%
2018/12/04	0	0.00	2	17.50	17.30	-2	4,125	-0.05%
2018/12/03	4	17.53	2	17.55	17.50	2	4,110	0.05%
2018/11/30	5	16.60	8	16.79	17.10	-3	3,861	-0.08%
2018/11/29	0	0.00	1	16.55	16.50	-1	3,754	-0.03%
2018/11/23	8	16.86	6	16.45	16.35	2	3,702	0.05%
2018/11/22	3	16.70	3	16.43	16.70	0	3,519	0.00%
2018/11/20	0	0.00	3	16.15	16.25	-3	3,453	-0.09%
2018/11/19	3	16.60	0	0.00	16.50	3	3,520	0.09%
2018/11/16	1	16.00	0	0.00	15.85	1	3,685	0.03%
2018/11/15	2	15.83	0	0.00	15.80	2	3,711	0.05%
2018/11/13	3	15.80	0	0.00	16.00	3	3,766	0.08%
2018/11/09	2	15.95	0	0.00	16.05	2	3,979	0.05%
2018/11/07	0	0.00	1	16.15	16.30	-1	4,070	-0.02%
2018/11/06	1	16.35	0	0.00	16.05	1	4,169	0.02%
2018/11/05	2	16.63	0	0.00	16.80	2	4,168	0.05%
2018/11/02	5	16.70	50	16.70	16.75	-45	4,275	-1.05%
2018/11/01	1	16.10	0	0.00	16.30	1	4,277	0.02%
2018/10/31	0	0.00	10	15.72	15.75	-10	4,575	-0.22%
2018/10/30	0	0.00	15	15.05	15.15	-15	4,667	-0.32%
2018/10/25	2	15.80	0	0.00	15.75	2	4,873	0.04%
2018/10/23	1	16.65	0	0.00	16.70	1	5,609	0.02%
2018/10/19	2	16.80	0	0.00	16.70	2	5,623	0.04%
2018/10/17	0	0.00	50	17.20	17.15	-50	5,652	-0.88%
2018/10/15	1	17.25	3	17.25	17.25	-2	5,660	-0.04%
2018/10/12	2	16.60	0	0.00	16.90	2	5,626	0.04%
2018/10/11	42	16.87	0	0.00	16.75	42	5,614	0.75%
2018/10/09	1	18.70	1	18.65	18.60	0	5,484	0.00%
2018/10/08	60	18.73	3	18.65	18.65	57	5,492	1.04%
2018/10/05	2	19.03	0	0.00	19.05	2	5,455	0.04%
2018/10/03	4	20.58	0	0.00	20.50	4	5,380	0.07%
2018/09/28	0	0.00	4	21.35	21.15	-4	5,687	-0.07%
2018/09/27	15	21.52	3	22.05	21.35	12	5,676	0.21%
2018/09/26	1	21.45	0	0.00	21.40	1	5,626	0.02%
2018/09/20	20	21.20	10	21.00	21.25	10	5,778	0.17%
2018/09/18	10	21.45	0	0.00	21.40	10	5,773	0.17%
2018/09/17	10	20.95	0	0.00	21.70	10	5,846	0.17%
2018/09/14	5	20.35	10	20.75	20.95	-5	5,829	-0.09%
2018/09/13	20	20.35	0	0.00	20.25	20	5,831	0.34%
2018/09/12	11	20.20	0	0.00	20.20	11	5,833	0.19%
2018/09/11	0	0.00	12	20.15	20.50	-12	5,845	-0.21%
2018/09/10	14	19.96	0	0.00	20.25	14	5,816	0.24%
2018/09/05	1	22.90	0	0.00	22.70	1	5,697	0.02%
2018/09/03	0	0.00	5	22.95	23.05	-5	5,729	-0.09%
2018/08/27	1	23.10	0	0.00	23.10	1	5,802	0.02%
2018/08/24	3	23.18	0	0.00	23.00	3	5,806	0.05%
2018/08/23	0	0.00	11	23.78	23.80	-11	5,783	-0.19%
2018/08/17	80	21.93	80	21.80	21.70	0	5,499	0.00%
2018/08/16	1	21.00	11	20.90	21.20	-10	5,382	-0.19%
2018/08/15	2	21.43	0	0.00	21.40	2	5,392	0.04%
2018/08/13	1	22.65	2	21.60	22.05	-1	5,275	-0.02%
2018/08/09	8	23.41	0	0.00	23.65	8	5,148	0.16%
2018/08/08	12	24.35	0	0.00	24.25	12	5,070	0.24%
2018/08/07	12	24.65	2	24.18	24.50	10	5,041	0.20%
2018/08/06	10	26.95	9	26.75	26.75	1	4,767	0.02%
2018/08/02	6	26.78	1	26.80	26.70	5	4,799	0.10%
2018/08/01	6	27.15	8	27.43	27.55	-2	4,725	-0.04%
2018/07/31	169	27.02	170	26.94	26.90	-1	4,639	-0.02%	大買/大賣/
2018/07/30	11	26.88	11	26.77	27.60	0	4,313	0.00%
2018/07/27	0	0.00	3	25.15	25.10	-3	3,894	-0.08%
2018/07/26	2	24.90	1	24.75	24.80	1	3,871	0.03%
2018/07/23	3	23.80	0	0.00	23.85	3	3,801	0.08%
2018/07/18	1	24.50	0	0.00	24.70	1	3,860	0.03%
2018/07/17	3	24.55	0	0.00	24.50	3	3,872	0.08%
2018/07/10	203	25.28	200	24.65	24.90	3	4,040	0.07%	大買/大賣/
2018/07/09	4	24.73	0	0.00	24.90	4	3,970	0.10%
2018/07/06	160	23.84	161	23.86	23.75	-1	3,846	-0.03%	大買/大賣/
2018/07/03	1	25.40	1	25.95	25.25	0	3,992	0.00%
2018/07/02	3	26.40	2	26.05	26.05	1	3,895	0.03%
2018/06/29	5	25.95	0	0.00	26.00	5	3,807	0.13%
2018/06/28	1	26.20	0	0.00	25.80	1	3,749	0.03%
2018/06/27	5	26.72	1	26.30	26.40	4	3,717	0.11%
2018/06/26	2	26.43	0	0.00	26.05	2	3,635	0.06%
2018/06/25	4	27.26	0	0.00	26.85	4	3,539	0.11%
2018/06/22	10	27.70	3	27.80	27.40	7	3,494	0.20%
2018/06/20	1	28.55	0	0.00	28.55	1	3,504	0.03%
2018/06/19	7	28.86	0	0.00	28.80	7	3,489	0.20%
2018/06/15	1	30.05	2	30.00	30.00	-1	3,478	-0.03%
2018/06/14	6	30.87	0	0.00	30.65	6	3,462	0.17%
2018/06/13	6	31.81	1	31.60	31.60	5	3,434	0.15%
2018/06/12	1	31.60	0	0.00	31.65	1	3,443	0.03%
2018/06/11	222	31.47	2	31.50	31.55	220	3,459	6.36%	大買/鉅額交易
2018/06/07	2	32.90	3	32.78	32.75	-1	3,462	-0.03%
2018/06/06	1	33.45	0	0.00	33.35	1	3,498	0.03%
2018/06/05	4	33.50	5	33.20	33.30	-1	3,506	-0.03%
2018/06/04	0	0.00	5	33.45	33.95	-5	3,506	-0.14%
2018/06/01	1	32.80	1	33.00	33.15	0	3,513	0.00%
2018/05/28	5	32.76	0	0.00	32.75	5	3,809	0.13%
2018/05/25	3	33.00	0	0.00	32.75	3	3,912	0.08%
2018/05/24	1	32.50	1	32.90	32.90	0	4,117	0.00%
2018/05/23	9	32.61	5	32.79	32.40	4	4,184	0.10%
2018/05/22	59	33.18	0	0.00	33.10	59	4,115	1.43%
2018/05/21	8	33.58	0	0.00	33.60	8	4,154	0.19%
2018/05/18	5	33.67	0	0.00	33.70	5	4,158	0.12%
2018/05/17	5	33.84	0	0.00	33.85	5	4,175	0.12%
2018/05/15	318	35.30	9	35.08	34.70	309	4,137	7.47%	大買/鉅額交易
2018/05/14	52	34.80	5	34.91	35.60	47	4,235	1.11%
2018/05/11	100	34.26	100	34.52	34.65	0	4,198	0.00%
2018/05/10	99	34.37	3	34.53	33.50	96	4,197	2.29%
2018/05/09	0	0.00	1	35.50	35.00	-1	4,093	-0.02%
2018/05/08	51	34.78	2	34.70	35.20	49	4,133	1.19%
2018/05/07	4	35.18	0	0.00	34.60	4	4,137	0.10%
2018/05/03	0	0.00	4	35.75	35.70	-4	4,286	-0.09%
2018/04/27	5	35.65	5	34.70	34.60	0	4,402	0.00%
2018/04/26	2	36.35	6	35.31	35.00	-4	4,413	-0.09%
2018/04/25	52	37.25	86	37.12	36.30	-34	4,699	-0.72%
2018/04/24	0	0.00	122.3	36.59	37.00	-122.3	4,688	-2.61%	大賣/鉅額交易
2018/04/20	80	36.10	158	37.19	37.20	-78	4,703	-1.66%	大賣/
2018/04/19	61	35.03	65	35.24	35.50	-4	4,564	-0.09%
2018/04/17	1	34.30	0	0.00	34.50	1	4,647	0.02%
2018/04/13	80	35.53	80	35.10	35.20	0	4,904	0.00%
2018/04/12	115	35.55	0	0.00	35.50	115	5,264	2.18%	大買/鉅額交易
2018/04/11	311	35.31	310	35.46	35.00	1	5,325	0.02%	大買/大賣/
2018/04/10	120	34.08	129	35.37	35.45	-9	5,281	-0.17%	大買/大賣/
2018/04/09	4	32.51	0	0.00	32.25	4	5,146	0.08%
2018/04/02	2	32.80	0	0.00	32.70	2	5,270	0.04%
2018/03/30	3	32.60	1	32.75	32.35	2	5,521	0.04%
2018/03/29	2	32.90	0	0.00	32.80	2	5,541	0.04%
2018/03/28	1	33.05	0	0.00	33.05	1	5,580	0.02%
2018/03/27	1	32.95	0	0.00	32.80	1	5,678	0.02%
2018/03/26	1	32.20	1	32.35	32.20	0	5,839	0.00%
2018/03/23	3	33.15	0	0.00	32.85	3	5,831	0.05%
2018/03/22	9	34.19	7	34.47	34.10	2	5,842	0.03%
2018/03/21	7	34.39	1	34.20	34.25	6	5,932	0.10%
2018/03/20	1	35.00	0	0.00	35.15	1	6,175	0.02%
2018/03/16	0	0.00	1	37.35	36.65	-1	6,273	-0.02%
2018/03/12	0	0.00	132	37.65	37.60	-132	6,478	-2.04%	大賣/鉅額交易
2018/03/08	40	36.50	0	0.00	36.50	40	6,698	0.60%
2018/03/07	1	35.80	10	36.45	36.10	-9	6,789	-0.13%
2018/03/06	82	35.15	3	35.85	36.10	79	6,922	1.14%
2018/03/05	1	37.00	119	37.34	36.15	-118	6,935	-1.70%	大賣/鉅額交易
2018/03/02	0	0.00	2	37.28	37.65	-2	6,967	-0.03%
2018/03/01	3	37.22	0	0.00	37.35	3	6,992	0.04%
2018/02/27	1	37.00	2	36.80	36.55	-1	6,965	-0.01%
2018/02/26	6	37.05	2	37.08	37.00	4	6,882	0.06%
2018/02/23	0	0.00	4	34.33	34.70	-4	6,714	-0.06%
2018/02/22	0	0.00	0.5	32.40	32.35	-0.5	6,804	-0.01%
2018/02/09	2	30.88	2	31.23	31.55	0	7,023	0.00%
2018/02/08	0	0.00	1	31.70	32.05	-1	7,031	-0.01%
2018/02/07	3	31.83	1	31.85	31.65	2	7,052	0.03%
2018/02/06	2	31.85	3	31.87	31.20	-1	7,074	-0.01%
2018/02/05	0	0.00	1	34.20	34.20	-1	6,997	-0.01%
2018/02/02	142	34.91	60	35.02	34.80	82	7,066	1.16%	大買/
2018/02/01	189	34.18	190	34.49	34.50	-1	7,156	-0.01%	大買/大賣/
2018/01/31	4	33.44	7	33.59	33.40	-3	7,224	-0.04%
2018/01/30	2	34.18	1	34.40	33.90	1	7,414	0.01%
2018/01/29	253	34.30	1	33.85	33.70	252	7,487	3.37%	大買/鉅額交易
2018/01/26	2	35.55	250	35.03	35.00	-248	7,417	-3.34%	大賣/鉅額交易
2018/01/25	2	35.75	0	0.00	35.45	2	7,477	0.03%
2018/01/24	0	0.00	5	35.80	36.00	-5	7,553	-0.07%
2018/01/23	83	36.18	1	36.00	36.00	82	7,637	1.07%
2018/01/22	151	35.84	1	36.00	36.10	150	7,635	1.96%	大買/鉅額交易
2018/01/19	248	35.98	12	36.31	36.45	236	7,686	3.07%	大買/鉅額交易
2018/01/18	3	37.82	4	38.05	37.75	-1	7,468	-0.01%
2018/01/17	3	37.92	1	38.00	37.75	2	7,545	0.03%
2018/01/16	6	37.93	2	37.78	37.95	4	7,750	0.05%
2018/01/15	0	0.00	2	37.50	37.70	-2	7,944	-0.03%
2018/01/12	1	37.10	8	37.30	37.20	-7	8,164	-0.09%
2018/01/11	6	36.81	6	36.83	36.70	0	8,320	0.00%
2018/01/10	16	37.52	4	37.89	37.25	12	8,355	0.14%
2018/01/09	7	38.54	6	38.52	38.00	1	8,291	0.01%
2018/01/08	20	38.57	5	38.50	38.00	15	8,252	0.18%
2018/01/05	0	0.00	2	40.80	41.50	-2	8,010	-0.02%
2018/01/04	4	40.51	2	40.78	40.25	2	8,136	0.02%