輔信 (2405)-元富-松德券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
21.55
漲跌
▲0.90
漲幅
+4.36%
成交量
19,294張
產業
上市電腦週邊類股
281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

輔信 (2405)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	42.9	21.54	13	21.13	21.55	29.9	5,024	0.60%
2024/12/02	1	20.30	21.3	20.43	20.65	-20.3	4,769	-0.43%
2024/11/29	20.4	19.95	0.1	20.03	20.05	20.2	4,777	0.42%
2024/11/28	5.1	20.00	3.2	19.98	19.90	2	4,861	0.04%
2024/11/27	6.2	20.36	0	0.00	20.30	6.2	4,921	0.13%
2024/11/26	0	21.23	1	21.30	20.95	-1	5,030	-0.02%
2024/11/25	0.2	21.25	3	21.09	21.00	-2.8	5,343	-0.05%
2024/11/22	5.8	21.35	9.8	21.39	20.90	-4	5,463	-0.07%
2024/11/21	4.7	20.95	5.3	21.00	20.90	-0.7	5,420	-0.01%
2024/11/20	9.4	21.08	20.5	21.22	20.95	-11	5,412	-0.20%
2024/11/19	10.5	20.20	1	20.28	20.30	9.5	5,321	0.18%
2024/11/18	3.8	20.42	6.2	20.57	20.25	-2.3	5,480	-0.04%
2024/11/15	2	21.05	2	20.93	20.85	0	5,740	0.00%
2024/11/14	22.3	21.16	11.5	21.16	21.10	10.8	5,712	0.19%
2024/11/13	7.1	20.67	23	20.74	20.40	-15.9	5,553	-0.29%
2024/11/12	5.4	20.27	0	0.00	20.35	5.4	5,613	0.10%
2024/11/11	5	20.70	2.8	20.72	20.60	2.2	5,618	0.04%
2024/11/08	2.8	20.91	1	21.20	20.70	1.8	5,622	0.03%
2024/11/07	11	20.95	0	0.00	20.90	11	5,666	0.19%
2024/11/06	10	20.90	3.8	21.06	20.90	6.2	5,751	0.11%
2024/11/05	16.6	21.21	10.2	20.98	21.10	6.4	5,784	0.11%
2024/11/04	6.4	20.43	5.1	20.62	20.25	1.3	5,789	0.02%
2024/11/01	6.1	21.08	8.7	21.11	21.20	-2.6	5,862	-0.04%
2024/10/30	3.7	20.58	3	20.27	20.55	0.7	5,784	0.01%
2024/10/29	5	20.22	1	20.31	20.05	4	5,842	0.07%
2024/10/28	6	20.98	7.4	20.99	20.50	-1.4	5,839	-0.02%
2024/10/25	14.4	21.54	17	21.55	21.45	-2.6	5,803	-0.04%
2024/10/24	22	21.25	20.2	21.35	21.50	1.8	5,598	0.03%
2024/10/23	1	20.25	2.7	20.23	20.40	-1.7	5,114	-0.03%
2024/10/22	5.9	20.22	5	19.87	20.20	0.9	5,150	0.02%
2024/10/21	0	0.00	5	19.50	19.55	-5	5,186	-0.10%
2024/10/18	6	19.51	0.2	19.55	19.20	5.8	5,292	0.11%
2024/10/17	0.2	19.58	9.4	19.84	19.65	-9.2	5,408	-0.17%
2024/10/16	0.4	19.08	2.3	19.23	19.10	-1.9	5,515	-0.03%
2024/10/15	11.3	19.34	0	19.65	19.00	11.3	5,732	0.20%
2024/10/14	1	19.45	0	0.00	19.55	1	5,936	0.02%
2024/10/11	1	19.45	0	0.00	19.25	1	6,419	0.02%
2024/10/09	11	19.74	3.5	19.64	19.55	7.5	6,800	0.11%
2024/10/08	1	20.50	4.5	20.03	19.95	-3.5	7,529	-0.05%
2024/10/07	4	20.37	7.3	20.33	20.45	-3.3	9,320	-0.04%
2024/10/04	0.3	19.64	6.3	19.66	19.65	-6.1	9,462	-0.06%
2024/10/01	6.3	19.88	0	0.00	20.10	6.3	10,322	0.06%
2024/09/30	0	20.05	0	0.00	19.90	0	11,579	0.00%
2024/09/27	0	0.00	0.5	20.10	20.05	-0.5	12,408	0.00%
2024/09/26	2.5	20.14	16	20.31	19.95	-13.6	12,560	-0.11%
2024/09/25	0	20.20	15	20.24	20.10	-15	12,576	-0.12%
2024/09/24	8	19.90	0	0.00	19.95	8	12,681	0.06%
2024/09/23	5	19.95	7	20.04	20.05	-2	12,680	-0.02%
2024/09/20	6	20.10	6.2	20.28	20.00	-0.2	12,696	0.00%
2024/09/19	7	20.08	0.4	20.31	20.20	6.7	12,725	0.05%
2024/09/18	1.5	20.04	3	20.10	19.90	-1.5	12,766	-0.01%
2024/09/16	11.2	20.22	7.6	20.41	20.10	3.5	12,923	0.03%
2024/09/13	2.2	19.83	6.1	19.85	19.90	-3.9	12,942	-0.03%
2024/09/12	2.3	19.64	15.2	19.58	19.65	-12.9	13,055	-0.10%
2024/09/11	13.2	19.21	0	0.00	19.20	13.2	13,124	0.10%
2024/09/10	3	20.00	0.9	20.24	19.65	2.1	13,101	0.02%
2024/09/09	0.9	20.12	2	20.07	20.30	-1.1	13,134	-0.01%
2024/09/06	2	20.35	1.4	20.16	20.40	0.6	13,137	0.00%
2024/09/05	3.4	20.28	5	20.20	20.00	-1.6	13,134	-0.01%
2024/09/04	4	20.26	1	20.54	20.10	3	13,178	0.02%
2024/09/03	7	22.12	1	22.44	21.85	6	13,153	0.05%
2024/09/02	13	22.33	17	22.13	22.00	-4	13,212	-0.03%
2024/08/30	4	22.50	0	0.00	22.30	4	13,314	0.03%
2024/08/29	16	22.97	6.7	22.91	22.90	9.4	13,471	0.07%
2024/08/28	5.7	22.98	11.3	23.06	22.60	-5.6	13,563	-0.04%
2024/08/27	14.3	22.75	9.3	23.06	23.05	4.9	13,763	0.04%
2024/08/26	5.3	21.26	24.2	21.99	21.80	-18.9	14,436	-0.13%
2024/08/23	1.2	21.01	1.1	21.14	21.25	0.1	14,907	0.00%
2024/08/22	6.1	21.87	3	21.76	21.45	3.1	15,257	0.02%
2024/08/21	3	21.96	2.1	21.76	21.80	0.9	15,900	0.01%
2024/08/20	15.1	22.35	1.4	22.40	22.05	13.7	16,081	0.09%
2024/08/19	16.4	22.20	24.9	21.69	22.30	-8.5	16,105	-0.05%
2024/08/16	2.9	20.78	5	20.98	20.75	-2.1	16,299	-0.01%
2024/08/15	4	20.35	0.5	20.54	20.45	3.5	16,300	0.02%
2024/08/14	11	20.96	1	20.45	20.55	10	16,308	0.06%
2024/08/13	10.5	20.94	4.7	20.93	21.00	5.8	16,264	0.04%
2024/08/12	0.1	21.11	10	21.15	21.00	-9.9	16,409	-0.06%
2024/08/09	7	20.80	2.4	20.92	20.80	4.6	16,978	0.03%
2024/08/08	11.9	20.59	0.5	20.60	20.25	11.4	17,349	0.07%
2024/08/07	1.1	20.55	0.7	19.62	20.55	0.5	17,238	0.00%
2024/08/06	1.2	18.77	0	0.00	18.70	1.2	17,211	0.01%
2024/08/05	0	0.00	0.3	20.40	19.90	-0.3	17,105	0.00%
2024/08/02	3.3	22.19	1.1	22.46	22.10	2.2	17,000	0.01%
2024/08/01	1.1	23.54	2.1	23.50	23.20	-1	16,965	-0.01%
2024/07/31	1.1	22.85	0.2	22.79	22.65	0.9	16,859	0.01%
2024/07/30	0.2	21.79	1	22.03	22.50	-0.7	16,816	0.00%
2024/07/29	6	22.84	0.3	22.80	22.05	5.6	16,747	0.03%
2024/07/26	0.3	22.40	5	22.55	22.55	-4.7	16,666	-0.03%
2024/07/23	0	0.00	13	23.48	23.15	-13	16,620	-0.08%
2024/07/22	14	23.45	0.1	23.80	22.90	13.9	16,554	0.08%
2024/07/19	0.1	24.30	3.4	24.21	23.85	-3.3	16,383	-0.02%
2024/07/18	1.5	24.61	4	24.53	24.30	-2.5	16,298	-0.02%
2024/07/17	9.9	25.36	1	25.00	25.10	8.9	16,192	0.05%
2024/07/16	1	25.70	16.4	24.99	24.90	-15.4	16,146	-0.10%
2024/07/15	5.4	26.06	9.2	26.04	25.60	-3.8	16,034	-0.02%
2024/07/12	20	26.61	9	26.53	26.45	11	15,842	0.07%
2024/07/11	42.1	26.10	48.2	26.40	25.85	-6.2	15,432	-0.04%
2024/07/10	124.4	26.76	87	26.97	26.65	37.4	15,203	0.25%	大買/
2024/07/09	52	27.87	596.7	30.30	26.25	-544.7	14,530	-3.75%	大賣/鉅額交易
2024/07/08	543	27.90	9	27.90	27.90	534	12,872	4.15%	大買/鉅額交易
2024/07/05	12.4	25.03	56	25.33	25.40	-43.6	12,754	-0.34%
2024/07/04	36.3	23.20	29.2	23.27	23.10	7.1	12,034	0.06%
2024/07/03	16.2	22.15	16.2	21.87	22.25	0	10,825	0.00%
2024/07/02	17.2	21.09	3	21.13	20.95	14.2	10,208	0.14%
2024/07/01	0	0.00	10.4	20.99	20.50	-10.4	10,071	-0.10%
2024/06/28	0.4	20.76	11	21.00	20.70	-10.6	10,043	-0.11%
2024/06/27	5	20.15	5	20.05	20.05	0	9,962	0.00%
2024/06/26	0	0.00	1.1	20.39	20.20	-1.1	9,966	-0.01%
2024/06/25	6.1	20.30	5	20.25	20.45	1.1	10,000	0.01%
2024/06/24	10	20.15	0	20.45	20.10	10	10,233	0.10%
2024/06/21	6	20.60	11.3	20.85	20.75	-5.3	10,270	-0.05%
2024/06/20	0.3	20.48	0	0.00	20.45	0.3	10,157	0.00%
2024/06/19	1	20.56	0.2	20.90	20.45	0.8	10,266	0.01%
2024/06/18	0.5	20.77	0.2	20.85	20.90	0.3	10,967	0.00%
2024/06/17	10.2	20.71	3	20.59	20.60	7.3	11,396	0.06%
2024/06/14	11.7	20.47	0.8	20.47	20.70	10.9	11,414	0.10%
2024/06/13	0.8	20.05	0	0.00	20.05	0.8	11,383	0.01%
2024/06/12	0	0.00	2	19.85	20.00	-2	11,400	-0.02%
2024/06/11	1.3	19.88	11.3	19.96	19.95	-10	11,416	-0.09%
2024/06/06	0	0.00	3.2	20.77	20.40	-3.2	11,387	-0.03%
2024/06/05	0.1	21.06	6	20.98	20.80	-5.9	11,347	-0.05%
2024/06/04	8.1	21.90	7.3	21.70	21.25	0.8	11,363	0.01%
2024/06/03	19.3	21.34	13.3	21.44	21.55	6	11,306	0.05%
2024/05/31	8.3	21.00	9.1	20.98	20.85	-0.8	11,308	-0.01%
2024/05/30	125.1	22.14	558.7	22.75	21.30	-433.6	11,116	-3.90%	大買/大賣/鉅額交易
2024/05/29	432.9	23.34	54.1	23.22	23.35	378.8	10,260	3.69%	大買/鉅額交易
2024/05/28	5.8	21.50	17.8	21.60	21.25	-12.1	9,786	-0.12%
2024/05/27	44.9	21.23	55.2	21.24	21.05	-10.3	9,638	-0.11%
2024/05/24	6.2	20.26	16.4	20.18	20.35	-10.2	9,374	-0.11%
2024/05/23	5.4	19.94	18	19.80	19.90	-12.6	9,941	-0.13%
2024/05/22	26	20.24	77.2	20.11	20.15	-51.2	10,407	-0.49%
2024/05/21	23.2	18.97	37.3	19.18	19.35	-14.1	10,106	-0.14%
2024/05/20	45.3	19.03	20.1	19.22	18.90	25.2	10,246	0.25%
2024/05/17	18.1	19.10	7	19.37	19.00	11.1	11,214	0.10%
2024/05/16	13	19.34	2.6	19.21	19.05	10.4	11,528	0.09%
2024/05/15	44	19.69	56.9	19.57	19.65	-12.9	11,754	-0.11%
2024/05/14	86.5	19.17	164	19.10	19.45	-77.5	11,389	-0.68%	大賣/
2024/05/13	1.2	17.54	0	0.00	17.70	1.2	10,975	0.01%
2024/05/10	14	17.64	0	0.00	17.80	14	10,973	0.13%
2024/05/09	5	18.05	10	18.10	17.95	-5	10,940	-0.05%
2024/05/08	10	17.80	0.1	17.90	17.95	9.9	10,944	0.09%
2024/05/07	0.1	17.70	1	18.10	17.85	-1	10,956	-0.01%
2024/05/06	5	17.80	0	0.00	17.70	5	10,960	0.05%
2024/05/02	5	17.75	5	17.90	17.95	0	11,032	0.00%
2024/04/29	15.3	18.06	0	0.00	18.05	15.3	11,138	0.14%
2024/04/26	0	0.00	8	17.98	17.90	-8	11,255	-0.07%
2024/04/25	3	17.70	0	0.00	17.80	3	11,338	0.03%
2024/04/24	1	17.95	5	17.85	17.95	-4	11,460	-0.03%
2024/04/23	7	17.51	0	0.00	17.50	7	11,593	0.06%
2024/04/22	5	18.01	7.3	17.91	17.35	-2.3	12,099	-0.02%
2024/04/19	8.3	17.63	5.4	18.08	18.05	2.9	12,123	0.02%
2024/04/18	5.4	18.72	1.3	18.82	18.65	4.1	12,085	0.03%
2024/04/17	1.3	18.69	2.1	18.70	18.70	-0.9	12,082	-0.01%
2024/04/16	13.1	18.29	2.5	18.50	18.10	10.7	12,067	0.09%
2024/04/15	7	19.37	5.3	19.40	19.20	1.7	11,977	0.01%
2024/04/12	8.1	19.88	8.6	19.70	19.95	-0.5	11,939	0.00%
2024/04/11	11.6	19.38	5	19.64	19.50	6.6	11,835	0.06%
2024/04/10	0.3	19.58	35.4	19.69	19.60	-35.1	11,896	-0.30%
2024/04/09	10	19.25	1.8	19.24	19.20	8.2	11,990	0.07%
2024/04/08	25.6	19.34	28	19.58	19.10	-2.4	12,006	-0.02%
2024/04/03	43	18.88	0	0.00	18.85	43	11,959	0.36%
2024/04/02	5	19.25	2.7	19.23	19.15	2.3	12,401	0.02%
2024/04/01	6	19.29	11	19.38	19.25	-5.1	13,872	-0.04%
2024/03/29	9	19.18	2.5	19.20	19.10	6.5	15,061	0.04%
2024/03/28	3.2	19.45	12.8	19.47	19.20	-9.6	15,340	-0.06%
2024/03/27	7.9	19.69	47.4	19.62	19.35	-39.5	15,290	-0.26%
2024/03/26	0.4	18.67	2	18.75	18.70	-1.6	15,017	-0.01%
2024/03/25	2	19.10	1	19.20	19.20	1	14,966	0.01%
2024/03/22	41	19.11	0.5	19.29	19.00	40.5	14,960	0.27%
2024/03/21	93.5	19.70	85.6	20.16	19.40	7.9	14,837	0.05%
2024/03/20	77.6	20.30	104.1	20.21	20.40	-26.5	14,056	-0.19%	大賣/
2024/03/19	4.1	18.65	0.1	18.97	18.55	4	13,657	0.03%
2024/03/18	5.1	18.20	34	18.54	18.80	-28.9	13,687	-0.21%
2024/03/15	12	18.25	0.4	18.34	18.20	11.6	13,685	0.08%
2024/03/14	16.4	18.35	5	18.60	18.25	11.4	13,739	0.08%
2024/03/13	8	18.73	0	19.10	18.50	8	14,020	0.06%
2024/03/12	1	19.05	4.7	19.16	19.05	-3.7	14,044	-0.03%
2024/03/11	7.7	18.89	28.1	18.87	18.85	-20.4	14,037	-0.15%
2024/03/08	14.1	18.54	10	18.55	18.50	4.1	14,043	0.03%
2024/03/07	10	19.37	4.1	19.22	19.05	5.9	14,091	0.04%
2024/03/06	17.1	19.94	5	20.15	19.90	12.1	14,414	0.08%
2024/03/05	2	19.92	8.1	19.66	19.85	-6.1	14,325	-0.04%
2024/03/04	4.1	20.45	4	20.52	20.15	0.1	14,294	0.00%
2024/03/01	2	20.10	4.6	20.11	20.05	-2.5	14,364	-0.02%
2024/02/29	4.6	20.25	1.7	20.47	20.45	2.8	14,458	0.02%
2024/02/27	2.7	20.78	12.1	21.03	20.50	-9.4	14,422	-0.06%
2024/02/26	22.3	21.10	22.8	20.83	21.10	-0.5	14,292	0.00%
2024/02/23	17.1	20.40	14.4	20.46	20.55	2.6	14,304	0.02%
2024/02/22	2	19.42	20.1	19.45	19.30	-18.1	14,664	-0.12%
2024/02/21	14.2	18.92	29.4	19.08	19.15	-15.2	14,812	-0.10%
2024/02/20	91.4	19.38	106.9	20.02	18.80	-15.5	14,974	-0.10%	大賣/
2024/02/19	16.6	19.36	39.6	19.34	19.10	-23	13,972	-0.16%
2024/02/16	10.9	18.81	13.2	18.98	18.80	-2.3	13,595	-0.02%
2024/02/15	4.2	18.19	7	17.49	18.15	-2.8	13,208	-0.02%
2024/02/02	0	0.00	1	17.15	17.15	-1	12,984	-0.01%
2024/02/01	2	17.15	1	17.10	17.10	1	13,003	0.01%
2024/01/31	6	17.15	1	17.10	17.10	5	13,022	0.04%
2024/01/29	4	17.45	0	0.00	17.50	4	13,036	0.03%
2024/01/26	1	17.80	0	0.00	17.45	1	13,029	0.01%
2024/01/25	5	17.55	0	17.85	17.55	5	13,033	0.04%
2024/01/24	25	17.77	11.4	17.98	17.80	13.6	13,078	0.10%
2024/01/23	0.1	17.85	6.3	17.93	17.90	-6.1	13,110	-0.05%
2024/01/22	4.5	17.90	6	17.85	17.80	-1.5	13,204	-0.01%
2024/01/19	5	17.34	1	17.36	17.30	4	13,170	0.03%
2024/01/18	8	17.61	12.2	17.99	17.40	-4.2	13,357	-0.03%
2024/01/17	8.2	17.75	5.2	17.96	17.45	3	13,803	0.02%
2024/01/16	29.2	18.18	22.2	18.36	17.85	7	14,075	0.05%
2024/01/15	21.2	17.40	2	17.38	17.95	19.2	13,580	0.14%
2024/01/12	1	17.20	0	0.00	17.15	1	13,488	0.01%
2024/01/11	22	17.74	2.1	17.72	17.55	19.9	13,436	0.15%
2024/01/10	20.1	17.55	0	0.00	17.50	20.1	13,440	0.15%
2024/01/09	22	17.40	0.1	17.84	17.35	21.9	13,398	0.16%
2024/01/08	3.1	17.94	2	18.20	17.80	1.1	13,353	0.01%
2024/01/05	23	18.09	1	18.10	17.85	22	13,374	0.16%
2024/01/04	42	18.16	2.5	17.93	17.75	39.5	13,373	0.30%
2024/01/03	4.5	18.29	5	18.10	18.20	-0.5	13,360	0.00%
2024/01/02	5	18.20	0.1	18.25	18.05	4.9	13,194	0.04%
2023/12/29	3	18.18	1.1	18.28	18.15	1.9	13,213	0.01%
2023/12/28	6.1	18.59	7.5	18.63	18.30	-1.4	13,146	-0.01%
2023/12/27	169.5	19.40	120.3	19.51	19.05	49.2	12,781	0.39%	大買/大賣/
2023/12/26	23.1	18.82	81	18.81	19.15	-57.9	11,542	-0.50%
2023/12/25	32.2	17.12	41	17.28	17.65	-8.8	10,445	-0.08%
2023/12/22	1	16.55	0	0.00	16.55	1	10,218	0.01%
2023/12/21	0	0.00	1	16.60	16.50	-1	10,286	-0.01%
2023/12/20	8	16.71	0.2	16.80	16.70	7.8	10,333	0.08%
2023/12/19	1	16.45	0	0.00	16.45	1	10,377	0.01%
2023/12/18	0	0.00	0.1	17.05	16.80	-0.1	10,380	0.00%
2023/12/15	15	17.10	1	16.95	16.90	14	10,494	0.13%
2023/12/14	20	17.52	28.5	17.67	17.10	-8.5	10,539	-0.08%
2023/12/13	2.4	17.87	10.2	17.82	17.65	-7.9	10,516	-0.07%
2023/12/12	5	17.60	0	17.70	17.60	5	10,777	0.05%
2023/12/11	0.6	17.72	0.3	17.73	17.60	0.2	10,894	0.00%
2023/12/08	10.3	17.84	49.5	17.59	17.80	-39.2	11,010	-0.36%
2023/12/07	26.5	17.07	10	17.30	17.15	16.5	11,079	0.15%
2023/12/06	5	17.00	50	16.90	16.90	-45	11,840	-0.38%
2023/12/05	1	17.05	0	0.00	16.90	1	12,148	0.01%
2023/12/04	23	17.36	4.1	17.46	17.20	18.9	12,084	0.16%
2023/12/01	26.1	17.95	24	17.92	17.95	2.1	11,897	0.02%
2023/11/30	10	17.90	3.4	17.88	17.45	6.7	11,403	0.06%
2023/11/29	9.4	17.60	1	17.60	17.60	8.3	11,334	0.07%
2023/11/28	0	0.00	1.9	17.29	17.25	-1.9	11,194	-0.02%
2023/11/27	19.9	17.53	19.1	17.50	17.30	0.8	11,000	0.01%
2023/11/24	0.1	17.40	10.5	17.25	17.50	-10.4	10,764	-0.10%
2023/11/22	64.9	18.20	28.9	18.46	17.90	36	10,301	0.35%
2023/11/21	23.3	18.17	49.5	17.99	18.05	-26.2	9,476	-0.28%
2023/11/20	18.2	16.97	24.7	16.60	16.90	-6.5	8,487	-0.08%
2023/11/17	34.7	16.40	18.6	16.11	16.55	16.1	8,165	0.20%
2023/11/16	0.6	15.37	0.6	15.50	15.45	0	7,829	0.00%
2023/11/15	0.6	15.26	0	15.50	15.25	0.6	7,844	0.01%
2023/11/14	4	15.25	0.6	15.34	15.20	3.4	7,864	0.04%
2023/11/13	20.6	15.28	20	15.30	15.20	0.6	7,891	0.01%
2023/11/10	3	15.40	0.1	15.65	15.20	2.9	7,894	0.04%
2023/11/09	13	15.69	10.8	15.97	15.65	2.2	7,868	0.03%
2023/11/08	0	0.00	10.1	16.40	16.00	-10.1	7,874	-0.13%
2023/11/07	1.6	16.38	0	0.00	16.35	1.6	7,897	0.02%
2023/11/06	3.9	16.04	2.2	16.15	16.15	1.7	7,935	0.02%
2023/11/03	0.7	15.90	0.3	15.84	15.90	0.4	7,937	0.01%
2023/11/02	0.3	15.82	0	0.00	15.80	0.3	7,987	0.00%
2023/11/01	9	15.98	5.9	15.82	15.55	3.1	8,008	0.04%
2023/10/31	5.4	16.39	2.1	16.50	16.25	3.3	7,954	0.04%
2023/10/30	3.1	16.42	1.9	16.46	16.50	1.2	8,010	0.02%
2023/10/27	1.3	16.31	0	16.30	16.15	1.3	7,968	0.02%
2023/10/26	10	16.25	13.8	16.76	16.25	-3.7	8,143	-0.05%
2023/10/25	40.8	16.87	32.3	17.04	16.65	8.5	8,187	0.10%
2023/10/24	5.3	16.20	10	16.64	16.75	-4.7	8,231	-0.06%
2023/10/23	0	15.15	0	0.00	15.25	0	9,056	0.00%
2023/10/20	0	0.00	7.2	14.57	14.75	-7.2	9,430	-0.08%
2023/10/19	1.3	14.91	0	0.00	14.90	1.3	9,702	0.01%
2023/10/18	3	14.98	0	0.00	14.90	3	10,122	0.03%
2023/10/17	0	0.00	2.4	15.50	15.35	-2.4	10,918	-0.02%
2023/10/16	0.4	15.55	0	0.00	15.40	0.4	11,423	0.00%
2023/10/13	4	15.74	1.4	16.05	15.75	2.6	11,534	0.02%
2023/10/12	0.8	16.28	3.4	16.44	16.20	-2.6	11,490	-0.02%
2023/10/11	1	16.02	0.8	16.65	16.00	0.1	11,465	0.00%
2023/10/06	1.8	16.60	0	0.00	16.65	1.8	11,430	0.02%
2023/10/05	0.1	16.45	25.2	16.58	16.35	-25.1	11,382	-0.22%
2023/10/04	22.2	16.62	26.4	16.42	16.45	-4.2	11,314	-0.04%
2023/10/03	21.4	16.28	3.9	16.60	16.25	17.5	11,322	0.15%
2023/10/02	17.9	16.63	26.5	16.62	16.65	-8.6	11,301	-0.08%
2023/09/28	12	16.23	42.4	16.37	16.25	-30.5	11,102	-0.27%
2023/09/27	1	15.96	0	0.00	15.90	1	11,050	0.01%
2023/09/26	2	16.10	11.4	15.93	15.80	-9.4	11,060	-0.09%
2023/09/25	0.6	15.95	0.1	16.04	16.10	0.5	11,084	0.00%
2023/09/22	0.9	15.80	34	15.93	16.05	-33.1	11,063	-0.30%
2023/09/21	12	15.67	3.6	15.57	15.60	8.4	11,061	0.08%
2023/09/20	9.6	15.83	11	16.08	15.75	-1.4	11,230	-0.01%
2023/09/19	86	15.78	0	0.00	16.00	86	11,290	0.76%
2023/09/18	6	15.90	31.8	16.02	15.85	-25.8	11,475	-0.22%
2023/09/15	10.8	16.32	15.1	16.22	16.25	-4.3	11,741	-0.04%
2023/09/14	1.1	15.97	3.7	15.89	15.70	-2.6	11,824	-0.02%
2023/09/13	8.7	15.85	4.5	15.69	15.65	4.1	11,935	0.03%
2023/09/12	73.5	15.92	80.3	15.77	15.60	-6.8	12,010	-0.06%
2023/09/11	53.3	16.00	38.7	15.86	16.05	14.6	11,731	0.12%
2023/09/08	10.7	14.77	3	15.15	15.15	7.7	11,132	0.07%
2023/09/07	2	13.80	0.3	14.16	13.80	1.7	10,773	0.02%
2023/09/06	0.3	14.15	3.2	14.10	14.05	-2.9	10,774	-0.03%
2023/09/05	0.2	14.00	0	0.00	14.10	0.2	10,751	0.00%
2023/09/04	0	0.00	3.1	13.85	13.85	-3.1	10,729	-0.03%
2023/09/01	3	14.00	3	13.95	13.95	0	10,700	0.00%
2023/08/31	1	13.95	0.1	14.15	14.00	0.9	10,696	0.01%
2023/08/30	0.1	14.17	0	0.00	14.20	0.1	10,678	0.00%
2023/08/29	0	0.00	1.3	14.19	14.15	-1.3	10,679	-0.01%
2023/08/28	1.3	14.35	1.8	14.61	14.20	-0.5	10,651	0.00%
2023/08/25	1.1	14.84	1	14.80	14.80	0.1	10,599	0.00%
2023/08/24	0.7	14.95	0	0.00	14.90	0.7	10,582	0.01%
2023/08/23	0	0.00	0	14.85	14.70	0	10,555	0.00%
2023/08/22	10	14.65	0.9	14.91	14.65	9.1	10,533	0.09%
2023/08/21	0.9	14.88	6.2	14.97	14.95	-5.3	10,502	-0.05%
2023/08/18	0.2	15.00	1.5	14.94	14.55	-1.4	10,477	-0.01%
2023/08/17	0.2	14.73	2.2	14.55	14.95	-1.9	10,451	-0.02%
2023/08/16	1.5	14.45	0.3	14.38	14.45	1.2	10,395	0.01%
2023/08/15	0.7	14.47	1.1	14.49	14.50	-0.4	10,366	0.00%
2023/08/14	2.7	14.17	3.6	14.13	14.20	-0.9	10,341	-0.01%
2023/08/11	2.6	14.64	1.5	14.89	14.50	1.1	10,290	0.01%
2023/08/10	4.5	14.88	0.2	15.05	14.80	4.3	10,203	0.04%
2023/08/09	0.2	15.15	1	14.86	14.90	-0.8	10,106	-0.01%
2023/08/08	0	15.50	3.2	15.32	15.20	-3.2	10,048	-0.03%
2023/08/07	1.2	15.22	2.3	15.31	15.25	-1.1	9,989	-0.01%
2023/08/04	0.3	15.09	2	15.25	15.15	-1.7	9,921	-0.02%
2023/08/02	2	15.05	8.5	15.20	15.05	-6.5	9,869	-0.07%
2023/08/01	4.5	15.66	10.9	15.61	15.50	-6.5	9,718	-0.07%
2023/07/31	4.9	15.92	31	15.80	15.65	-26.1	9,589	-0.27%
2023/07/28	15	16.26	37.5	16.09	16.10	-22.5	9,302	-0.24%
2023/07/27	22.5	17.47	14.4	17.66	16.95	8.1	8,969	0.09%
2023/07/26	560.4	18.23	592.4	18.13	17.10	-32	8,348	-0.38%	大買/大賣/
2023/07/25	2.8	15.98	9.2	16.52	16.65	-6.4	7,099	-0.09%
2023/07/24	27.8	15.74	3	15.58	15.35	24.8	6,678	0.37%
2023/07/21	31	16.20	19.6	15.62	15.00	11.4	6,374	0.18%
2023/07/20	96.6	15.92	90.1	15.69	16.15	6.5	5,937	0.11%
2023/07/19	517.1	15.24	503.6	15.25	15.25	13.5	5,092	0.27%	大買/大賣/
2023/07/18	4.6	14.10	25.4	13.90	13.90	-20.8	4,587	-0.45%
2023/07/17	0.4	13.59	0.2	13.60	13.65	0.2	4,471	0.01%
2023/07/14	0.2	13.75	1.2	13.71	13.65	-1	4,502	-0.02%
2023/07/13	4.2	13.69	0	0.00	13.70	4.2	4,502	0.09%
2023/07/12	2	13.25	0	0.00	13.25	2	4,435	0.05%
2023/07/11	1	13.50	0	0.00	13.45	1	4,407	0.02%
2023/07/10	1	13.65	1.6	13.88	13.55	-0.6	4,412	-0.01%
2023/07/07	1.2	14.25	0.1	14.75	14.30	1.1	4,315	0.03%
2023/07/06	0.1	14.70	1	14.95	14.75	-0.9	4,227	-0.02%
2023/07/05	1	14.86	0.2	14.95	14.80	0.8	4,162	0.02%
2023/07/04	3.2	14.46	0.5	14.65	14.60	2.6	4,074	0.06%
2023/07/03	0.5	14.81	1.3	14.90	14.70	-0.7	3,975	-0.02%
2023/06/30	0.5	14.70	0.4	14.78	14.70	0.1	3,856	0.00%
2023/06/29	1.7	14.70	0.4	14.80	14.75	1.3	3,814	0.03%
2023/06/28	18.4	15.08	8.7	14.88	14.75	9.7	3,729	0.26%
2023/06/27	0.7	14.52	5.1	14.47	14.85	-4.4	3,509	-0.12%
2023/06/26	8.1	14.73	15.7	14.77	14.45	-7.5	3,315	-0.23%
2023/06/21	19.5	15.12	15.5	15.14	15.20	4	3,031	0.13%
2023/06/20	28.1	14.99	59	15.01	15.05	-30.9	2,650	-1.17%
2023/06/19	22.3	14.77	5.4	14.75	14.55	16.9	2,214	0.76%
2023/06/16	23.5	14.18	6.3	14.02	14.25	17.2	1,927	0.89%
2023/06/15	22	13.70	6.2	13.65	13.55	15.8	1,636	0.96%
2023/06/14	27.4	13.61	17.6	13.43	13.90	9.8	1,510	0.65%
2023/06/13	0.5	12.85	0.3	12.89	12.85	0.2	1,241	0.02%
2023/06/12	0.4	12.95	0.2	12.90	12.75	0.3	1,238	0.02%
2023/06/09	0.2	12.72	0	0.00	12.70	0.2	1,222	0.02%
2023/06/08	0	0.00	0.3	12.90	12.60	-0.3	1,237	-0.03%
2023/06/07	0.3	12.90	5	12.90	12.85	-4.7	1,253	-0.37%
2023/06/06	0	0.00	2.3	12.81	12.75	-2.3	1,261	-0.18%
2023/06/05	0.8	12.86	5.4	12.85	12.85	-4.7	1,288	-0.36%
2023/06/02	2.5	12.71	0.2	12.75	12.80	2.3	1,453	0.16%
2023/06/01	2	12.65	2.1	12.67	12.70	-0.1	1,471	-0.01%
2023/05/31	4	12.73	0	0.00	12.65	4	1,474	0.27%
2023/05/30	0	0.00	2	12.65	12.50	-2	1,478	-0.14%
2023/05/29	3	12.69	0	0.00	12.60	3	1,478	0.21%
2023/05/25	0	0.00	3	12.47	12.45	-3	1,472	-0.20%
2023/05/24	2	12.50	5	12.55	12.55	-3	1,485	-0.20%
2023/05/23	2	12.40	0	0.00	12.40	2	1,482	0.13%
2023/05/22	0	0.00	5	12.15	12.15	-5	1,498	-0.33%
2023/05/19	5	12.10	0.1	12.20	12.15	4.9	1,506	0.33%
2023/05/18	0.1	12.10	0	0.00	12.10	0.1	1,515	0.01%
2023/05/17	5	12.10	0	0.00	12.10	5	1,542	0.32%
2023/05/11	0	0.00	5	11.87	11.95	-5	1,820	-0.27%
2023/05/09	0	0.00	3.2	12.46	12.35	-3.2	1,844	-0.17%
2023/05/08	0.2	12.77	0	0.00	12.70	0.2	1,842	0.01%
2023/05/05	2	12.75	0.3	12.78	12.75	1.7	1,856	0.09%
2023/05/04	0.3	12.75	0	12.80	12.80	0.3	1,879	0.02%
2023/05/03	5	12.75	0.1	12.87	12.70	4.9	1,891	0.26%
2023/05/02	0	12.78	0.1	12.84	12.85	-0.1	1,895	0.00%
2023/04/28	9.1	12.84	5.1	12.65	12.65	4	1,895	0.21%
2023/04/27	5.2	12.35	0	0.00	12.35	5.2	1,881	0.28%
2023/04/25	0	0.00	4	12.30	12.30	-4	1,891	-0.21%
2023/04/24	5	12.65	0.1	12.65	12.65	4.9	1,912	0.26%
2023/04/21	0.1	13.00	1.2	12.81	12.60	-1.1	1,912	-0.06%
2023/04/20	0	13.11	10.3	13.13	12.85	-10.3	1,883	-0.55%
2023/04/19	15.5	13.36	2	13.25	13.25	13.5	1,830	0.73%
2023/04/18	0	0.00	0.4	13.20	13.00	-0.4	1,753	-0.03%
2023/04/17	5.2	13.00	0	0.00	13.00	5.2	1,713	0.30%
2023/04/14	0	0.00	1.4	12.85	12.80	-1.4	1,685	-0.08%
2023/04/13	2.2	12.83	2.2	12.85	12.85	0	1,668	0.00%
2023/04/12	0.5	12.62	0.5	12.80	12.75	0	1,621	0.00%
2023/04/11	0.7	12.40	0	0.00	12.50	0.7	1,595	0.04%
2023/04/07	0	0.00	2	12.20	12.15	-2	1,589	-0.13%
2023/03/28	0	12.50	0	0.00	12.35	0	1,603	0.00%
2023/03/27	0	0.00	5.2	12.60	12.45	-5.2	1,613	-0.33%
2023/03/24	0	0.00	1.3	12.52	12.40	-1.3	1,623	-0.08%
2023/03/23	1.6	12.25	0	0.00	12.35	1.6	1,617	0.10%
2023/03/22	0	0.00	3	12.35	12.35	-3	1,622	-0.18%
2023/03/21	0	12.80	0	0.00	12.30	0	1,624	0.00%
2023/03/20	0	12.97	0	0.00	12.15	0	1,621	0.00%
2023/03/17	0	12.10	10	12.05	12.10	-10	1,620	-0.62%
2023/03/16	0	0.00	0.2	12.29	11.95	-0.2	1,625	-0.01%
2023/03/15	0.2	12.30	0	0.00	12.25	0.2	1,631	0.01%
2023/03/13	0	12.55	0	0.00	12.30	0	1,727	0.00%
2023/03/09	0	0.00	1	12.90	12.85	-1	1,781	-0.06%
2023/03/08	1	13.00	0.9	13.01	13.05	0.1	1,785	0.01%
2023/03/07	8.9	13.13	0.8	13.28	13.15	8.1	1,768	0.46%
2023/03/06	0.8	12.82	0	0.00	12.90	0.8	1,623	0.05%
2023/03/02	3	12.45	0	0.00	12.45	3	1,605	0.19%
2023/03/01	0.2	12.90	0	0.00	12.50	0.2	1,606	0.01%
2023/02/23	0.2	13.45	0	0.00	12.75	0.2	1,623	0.01%
2023/02/22	1	12.70	0	0.00	12.70	1	1,630	0.06%
2023/02/21	0	0.00	0	13.05	12.85	0	1,644	0.00%
2023/02/20	0	0.00	0.9	12.83	12.80	-0.9	1,653	-0.05%
2023/02/17	0.1	12.85	0.1	13.24	12.80	0	1,651	0.00%
2023/02/16	0.9	12.70	0	0.00	12.75	0.9	1,678	0.05%
2023/02/15	0	0.00	6	12.79	12.55	-6	1,709	-0.35%
2023/02/14	5	13.08	6.6	12.98	12.80	-1.6	1,711	-0.09%
2023/02/13	2.6	12.94	0.3	12.99	12.90	2.3	1,659	0.14%
2023/02/10	0.3	12.60	0.2	12.76	12.70	0.1	1,692	0.01%
2023/02/09	0.2	12.45	0.6	12.38	12.25	-0.4	1,856	-0.02%
2023/02/08	2.4	12.64	0.4	12.60	12.45	2.1	1,888	0.11%
2023/02/07	0.5	12.40	0.4	12.44	12.35	0.2	1,840	0.01%
2023/02/06	0.1	12.40	0.4	12.45	12.30	-0.3	1,846	-0.02%
2023/02/03	0.5	12.40	0.2	12.35	12.40	0.3	1,857	0.02%
2023/02/02	0.1	12.32	0.6	12.39	12.40	-0.5	1,855	-0.03%
2023/02/01	0.6	12.10	0.4	12.16	12.05	0.3	1,839	0.01%
2023/01/31	0.6	12.00	0	0.00	12.05	0.6	1,834	0.03%
2023/01/17	0	0.00	0.1	11.80	11.55	-0.1	1,838	0.00%
2023/01/16	0.1	11.65	0.1	11.71	11.60	0	1,842	0.00%
2023/01/13	0.1	11.95	0.9	11.88	11.75	-0.7	1,849	-0.04%
2023/01/12	0.9	12.00	0	0.00	11.95	0.9	1,858	0.05%
2023/01/10	0	0.00	0.1	11.96	11.70	-0.1	1,839	0.00%
2023/01/09	0.1	11.85	0.2	11.94	11.80	-0.1	1,866	-0.01%
2023/01/06	0.2	11.75	0	0.00	11.75	0.2	1,886	0.01%
2022/12/29	0	0.00	0	11.70	11.60	0	2,268	0.00%
2022/12/21	1	11.80	0	0.00	11.70	1	2,511	0.04%
2022/12/20	1	12.05	0	0.00	11.70	1	2,533	0.04%
2022/12/19	0	0.00	15	12.20	12.05	-15	2,575	-0.58%
2022/12/14	5	12.60	0	0.00	12.60	5	2,686	0.19%
2022/12/12	0	0.00	0.2	12.83	12.50	-0.2	2,724	-0.01%
2022/12/09	10.2	12.70	0.1	12.95	12.65	10.1	2,781	0.36%
2022/12/08	0	0.00	0	12.83	12.80	0	2,844	0.00%
2022/12/07	0.1	12.60	1.3	12.70	12.60	-1.2	2,876	-0.04%
2022/12/06	0.3	13.19	84.1	12.97	12.75	-83.8	2,908	-2.88%
2022/12/05	0.1	13.45	1.8	13.36	13.25	-1.7	2,930	-0.06%
2022/12/02	6.8	13.40	0.3	13.35	13.45	6.5	2,986	0.22%
2022/12/01	10.3	13.15	0.6	13.40	13.15	9.7	3,060	0.32%
2022/11/30	0	13.05	3.2	13.01	13.10	-3.2	3,168	-0.10%
2022/11/29	10.3	12.90	6.5	12.85	12.85	3.8	3,302	0.11%
2022/11/28	0.7	12.72	0	12.73	12.90	0.7	3,896	0.02%
2022/11/25	0.1	12.70	1.6	12.62	12.60	-1.5	4,134	-0.04%
2022/11/24	3	12.75	0	0.00	12.65	3	4,445	0.07%
2022/11/23	0.9	12.62	0.1	12.75	12.65	0.8	4,875	0.02%
2022/11/22	0	0.00	0.1	12.67	12.50	-0.1	5,027	0.00%
2022/11/21	0.2	12.70	0.5	12.75	12.65	-0.3	5,308	-0.01%
2022/11/18	0.3	12.80	0.3	13.01	12.80	0	6,254	0.00%
2022/11/17	5.2	12.85	6.3	12.86	12.85	-1.1	6,705	-0.02%
2022/11/16	0.4	12.70	0.2	12.80	12.80	0.3	6,759	0.00%
2022/11/15	0	0.00	2.1	12.85	12.80	-2.1	6,915	-0.03%
2022/11/14	7.5	12.85	2	12.88	12.95	5.5	6,935	0.08%
2022/11/11	10	12.85	1.2	12.77	12.65	8.8	6,944	0.13%
2022/11/10	4.2	12.85	6	12.70	12.80	-1.8	7,024	-0.03%
2022/11/09	3	13.10	22	13.00	12.85	-19	7,213	-0.26%
2022/11/08	15	13.00	6.1	13.00	13.00	8.9	7,223	0.12%
2022/11/07	6.1	12.41	0.3	12.50	12.40	5.8	7,105	0.08%
2022/11/04	0.3	12.02	0.2	12.10	12.10	0.2	6,951	0.00%
2022/11/03	0	0.00	0.4	11.78	11.85	-0.4	6,989	-0.01%
2022/11/02	0.5	11.65	0	0.00	11.75	0.5	7,026	0.01%
2022/11/01	5	11.65	0	0.00	11.65	5	7,118	0.07%
2022/10/28	0	0.00	0.4	11.45	11.20	-0.4	7,208	-0.01%
2022/10/27	0	0.00	0.2	11.55	11.50	-0.2	7,263	0.00%
2022/10/26	0.5	11.29	0	0.00	11.20	0.5	7,306	0.01%
2022/10/25	0	0.00	0.1	11.60	11.30	-0.1	7,328	0.00%
2022/10/24	0.1	11.50	0	0.00	11.40	0.1	7,424	0.00%
2022/10/21	5	11.55	0	0.00	11.30	5	7,645	0.07%
2022/10/20	1	11.50	16.1	11.40	11.55	-15.1	7,686	-0.20%
2022/10/19	5.1	11.90	0.2	12.00	11.80	4.9	7,716	0.06%
2022/10/18	10	12.00	1.3	11.91	11.95	8.7	7,725	0.11%
2022/10/17	1.5	11.57	0	11.55	11.90	1.4	7,773	0.02%
2022/10/14	1	11.85	1.4	12.03	11.90	-0.4	7,811	-0.01%
2022/10/13	0.4	12.25	0	0.00	11.55	0.4	7,816	0.01%
2022/10/12	2	12.30	0	0.00	12.30	2	7,818	0.03%
2022/10/07	5	12.90	0	0.00	12.95	5	7,911	0.06%
2022/10/05	0	0.00	10.2	12.66	12.55	-10.2	7,925	-0.13%
2022/10/04	0.2	12.85	0.1	12.91	12.75	0.1	7,915	0.00%
2022/10/03	0.1	12.36	0	0.00	12.50	0.1	7,861	0.00%
2022/09/30	10	12.25	0.2	12.37	12.45	9.8	7,877	0.12%
2022/09/29	2.2	12.41	7	12.47	12.40	-4.8	7,875	-0.06%
2022/09/28	3	12.35	1.2	12.64	12.10	1.8	7,871	0.02%
2022/09/27	1.2	12.70	0	0.00	12.90	1.2	7,842	0.01%
2022/09/26	4	12.74	2	12.70	12.65	2	7,826	0.03%
2022/09/23	4	13.50	1.5	13.90	13.40	2.5	7,802	0.03%
2022/09/22	6.5	13.94	0	0.00	13.95	6.5	7,778	0.08%
2022/09/21	1	14.10	2.1	13.95	13.80	-1.1	7,875	-0.01%
2022/09/20	0.1	14.10	1.1	14.09	14.10	-1	7,935	-0.01%
2022/09/19	5.1	13.80	5.1	13.77	13.80	0	7,961	0.00%
2022/09/16	1.1	14.06	1	14.35	13.90	0.1	7,956	0.00%
2022/09/15	13	14.27	12.1	14.63	14.30	1	7,954	0.01%
2022/09/14	10.1	14.30	2	14.00	14.30	8	7,930	0.10%
2022/09/13	0	14.60	6	14.77	14.45	-6	7,923	-0.08%
2022/09/12	4	14.55	1.5	14.58	14.55	2.5	7,918	0.03%
2022/09/08	1.2	14.98	12.7	15.06	15.00	-11.5	7,853	-0.15%
2022/09/07	18	14.69	0.1	14.70	14.80	17.9	7,843	0.23%
2022/09/06	0.1	15.40	0.1	15.41	14.60	0	7,763	0.00%
2022/09/05	11.1	15.44	10.7	15.38	15.30	0.4	7,670	0.00%
2022/09/02	57.7	16.36	11.2	16.49	15.85	46.5	7,605	0.61%
2022/09/01	16.2	16.01	7.3	15.67	15.50	9	7,048	0.13%
2022/08/31	9.3	15.85	60	15.84	15.90	-50.7	6,894	-0.74%
2022/08/30	51	16.03	111.1	15.94	16.10	-60.1	6,706	-0.90%	大賣/
2022/08/29	1.1	14.70	11.3	14.75	14.65	-10.2	6,612	-0.15%
2022/08/26	127.3	15.97	22.2	15.71	15.40	105.1	6,490	1.62%	大買/鉅額交易
2022/08/25	54.2	16.04	414.4	16.33	15.70	-360.2	6,247	-5.77%	大賣/鉅額交易
2022/08/24	728.6	15.94	342.7	15.94	15.95	385.9	5,302	7.28%	大買/大賣/鉅額交易
2022/08/23	3.1	14.55	0.4	14.46	14.50	2.8	4,883	0.06%
2022/08/22	30.8	14.62	28	14.69	14.55	2.8	4,877	0.06%
2022/08/19	1.2	14.41	5.4	14.37	14.40	-4.3	4,782	-0.09%
2022/08/18	0	0.00	2.9	14.37	14.30	-2.9	4,992	-0.06%
2022/08/17	2.5	14.49	7.3	14.42	14.40	-4.7	5,263	-0.09%
2022/08/16	14.9	14.46	25.7	14.44	14.45	-10.8	5,881	-0.18%
2022/08/15	3.3	14.01	0.1	13.75	13.95	3.2	5,949	0.05%
2022/08/12	3	13.82	0.4	13.80	13.75	2.6	6,031	0.04%
2022/08/11	1.4	13.86	2.9	13.89	13.85	-1.5	6,206	-0.02%
2022/08/10	3.1	14.25	2.6	14.28	14.20	0.5	6,563	0.01%
2022/08/09	0.6	14.03	0.4	14.10	14.05	0.1	6,499	0.00%
2022/08/08	3.6	14.06	0.7	14.02	14.05	2.9	6,551	0.04%
2022/08/05	0.6	13.75	10	13.65	13.70	-9.4	6,466	-0.15%
2022/08/04	0.2	13.10	0.4	13.36	13.20	-0.2	6,448	0.00%
2022/08/03	10.4	13.26	1.8	13.43	13.35	8.6	6,423	0.13%
2022/08/02	1.6	13.39	0.4	13.47	13.50	1.2	6,379	0.02%
2022/08/01	0.5	13.63	10.2	13.60	13.65	-9.7	6,362	-0.15%
2022/07/29	0.3	13.67	1.3	13.74	13.65	-1	6,338	-0.02%
2022/07/28	17.3	14.04	32.8	14.01	13.90	-15.5	6,246	-0.25%
2022/07/27	2.8	13.48	0	0.00	13.45	2.8	6,025	0.05%
2022/07/25	0	0.00	0.1	13.30	13.30	-0.1	5,952	0.00%
2022/07/22	0.1	13.10	0.1	13.15	13.30	0	5,951	0.00%
2022/07/21	0.1	13.03	3.3	12.78	13.05	-3.2	5,923	-0.05%
2022/07/20	0	12.85	0.3	12.79	12.70	-0.3	5,888	0.00%
2022/07/19	2.5	12.80	4.2	12.80	12.75	-1.7	5,909	-0.03%
2022/07/18	0.3	12.70	1.2	12.66	12.75	-0.9	5,909	-0.02%
2022/07/15	3.2	12.77	1.2	12.79	12.65	2.1	5,940	0.03%
2022/07/14	0.2	12.50	0	0.00	12.60	0.2	5,900	0.00%
2022/07/13	15	12.67	5	12.55	12.50	10	5,936	0.17%
2022/07/12	0	0.00	2.5	12.09	12.05	-2.5	6,007	-0.04%
2022/07/11	2.5	12.58	0.6	12.68	12.55	1.9	6,104	0.03%
2022/07/08	2.5	12.60	0.1	12.60	12.70	2.4	6,117	0.04%
2022/07/07	0.1	12.30	2.1	12.35	12.40	-1.9	6,111	-0.03%
2022/07/06	0.1	12.20	0.1	12.31	12.00	0	6,129	0.00%
2022/07/05	10.1	12.00	1.2	12.32	12.35	8.9	6,167	0.14%
2022/07/04	0.2	12.00	0	0.00	11.80	0.2	6,134	0.00%
2022/06/30	0	0.00	0.5	12.77	12.40	-0.5	6,143	-0.01%
2022/06/29	11	12.96	0.2	13.16	12.95	10.8	6,131	0.18%
2022/06/28	0	13.00	0.5	12.96	12.85	-0.5	5,996	-0.01%
2022/06/27	0.4	12.98	0.6	13.00	13.00	-0.2	5,971	0.00%
2022/06/24	0	0.00	0.7	12.67	12.50	-0.7	5,929	-0.01%
2022/06/23	6.8	12.32	0.1	12.40	12.50	6.7	5,922	0.11%
2022/06/22	0.4	12.15	0.3	12.50	12.20	0	5,890	0.00%
2022/06/21	0.3	12.55	0	12.70	12.60	0.3	5,875	0.01%
2022/06/20	0	12.45	0	0.00	12.00	0	5,874	0.00%
2022/06/17	0	0.00	0.2	12.69	12.45	-0.2	5,839	0.00%
2022/06/16	0.2	13.10	0	0.00	12.75	0.2	5,843	0.00%
2022/06/14	0	0.00	0.5	13.09	13.00	-0.5	5,822	-0.01%
2022/06/13	1.5	13.76	0	0.00	13.30	1.5	5,787	0.03%
2022/06/10	2	13.90	2	13.90	13.75	0	5,753	0.00%
2022/06/09	3.1	14.20	7.3	14.18	14.15	-4.2	5,790	-0.07%
2022/06/08	0.3	14.30	2.4	14.32	13.95	-2.1	5,874	-0.04%
2022/06/07	16.4	14.10	12.5	14.20	14.00	4	5,809	0.07%
2022/06/06	0.5	13.61	0	0.00	13.65	0.5	5,475	0.01%
2022/06/01	0	0.00	0.4	13.71	13.60	-0.4	5,482	-0.01%
2022/05/31	0.4	13.60	0.4	13.75	13.65	0	5,471	0.00%
2022/05/30	0.4	13.80	0.7	13.78	13.70	-0.3	5,433	-0.01%
2022/05/27	0.9	13.88	3.3	13.82	13.60	-2.4	5,370	-0.04%
2022/05/26	8.2	13.88	52.3	13.82	13.80	-44.1	5,304	-0.83%
2022/05/25	14.4	13.90	5.1	14.02	13.70	9.3	5,066	0.18%
2022/05/24	94.1	14.37	85.6	13.71	13.50	8.5	4,802	0.18%
2022/05/23	2.6	13.39	42.1	14.14	14.15	-39.5	4,071	-0.97%
2022/05/20	1.1	13.28	1	13.15	12.90	0.1	3,816	0.00%
2022/05/19	1	13.05	2.1	12.96	13.25	-1.1	3,694	-0.03%
2022/05/18	8.1	13.01	9	13.12	13.25	-0.9	3,523	-0.02%
2022/05/17	0	0.00	0.4	12.14	12.05	-0.4	3,108	-0.01%
2022/05/16	0.5	12.30	0.2	12.20	12.05	0.3	3,118	0.01%
2022/05/13	5	11.90	0.6	11.97	12.00	4.4	3,049	0.14%
2022/05/12	0.7	12.10	0	12.32	11.85	0.7	3,064	0.02%
2022/05/11	11	12.01	0.2	12.05	12.10	10.9	3,028	0.36%
2022/05/10	0.2	12.00	1	11.90	12.10	-0.8	3,050	-0.03%
2022/05/06	0	0.00	0.7	12.15	12.10	-0.7	3,066	-0.02%
2022/05/05	1.7	12.37	0	0.00	12.35	1.7	3,126	0.06%
2022/05/03	0	0.00	9.5	12.20	12.15	-9.5	3,175	-0.30%
2022/04/29	0.5	12.55	2	12.55	12.30	-1.5	3,218	-0.05%
2022/04/28	6	12.40	0	0.00	12.35	6	3,268	0.18%
2022/04/27	0	0.00	1	12.35	12.30	-1	3,288	-0.03%
2022/04/26	0	0.00	2	12.85	12.80	-2	3,294	-0.06%
2022/04/25	1	13.00	0	0.00	12.95	1	3,369	0.03%
2022/04/22	1	13.70	8.1	13.56	13.55	-7.1	3,462	-0.20%
2022/04/21	0.1	13.90	0.6	13.97	13.85	-0.5	3,518	-0.01%
2022/04/20	8.6	14.22	11	13.92	13.90	-2.4	3,531	-0.07%
2022/04/19	51	14.15	4.1	14.25	14.15	46.9	3,545	1.32%
2022/04/18	22.1	14.70	35	14.89	14.55	-12.9	3,609	-0.36%
2022/04/15	0	0.00	23.2	14.07	13.90	-23.2	3,442	-0.68%
2022/04/14	0	13.45	0.5	13.41	13.35	-0.5	3,598	-0.01%
2022/04/13	4.7	13.17	0	0.00	13.50	4.7	3,786	0.13%
2022/04/11	0	0.00	0	13.85	13.10	0	4,197	0.00%
2022/04/08	2	13.85	0.2	13.96	13.85	1.8	4,390	0.04%
2022/04/07	0.2	13.96	0	14.00	13.75	0.2	4,870	0.00%
2022/04/06	3	14.00	1	14.00	14.15	2	5,137	0.04%
2022/04/01	0	14.95	1	13.95	13.90	-1	5,280	-0.02%
2022/03/31	0	14.10	0.4	14.02	14.00	-0.4	5,379	-0.01%
2022/03/30	12.4	14.21	0.1	14.00	14.20	12.3	5,507	0.22%
2022/03/29	0.1	13.95	10	13.85	13.85	-9.9	5,581	-0.18%
2022/03/28	0	14.40	0	0.00	13.95	0	5,791	0.00%
2022/03/25	0	14.32	0	0.00	14.05	0	5,895	0.00%
2022/03/24	0	0.00	20.1	14.10	14.20	-20.1	6,044	-0.33%
2022/03/22	1	14.25	0	0.00	14.20	1	6,318	0.02%
2022/03/21	2	14.45	0	0.00	14.35	2	6,696	0.03%
2022/03/17	10	14.60	3	14.42	14.30	7	7,767	0.09%
2022/03/16	33	14.26	3.1	14.29	14.40	29.9	8,284	0.36%
2022/03/15	0.1	14.10	20.5	14.20	14.10	-20.3	8,879	-0.23%
2022/03/14	2.5	14.71	4.3	14.81	14.75	-1.9	9,054	-0.02%
2022/03/11	50.3	15.18	347.6	14.50	15.40	-297.3	8,975	-3.31%	大賣/鉅額交易
2022/03/10	347.5	14.50	5.7	13.65	14.50	341.9	8,787	3.89%	大買/鉅額交易
2022/03/09	0.8	13.20	0.5	13.34	13.20	0.3	8,768	0.00%
2022/03/08	8.5	13.22	13	13.31	13.05	-4.5	8,868	-0.05%
2022/03/07	0	0.00	7	12.90	12.90	-7	8,818	-0.08%
2022/03/04	1	13.50	0	0.00	13.35	1	8,796	0.01%
2022/03/03	6	13.60	5	13.65	13.60	1	8,805	0.01%
2022/03/02	6	13.63	0	0.00	13.65	6	8,833	0.07%
2022/03/01	0	0.00	0.1	13.67	13.75	-0.1	8,905	0.00%
2022/02/25	0.1	13.60	0	0.00	13.45	0.1	8,895	0.00%
2022/02/24	6	13.50	0.4	13.81	13.40	5.6	8,876	0.06%
2022/02/23	0.4	14.05	0	0.00	14.00	0.4	8,831	0.01%
2022/02/22	1	14.05	0	0.00	13.90	1	8,825	0.01%
2022/02/21	0	0.00	20	14.15	14.35	-20	8,801	-0.23%
2022/02/18	0	0.00	23	14.30	14.40	-23	8,798	-0.26%
2022/02/17	1	14.60	0.3	14.82	14.45	0.7	8,778	0.01%
2022/02/16	0.3	14.80	0.1	14.95	14.70	0.2	8,769	0.00%
2022/02/15	5.1	14.60	0	0.00	14.45	5.1	8,745	0.06%
2022/02/11	10	14.90	0.1	15.00	14.60	9.9	8,729	0.11%
2022/02/10	3.1	15.05	10.5	14.93	14.80	-7.4	8,718	-0.08%
2022/02/09	0.5	14.91	0	14.95	14.95	0.5	8,689	0.01%
2022/02/08	0	14.55	0	14.40	14.50	0	8,653	0.00%
2022/02/07	10	13.81	0	0.00	14.40	10	8,637	0.12%
2022/01/26	0	0.00	1	14.40	14.15	-1	8,577	-0.01%
2022/01/25	1	14.10	4.9	14.16	14.10	-3.9	8,564	-0.05%
2022/01/24	0.9	14.59	7	14.61	14.50	-6.1	8,529	-0.07%
2022/01/21	6	14.75	9	15.00	14.55	-3	8,479	-0.04%
2022/01/20	4	15.10	1	15.00	15.20	3	8,424	0.04%
2022/01/19	5	15.24	5	15.20	15.25	0	8,418	0.00%
2022/01/18	10	15.65	3.2	15.63	15.40	6.8	8,385	0.08%
2022/01/17	24.2	15.27	1.8	15.60	16.15	22.4	8,281	0.27%
2022/01/14	2.8	14.77	4	14.73	14.80	-1.2	8,150	-0.01%
2022/01/13	0	0.00	4	15.27	15.15	-4	8,044	-0.05%
2022/01/12	2	15.65	1	15.50	15.50	1	7,967	0.01%
2022/01/11	8	15.78	48.4	15.66	15.40	-40.4	7,881	-0.51%
2022/01/10	22.4	15.96	13	15.92	16.20	9.4	7,734	0.12%
2022/01/07	16	16.97	8	16.57	16.60	8	7,596	0.11%
2022/01/06	15	18.24	22	18.16	18.05	-7	7,325	-0.10%
2022/01/05	62	19.43	14.1	19.25	18.95	47.9	7,129	0.67%
2022/01/04	14.1	18.51	16.1	18.55	18.90	-2	6,818	-0.03%
2022/01/03	20.1	19.22	26.3	19.11	18.85	-6.1	6,724	-0.09%
2021/12/30	45.3	20.32	17	20.32	20.30	28.3	6,467	0.44%
2021/12/29	19	20.12	16	20.11	20.40	3	5,980	0.05%
2021/12/28	20	18.99	27	19.05	19.30	-7	5,674	-0.12%
2021/12/27	6.1	19.77	4	19.70	19.70	2.1	5,504	0.04%
2021/12/24	1	19.35	0	0.00	19.70	1	5,393	0.02%
2021/12/23	5	19.36	25	19.13	19.25	-20	5,230	-0.38%
2021/12/22	27	19.44	6	19.14	19.15	21	5,115	0.41%
2021/12/21	4	18.30	4	18.60	18.60	0	4,899	0.00%
2021/12/20	9	17.88	13	17.77	17.70	-4	4,779	-0.08%
2021/12/17	9	18.66	9	18.59	18.30	0	4,599	0.00%
2021/12/16	8	18.60	8	18.71	18.80	0	4,456	0.00%
2021/12/15	24	18.91	24	18.89	19.10	0	4,262	0.00%
2021/12/14	55	19.39	37	19.54	20.20	18	3,860	0.47%
2021/12/13	0	0.00	13	18.60	18.60	-13	2,868	-0.45%
2021/12/10	16	16.73	338	16.13	16.95	-322	2,728	-11.80%	大賣/鉅額交易
2021/12/09	327	15.44	29.1	15.42	15.45	298	2,147	13.87%	大買/鉅額交易
2021/12/08	3	12.80	7	13.86	14.05	-4	1,511	-0.26%
2021/12/06	2	12.75	0	0.00	12.70	2	1,259	0.16%
2021/12/03	7	12.61	3	12.70	12.65	4	1,244	0.32%
2021/12/02	5	12.95	3	12.75	13.00	2	1,187	0.17%
2021/11/29	0	0.00	0.1	12.07	11.90	-0.1	1,054	-0.01%
2021/11/26	3	12.60	0	12.58	12.30	3	1,030	0.29%
2021/11/25	0.1	12.45	0	0.00	12.85	0.1	982	0.01%
2021/11/23	0	0.00	1	12.20	12.20	-1	887	-0.11%
2021/11/19	0	0.00	5	12.20	12.25	-5	878	-0.57%
2021/11/18	1	12.25	2	12.25	12.25	-1	871	-0.11%
2021/11/17	0.1	12.25	0	0.00	12.30	0.1	863	0.01%
2021/11/15	5	12.05	0	0.00	12.20	5	852	0.59%
2021/11/12	0	0.00	3	12.25	12.10	-3	838	-0.36%
2021/11/11	1	12.45	0	0.00	12.20	1	837	0.12%
2021/11/03	0	12.20	2	12.03	11.95	-2	815	-0.24%
2021/11/02	0	0.00	2	12.03	11.90	-2	809	-0.25%
2021/10/29	1	11.80	0	0.00	11.80	1	788	0.13%
2021/10/27	0	0.00	0.1	11.80	12.00	-0.1	770	-0.01%
2021/10/26	1.1	11.49	0	0.00	11.40	1.1	740	0.14%
2021/10/25	0	0.00	0	11.50	11.45	0	736	0.00%
2021/10/21	0	11.33	0	0.00	11.30	0	757	0.00%
2021/10/20	1	11.35	0	0.00	11.30	1	783	0.13%
2021/10/18	0	0.00	2	11.30	11.35	-2	794	-0.25%
2021/10/15	0	0.00	2	11.35	11.30	-2	829	-0.24%
2021/10/13	5	11.35	0	0.00	11.45	5	832	0.60%
2021/10/06	0	0.00	1	10.50	10.40	-1	802	-0.12%
2021/10/04	0	0.00	0	10.76	10.50	0	867	0.00%
2021/10/01	0	11.00	10	10.80	10.75	-10	871	-1.15%
2021/09/23	2	10.30	0	0.00	10.30	2	900	0.22%
2021/09/22	0	0.00	10	10.35	10.30	-10	930	-1.07%
2021/08/25	10	10.60	0	0.00	10.60	10	1,190	0.84%
2021/08/24	0.1	10.60	0	0.00	10.50	0.1	1,220	0.01%
2021/08/19	0.1	10.40	2	10.40	10.30	-1.9	1,370	-0.14%
2021/08/18	2	10.60	3	10.35	10.50	-1	1,479	-0.07%
2021/08/13	5.1	10.89	0	0.00	10.80	5.1	1,519	0.33%
2021/08/12	0	0.00	8	11.10	11.15	-8	1,520	-0.53%
2021/07/28	0.1	12.10	2	11.85	11.90	-1.9	2,124	-0.09%
2021/07/16	0	0.00	15	12.06	12.05	-15	2,549	-0.59%
2021/07/13	0	0.00	10	12.49	12.15	-10	2,913	-0.34%
2021/07/12	20	12.33	2	12.58	12.55	18	2,946	0.61%
2021/07/07	0	0.00	1	12.20	12.25	-1	3,143	-0.03%
2021/06/22	2	12.20	2	12.45	12.20	0	4,090	0.00%
2021/06/11	0	0.00	1	12.90	12.95	-1	5,117	-0.02%
2021/06/08	0	0.00	1	12.70	12.75	-1	5,111	-0.02%
2021/06/07	0	0.00	20	12.60	12.70	-20	5,113	-0.39%
2021/06/02	0	0.00	5	13.10	13.00	-5	5,089	-0.10%
2021/06/01	8	12.96	0	0.00	13.20	8	5,080	0.16%
2021/05/28	2	13.20	0	0.00	13.15	2	5,020	0.04%
2021/05/27	2	12.95	0	0.00	12.90	2	4,992	0.04%
2021/05/26	22	13.23	21	13.01	13.25	1	4,940	0.02%
2021/05/20	3	11.47	0	0.00	11.45	3	4,884	0.06%
2021/05/18	3	11.45	0	0.00	11.85	3	4,881	0.06%
2021/05/17	0.1	11.10	10	10.90	10.80	-9.9	4,852	-0.20%
2021/05/12	0	0.00	2	12.45	11.80	-2	4,666	-0.04%
2021/05/07	2	13.45	0	0.00	13.45	2	4,449	0.04%
2021/05/04	0	0.00	2	12.70	12.75	-2	4,451	-0.04%
2021/05/03	1	13.90	3	14.07	13.65	-2	4,396	-0.05%
2021/04/29	0	0.00	2	14.45	14.25	-2	4,354	-0.05%
2021/04/28	0	0.00	10	14.25	14.45	-10	4,328	-0.23%
2021/04/27	0	0.00	3	14.75	14.50	-3	4,320	-0.07%
2021/04/26	0	0.00	4	14.46	14.40	-4	4,278	-0.09%
2021/04/23	2	14.45	3	14.30	14.35	-1	4,232	-0.02%
2021/04/22	3	14.27	3	14.40	14.00	0	4,220	0.00%
2021/04/21	1	14.40	2	14.70	14.55	-1	4,150	-0.02%
2021/04/20	12	14.78	24	14.74	14.85	-12	4,164	-0.29%
2021/04/19	7	14.77	13	14.53	15.10	-6	4,136	-0.15%
2021/04/16	0	0.00	14	14.13	14.35	-14	3,937	-0.36%
2021/04/15	3	14.05	23	14.01	14.05	-20	3,908	-0.51%
2021/04/14	6	13.48	0	0.00	14.00	6	3,919	0.15%
2021/04/13	1	14.00	1	14.70	14.15	0	3,905	0.00%
2021/04/12	1	14.55	9	14.16	14.70	-8	3,861	-0.21%
2021/04/09	4	14.10	0	0.00	14.15	4	3,825	0.10%
2021/04/08	37	14.60	20	14.48	14.40	17	3,830	0.44%
2021/04/07	33	14.06	4	14.40	14.75	29	3,766	0.77%
2021/04/06	5	13.75	64	13.63	13.65	-59	3,785	-1.56%
2021/03/31	0	0.00	2	13.85	13.80	-2	4,304	-0.05%
2021/03/30	15	14.00	2	13.80	13.80	13	4,279	0.30%
2021/03/29	35	14.17	1	14.10	13.90	34	4,259	0.80%
2021/03/26	1	13.25	0	0.00	13.95	1	4,131	0.02%
2021/03/25	2	13.25	12	13.18	13.05	-10	4,124	-0.24%
2021/03/24	1	13.20	2	13.00	13.35	-1	4,184	-0.02%
2021/03/23	54	13.14	8	13.51	13.10	46	4,180	1.10%
2021/03/22	16	14.05	0	0.00	14.10	16	3,908	0.41%
2021/03/19	20	12.55	25	12.65	12.85	-5	3,546	-0.14%
2021/03/18	0	0.00	1	12.35	12.30	-1	3,497	-0.03%
2021/03/17	1	12.65	0	0.00	12.50	1	3,543	0.03%
2021/03/16	0	0.00	4	11.80	11.90	-4	3,677	-0.11%
2021/03/09	0	0.00	3	11.55	11.35	-3	4,100	-0.07%
2021/03/08	3	11.70	0	0.00	11.45	3	4,202	0.07%
2021/02/22	20	12.10	10	12.15	12.00	10	4,300	0.23%
2021/02/18	1	11.80	0	0.00	11.85	1	4,262	0.02%
2021/01/26	2	12.05	0	0.00	11.80	2	4,159	0.05%
2021/01/20	0	0.00	1	11.10	11.05	-1	4,009	-0.02%
2021/01/19	2	11.75	0	0.00	11.85	2	3,966	0.05%
2021/01/15	2	11.95	0	0.00	11.80	2	3,974	0.05%
2021/01/14	16	12.46	0	0.00	12.30	16	3,981	0.40%
2021/01/13	3	12.80	10	12.65	12.70	-7	3,945	-0.18%
2021/01/12	12	12.13	0	0.00	12.65	12	3,857	0.31%
2021/01/11	4	12.15	0	0.00	12.15	4	3,791	0.11%
2021/01/08	0	0.00	1	11.80	11.90	-1	3,764	-0.03%
2021/01/07	10	12.05	2	12.00	12.05	8	3,730	0.21%
2021/01/06	5	12.10	10	12.10	11.90	-5	3,686	-0.14%
2021/01/05	2	12.70	2	12.63	12.65	0	3,585	0.00%
2020/12/31	0	0.00	10	13.15	13.20	-10	3,432	-0.29%
2020/12/30	2	13.13	11	13.00	12.90	-9	3,356	-0.27%
2020/12/29	2	13.60	0	0.00	13.20	2	3,275	0.06%
2020/12/28	2	13.25	71	13.38	13.55	-69	3,069	-2.25%
2020/12/25	0	0.00	10	12.35	12.35	-10	2,664	-0.38%
2020/12/24	5	11.20	0	0.00	11.25	5	2,433	0.21%
2020/12/22	9	11.51	0	0.00	11.25	9	2,390	0.38%
2020/12/21	8	11.89	1	11.90	11.95	7	2,337	0.30%
2020/12/18	12	11.86	7	11.99	11.85	5	2,268	0.22%
2020/12/15	2	11.25	10	11.25	11.20	-8	2,116	-0.38%
2020/12/11	2	11.40	0	0.00	11.40	2	2,005	0.10%
2020/12/09	10	11.05	15.6	11.08	11.85	-5.6	1,612	-0.35%
2020/12/08	0	0.00	5	10.50	10.80	-5	1,382	-0.36%
2020/12/02	30	10.30	0	0.00	10.20	30	1,232	2.43%
2020/11/18	0	0.00	1	9.35	9.24	-1	914	-0.11%
2020/11/16	0	0.00	10	9.16	9.12	-10	922	-1.08%
2020/11/13	10	9.35	0	0.00	9.35	10	927	1.08%
2020/11/12	2	9.10	0	0.00	9.06	2	962	0.21%
2020/10/16	0	0.00	2	8.86	8.83	-2	1,083	-0.18%
2020/09/11	0	0.00	6	9.25	9.19	-6	1,390	-0.43%
2020/09/07	0	0.00	2	9.40	9.36	-2	1,327	-0.15%
2020/09/03	0	0.00	1	9.40	9.33	-1	1,332	-0.08%
2020/09/01	0	0.00	1	9.37	9.35	-1	1,341	-0.07%
2020/08/11	1	9.12	0	0.00	9.11	1	1,293	0.08%
2020/08/06	1	9.29	0	0.00	9.28	1	1,310	0.08%
2020/08/03	1	9.31	0	0.00	9.31	1	1,311	0.08%
2020/07/30	3	9.69	0	0.00	9.65	3	1,308	0.23%
2020/07/24	0	0.00	29	9.38	9.34	-29	1,316	-2.20%
2020/07/22	0	0.00	1	9.63	9.61	-1	1,325	-0.08%
2020/07/20	30	9.53	0	0.00	9.50	30	1,324	2.27%
2020/07/17	0	0.00	10	9.38	9.34	-10	1,331	-0.75%
2020/07/14	0	0.00	1	9.76	9.72	-1	1,417	-0.07%
2020/07/07	16	10.08	0	0.00	10.10	16	1,465	1.09%
2020/07/06	0	0.00	5	10.20	10.15	-5	1,459	-0.34%
2020/07/03	10	10.10	0	0.00	10.10	10	1,449	0.69%
2020/07/01	0	0.00	5	10.25	10.40	-5	1,421	-0.35%
2020/06/30	10	9.89	0	0.00	9.90	10	1,334	0.75%
2020/06/24	0	0.00	10	9.16	9.17	-10	1,225	-0.82%
2020/06/18	0	0.00	5	9.33	9.38	-5	1,245	-0.40%
2020/06/16	0	0.00	14	9.23	9.23	-14	1,262	-1.11%
2020/06/08	0	0.00	20	9.99	9.99	-20	1,403	-1.43%
2020/06/05	26	10.22	0	0.00	10.25	26	1,390	1.87%
2020/05/27	2	9.64	0	0.00	9.57	2	1,385	0.14%
2020/05/21	0	0.00	1	9.91	9.90	-1	1,408	-0.07%
2020/05/07	0	0.00	1	9.79	9.82	-1	1,387	-0.07%
2020/04/29	2	9.91	0	0.00	10.40	2	1,407	0.14%
2020/04/27	1	9.67	0	0.00	9.68	1	1,420	0.07%
2020/04/23	1	9.69	0	0.00	9.64	1	1,549	0.06%
2020/04/22	0	0.00	1	9.56	9.75	-1	1,576	-0.06%
2020/04/17	1	9.86	0	0.00	9.81	1	1,546	0.06%
2020/04/16	0	0.00	3	9.45	9.86	-3	1,494	-0.20%
2020/04/08	10	8.11	0	0.00	8.20	10	1,428	0.70%
2020/04/07	10	7.88	0	0.00	7.91	10	1,418	0.71%
2020/03/30	0	0.00	2	7.20	7.20	-2	1,424	-0.14%
2020/03/25	0	0.00	10	7.14	7.02	-10	1,413	-0.71%
2020/03/23	0	0.00	1	6.38	6.40	-1	1,408	-0.07%
2020/03/20	0	0.00	8	6.73	6.72	-8	1,406	-0.57%
2020/03/18	0	0.00	8	6.71	6.75	-8	1,368	-0.58%
2020/03/17	0	0.00	2	6.78	6.50	-2	1,359	-0.15%
2020/03/13	2	7.31	1	7.35	7.55	1	1,343	0.07%
2020/03/12	3	8.12	0	0.00	8.12	3	1,300	0.23%
2020/02/24	0	0.00	1	10.55	10.55	-1	1,537	-0.07%
2020/02/11	6	11.14	0	0.00	11.25	6	1,566	0.38%
2020/02/07	0	0.00	100	10.63	10.65	-100	1,712	-5.84%
2020/02/06	0	0.00	1	10.80	10.80	-1	1,710	-0.06%
2020/02/04	50	10.57	0	0.00	10.80	50	1,701	2.94%
2020/02/03	2	10.15	20	10.20	10.30	-18	1,687	-1.07%
2020/01/31	10	11.10	5	11.20	11.25	5	1,657	0.30%
2020/01/30	20	11.38	0	0.00	11.40	20	1,648	1.21%
2020/01/17	55	12.65	4	12.70	12.65	51	1,584	3.22%
2020/01/16	0	0.00	5	12.25	12.45	-5	1,477	-0.34%
2020/01/14	0	0.00	2	12.25	12.30	-2	1,452	-0.14%
2020/01/06	15	12.05	0	0.00	12.05	15	1,536	0.98%
2020/01/03	0	0.00	3	12.05	12.05	-3	1,682	-0.18%
2019/12/27	0	0.00	5	12.39	12.45	-5	1,685	-0.30%
2019/12/26	5	12.20	0	0.00	12.25	5	1,659	0.30%
2019/12/12	0	0.00	2	12.20	12.10	-2	1,657	-0.12%
2019/12/10	0	0.00	2	12.30	12.35	-2	1,637	-0.12%
2019/12/06	0	0.00	10	12.40	12.40	-10	1,629	-0.61%
2019/12/05	8	12.54	0	0.00	12.50	8	1,626	0.49%
2019/12/04	4	12.50	0	0.00	12.50	4	1,630	0.25%
2019/12/03	0	0.00	1	12.80	12.65	-1	1,645	-0.06%
2019/12/02	5	12.45	0	0.00	12.80	5	1,687	0.30%
2019/11/29	11	12.53	0	0.00	12.45	11	1,651	0.67%
2019/11/28	10	12.71	15	12.70	12.60	-5	1,649	-0.30%
2019/11/27	0	0.00	10	12.35	12.85	-10	1,610	-0.62%
2019/11/26	25	12.48	0	0.00	12.35	25	1,508	1.66%
2019/11/25	0	0.00	11	12.40	12.65	-11	1,444	-0.76%
2019/11/21	0	0.00	4	12.05	12.05	-4	1,378	-0.29%
2019/11/15	10	11.95	0	0.00	11.95	10	1,370	0.73%
2019/11/12	0	0.00	2	11.95	12.05	-2	1,365	-0.15%
2019/11/11	2	11.95	0	0.00	11.95	2	1,365	0.15%
2019/11/08	7	12.29	0	0.00	12.25	7	1,347	0.52%
2019/11/07	12	12.53	0	0.00	12.45	12	1,342	0.89%
2019/11/06	21	12.81	9	12.79	13.00	12	1,290	0.93%
2019/11/01	0	0.00	4	11.90	11.90	-4	1,177	-0.34%
2019/10/28	2	11.98	3	12.05	11.95	-1	1,233	-0.08%
2019/10/25	2	12.05	0	0.00	12.00	2	1,266	0.16%
2019/10/23	1	12.20	0	0.00	12.25	1	1,341	0.07%
2019/10/21	1	12.65	0	0.00	12.40	1	1,740	0.06%
2019/10/18	2	12.20	0	0.00	12.60	2	1,744	0.11%
2019/10/15	3	12.37	0	0.00	12.30	3	1,736	0.17%
2019/10/09	3	12.60	0	0.00	12.80	3	1,682	0.18%
2019/10/01	0.8	11.70	0	0.00	11.70	0.8	1,554	0.05%
2019/09/26	0	0.00	1	11.80	11.80	-1	1,555	-0.06%
2019/09/20	1	12.25	0	0.00	12.25	1	1,556	0.06%
2019/09/12	0	0.00	10	12.45	12.45	-10	1,566	-0.64%
2019/09/05	1	12.55	31	12.50	12.50	-30	1,568	-1.91%
2019/09/04	31	12.45	2	12.63	12.70	29	1,545	1.88%
2019/08/27	0	0.00	3	11.68	11.65	-3	1,534	-0.20%
2019/08/21	0	0.00	2	11.95	11.95	-2	1,678	-0.12%
2019/08/20	0	0.00	1	12.00	12.00	-1	1,688	-0.06%
2019/08/01	6	12.53	0	0.00	12.50	6	1,645	0.36%
2019/07/31	0	0.00	1	12.65	12.65	-1	1,641	-0.06%
2019/07/26	2	13.30	1	13.15	13.15	1	1,571	0.06%
2019/07/25	0	0.00	1	13.15	13.15	-1	1,544	-0.06%
2019/07/24	10	13.45	1	13.60	13.60	9	1,482	0.61%
2019/07/23	4	12.35	8	13.11	13.20	-4	1,278	-0.31%
2019/07/16	0	0.00	5	12.30	12.30	-5	1,106	-0.45%
2019/07/03	0	0.00	3	12.00	12.00	-3	1,258	-0.24%
2019/07/01	0	0.00	1	11.85	11.85	-1	1,302	-0.08%
2019/06/28	6	11.99	0	0.00	11.90	6	1,322	0.45%
2019/06/26	0	0.00	3	11.65	11.50	-3	1,403	-0.21%
2019/06/24	3	11.80	0	0.00	11.85	3	1,435	0.21%
2019/06/20	0	0.00	2	11.95	11.90	-2	1,589	-0.13%
2019/06/13	0	0.00	2	12.10	12.20	-2	1,915	-0.10%
2019/06/10	0	0.00	57	12.34	12.15	-57	2,212	-2.58%
2019/06/06	2	12.00	0	0.00	11.95	2	2,302	0.09%
2019/06/05	0	0.00	15	12.40	12.25	-15	2,323	-0.65%
2019/06/04	69	12.25	70	12.45	12.10	-1	2,376	-0.04%
2019/06/03	69	12.29	0	0.00	12.25	69	2,389	2.89%
2019/05/31	1	12.25	0	0.00	12.50	1	2,381	0.04%
2019/05/30	2	11.93	6	12.08	11.80	-4	2,339	-0.17%
2019/05/29	1	11.45	0	0.00	12.10	1	2,382	0.04%
2019/05/15	0	0.00	3	11.45	11.45	-3	4,335	-0.07%
2019/05/07	0	0.00	50	11.85	11.85	-50	4,497	-1.11%
2019/05/03	10	12.00	0	0.00	12.00	10	4,511	0.22%
2019/04/25	0	0.00	1	12.35	12.30	-1	4,622	-0.02%
2019/04/17	0	0.00	1	13.35	13.20	-1	4,889	-0.02%
2019/04/15	0	0.00	0.1	13.30	13.40	-0.1	4,931	0.00%
2019/04/10	1	13.65	2	13.50	13.50	-1	4,916	-0.02%
2019/04/09	0	0.00	2	13.80	13.60	-2	4,917	-0.04%
2019/04/03	2	13.38	0	0.00	13.35	2	4,850	0.04%
2019/04/02	1	13.45	3	13.45	13.35	-2	4,895	-0.04%
2019/04/01	5	13.63	0	0.00	13.55	5	4,882	0.10%
2019/03/29	0	0.00	1	13.20	13.30	-1	4,821	-0.02%
2019/03/27	0	0.00	1	13.40	13.40	-1	4,819	-0.02%
2019/03/26	3	13.53	0	0.00	13.45	3	4,811	0.06%
2019/03/25	5	13.15	5	13.15	13.05	0	4,727	0.00%
2019/03/22	10	14.20	10	13.70	13.70	0	4,668	0.00%
2019/03/21	0	0.00	15	13.93	13.85	-15	4,603	-0.33%
2019/03/19	0	0.00	1	13.70	13.70	-1	4,517	-0.02%
2019/03/15	0	0.00	10	13.55	13.75	-10	4,508	-0.22%
2019/03/13	5	13.55	11	13.70	13.55	-6	4,484	-0.13%
2019/03/12	0	0.00	1	13.70	13.85	-1	4,278	-0.02%
2019/03/05	0	0.00	1	13.65	13.60	-1	4,592	-0.02%
2019/03/04	1	13.70	0	0.00	13.75	1	4,615	0.02%
2019/02/26	10	14.00	1	13.90	13.60	9	4,549	0.20%
2019/02/22	4	13.90	2	13.95	13.90	2	4,631	0.04%
2019/02/21	25	14.46	19	14.29	14.20	6	4,791	0.13%
2019/02/20	0	0.00	5	13.80	13.80	-5	4,419	-0.11%
2019/02/19	1	13.30	5	13.55	13.40	-4	4,383	-0.09%
2019/02/18	1	13.35	15	13.42	13.30	-14	4,282	-0.33%
2019/02/15	16	13.39	10	13.40	13.50	6	4,257	0.14%
2019/02/14	50	12.79	78	13.06	13.30	-28	3,899	-0.72%
2019/02/13	5	12.05	0	0.00	12.10	5	3,326	0.15%
2019/02/11	1	11.80	0	0.00	11.60	1	3,355	0.03%
2019/01/21	0	0.00	1	12.00	12.00	-1	3,609	-0.03%
2019/01/10	1	12.35	1	12.15	12.15	0	3,805	0.00%
2019/01/09	0	0.00	24	11.91	12.10	-24	3,700	-0.65%
2019/01/07	0	0.00	1	11.55	11.45	-1	3,607	-0.03%
2019/01/03	0	0.00	2	11.50	11.30	-2	3,719	-0.05%
2018/12/27	10	11.25	0	0.00	11.15	10	3,805	0.26%
2018/12/25	1	11.40	1	11.35	11.15	0	3,873	0.00%
2018/12/21	0	0.00	1	11.20	11.25	-1	4,641	-0.02%
2018/12/20	0	0.00	2	11.25	11.15	-2	4,676	-0.04%
2018/12/18	1	11.50	0	0.00	11.45	1	4,927	0.02%
2018/12/13	2	12.05	15	12.00	11.90	-13	4,992	-0.26%
2018/12/12	11	11.90	0	0.00	11.90	11	4,985	0.22%
2018/12/07	5	11.80	0	0.00	11.80	5	5,337	0.09%
2018/12/06	2	11.45	0	0.00	11.45	2	5,373	0.04%
2018/12/03	30	12.43	4	12.35	12.45	26	5,681	0.46%
2018/11/30	19	12.65	2	12.20	12.10	17	5,737	0.30%
2018/11/29	0	0.00	1	12.35	12.55	-1	5,547	-0.02%
2018/11/28	0	0.00	11	12.00	12.15	-11	5,492	-0.20%
2018/11/27	6	11.88	0	0.00	11.85	6	5,488	0.11%
2018/11/26	5	11.85	1	11.60	11.60	4	5,495	0.07%
2018/11/23	1	11.90	0	0.00	11.60	1	5,515	0.02%
2018/11/22	0	0.00	1	11.90	11.70	-1	5,509	-0.02%
2018/11/21	10	12.20	2	12.00	12.00	8	5,440	0.15%
2018/11/20	5	11.94	6	12.17	12.15	-1	5,402	-0.02%
2018/11/19	0	0.00	6	11.54	11.60	-6	5,232	-0.11%
2018/11/16	3	11.52	11	11.54	11.25	-8	5,282	-0.15%
2018/11/15	0	0.00	20	11.20	11.20	-20	5,284	-0.38%
2018/11/14	10	11.15	5	10.80	11.00	5	5,706	0.09%
2018/11/13	5	10.65	0	0.00	10.75	5	5,712	0.09%
2018/11/12	0	0.00	3	10.85	10.75	-3	5,819	-0.05%
2018/11/09	10	11.05	4	11.01	11.00	6	6,495	0.09%
2018/11/08	10	11.40	1	11.20	11.10	9	6,657	0.14%
2018/11/07	3	11.15	0	0.00	11.10	3	6,825	0.04%
2018/11/06	15	11.08	14	10.94	11.00	1	7,162	0.01%
2018/11/05	6	10.54	0	0.00	10.50	6	7,463	0.08%
2018/11/02	1	10.55	7	10.69	10.60	-6	7,525	-0.08%
2018/11/01	17	10.39	3	10.30	10.25	14	7,496	0.19%
2018/10/31	0	0.00	4	9.90	10.20	-4	7,509	-0.05%
2018/10/29	6	9.64	0	0.00	9.45	6	7,531	0.08%
2018/10/26	2	10.10	2	9.92	9.60	0	7,602	0.00%
2018/10/22	0	0.00	3	11.42	11.35	-3	7,663	-0.04%
2018/10/18	4	11.18	4	11.30	11.20	0	7,659	0.00%
2018/10/17	2	11.30	2	11.40	11.10	0	7,625	0.00%
2018/10/16	2	10.85	2	11.35	11.20	0	7,669	0.00%
2018/10/12	2	10.60	12	11.44	11.40	-10	7,700	-0.13%
2018/10/11	3	11.62	11	11.55	11.55	-8	7,646	-0.10%
2018/10/09	6	12.97	0	0.00	12.80	6	7,611	0.08%
2018/10/05	0	0.00	1	13.60	12.85	-1	7,612	-0.01%
2018/10/04	0	0.00	5	14.05	13.75	-5	7,692	-0.06%
2018/10/03	2	14.20	3	14.05	14.00	-1	7,693	-0.01%
2018/10/02	32	14.72	25	14.43	14.40	7	7,712	0.09%
2018/10/01	47	14.62	44	14.62	14.60	3	7,767	0.04%
2018/09/28	65	14.45	57	14.54	14.75	8	7,659	0.10%
2018/09/27	0	0.00	1	13.95	13.90	-1	7,228	-0.01%
2018/09/26	13	13.89	9	13.89	13.85	4	7,241	0.06%
2018/09/25	5	13.73	7	13.66	13.65	-2	7,153	-0.03%
2018/09/19	5	13.55	0	0.00	13.40	5	7,074	0.07%
2018/09/18	0	0.00	4	13.33	13.30	-4	7,094	-0.06%
2018/09/17	62	13.69	66	13.66	13.65	-4	7,134	-0.06%
2018/09/14	20	13.63	15	13.77	13.85	5	7,143	0.07%
2018/09/13	14	13.69	5	13.70	13.85	9	7,001	0.13%
2018/09/12	32	12.32	29	12.30	12.60	3	6,890	0.04%
2018/09/11	0	0.00	1	12.35	12.50	-1	7,002	-0.01%
2018/09/06	5	14.46	0	0.00	14.20	5	7,189	0.07%
2018/09/05	0	0.00	2	15.15	15.00	-2	7,131	-0.03%
2018/09/04	1	15.00	0	0.00	15.00	1	7,254	0.01%
2018/08/30	0	0.00	3	15.35	15.25	-3	8,257	-0.04%
2018/08/28	0	0.00	95	15.25	15.25	-95	8,573	-1.11%
2018/08/27	10	15.40	0	0.00	15.40	10	8,625	0.12%
2018/08/23	4	15.30	9	15.40	15.25	-5	8,753	-0.06%
2018/08/22	25	15.58	12	15.65	15.60	13	8,874	0.15%
2018/08/21	122	15.89	12	15.70	15.95	110	8,914	1.23%	大買/鉅額交易
2018/08/17	6	15.50	8	15.68	15.30	-2	9,062	-0.02%
2018/08/16	3	15.80	8	15.78	15.80	-5	9,272	-0.05%
2018/08/15	68	15.49	65	15.53	15.30	3	8,860	0.03%
2018/08/14	22	15.63	3	15.72	15.65	19	9,143	0.21%
2018/08/13	147	15.16	144	15.22	15.50	3	9,031	0.03%	大買/大賣/
2018/08/10	35	15.02	22	15.15	15.25	13	8,692	0.15%
2018/08/09	0	0.00	5	14.30	14.55	-5	8,364	-0.06%
2018/08/07	0	0.00	4	14.55	14.60	-4	8,412	-0.05%
2018/08/06	0	14.50	0	0.00	14.40	0	8,487	0.00%
2018/08/02	0	0.00	1	14.80	14.65	-1	8,586	-0.01%
2018/08/01	24	15.14	23	15.17	15.10	1	8,814	0.01%
2018/07/25	0	0.00	1	14.60	14.50	-1	9,023	-0.01%
2018/07/19	1	14.55	0	0.00	14.65	1	9,266	0.01%
2018/07/17	1	14.65	0	0.00	14.40	1	9,437	0.01%
2018/07/13	0	0.00	7	14.85	14.80	-7	9,523	-0.07%
2018/07/12	7	14.67	0	0.00	14.55	7	9,516	0.07%
2018/07/09	4	14.38	3	14.47	14.00	1	9,512	0.01%
2018/07/06	3	15.67	4	15.25	15.35	-1	10,175	-0.01%
2018/07/05	4	16.06	15	16.20	15.70	-11	10,284	-0.11%
2018/06/29	0	0.00	1	16.65	16.75	-1	10,472	-0.01%
2018/06/28	0	0.00	1	16.40	16.50	-1	10,652	-0.01%
2018/06/27	0	0.00	70	16.70	16.50	-70	10,866	-0.64%
2018/06/26	0	0.00	2	16.45	16.60	-2	10,954	-0.02%
2018/06/22	70	17.55	2	17.35	17.35	68	10,985	0.62%
2018/06/21	1	17.85	104	17.94	17.65	-103	10,960	-0.94%	大賣/鉅額交易
2018/06/20	106	17.75	1	18.55	17.80	105	11,059	0.95%	大買/鉅額交易
2018/06/19	0	0.00	1	18.50	18.35	-1	11,059	-0.01%
2018/06/15	9	18.83	14	18.58	18.70	-5	11,049	-0.05%
2018/06/14	2	18.23	0	0.00	18.05	2	10,765	0.02%
2018/06/13	0	0.00	1	18.15	18.10	-1	10,770	-0.01%
2018/06/12	0	0.00	10	18.25	18.25	-10	10,901	-0.09%
2018/06/11	24	19.46	20	19.19	18.95	4	11,008	0.04%
2018/06/08	9	18.98	4	18.61	19.10	5	10,514	0.05%
2018/06/07	1	18.60	13	18.52	18.20	-12	10,240	-0.12%
2018/06/06	15	18.60	18	18.28	18.20	-3	10,180	-0.03%
2018/06/05	4	17.94	21	18.14	17.85	-17	10,018	-0.17%
2018/06/04	1	17.85	21	17.92	17.90	-20	10,002	-0.20%
2018/06/01	0	0.00	9	17.81	17.85	-9	10,038	-0.09%
2018/05/31	3	17.90	2	17.60	17.50	1	10,315	0.01%
2018/05/30	2	17.65	1	17.70	17.60	1	10,292	0.01%
2018/05/29	7	18.24	8	18.05	17.85	-1	10,147	-0.01%
2018/05/28	2	17.80	6	18.16	18.00	-4	10,069	-0.04%
2018/05/25	27	18.56	44	18.54	18.10	-17	10,085	-0.17%
2018/05/24	30	17.95	4	17.99	17.75	26	9,745	0.27%
2018/05/23	15	17.37	18	17.55	17.30	-3	9,606	-0.03%
2018/05/22	36	17.40	438	17.40	17.80	-402	9,825	-4.09%	大賣/鉅額交易
2018/05/21	1	16.05	8	16.23	16.20	-7	9,506	-0.07%
2018/05/18	0	0.00	4	15.70	15.70	-4	9,524	-0.04%
2018/05/16	24	15.97	3	15.95	15.85	21	9,950	0.21%
2018/05/15	3	16.35	11	16.55	16.10	-8	10,144	-0.08%
2018/05/14	2	16.43	4	16.60	16.55	-2	10,497	-0.02%
2018/05/11	428	16.42	6	16.43	16.25	422	10,575	3.99%	大買/鉅額交易
2018/05/10	3	16.30	1	16.25	16.20	2	10,672	0.02%
2018/05/09	0	0.00	4	16.53	16.45	-4	10,885	-0.04%
2018/05/08	11	16.45	10	16.35	16.35	1	10,992	0.01%
2018/05/07	0	0.00	1	16.00	15.90	-1	11,966	-0.01%
2018/05/04	0	0.00	13	15.86	15.80	-13	12,170	-0.11%
2018/05/03	8	16.28	1	16.25	15.90	7	12,251	0.06%
2018/05/02	1	15.75	2	15.70	15.85	-1	12,249	-0.01%
2018/04/30	4	16.14	1	15.95	15.90	3	12,346	0.02%
2018/04/27	0	0.00	1	15.60	15.60	-1	12,556	-0.01%
2018/04/25	0	0.00	5	15.65	16.30	-5	12,815	-0.04%
2018/04/24	7	16.23	2	15.85	15.85	5	13,156	0.04%
2018/04/23	10	17.28	1	17.10	16.90	9	14,917	0.06%
2018/04/20	1	17.85	7	17.90	17.55	-6	15,679	-0.04%
2018/04/18	8	17.76	4	17.73	17.75	4	15,798	0.03%
2018/04/17	1	17.55	2	17.65	17.55	-1	16,022	-0.01%
2018/04/16	1	18.35	0	0.00	18.30	1	16,093	0.01%
2018/04/13	0	0.00	6	18.15	18.15	-6	16,227	-0.04%
2018/04/12	74	19.08	45	19.09	18.50	29	16,365	0.18%
2018/04/11	0	0.00	9	18.47	18.60	-9	15,701	-0.06%
2018/04/10	2	16.90	438	16.80	16.95	-436	15,752	-2.77%	大賣/鉅額交易
2018/04/03	240	16.70	5	16.55	17.00	235	16,127	1.46%	大買/鉅額交易
2018/04/02	13	16.99	6	16.67	16.80	7	16,570	0.04%
2018/03/31	2	16.73	22	16.47	16.55	-20	17,177	-0.12%
2018/03/30	11	17.35	0	0.00	17.10	11	17,208	0.06%
2018/03/29	1	17.70	2	17.75	17.75	-1	17,274	-0.01%
2018/03/28	2	18.30	0	0.00	18.10	2	17,640	0.01%
2018/03/27	2	18.40	1	18.60	18.40	1	18,281	0.01%
2018/03/26	6	18.00	7	17.84	18.15	-1	18,534	-0.01%
2018/03/23	0	0.00	130	17.40	17.60	-130	19,248	-0.68%	大賣/鉅額交易
2018/03/22	1	18.20	0	0.00	18.15	1	20,224	0.00%
2018/03/21	4	19.15	5	19.14	18.95	-1	21,539	0.00%
2018/03/20	0	0.00	4	18.90	18.90	-4	22,813	-0.02%
2018/03/19	1	19.10	132	19.34	18.95	-131	22,827	-0.57%	大賣/鉅額交易
2018/03/16	15	19.46	18	19.40	19.25	-3	22,807	-0.01%
2018/03/15	37	19.30	36	19.35	19.30	1	22,687	0.00%
2018/03/14	0	0.00	5	19.00	18.90	-5	22,511	-0.02%
2018/03/13	11	19.21	12	19.07	19.05	-1	22,560	0.00%
2018/03/12	7	19.01	3	18.95	18.85	4	22,635	0.02%
2018/03/09	6	19.28	5	19.10	19.00	1	22,794	0.00%
2018/03/08	91	19.12	92	19.28	19.05	-1	22,885	0.00%
2018/03/07	11	19.31	11	19.57	18.85	0	23,098	0.00%
2018/03/06	24	19.71	163	19.70	19.50	-139	23,089	-0.60%	大賣/鉅額交易
2018/03/05	10	19.15	34	19.16	19.00	-24	24,155	-0.10%
2018/03/02	0	0.00	6	19.20	19.05	-6	26,818	-0.02%
2018/03/01	5	18.90	7	19.34	19.20	-2	28,230	-0.01%
2018/02/27	160	19.35	159	19.57	19.20	1	28,890	0.00%	大買/大賣/
2018/02/26	1	18.90	2	18.95	18.95	-1	30,922	0.00%
2018/02/23	295	19.27	15	19.37	19.25	280	32,310	0.87%	大買/鉅額交易
2018/02/22	333	19.26	5	19.06	19.35	328	32,584	1.01%	大買/鉅額交易
2018/02/21	3	18.15	497	18.21	18.45	-494	32,760	-1.51%	大賣/鉅額交易
2018/02/12	0	0.00	2	17.40	17.45	-2	32,731	-0.01%
2018/02/09	32	16.45	1	16.60	17.25	31	32,766	0.09%
2018/02/08	467	18.00	8	18.06	17.75	459	32,672	1.40%	大買/鉅額交易
2018/02/07	8	19.59	454	19.39	18.90	-446	32,557	-1.37%	大賣/鉅額交易
2018/02/06	8	19.02	6	19.91	18.85	2	32,463	0.01%
2018/02/05	5	20.45	7	20.76	20.90	-2	32,221	-0.01%
2018/02/02	372	21.53	248	21.74	21.50	124	32,371	0.38%	大買/大賣/鉅額交易
2018/02/01	249	21.52	81	22.15	21.40	168	32,749	0.51%	大買/鉅額交易
2018/01/31	8	21.64	304	22.03	21.65	-296	34,120	-0.87%	大賣/鉅額交易
2018/01/30	514	21.97	198	22.26	21.60	316	36,388	0.87%	大買/大賣/鉅額交易
2018/01/29	54	20.99	12	20.93	21.20	42	37,916	0.11%
2018/01/25	23	20.85	35	20.77	20.30	-12	39,433	-0.03%
2018/01/24	30	20.98	67	20.93	20.90	-37	39,723	-0.09%
2018/01/23	43	21.57	41	20.94	20.65	2	39,770	0.01%
2018/01/22	14	20.61	24	20.59	20.50	-10	39,783	-0.03%
2018/01/19	3	21.07	12	20.97	21.00	-9	40,304	-0.02%
2018/01/18	14	21.40	15	21.33	20.90	-1	40,401	0.00%
2018/01/17	113	22.18	60	22.04	21.85	53	40,078	0.13%	大買/
2018/01/16	78	21.12	32	21.25	21.85	46	38,351	0.12%
2018/01/15	2	20.00	0	0.00	19.90	2	37,552	0.01%
2018/01/12	2	20.40	4	20.10	19.90	-2	37,450	-0.01%
2018/01/11	4	20.24	3	20.08	19.90	1	37,492	0.00%
2018/01/10	3	19.90	1	19.65	19.50	2	37,260	0.01%
2018/01/09	1	19.75	17	19.60	19.55	-16	37,265	-0.04%
2018/01/08	4	19.96	0	0.00	19.95	4	37,090	0.01%
2018/01/05	1	21.10	16	21.15	20.75	-15	36,890	-0.04%
2018/01/04	13	20.90	6	21.05	20.90	7	36,732	0.02%
2018/01/03	7	20.93	0	0.00	20.85	7	36,515	0.02%
2018/01/02	24	20.34	21	20.22	20.35	3	36,121	0.01%