鼎元 (2426)-元富-城東券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
18.70
漲跌
▲0.45
漲幅
+2.47%
成交量
1,885張
產業
上市光電類股
359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

鼎元 (2426)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	0	0.00	4	18.20	18.25	-4	525	-0.76%
2024/05/23	2	17.80	0	0.00	17.85	2	537	0.37%
2024/05/22	0	0.00	2	18.10	18.10	-2	545	-0.37%
2024/05/21	2	17.95	0	0.00	18.10	2	562	0.36%
2024/05/20	4	18.15	17	18.48	18.15	-13	572	-2.27%
2024/05/17	1	17.80	3	17.95	17.80	-2	558	-0.36%
2024/05/16	10	17.45	0	0.00	17.60	10	595	1.68%
2024/05/13	1	17.20	0	0.00	17.25	1	628	0.16%
2024/05/06	0	17.55	0	0.00	17.50	0	634	0.00%
2024/04/30	0	17.40	0	0.00	17.50	0	657	0.00%
2024/04/15	0	17.95	0	0.00	17.75	0	787	0.00%
2024/04/12	2	18.00	0	0.00	17.90	2	783	0.26%
2024/04/10	1	18.20	0	0.00	18.25	1	781	0.13%
2024/04/03	1	18.00	0	0.00	17.95	1	771	0.13%
2024/04/02	0	0.00	1	18.05	18.05	-1	770	-0.13%
2024/03/29	0	0.00	1.1	17.90	18.00	-1.1	770	-0.14%
2024/03/27	1	18.10	0	0.00	18.15	1	771	0.13%
2024/03/13	3	18.05	0	0.00	18.10	3	776	0.39%
2024/03/12	0	18.50	0	0.00	18.45	0	761	0.00%
2024/03/11	0	18.40	0	0.00	18.40	0	756	0.00%
2024/03/08	3	18.40	0	0.00	18.40	3	750	0.40%
2024/03/07	3	18.70	0	0.00	18.60	3	741	0.40%
2024/03/05	2	19.00	0	0.00	19.00	2	726	0.28%
2024/03/04	0	19.23	0	19.20	19.10	0	718	0.00%
2024/03/01	18	19.26	0	0.00	19.20	18	709	2.54%
2024/02/29	2	19.50	0	0.00	19.70	2	698	0.29%
2024/02/27	1	19.60	11	20.00	19.55	-10	699	-1.43%
2024/02/26	2	19.73	0	0.00	19.75	2	706	0.28%
2024/02/23	2	19.80	2	20.10	19.85	0	703	0.00%
2024/02/22	0	0.00	3	20.12	20.00	-3	696	-0.43%
2024/02/21	2	19.70	0	0.00	19.85	2	680	0.29%
2024/02/20	0	0.00	45	19.85	19.85	-45	672	-6.69%
2024/02/19	3	20.18	10	20.16	20.15	-7	659	-1.06%
2024/02/16	10	19.30	3	19.42	19.45	7	623	1.12%
2024/02/15	0	0.00	3	19.22	19.15	-3	597	-0.50%
2024/02/05	1	18.65	0	0.00	18.60	1	585	0.17%
2024/01/31	2	18.50	0	0.00	18.60	2	592	0.34%
2024/01/30	5	18.67	0	0.00	18.60	5	594	0.84%
2024/01/29	0	0.00	3	19.05	19.00	-3	592	-0.51%
2024/01/25	0	0.00	1	19.15	19.15	-1	586	-0.17%
2024/01/24	0	0.00	1	18.95	18.90	-1	577	-0.17%
2024/01/23	0	0.00	2	18.95	18.95	-2	578	-0.35%
2024/01/19	4	18.40	0	0.00	18.45	4	574	0.70%
2024/01/15	5	19.15	16	19.28	19.15	-11	591	-1.86%
2024/01/12	25	19.07	16	18.79	18.75	9	576	1.56%
2024/01/11	11	18.46	5	18.86	19.00	6	553	1.08%
2024/01/10	0	0.00	21	18.67	18.50	-21	486	-4.32%
2024/01/04	2	18.15	0	0.00	18.15	2	633	0.32%
2024/01/03	7	18.30	0	0.00	18.35	7	630	1.11%
2023/12/29	3	18.45	0	0.00	18.60	3	623	0.48%
2023/12/26	0	0.00	2	18.80	18.80	-2	623	-0.32%
2023/12/25	2	18.30	0	0.00	18.55	2	618	0.32%
2023/12/22	5	18.68	0	0.00	18.55	5	613	0.81%
2023/12/21	1	18.85	0	0.00	18.80	1	612	0.16%
2023/12/20	1	19.05	0	0.00	19.10	1	617	0.16%
2023/12/19	2	18.90	0	0.00	19.10	2	638	0.31%
2023/12/18	0	0.00	3	19.45	19.25	-3	666	-0.45%
2023/12/14	3	19.13	0	19.20	19.15	3	650	0.46%
2023/12/13	0	0.00	2	19.25	19.20	-2	642	-0.31%
2023/12/12	2	19.05	4	19.23	19.05	-2	644	-0.31%
2023/12/08	1	18.70	0	0.00	18.65	1	698	0.14%
2023/12/07	2	18.75	0	0.00	18.75	2	696	0.29%
2023/11/30	0	0.00	11	19.05	19.00	-11	696	-1.58%
2023/11/29	2	18.85	0	0.00	18.85	2	694	0.29%
2023/11/27	0	0.00	7	19.10	18.80	-7	697	-1.00%
2023/11/24	3	18.95	0	0.00	19.00	3	697	0.43%
2023/11/22	0	0.00	4	18.95	18.80	-4	674	-0.59%
2023/11/21	2	18.55	0	0.00	18.70	2	669	0.30%
2023/11/20	0	0.00	2	18.65	18.55	-2	667	-0.30%
2023/11/17	2	18.30	0	0.00	18.45	2	663	0.30%
2023/11/16	0	18.10	0	0.00	18.45	0	658	0.00%
2023/11/15	0	0.00	2	18.45	18.35	-2	660	-0.30%
2023/11/09	2	17.90	0	0.00	18.00	2	662	0.30%
2023/11/01	10	17.90	2	18.30	18.00	8	715	1.12%
2023/10/31	4	18.05	0	0.00	18.00	4	737	0.54%
2023/10/27	8	18.65	0	0.00	18.50	8	881	0.91%
2023/10/25	0	0.00	10	19.15	18.95	-10	1,140	-0.88%
2023/10/24	0	0.00	2	19.00	18.95	-2	1,133	-0.18%
2023/10/20	0	0.00	1	18.20	18.20	-1	1,111	-0.09%
2023/10/19	12	18.00	0	0.00	18.10	12	1,116	1.07%
2023/10/17	0	0.00	2	18.35	18.20	-2	1,132	-0.18%
2023/10/16	0	0.00	3	18.58	18.45	-3	1,145	-0.26%
2023/10/13	2	19.20	42	18.37	18.80	-40	1,128	-3.55%
2023/10/11	13	17.50	0	0.00	17.45	13	1,034	1.26%
2023/10/04	2	17.65	0	0.00	17.65	2	1,057	0.19%
2023/10/03	2	17.85	2	18.15	17.85	0	1,079	0.00%
2023/09/28	4	17.85	2	18.05	17.85	2	1,106	0.18%
2023/09/26	13	17.85	10	17.85	17.85	3	1,118	0.27%
2023/09/22	3	18.13	13	18.29	18.45	-10	1,117	-0.89%
2023/09/21	10	17.90	9	18.29	17.85	1	1,096	0.09%
2023/09/20	10	17.83	0	0.00	17.80	10	1,064	0.94%
2023/09/19	0	0.00	1	18.00	18.00	-1	1,069	-0.09%
2023/09/15	1	18.20	0	0.00	18.20	1	1,080	0.09%
2023/09/14	5	18.41	24	18.55	18.25	-19	1,079	-1.76%
2023/09/08	12	17.83	0	0.00	17.90	12	1,027	1.17%
2023/09/07	6	18.05	0	0.00	17.95	6	1,029	0.58%
2023/09/05	0	0.00	8	18.43	18.50	-8	1,032	-0.78%
2023/09/01	0	0.00	9	18.29	18.30	-9	1,040	-0.86%
2023/08/31	0	0.00	11	18.00	18.05	-11	1,041	-1.06%
2023/08/30	0	0.00	3	17.82	17.85	-3	1,046	-0.29%
2023/08/28	19	17.64	1	17.85	17.55	18	1,061	1.70%
2023/08/25	10	17.70	8	17.77	17.65	2	1,064	0.19%
2023/08/24	20	17.75	0	0.00	17.50	20	1,081	1.85%
2023/08/22	6	17.40	0	0.00	17.40	6	1,088	0.55%
2023/08/21	3	17.45	0	0.00	17.60	3	1,088	0.28%
2023/08/18	3	17.30	0	0.00	17.30	3	1,087	0.28%
2023/08/17	5	17.15	5	17.60	17.60	0	1,086	0.00%
2023/08/15	2	17.85	2	18.00	17.80	0	1,079	0.00%
2023/08/14	8	17.59	0	0.00	17.60	8	1,078	0.74%
2023/08/10	4	18.22	0	0.00	18.25	4	1,061	0.38%
2023/08/08	4	18.80	0	0.00	18.80	4	1,040	0.38%
2023/08/07	3	19.15	0	0.00	19.20	3	1,028	0.29%
2023/08/04	6	19.20	0	0.00	19.25	6	1,021	0.59%
2023/08/02	2	19.70	0	0.00	19.70	2	998	0.20%
2023/08/01	21	20.53	0	0.00	20.10	21	965	2.17%
2023/07/31	8	21.28	11	20.99	21.60	-3	862	-0.35%
2023/07/28	1	19.65	7	19.59	19.65	-6	642	-0.93%
2023/07/27	0	0.00	4	18.93	18.95	-4	603	-0.66%
2023/07/26	0	0.00	1	18.70	18.55	-1	600	-0.17%
2023/07/24	3	18.72	0	0.00	18.65	3	599	0.50%
2023/07/20	0	0.00	2	19.25	19.45	-2	604	-0.33%
2023/07/19	5	19.15	4	19.15	19.05	1	597	0.17%
2023/07/18	2	18.90	0	0.00	18.90	2	600	0.33%
2023/07/17	12	19.20	14	19.23	19.15	-2	605	-0.33%
2023/07/14	2	18.45	0	0.00	18.45	2	583	0.34%
2023/07/13	2	18.55	0	0.00	18.45	2	601	0.33%
2023/07/12	3	18.95	0	0.00	18.55	3	608	0.49%
2023/07/07	1	18.75	0	0.00	18.55	1	616	0.16%
2023/07/06	0	0.00	3	19.15	18.95	-3	624	-0.48%
2023/07/04	0	0.00	1	18.50	18.60	-1	640	-0.16%
2023/07/03	2	18.35	10.2	18.45	18.40	-8.2	637	-1.29%
2023/06/30	0	0.00	8	18.33	18.35	-8	647	-1.23%
2023/06/26	9	18.76	0	0.00	18.65	9	780	1.15%
2023/06/16	0	18.30	0	0.00	18.45	0	781	0.00%
2023/06/13	1	18.50	0	0.00	18.50	1	778	0.13%
2023/06/06	1	18.80	2	18.85	18.80	-1	779	-0.13%
2023/06/02	0	0.00	8	18.90	18.85	-8	783	-1.02%
2023/06/01	3	19.00	6	19.03	18.80	-3	792	-0.38%
2023/05/31	1	18.70	2	18.75	18.70	-1	790	-0.13%
2023/05/30	3	18.85	5	18.77	18.85	-2	785	-0.25%
2023/05/23	0	0.00	6	18.35	18.30	-6	788	-0.76%
2023/05/18	3	18.15	0	0.00	18.10	3	795	0.38%
2023/05/17	0	0.00	1	18.10	18.10	-1	793	-0.13%
2023/05/11	0	0.00	1	17.95	17.95	-1	782	-0.13%
2023/05/08	1	18.30	0	0.00	18.25	1	780	0.13%
2023/05/05	10	18.40	3	18.55	18.40	7	777	0.90%
2023/05/02	4	18.15	0	0.00	18.10	4	770	0.52%
2023/04/28	1	18.15	1	18.10	18.15	0	770	0.00%
2023/04/27	2	17.95	0	0.00	18.05	2	764	0.26%
2023/04/25	1	18.05	0	0.00	17.95	1	756	0.13%
2023/04/24	2	18.40	0	0.00	18.55	2	744	0.27%
2023/04/21	4	18.34	0	0.00	18.25	4	736	0.54%
2023/04/20	1	19.05	0	0.00	18.95	1	716	0.14%
2023/04/17	0	0.00	4	19.40	19.35	-4	684	-0.58%
2023/04/14	3	19.20	2	19.20	19.15	1	669	0.15%
2023/04/13	0	0.00	1	19.30	19.15	-1	650	-0.15%
2023/04/12	0	0.00	4	19.39	19.35	-4	638	-0.63%
2023/04/11	3	19.25	0	0.00	19.20	3	621	0.48%
2023/04/10	4	19.25	7	19.30	19.20	-3	606	-0.49%
2023/04/06	1	18.45	0	0.00	18.45	1	561	0.18%
2023/03/31	7	18.62	0	0.00	18.65	7	556	1.26%
2023/03/30	1	18.90	0	0.00	18.95	1	536	0.19%
2023/03/29	18	19.54	18	19.48	19.15	0	478	0.00%
2023/03/28	0	18.45	0	0.00	18.25	0	405	0.00%
2023/03/27	3	18.65	0	0.00	18.55	3	399	0.75%
2023/03/24	3	18.65	3	18.65	18.45	0	391	0.00%
2023/03/23	0	18.35	2	18.20	18.25	-2	378	-0.53%
2023/03/22	0	0.00	3	18.30	18.25	-3	377	-0.79%
2023/03/21	3	18.35	0	0.00	18.10	3	372	0.81%
2023/03/17	0	0.00	7	17.90	17.90	-7	363	-1.93%
2023/03/15	2	17.95	0	0.00	17.80	2	361	0.55%
2023/03/14	0	17.82	0	0.00	17.65	0	361	0.00%
2023/03/13	0	17.90	0	0.00	17.75	0	361	0.00%
2023/03/09	2	18.33	0	0.00	18.25	2	355	0.56%
2023/03/08	0	0.00	10	18.65	18.65	-10	355	-2.82%
2023/03/06	0	0.00	2	18.55	18.50	-2	341	-0.59%
2023/03/02	0	17.80	0	0.00	17.90	0	324	0.00%
2023/02/21	1	18.00	1	18.35	18.00	0	310	0.00%
2023/02/20	2	17.90	0	0.00	17.90	2	303	0.66%
2023/02/15	0	0.00	2	17.55	17.35	-2	308	-0.65%
2023/02/14	0	0.00	2	17.45	17.40	-2	314	-0.64%
2023/02/13	0	0.00	6	17.15	17.25	-6	323	-1.85%
2023/02/10	4	17.39	0	0.00	17.25	4	328	1.22%
2023/02/09	0	17.80	0	0.00	17.65	0	332	0.00%
2023/02/07	0	17.40	2	17.75	17.70	-2	338	-0.59%
2023/02/06	2	17.48	0	0.00	17.45	2	338	0.59%
2023/02/02	13	17.75	0	0.00	17.95	13	334	3.89%
2023/02/01	0	0.00	2	17.43	17.50	-2	331	-0.60%
2023/01/31	0	0.00	4	17.23	17.20	-4	358	-1.12%
2023/01/13	2	16.75	0	0.00	16.85	2	362	0.55%
2023/01/12	4	17.10	0	0.00	17.10	4	380	1.05%
2023/01/04	0	0.00	2	16.75	16.75	-2	386	-0.52%
2022/12/29	2	16.50	0	0.00	16.60	2	397	0.50%
2022/12/28	0	16.90	0	0.00	16.75	0	401	0.00%
2022/12/23	1	16.70	1	16.90	16.90	0	409	0.00%
2022/12/21	0	0.00	3	17.02	16.90	-3	437	-0.69%
2022/12/20	3	16.83	0	0.00	16.85	3	442	0.68%
2022/12/05	6	18.50	0	0.00	18.30	6	505	1.19%
2022/12/02	4	18.38	0	0.00	18.25	4	504	0.79%
2022/12/01	0	0.00	6	18.40	18.35	-6	507	-1.18%
2022/11/30	6	18.17	0	0.00	18.05	6	508	1.18%
2022/11/29	0.1	17.55	0	0.00	17.65	0.1	510	0.02%
2022/11/22	0	0.00	0	17.40	17.40	0	518	0.00%
2022/11/18	2	17.45	0	0.00	17.25	2	518	0.39%
2022/11/04	0	0.00	3	16.10	16.25	-3	605	-0.50%
2022/11/03	0	0.00	2	15.95	16.00	-2	611	-0.33%
2022/11/02	0	0.00	2	15.75	15.75	-2	626	-0.32%
2022/11/01	0	0.00	9	15.40	15.50	-9	709	-1.27%
2022/10/31	9	15.25	0	0.00	15.20	9	777	1.16%
2022/10/28	4	15.15	0	0.00	15.05	4	784	0.51%
2022/10/27	0	0.00	19	15.70	15.55	-19	784	-2.42%
2022/10/25	9	15.55	0	0.00	15.20	9	759	1.18%
2022/10/24	0	0.00	2	15.75	15.40	-2	759	-0.26%
2022/10/20	3	15.50	3	15.65	15.65	0	761	0.00%
2022/10/19	2	15.95	2	16.30	15.95	0	746	0.00%
2022/10/18	0	0.00	9	15.86	15.90	-9	743	-1.21%
2022/10/17	22	15.50	9	15.55	15.65	13	747	1.74%
2022/10/14	0	0.00	19	15.67	15.85	-19	752	-2.52%
2022/10/13	6	14.93	0	0.00	14.75	6	753	0.80%
2022/10/06	2	16.20	2	16.40	16.20	0	746	0.00%
2022/10/05	6	16.20	4	16.55	16.20	2	747	0.27%
2022/10/03	0	0.00	2	15.70	15.65	-2	750	-0.27%
2022/09/29	0	0.00	2	15.50	15.45	-2	767	-0.26%
2022/09/28	4	14.83	0	0.00	14.70	4	768	0.52%
2022/09/26	8	15.96	0	0.00	15.70	8	775	1.03%
2022/09/23	2	17.30	0	0.00	17.10	2	782	0.26%
2022/09/19	3	17.75	0	0.00	17.75	3	802	0.37%
2022/09/15	0	0.00	8	18.37	18.20	-8	818	-0.98%
2022/09/12	8	18.11	22	18.63	18.05	-14	844	-1.66%
2022/09/06	3	17.50	0	0.00	17.35	3	829	0.36%
2022/09/05	2	17.90	2	17.95	17.80	0	827	0.00%
2022/09/01	0	18.45	0	0.00	18.35	0	827	0.00%
2022/08/31	2	18.80	5	18.71	18.75	-3	824	-0.36%
2022/08/30	1	18.40	0	0.00	18.40	1	822	0.12%
2022/08/29	4	18.20	0	0.00	18.25	4	824	0.49%
2022/08/26	1	18.85	0	0.00	18.85	1	820	0.12%
2022/08/23	3	18.35	0	0.00	18.40	3	835	0.36%
2022/08/22	2	18.60	0	0.00	18.55	2	833	0.24%
2022/08/19	0	0.00	0	19.00	18.85	0	830	0.00%
2022/08/18	9	18.73	3	18.85	18.90	6	826	0.73%
2022/08/17	2	19.75	3	19.85	19.95	-1	794	-0.13%
2022/08/16	17	19.73	1	19.75	19.65	16	769	2.08%
2022/08/15	4	19.66	0	0.00	19.75	4	754	0.53%
2022/08/11	4	19.25	1	19.40	19.25	3	740	0.41%
2022/08/09	4	19.01	0	0.00	19.15	4	739	0.54%
2022/08/08	25	19.86	11	20.18	19.45	14	729	1.92%
2022/08/05	1	19.80	41	19.54	19.80	-40	651	-6.14%
2022/08/02	4	18.38	0	0.00	18.35	4	602	0.66%
2022/07/28	0	0.00	0	19.00	18.85	0	612	0.00%
2022/07/26	2	19.00	0	0.00	18.90	2	615	0.32%
2022/07/25	3	19.50	0	0.00	19.40	3	615	0.49%
2022/07/22	6	19.70	3	19.70	19.40	3	622	0.48%
2022/07/14	0	0.00	2	18.65	18.60	-2	668	-0.30%
2022/07/08	0	0.00	4	18.98	18.95	-4	717	-0.56%
2022/07/07	0	0.00	6	18.47	18.45	-6	716	-0.84%
2022/07/06	4	17.90	0	0.00	17.75	4	726	0.55%
2022/07/05	0	0.00	2	18.00	18.55	-2	745	-0.27%
2022/07/01	4	18.40	0	0.00	17.50	4	752	0.53%
2022/06/30	1	19.70	0	0.00	19.20	1	737	0.14%
2022/06/28	3	20.75	0	0.00	20.35	3	738	0.41%
2022/06/27	0	0.00	3	20.50	20.65	-3	750	-0.40%
2022/06/24	8	20.31	8	20.46	20.15	0	764	0.00%
2022/06/23	0	0.00	4	19.70	19.65	-4	762	-0.52%
2022/06/22	3	20.00	0	0.00	19.60	3	768	0.39%
2022/06/21	3	20.10	3	20.25	20.40	0	768	0.00%
2022/06/20	3	19.50	0	0.00	19.35	3	769	0.39%
2022/06/16	6	21.19	0	0.00	20.95	6	772	0.78%
2022/06/13	0	0.00	2	21.60	21.35	-2	836	-0.24%
2022/06/09	2	22.50	0	0.00	22.30	2	861	0.23%
2022/06/01	2	22.85	0	0.00	22.75	2	986	0.20%
2022/05/31	0	0.00	1	22.50	22.55	-1	1,008	-0.10%
2022/05/17	0	0.00	1	21.15	21.60	-1	1,448	-0.07%
2022/05/16	2	20.93	0	0.00	20.90	2	1,508	0.13%
2022/05/06	2	21.90	0	0.00	22.30	2	2,356	0.08%
2022/04/27	0	0.00	1	21.00	21.10	-1	3,157	-0.03%
2022/04/25	2	22.20	0	0.00	22.15	2	3,609	0.06%
2022/04/22	2	23.00	20	23.05	23.05	-18	3,879	-0.46%
2022/04/20	1	23.10	0	0.00	23.25	1	4,475	0.02%
2022/04/15	15	22.89	0	0.00	22.85	15	5,316	0.28%
2022/04/14	2	23.70	0	0.00	23.55	2	5,363	0.04%
2022/04/13	8	23.95	0	0.00	24.00	8	5,386	0.15%
2022/04/11	4	24.30	0	0.00	24.05	4	5,438	0.07%
2022/04/08	1	24.90	3	25.13	25.10	-2	5,443	-0.04%
2022/04/07	4	25.00	0	0.00	24.90	4	5,472	0.07%
2022/04/06	0.8	25.65	6	25.61	25.60	-5.1	5,496	-0.09%
2022/04/01	0	25.93	0	0.00	25.90	0	5,572	0.00%
2022/03/31	2	26.25	0	0.00	26.20	2	5,708	0.04%
2022/03/29	1	26.60	1	26.90	26.50	0	6,485	0.00%
2022/03/25	1	26.30	0	0.00	26.30	1	6,526	0.02%
2022/03/24	3	26.45	3	26.65	26.60	0	6,539	0.00%
2022/03/23	2	26.63	3	26.90	26.70	-1	6,589	-0.02%
2022/03/21	3	26.60	0	0.00	26.60	3	6,675	0.04%
2022/03/18	0	26.30	7	26.49	26.85	-7	6,775	-0.10%
2022/03/16	2	25.68	0	0.00	25.55	2	7,009	0.03%
2022/03/08	1	24.95	1	24.40	24.10	0	9,496	0.00%
2022/03/04	3	26.30	1	26.15	26.30	2	9,613	0.02%
2022/03/03	2	26.65	0	0.00	26.60	2	9,697	0.02%
2022/03/01	0	0.00	7	26.49	26.60	-7	9,921	-0.07%
2022/02/25	6	26.21	1	26.20	26.15	5	10,054	0.05%
2022/02/24	1	26.20	39	26.35	26.40	-38	10,479	-0.36%
2022/02/23	0	0.00	2	27.15	27.45	-2	10,726	-0.02%
2022/02/18	2	27.20	3	27.25	27.35	-1	11,849	-0.01%
2022/02/17	1	27.65	1	27.60	27.75	0	11,849	0.00%
2022/02/16	4	28.29	1	28.45	28.05	3	11,889	0.03%
2022/02/15	5	28.31	0	0.00	28.05	5	11,860	0.04%
2022/02/11	2	29.45	0	0.00	29.15	2	11,726	0.02%
2022/02/10	1	29.15	2	29.00	29.05	-1	11,467	-0.01%
2022/02/09	3	28.80	8	28.49	29.30	-5	11,339	-0.04%
2022/02/08	0	0.00	11	27.30	27.60	-11	11,185	-0.10%
2022/01/25	2	26.15	2	26.35	26.15	0	11,375	0.00%
2022/01/24	4	27.15	0	0.00	27.15	4	11,755	0.03%
2022/01/21	10	29.06	9	29.08	28.15	1	11,747	0.01%
2022/01/20	17	29.69	26	29.97	29.80	-9	11,604	-0.08%
2022/01/19	10	29.59	14	29.60	29.50	-4	11,469	-0.03%
2022/01/18	3	29.75	24	29.54	29.00	-21	11,614	-0.18%
2022/01/17	27	29.59	9	29.50	29.80	18	11,613	0.15%
2022/01/14	14	28.95	5	29.22	29.30	9	11,349	0.08%
2022/01/13	12	29.03	4	29.23	28.80	8	11,118	0.07%
2022/01/12	4	29.09	14	29.11	29.40	-10	10,793	-0.09%
2022/01/11	4	28.43	12	28.52	28.00	-8	10,303	-0.08%
2022/01/10	1	27.65	10	27.47	27.55	-9	10,022	-0.09%
2022/01/07	7	26.85	3	26.82	26.70	4	9,973	0.04%
2022/01/06	0	0.00	1	27.85	27.55	-1	9,912	-0.01%
2022/01/05	12	28.18	0	0.00	27.80	12	9,891	0.12%
2022/01/04	3	28.12	1	28.30	28.05	2	9,874	0.02%
2021/12/30	1	28.30	1	28.30	28.35	0	9,832	0.00%
2021/12/29	0	28.55	6	28.58	28.60	-6	9,809	-0.06%
2021/12/28	12	28.77	14	29.10	28.60	-2	9,793	-0.02%
2021/12/27	15	29.05	0	0.00	29.05	15	9,747	0.15%
2021/12/24	9	29.42	15	29.65	29.70	-6	9,637	-0.06%
2021/12/23	19	29.27	41	29.35	29.00	-22	9,274	-0.24%
2021/12/22	0	28.10	0	0.00	28.00	0	8,888	0.00%
2021/12/21	1	27.95	1	28.30	28.15	0	8,859	0.00%
2021/12/20	0	27.70	6	27.97	27.65	-6	8,833	-0.07%
2021/12/17	2	27.85	6	27.87	27.85	-4	8,817	-0.05%
2021/12/16	2	28.35	2	28.60	28.35	0	8,766	0.00%
2021/12/14	7	28.12	2	27.85	27.85	5	8,675	0.06%
2021/12/13	4	28.79	9	28.94	28.95	-5	8,582	-0.06%
2021/12/10	1	27.80	2	27.85	27.85	-1	8,394	-0.01%
2021/12/09	8	28.54	15	28.16	28.10	-7	8,321	-0.08%
2021/12/08	42	29.09	69	28.68	28.50	-27	8,188	-0.33%
2021/12/07	120	30.93	34	29.37	28.80	86	7,864	1.09%	大買/
2021/12/06	2	29.90	34	31.10	31.90	-32	6,609	-0.48%
2021/12/03	16	29.04	28	29.06	29.00	-12	6,148	-0.20%
2021/12/02	14	27.94	0	0.00	27.65	14	5,926	0.24%
2021/12/01	5	27.83	21	28.46	28.65	-16	5,864	-0.27%
2021/11/30	12	27.88	13	27.99	27.80	-1	5,791	-0.02%
2021/11/29	6	26.51	6	26.98	27.00	0	5,730	0.00%
2021/11/26	8	27.03	22	27.66	26.55	-14	5,759	-0.24%
2021/11/25	11	28.53	8	28.57	28.50	3	5,614	0.05%
2021/11/24	22	28.49	19	28.44	28.95	3	5,525	0.05%
2021/11/23	58	29.76	23	29.24	28.20	35	5,386	0.65%
2021/11/22	26	28.80	9	28.53	28.10	17	4,921	0.35%
2021/11/19	19	28.84	34	28.86	28.90	-15	4,740	-0.32%
2021/11/18	9	27.75	16.1	27.92	27.50	-7.1	4,093	-0.17%
2021/11/17	27	27.68	51	27.64	27.55	-24	3,850	-0.62%
2021/11/16	5	26.70	5	26.57	26.95	0	3,583	0.00%
2021/11/15	1	27.00	5	26.88	27.10	-4	3,562	-0.11%
2021/11/12	7	26.13	13	26.39	26.20	-6	3,550	-0.17%
2021/11/11	8	26.07	3	26.45	25.80	5	3,616	0.14%
2021/11/10	0	0.00	3	26.00	26.15	-3	3,775	-0.08%
2021/11/09	0	0.00	1	26.15	25.85	-1	4,017	-0.02%
2021/11/08	0	0.00	1	25.80	25.80	-1	4,031	-0.02%
2021/11/05	9	25.28	3	25.43	25.40	6	4,099	0.15%
2021/11/04	10	26.16	5	26.45	26.00	5	4,147	0.12%
2021/11/03	7	25.99	0	0.00	25.90	7	4,142	0.17%
2021/11/02	25	26.99	10	26.59	26.45	15	4,150	0.36%
2021/11/01	32	28.45	59	28.01	28.65	-27	3,976	-0.68%
2021/10/29	0	0.00	7	26.60	26.20	-7	3,590	-0.19%
2021/10/27	1	26.25	4	26.45	26.40	-3	3,619	-0.08%
2021/10/26	11	25.57	10	25.94	25.60	1	3,550	0.03%
2021/10/25	3	25.00	14	24.95	25.40	-11	3,268	-0.34%
2021/10/21	0	0.00	3	23.55	23.60	-3	3,695	-0.08%
2021/10/15	0	0.00	3	21.90	21.95	-3	5,311	-0.06%
2021/10/14	1	20.75	0	0.00	21.15	1	5,366	0.02%
2021/10/13	1	21.45	0	0.00	20.95	1	5,430	0.02%
2021/10/07	0	0.00	8	21.80	22.05	-8	5,838	-0.14%
2021/10/06	2	21.10	2	21.65	21.10	0	6,006	0.00%
2021/10/05	0	0.00	4	21.33	21.35	-4	6,225	-0.06%
2021/10/04	0	21.05	3	21.22	20.50	-3	6,249	-0.05%
2021/10/01	7	21.87	0	0.00	21.60	7	6,247	0.11%
2021/09/29	4	22.70	0	0.00	22.65	4	6,305	0.06%
2021/09/28	1	23.35	0	0.00	23.50	1	6,381	0.02%
2021/09/24	25	23.42	27	23.31	23.30	-2	6,444	-0.03%
2021/09/22	1	22.75	0	0.00	22.75	1	6,497	0.02%
2021/09/16	2	23.40	0	0.00	23.15	2	6,532	0.03%
2021/09/15	2	23.35	1	23.55	23.55	1	6,536	0.02%
2021/09/14	1	23.70	0	0.00	23.60	1	6,554	0.02%
2021/09/09	0	0.00	2	23.88	23.95	-2	6,640	-0.03%
2021/09/08	3	23.47	0	0.00	23.40	3	6,659	0.05%
2021/09/02	6	25.15	10	25.19	24.80	-4	6,647	-0.06%
2021/09/01	3	25.65	12	25.24	25.55	-9	6,695	-0.13%
2021/08/31	14	24.40	0	0.00	24.40	14	6,575	0.21%
2021/08/30	0	0.00	5.4	24.49	24.20	-5.4	6,625	-0.08%
2021/08/26	5	24.04	1	24.15	23.95	4	6,715	0.06%
2021/08/25	1	24.35	14.2	24.03	24.10	-13.2	6,763	-0.20%
2021/08/24	1	23.05	12	23.75	23.05	-11	6,679	-0.16%
2021/08/23	2	23.50	2	23.35	23.65	0	6,988	0.00%
2021/08/20	1	22.70	0	0.00	22.55	1	7,072	0.01%
2021/08/19	18	23.36	3	23.05	22.90	15	7,061	0.21%
2021/08/18	11	22.89	3	23.65	24.30	8	7,053	0.11%
2021/08/17	3	24.30	0	0.00	23.65	3	7,027	0.04%
2021/08/16	2	24.80	207	24.36	25.00	-205	6,964	-2.94%	大賣/鉅額交易
2021/08/13	280	25.55	79	24.92	24.20	201	6,819	2.95%	大買/鉅額交易
2021/08/11	18	24.31	25	24.30	24.10	-7	6,638	-0.11%
2021/08/10	10	25.08	7	25.35	25.25	3	6,620	0.05%
2021/08/09	18	26.75	3	26.82	26.20	15	6,637	0.23%
2021/08/06	6.2	26.91	2	26.80	26.75	4.2	6,667	0.06%
2021/08/05	2.2	27.52	21	27.80	27.65	-18.8	6,726	-0.28%
2021/08/04	9.2	27.84	25	27.62	27.60	-15.8	6,850	-0.23%
2021/08/03	59	27.51	19	27.48	27.60	40	6,884	0.58%
2021/08/02	0	0.00	6.5	26.69	26.85	-6.5	6,823	-0.10%
2021/07/30	33	26.68	7	27.05	26.00	26	6,951	0.37%
2021/07/29	15	26.74	3	26.70	26.75	12	6,891	0.17%
2021/07/28	35	26.48	40	26.48	26.75	-5	6,839	-0.07%
2021/07/27	41	29.07	280	28.56	28.00	-239	6,789	-3.52%	大賣/鉅額交易
2021/07/26	304	29.43	22	30.07	30.70	282	6,416	4.39%	大買/鉅額交易
2021/07/23	14	28.23	47.3	27.73	28.45	-33.3	5,689	-0.59%
2021/07/22	5	25.54	16	25.59	25.90	-11	5,299	-0.21%
2021/07/21	36	24.58	1	24.55	24.55	35	5,350	0.65%
2021/07/20	5	25.62	1	25.65	25.40	4	5,471	0.07%
2021/07/19	9	26.72	30	26.75	26.55	-21	5,504	-0.38%
2021/07/16	11.3	27.38	13	27.42	27.25	-1.7	5,701	-0.03%
2021/07/15	26	27.21	16	27.11	27.10	10	5,995	0.17%
2021/07/14	4	26.74	18	27.08	27.40	-14	5,970	-0.23%
2021/07/13	17	27.16	5	27.41	26.30	12	5,905	0.20%
2021/07/12	10	27.28	41	27.58	28.00	-31	5,795	-0.53%
2021/07/09	2	26.05	5	26.60	26.50	-3	5,735	-0.05%
2021/07/08	6	26.40	7	26.65	26.40	-1	5,862	-0.02%
2021/07/07	2	26.25	2	26.65	26.10	0	6,010	0.00%
2021/07/06	13	26.58	1	26.75	26.35	12	6,198	0.19%
2021/07/05	10	26.71	20	26.64	27.00	-10	6,531	-0.15%
2021/07/02	7	25.78	2	25.58	25.75	5	6,555	0.08%
2021/07/01	5	25.26	0	0.00	25.00	5	6,703	0.07%
2021/06/30	0	0.00	12	25.28	25.25	-12	7,014	-0.17%
2021/06/29	4	25.34	0	0.00	25.05	4	7,346	0.05%
2021/06/24	0	0.00	0	25.40	25.45	0	7,570	0.00%
2021/06/23	0	0.00	5	25.30	25.35	-5	7,659	-0.07%
2021/06/22	1	24.80	0	0.00	24.80	1	7,831	0.01%
2021/06/21	12	24.97	7	25.19	24.95	5	8,074	0.06%
2021/06/18	6	25.60	0	0.00	25.20	6	8,645	0.07%
2021/06/17	2	25.78	11	26.04	26.10	-9	9,127	-0.10%
2021/06/16	9	25.73	0	0.00	25.50	9	9,383	0.10%
2021/06/15	1	25.80	1	26.40	26.30	0	9,621	0.00%
2021/06/11	2	26.20	1	26.30	26.05	1	10,051	0.01%
2021/06/10	1	26.00	2	26.18	26.05	-1	10,729	-0.01%
2021/06/09	3	26.48	2	26.68	26.05	1	11,419	0.01%
2021/06/07	6	25.90	6	26.10	26.10	0	11,699	0.00%
2021/06/04	4	26.50	2	26.75	26.50	2	11,835	0.02%
2021/06/03	3	27.27	11	27.00	27.30	-8	12,070	-0.07%
2021/06/02	18	26.55	4	26.73	26.35	14	12,373	0.11%
2021/06/01	8	27.11	8	27.28	27.10	0	12,561	0.00%
2021/05/31	71	27.59	49	27.83	27.35	22	12,728	0.17%
2021/05/28	9	27.07	13	26.96	27.50	-4	12,895	-0.03%
2021/05/27	3	25.40	6	25.50	25.50	-3	13,016	-0.02%
2021/05/26	1	25.30	4	25.39	25.55	-3	13,702	-0.02%
2021/05/25	6	25.23	6	25.25	24.95	0	13,883	0.00%
2021/05/24	3	24.70	0	0.00	24.65	3	14,013	0.02%
2021/05/21	3	23.90	3	23.85	24.10	0	14,384	0.00%
2021/05/20	2	23.45	0	0.00	23.20	2	14,838	0.01%
2021/05/18	30	22.00	5	22.81	23.00	25	15,295	0.16%
2021/05/17	2	21.83	10	21.38	20.95	-8	15,389	-0.05%
2021/05/14	12	22.60	10	23.17	22.05	2	15,400	0.01%
2021/05/13	16	22.14	26	22.48	22.50	-10	15,377	-0.07%
2021/05/12	13	22.94	5	22.93	22.45	8	15,348	0.05%
2021/05/11	24	25.91	3	25.08	24.80	21	15,366	0.14%
2021/05/10	8	27.72	1	27.70	27.50	7	15,325	0.05%
2021/05/07	4	27.96	2	27.15	28.00	2	15,364	0.01%
2021/05/06	2	26.33	2	26.38	26.10	0	15,273	0.00%
2021/05/05	1	26.15	0	0.00	26.00	1	15,289	0.01%
2021/05/04	6	27.21	19	27.51	26.50	-13	15,303	-0.08%
2021/05/03	2	29.33	8	29.20	28.65	-6	15,246	-0.04%
2021/04/29	34	30.08	11	30.14	29.15	23	15,280	0.15%
2021/04/28	12	30.01	5	30.10	30.05	7	15,288	0.05%
2021/04/27	6	29.59	3	29.63	29.40	3	16,413	0.02%
2021/04/26	2	29.68	0	0.00	29.50	2	16,989	0.01%
2021/04/23	1	27.75	14	28.72	29.25	-13	16,878	-0.08%
2021/04/22	15	29.16	2	28.80	28.20	13	16,846	0.08%
2021/04/21	57	30.13	72	30.47	30.00	-15	16,624	-0.09%
2021/04/20	6	29.10	12	29.38	29.45	-6	16,226	-0.04%
2021/04/19	4	28.19	6	28.96	28.85	-2	16,178	-0.01%
2021/04/16	8	28.99	0	0.00	28.85	8	16,094	0.05%
2021/04/15	5	28.94	3	28.95	29.15	2	16,057	0.01%
2021/04/14	16	28.16	26.6	28.64	28.70	-10.6	15,948	-0.07%
2021/04/13	31	29.14	12	28.75	28.15	19	15,915	0.12%
2021/04/12	17	29.95	5	30.10	29.45	12	15,873	0.08%
2021/04/09	18	31.58	30	32.11	30.60	-12	16,140	-0.07%
2021/04/08	1	30.55	17	30.44	30.15	-16	16,113	-0.10%
2021/04/07	29	30.79	8	30.90	30.40	21	15,992	0.13%
2021/04/06	13	31.06	36	30.76	30.95	-23	15,820	-0.15%
2021/04/01	29	29.71	10	29.71	30.10	19	15,484	0.12%
2021/03/31	8	29.09	13	28.73	28.70	-5	15,144	-0.03%
2021/03/30	12	29.16	3	29.35	28.90	9	15,048	0.06%
2021/03/29	0	0.00	14	28.74	28.70	-14	14,954	-0.09%
2021/03/26	19	29.36	6	29.03	28.80	13	14,863	0.09%
2021/03/25	17	29.39	1	28.85	29.30	16	14,778	0.11%
2021/03/24	21	29.48	16	29.54	29.95	5	14,589	0.03%
2021/03/23	15	29.47	45	30.02	28.45	-30	14,320	-0.21%
2021/03/22	57	30.68	72	30.44	30.85	-15	13,730	-0.11%
2021/03/19	19.6	29.65	12	29.15	29.60	7.6	13,232	0.06%
2021/03/18	17	28.98	13	28.93	29.40	4	12,959	0.03%
2021/03/17	46.4	28.76	125	28.78	28.70	-78.6	12,735	-0.62%	大賣/
2021/03/16	153.6	27.52	62.9	27.68	27.90	90.7	12,323	0.74%	大買/
2021/03/15	41	26.64	17	26.87	27.15	24	11,682	0.21%
2021/03/12	17	24.71	4	24.78	24.70	13	11,004	0.12%
2021/03/11	23	23.97	0	0.00	24.00	23	10,816	0.21%
2021/03/10	4	24.00	0	0.00	24.00	4	10,699	0.04%
2021/03/09	2	23.20	4.4	23.84	23.70	-2.4	10,551	-0.02%
2021/03/08	10	23.45	18	23.61	23.35	-8	10,361	-0.08%
2021/03/05	5	22.63	0	0.00	22.55	5	10,006	0.05%
2021/03/04	5	23.05	1	23.30	23.00	4	9,784	0.04%
2021/03/03	2	22.85	8	23.14	22.60	-6	9,624	-0.06%
2021/03/02	7	22.21	0	0.00	22.10	7	9,136	0.08%
2021/02/26	64	22.65	58	22.55	22.65	6	8,961	0.07%
2021/02/25	26	21.12	48	21.37	21.45	-22	8,278	-0.27%
2021/02/24	23	20.79	32	21.09	21.20	-9	8,086	-0.11%
2021/02/23	288	21.37	247	21.12	21.05	41	7,939	0.52%	大買/大賣/
2021/02/22	12	21.26	40	21.60	22.30	-28	7,570	-0.37%
2021/02/19	13	20.70	8	20.54	20.45	5	7,105	0.07%
2021/02/18	4	19.50	0	0.00	19.50	4	6,690	0.06%
2021/02/17	1	19.10	17	19.27	19.60	-16	6,636	-0.24%
2021/02/05	1	18.60	17	18.52	18.70	-16	6,497	-0.25%
2021/02/04	2	18.15	9	18.28	18.15	-7	6,452	-0.11%
2021/02/03	12	18.14	53.1	18.16	18.10	-41.1	6,507	-0.63%
2021/02/02	5	18.26	3	18.45	18.15	2	6,487	0.03%
2021/02/01	2	17.85	0	0.00	18.00	2	6,379	0.03%
2021/01/29	7	18.34	14	18.20	18.15	-7	6,354	-0.11%
2021/01/28	2	18.15	3	18.60	18.20	-1	6,348	-0.02%
2021/01/27	0	0.00	2	18.35	18.20	-2	6,337	-0.03%
2021/01/26	42	17.84	45	18.00	18.05	-3	6,302	-0.05%
2021/01/25	6	18.23	6	18.23	18.25	0	6,262	0.00%
2021/01/22	7	18.25	3	18.38	18.20	4	6,264	0.06%
2021/01/21	9	18.34	15	18.61	17.95	-6	6,225	-0.10%
2021/01/20	117	19.48	300	19.45	18.90	-183	6,306	-2.90%	大買/大賣/鉅額交易
2021/01/19	290	18.92	24	18.99	19.35	266	5,228	5.09%	大買/鉅額交易
2021/01/18	0	0.00	16	17.57	17.60	-16	4,729	-0.34%
2021/01/15	0	0.00	10	17.50	17.20	-10	4,712	-0.21%
2021/01/14	0	0.00	3	17.30	17.30	-3	4,693	-0.06%
2021/01/13	4	17.00	9	17.13	16.95	-5	4,797	-0.10%
2021/01/12	3	16.70	0	0.00	16.65	3	4,831	0.06%
2021/01/11	0	0.00	3	17.05	17.00	-3	4,866	-0.06%
2021/01/08	7	16.69	4	16.80	16.80	3	4,930	0.06%
2021/01/07	3	17.05	31	16.95	16.95	-28	5,192	-0.54%
2021/01/06	35	16.76	13	16.97	16.50	22	5,356	0.41%
2021/01/05	6	17.62	21.8	17.41	17.60	-15.8	5,270	-0.30%
2021/01/04	25	17.89	239	17.42	18.15	-214	5,146	-4.16%	大賣/鉅額交易
2020/12/31	213	17.10	3	17.10	17.30	210	4,671	4.50%	大買/鉅額交易
2020/12/23	0	0.00	6	16.10	15.95	-6	4,339	-0.14%
2020/12/22	3	15.78	0	0.00	15.70	3	4,362	0.07%
2020/12/21	2	15.60	2	15.85	15.80	0	4,398	0.00%
2020/12/18	4	15.90	0	0.00	15.90	4	4,415	0.09%
2020/12/16	0	0.00	6	16.15	16.15	-6	4,498	-0.13%
2020/12/15	4	15.93	0	0.00	15.90	4	4,519	0.09%
2020/12/11	2	16.10	2	16.35	16.35	0	4,598	0.00%
2020/12/10	7	16.60	0	0.00	16.70	7	4,615	0.15%
2020/12/09	0	0.00	3	17.15	17.15	-3	4,836	-0.06%
2020/12/04	0	0.00	4	16.83	16.95	-4	5,250	-0.08%
2020/12/03	10	16.75	0	0.00	16.60	10	5,234	0.19%
2020/12/02	13	17.22	11	17.05	17.05	2	5,238	0.04%
2020/11/30	7	16.90	0	0.00	16.75	7	5,264	0.13%
2020/11/27	1	16.75	0	0.00	16.65	1	5,438	0.02%
2020/11/26	0	0.00	2	16.40	16.40	-2	5,525	-0.04%
2020/11/25	0	0.00	4	16.68	16.35	-4	5,660	-0.07%
2020/11/24	0	0.00	15	16.50	16.35	-15	5,775	-0.26%
2020/11/23	7	16.45	0	0.00	16.45	7	5,823	0.12%
2020/11/20	1	16.30	1	16.55	16.40	0	5,944	0.00%
2020/11/19	0	0.00	14	16.43	16.55	-14	6,455	-0.22%
2020/11/18	4	16.25	11	16.21	16.20	-7	6,680	-0.10%
2020/11/17	7	15.92	0	0.00	16.00	7	6,742	0.10%
2020/11/16	8	16.15	8	16.48	16.15	0	6,766	0.00%
2020/11/13	2	16.10	0	0.00	16.35	2	6,788	0.03%
2020/11/12	4	16.20	2	16.65	16.30	2	6,803	0.03%
2020/11/11	15	16.46	0	0.00	16.45	15	6,843	0.22%
2020/11/10	12	16.89	0	0.00	16.75	12	7,185	0.17%
2020/11/09	15	17.29	2	17.30	17.15	13	7,470	0.17%
2020/11/05	3	17.80	1	17.95	17.80	2	7,404	0.03%
2020/11/04	5	17.40	10	17.67	17.70	-5	7,344	-0.07%
2020/11/03	2	17.35	1	17.60	17.35	1	7,287	0.01%
2020/11/02	4	17.40	5	17.63	17.25	-1	7,258	-0.01%
2020/10/30	9	17.61	8	17.45	17.50	1	7,221	0.01%
2020/10/29	1	17.35	1	17.60	18.05	0	7,131	0.00%
2020/10/28	35	18.11	32.2	17.81	17.80	2.8	7,030	0.04%
2020/10/27	3	18.25	3.2	18.10	18.25	-0.2	6,714	0.00%
2020/10/26	1	17.60	3	18.00	17.60	-2	6,498	-0.03%
2020/10/23	1	17.45	2.2	17.58	17.45	-1.2	6,297	-0.02%
2020/10/22	1	17.10	0	0.00	17.05	1	6,231	0.02%
2020/10/21	8	17.53	12.2	17.70	17.55	-4.2	6,193	-0.07%
2020/10/20	1	17.30	5	17.49	17.40	-4	6,050	-0.07%
2020/10/19	3	17.23	35	17.09	17.25	-32	5,976	-0.54%
2020/10/16	12	16.79	2	17.53	16.55	10	5,899	0.17%
2020/10/15	7	17.38	12	17.36	17.15	-5	5,816	-0.09%
2020/10/14	3	16.78	11	16.82	16.80	-8	5,519	-0.14%
2020/10/13	0	0.00	6	16.03	16.15	-6	5,299	-0.11%
2020/09/29	0	0.00	1	15.20	15.35	-1	5,268	-0.02%
2020/09/28	0	0.00	3	14.97	15.10	-3	5,264	-0.06%
2020/09/25	10	14.61	13	14.86	14.65	-3	5,283	-0.06%
2020/09/24	6	15.07	7	15.25	15.00	-1	5,257	-0.02%
2020/09/23	8	15.74	5	15.76	15.60	3	5,210	0.06%
2020/09/22	3	15.78	0	0.00	15.75	3	5,176	0.06%
2020/09/21	4	16.30	3	16.45	16.25	1	5,128	0.02%
2020/09/17	1	16.25	1	16.30	16.25	0	5,045	0.00%
2020/09/16	9	16.18	9	16.28	16.30	0	5,018	0.00%
2020/09/15	7	16.29	0	0.00	16.20	7	4,948	0.14%
2020/09/14	10	16.69	1	16.75	16.40	9	4,909	0.18%
2020/09/11	76	16.46	73	16.43	16.45	3	4,748	0.06%
2020/09/10	5	16.64	3	16.73	16.85	2	4,541	0.04%
2020/09/09	0	0.00	12	16.45	16.60	-12	4,330	-0.28%
2020/09/08	4.2	16.12	0	0.00	16.00	4.2	4,249	0.10%
2020/09/04	2	16.15	3	16.23	16.20	-1	4,171	-0.02%
2020/09/02	2	16.35	3	16.47	16.50	-1	4,039	-0.02%
2020/09/01	7	16.04	7	16.16	16.40	0	3,831	0.00%
2020/08/31	0	0.00	2	16.40	16.15	-2	3,709	-0.05%
2020/08/28	1	15.50	6	15.78	15.90	-5	3,591	-0.14%
2020/08/27	4	15.51	1	15.55	15.50	3	3,428	0.09%
2020/08/26	2	16.03	0	0.00	16.05	2	3,360	0.06%
2020/08/25	16	17.02	8	17.31	16.20	8	3,234	0.25%
2020/08/24	3	15.90	30	15.78	16.55	-27	2,689	-1.00%
2020/08/21	0	0.00	2	15.10	15.05	-2	2,435	-0.08%
2020/08/20	5	14.90	14	14.53	14.50	-9	2,338	-0.38%
2020/08/19	10	15.80	1	15.80	15.45	9	2,265	0.40%
2020/08/18	1	15.50	0	0.00	15.45	1	2,199	0.05%
2020/08/17	5	15.61	5	15.69	15.75	0	2,171	0.00%
2020/08/14	3	15.87	7	15.67	15.70	-4	2,146	-0.19%
2020/08/13	1	15.15	65	15.14	15.15	-64	1,865	-3.43%
2020/08/12	2	13.80	0.3	13.70	13.80	1.7	1,556	0.11%
2020/08/11	1	14.05	1	14.45	14.10	0	1,553	0.00%
2020/07/31	0	0.00	2	13.50	13.55	-2	2,025	-0.10%
2020/07/30	2	13.30	0	0.00	13.40	2	2,104	0.10%
2020/07/20	0	0.00	1	13.35	13.40	-1	2,250	-0.04%
2020/07/16	0	0.00	4	13.80	13.80	-4	2,264	-0.18%
2020/07/15	0	0.00	6	13.73	13.45	-6	2,259	-0.27%
2020/07/09	1	14.05	0	0.00	14.00	1	2,241	0.04%
2020/07/08	0	0.00	1	14.40	14.25	-1	2,225	-0.04%
2020/07/01	0	0.00	2	13.85	13.80	-2	2,154	-0.09%
2020/06/29	2	13.35	0	0.00	13.45	2	2,153	0.09%
2020/06/23	27	13.65	0	0.00	13.65	27	2,152	1.25%
2020/06/17	0	0.00	4	13.54	14.00	-4	2,023	-0.20%
2020/06/12	0	0.00	3	12.90	13.10	-3	2,027	-0.15%
2020/06/11	4	13.35	0	0.00	13.20	4	2,040	0.20%
2020/06/10	2	13.55	0	0.00	13.55	2	2,048	0.10%
2020/06/09	6	13.68	0	0.00	13.55	6	2,075	0.29%
2020/06/05	0	0.00	2	14.05	13.85	-2	2,108	-0.09%
2020/06/04	2	13.85	0	0.00	13.85	2	2,098	0.10%
2020/05/29	0	0.00	0.6	13.30	13.40	-0.6	2,042	-0.03%
2020/05/26	0	0.00	4	13.55	13.45	-4	2,050	-0.20%
2020/05/22	1	13.65	0	0.00	13.60	1	2,031	0.05%
2020/05/21	25	14.07	19	14.16	14.05	6	2,009	0.30%
2020/05/20	1	14.30	0	0.00	14.20	1	1,914	0.05%
2020/05/14	0.2	13.40	0	0.00	13.40	0.2	1,703	0.01%
2020/05/12	3	14.08	0	0.00	14.25	3	1,638	0.18%
2020/05/11	0	0.00	1	14.05	14.55	-1	1,502	-0.07%
2020/05/08	0	0.00	8	13.50	13.25	-8	1,255	-0.64%
2020/05/06	3	13.25	3	13.55	13.25	0	1,220	0.00%
2020/03/26	38	9.12	0	0.00	9.17	38	1,159	3.28%
2020/03/25	0	0.00	8	9.20	9.27	-8	1,159	-0.69%
2020/03/24	0	0.00	3	8.63	8.68	-3	1,153	-0.26%
2020/03/23	5	8.32	0	0.00	8.30	5	1,163	0.43%
2020/03/20	4	8.80	9	8.65	8.79	-5	1,243	-0.40%
2020/03/19	95	8.10	0	0.00	8.10	95	1,238	7.67%
2020/03/18	40	9.22	1	9.00	9.00	39	1,213	3.21%
2020/03/17	23	9.34	0	0.00	9.36	23	1,206	1.91%
2020/03/16	39	9.75	1	10.20	9.80	38	1,189	3.19%
2020/03/13	46	9.86	0	0.00	10.25	46	1,228	3.74%
2020/03/12	330	11.23	0	0.00	10.80	330	1,206	27.35%	大買/鉅額交易
2020/03/11	112	12.12	0	0.00	11.95	112	1,175	9.52%	大買/鉅額交易
2020/03/10	70	12.24	1	12.25	12.35	69	1,170	5.90%
2020/03/09	99	12.67	10	12.45	12.50	89	1,154	7.71%
2020/03/04	10	12.90	0	0.00	12.95	10	1,143	0.87%
2020/03/02	10	12.80	0	0.00	12.80	10	1,145	0.87%
2020/02/27	80	13.19	0	0.00	12.90	80	1,137	7.03%
2020/02/26	14	13.34	0	0.00	13.35	14	1,127	1.24%
2020/02/25	7	13.35	0	0.00	13.40	7	1,139	0.61%
2020/02/18	10	13.70	0	0.00	13.65	10	1,155	0.87%
2020/02/10	10	13.15	0	0.00	13.05	10	1,122	0.89%
2020/02/07	12	13.68	0	0.00	13.20	12	1,129	1.06%
2020/01/31	2	13.00	0	0.00	13.20	2	1,060	0.19%
2020/01/30	3	13.50	0	0.00	13.15	3	1,067	0.28%
2020/01/20	4	14.60	0	0.00	14.60	4	1,041	0.38%
2020/01/17	0	0.00	1	14.70	14.70	-1	1,036	-0.10%
2020/01/16	0	0.00	2	14.75	14.70	-2	1,032	-0.19%
2020/01/14	1	15.00	1	14.85	14.90	0	1,048	0.00%
2020/01/07	0	0.00	3	14.50	14.45	-3	1,001	-0.30%
2019/12/31	2	15.45	0	0.00	15.55	2	966	0.21%
2019/12/30	0	0.00	1	15.30	15.25	-1	894	-0.11%
2019/12/27	2	15.30	0	0.00	15.20	2	882	0.23%
2019/12/25	0	0.00	1	14.60	14.70	-1	818	-0.12%
2019/12/20	1	15.00	0	0.00	14.85	1	820	0.12%
2019/12/17	8	15.05	6	15.25	15.10	2	826	0.24%
2019/12/11	18	14.26	0	0.00	14.20	18	739	2.43%
2019/12/10	1	14.45	10	14.47	14.40	-9	737	-1.22%
2019/12/09	1	14.20	0	0.00	14.25	1	688	0.15%
2019/12/06	0	0.00	20	13.89	13.95	-20	674	-2.96%
2019/12/02	5	13.50	0	0.00	13.50	5	756	0.66%
2019/11/27	0	0.00	2	13.75	13.70	-2	807	-0.25%
2019/11/20	5	13.34	0	0.00	13.30	5	793	0.63%
2019/11/18	2	13.70	0	0.00	13.75	2	779	0.26%
2019/11/15	4	13.95	0	0.00	13.85	4	780	0.51%
2019/11/14	0	0.00	4	14.25	14.15	-4	774	-0.52%
2019/11/11	3	14.00	0	0.00	14.00	3	776	0.39%
2019/11/01	2	14.70	0	0.00	14.70	2	780	0.26%
2019/10/30	3	14.90	4	15.08	14.90	-1	800	-0.12%
2019/10/29	2	14.80	4	14.80	14.80	-2	794	-0.25%
2019/10/28	1	14.90	0	0.00	14.90	1	792	0.13%
2019/10/23	0	0.00	11	15.21	15.10	-11	887	-1.24%
2019/10/22	0	0.00	2	14.95	14.80	-2	881	-0.23%
2019/10/21	3	14.70	0	0.00	14.70	3	898	0.33%
2019/10/15	1	14.60	1	14.85	14.60	0	1,133	0.00%
2019/10/14	4	14.80	4.4	15.01	14.65	-0.4	1,181	-0.04%
2019/10/09	7	14.96	0	0.00	14.90	7	1,203	0.58%
2019/10/08	2	15.35	1	15.55	15.25	1	1,217	0.08%
2019/10/01	0	0.00	16	15.60	15.60	-16	1,393	-1.15%
2019/09/27	1	15.55	0	0.00	15.50	1	1,464	0.07%
2019/09/26	2	15.70	0	0.00	15.70	2	1,606	0.12%
2019/09/23	0	0.00	2	16.20	16.25	-2	1,624	-0.12%
2019/09/16	2	15.70	0	0.00	15.70	2	1,645	0.12%
2019/09/11	10	15.80	0	0.00	15.85	10	1,689	0.59%
2019/09/09	3	16.02	0	0.00	16.05	3	1,765	0.17%
2019/09/04	1	16.55	7	16.41	16.50	-6	1,780	-0.34%
2019/09/03	0	0.00	8	16.25	16.30	-8	1,825	-0.44%
2019/09/02	0	0.00	0.9	15.80	15.85	-0.9	1,790	-0.05%
2019/08/30	0	0.00	5	15.76	15.70	-5	1,790	-0.28%
2019/08/27	2	15.35	0	0.00	15.35	2	1,773	0.11%
2019/08/23	0	0.00	1	15.55	15.55	-1	1,765	-0.06%
2019/08/22	0	0.00	2	15.80	15.60	-2	1,765	-0.11%
2019/08/20	5	15.54	0	0.00	15.50	5	1,759	0.28%
2019/08/19	1	15.60	0	0.00	15.60	1	1,757	0.06%
2019/08/15	2	15.28	0	0.00	15.30	2	1,751	0.11%
2019/08/13	1	15.60	0	0.00	15.65	1	1,736	0.06%
2019/08/12	3	15.85	0	0.00	15.95	3	1,739	0.17%
2019/08/08	0	0.00	1	15.85	15.80	-1	1,740	-0.06%
2019/08/07	0	0.00	1	15.85	15.50	-1	1,742	-0.06%
2019/08/05	4	15.70	0	0.00	15.70	4	1,757	0.23%
2019/07/30	1	16.90	0	0.00	16.90	1	1,784	0.06%
2019/07/26	0	0.00	2	17.10	17.05	-2	1,729	-0.12%
2019/07/24	0	0.00	1	16.80	16.80	-1	1,724	-0.06%
2019/07/23	5	16.81	0	0.00	16.85	5	1,732	0.29%
2019/07/22	2	16.98	3	16.95	17.10	-1	1,728	-0.06%
2019/07/19	12.8	16.34	5	16.52	16.60	7.8	1,630	0.48%
2019/07/18	1	16.50	0	0.00	16.40	1	1,747	0.06%
2019/07/17	4	16.75	0	0.00	16.75	4	1,748	0.23%
2019/07/15	2	17.80	4	17.95	17.80	-2	1,724	-0.12%
2019/07/12	2	17.80	0	0.00	17.80	2	1,725	0.12%
2019/07/11	7	17.62	0	0.00	17.60	7	1,731	0.40%
2019/07/10	1	18.25	8	18.16	18.25	-7	1,731	-0.40%
2019/07/09	6	17.90	0	0.00	17.75	6	1,701	0.35%
2019/07/08	2	18.00	0	0.00	18.10	2	1,686	0.12%
2019/07/05	0	0.00	3	18.10	18.10	-3	1,700	-0.18%
2019/07/04	2	18.18	3	18.15	18.15	-1	1,700	-0.06%
2019/07/03	3	18.20	7	17.87	18.20	-4	1,658	-0.24%
2019/07/01	2	17.50	0	0.00	17.50	2	1,567	0.13%
2019/06/28	0	0.00	2	17.55	17.40	-2	1,598	-0.13%
2019/06/25	2	17.20	0	0.00	17.20	2	1,641	0.12%
2019/06/18	2	17.38	0	0.00	17.25	2	1,688	0.12%
2019/06/14	1	17.35	0	0.00	17.35	1	1,736	0.06%
2019/06/12	1	16.90	1	17.10	17.15	0	1,963	0.00%
2019/06/11	12	17.23	13	17.11	16.95	-1	2,003	-0.05%
2019/06/04	0	0.00	50	16.05	16.05	-50	2,196	-2.28%
2019/05/31	2	16.35	7	16.31	16.30	-5	2,507	-0.20%
2019/05/30	1	16.25	0	0.00	16.20	1	2,516	0.04%
2019/05/29	1	16.10	0	0.00	16.10	1	2,529	0.04%
2019/05/28	2	16.05	0	0.00	16.10	2	2,553	0.08%
2019/05/27	1	15.95	0	0.00	15.95	1	2,611	0.04%
2019/05/22	0	0.00	5	15.95	15.90	-5	2,698	-0.19%
2019/05/17	2	15.60	0	0.00	15.60	2	2,950	0.07%
2019/05/15	0	0.00	3	16.10	16.10	-3	3,063	-0.10%
2019/05/13	13	15.68	0	0.00	15.60	13	3,120	0.42%
2019/05/09	5	16.22	10	16.20	16.25	-5	3,124	-0.16%
2019/05/08	10	16.60	0	0.00	16.80	10	3,117	0.32%
2019/05/06	7	16.95	0	0.00	16.85	7	3,191	0.22%
2019/05/03	3	17.52	2	17.55	17.55	1	3,390	0.03%
2019/05/02	3	17.30	0	0.00	17.30	3	3,408	0.09%
2019/04/30	2	17.20	0	0.00	17.20	2	3,409	0.06%
2019/04/29	8	17.24	10	17.20	17.20	-2	3,411	-0.06%
2019/04/26	24	17.59	0	0.00	17.60	24	3,409	0.70%
2019/04/25	23	17.82	0	0.00	17.75	23	3,441	0.67%
2019/04/24	26	17.91	4	18.40	17.85	22	3,445	0.64%
2019/04/23	0	0.00	2	18.05	18.00	-2	3,304	-0.06%
2019/04/19	4	18.05	0	0.00	17.95	4	3,288	0.12%
2019/04/18	0	0.00	5	17.90	17.75	-5	3,250	-0.15%
2019/04/16	5	17.85	20	17.74	17.80	-15	3,306	-0.45%
2019/04/15	13	17.52	1	17.55	17.55	12	3,406	0.35%
2019/04/11	7	17.74	0	0.00	17.55	7	3,513	0.20%
2019/04/10	0	17.95	0	0.00	18.00	0	3,563	0.00%
2019/04/08	4	17.93	0	0.00	17.90	4	3,650	0.11%
2019/04/02	10	17.80	0	0.00	17.75	10	3,628	0.28%
2019/04/01	1	17.80	82	17.76	17.65	-81	3,589	-2.26%
2019/03/29	11	17.47	0	0.00	17.40	11	3,561	0.31%
2019/03/28	37	17.52	0	0.00	17.50	37	3,570	1.04%
2019/03/27	33	17.79	0	0.00	17.70	33	3,592	0.92%
2019/03/25	0	0.00	71	17.66	17.65	-71	3,673	-1.93%
2019/03/22	28	18.12	31	18.37	18.10	-3	3,675	-0.08%
2019/03/21	16	18.04	1	18.20	18.20	15	3,651	0.41%
2019/03/20	60	18.30	110	18.25	18.00	-50	3,639	-1.37%	大賣/
2019/03/19	81	18.16	18	18.25	18.25	63	3,582	1.76%
2019/03/18	35	17.99	0	0.00	18.05	35	3,549	0.99%
2019/03/15	7	18.06	2	18.13	17.85	5	3,520	0.14%
2019/03/14	2	17.85	3	17.85	17.80	-1	3,358	-0.03%
2019/03/13	9	18.01	26	18.03	18.20	-17	3,361	-0.51%
2019/03/12	0	0.00	26	17.62	17.95	-26	3,183	-0.82%
2019/03/11	35	17.37	0	0.00	17.30	35	3,195	1.10%
2019/03/07	33	18.03	60	18.09	17.55	-27	3,425	-0.79%
2019/03/06	0	17.65	20	17.60	17.70	-20	3,207	-0.62%
2019/03/04	0	0.00	6	17.35	17.30	-6	3,336	-0.18%
2019/02/27	22	17.30	0	0.00	17.25	22	3,342	0.66%
2019/02/26	29	17.85	10	17.53	17.50	19	3,338	0.57%
2019/02/25	5	17.70	0	0.00	17.75	5	3,307	0.15%
2019/02/22	10	17.68	0	0.00	17.60	10	3,304	0.30%
2019/02/21	2	17.60	35	17.60	17.70	-33	3,425	-0.96%
2019/02/20	20	17.78	7	17.78	17.80	13	3,429	0.38%
2019/02/19	31	17.54	21	17.54	17.60	10	3,359	0.30%
2019/02/18	1	17.15	0	0.00	17.20	1	3,321	0.03%
2019/02/15	17	17.55	0	0.00	17.05	17	3,305	0.51%
2019/02/14	10	17.60	2	17.60	17.65	8	3,266	0.24%
2019/02/13	0	0.00	5	17.30	17.35	-5	3,213	-0.16%
2019/02/12	13	17.11	10	17.25	17.20	3	3,189	0.09%
2019/02/11	4	17.08	0	0.00	17.05	4	3,202	0.12%
2019/01/30	0	0.00	15	17.25	17.20	-15	3,349	-0.45%
2019/01/29	5	17.25	0	0.00	17.20	5	3,357	0.15%
2019/01/28	0	0.00	5	17.50	17.45	-5	3,359	-0.15%
2019/01/24	27	17.50	51	17.50	17.40	-24	3,444	-0.70%
2019/01/23	6	16.78	18	17.05	17.15	-12	3,255	-0.37%
2019/01/22	5	16.75	0	0.00	16.70	5	3,245	0.15%
2019/01/18	5	16.75	0	0.00	16.75	5	3,294	0.15%
2019/01/17	0	0.00	2	17.30	16.90	-2	3,313	-0.06%
2019/01/16	0	0.00	10	17.08	16.95	-10	3,295	-0.30%
2019/01/15	15	16.83	0	0.00	16.85	15	3,296	0.45%
2019/01/11	10	16.83	33	16.67	16.70	-23	3,314	-0.69%
2019/01/10	46	17.09	29	16.89	16.80	17	3,339	0.51%
2019/01/09	15	17.15	17	17.44	17.15	-2	3,353	-0.06%
2019/01/08	40	17.08	0	0.00	17.10	40	3,298	1.21%
2019/01/07	39	17.35	20	17.25	17.20	19	3,325	0.57%
2019/01/04	45	16.31	46	16.65	16.95	-1	3,220	-0.03%
2019/01/03	2	16.75	0	0.00	16.70	2	3,257	0.06%
2019/01/02	3	16.80	72	16.71	16.80	-69	3,290	-2.10%
2018/12/28	7	16.25	0	0.00	16.40	7	3,241	0.22%
2018/12/27	28	16.34	31	16.66	16.10	-3	3,281	-0.09%
2018/12/26	12	16.03	22	16.30	15.90	-10	3,263	-0.31%
2018/12/25	6	15.98	0	0.00	15.90	6	3,350	0.18%
2018/12/24	3	16.20	0	0.00	16.35	3	3,408	0.09%
2018/12/21	5	16.04	5	16.29	16.40	0	3,457	0.00%
2018/12/20	18	16.35	0	0.00	16.10	18	3,483	0.52%
2018/12/19	0	0.00	33	16.48	16.80	-33	3,578	-0.92%
2018/12/18	4	16.29	3	16.25	16.10	1	3,543	0.03%
2018/12/17	0	0.00	3	16.70	16.50	-3	3,539	-0.08%
2018/12/14	6	16.63	3	16.52	16.40	3	3,563	0.08%
2018/12/12	0	0.00	5	16.84	16.90	-5	3,705	-0.13%
2018/12/11	5	16.55	0	0.00	16.40	5	3,720	0.13%
2018/12/10	12	16.65	0	0.00	16.30	12	3,766	0.32%
2018/12/07	0	0.00	4	17.31	17.30	-4	3,749	-0.11%
2018/12/06	8	17.23	0	0.00	16.90	8	3,769	0.21%
2018/12/05	8	17.72	0	0.00	18.00	8	3,751	0.21%
2018/12/04	32	18.50	5	18.73	18.20	27	3,842	0.70%
2018/12/03	3	17.97	5	17.87	18.70	-2	3,866	-0.05%
2018/11/30	2	17.20	15	17.46	17.60	-13	3,869	-0.34%
2018/11/29	37	17.21	1	17.50	17.05	36	3,834	0.94%
2018/11/28	10	17.08	11	17.04	17.30	-1	3,819	-0.03%
2018/11/27	32	16.78	92	16.71	16.85	-60	3,781	-1.59%
2018/11/26	3	16.20	6	16.40	16.50	-3	3,744	-0.08%
2018/11/23	35	16.14	0	0.00	16.10	35	3,782	0.93%
2018/11/22	15	16.50	20	16.78	16.35	-5	3,832	-0.13%
2018/11/21	35	16.58	0	0.00	16.70	35	4,119	0.85%
2018/11/20	40	16.86	30	16.75	16.60	10	4,160	0.24%
2018/11/16	0	0.00	10	16.30	16.20	-10	4,114	-0.24%
2018/11/14	0	0.00	15	16.00	15.90	-15	4,139	-0.36%
2018/11/13	0	0.00	63	15.63	15.95	-63	4,296	-1.47%
2018/11/09	13	16.25	0	0.00	16.10	13	4,785	0.27%
2018/11/08	60	16.48	0	0.00	16.30	60	4,842	1.24%
2018/11/07	12	16.57	0	0.00	16.50	12	4,880	0.25%
2018/11/06	15	15.98	10	16.10	16.15	5	4,866	0.10%
2018/11/02	0	0.00	20	16.31	16.20	-20	4,993	-0.40%
2018/11/01	15	15.93	62	15.95	16.15	-47	4,968	-0.95%
2018/10/31	0	0.00	11	15.01	15.15	-11	4,906	-0.22%
2018/10/30	6	14.65	6	14.56	14.50	0	4,936	0.00%
2018/10/29	30	14.80	0	0.00	14.65	30	4,971	0.60%
2018/10/26	23	14.95	73	14.91	14.80	-50	5,117	-0.98%
2018/10/25	20	15.24	10	15.45	14.95	10	5,113	0.20%
2018/10/24	33	15.76	35	15.89	16.05	-2	5,138	-0.04%
2018/10/23	15	15.90	25	15.93	15.80	-10	5,215	-0.19%
2018/10/22	5	15.85	5	16.10	16.00	0	5,360	0.00%
2018/10/19	2	15.50	2	15.85	15.85	0	5,433	0.00%
2018/10/18	10	15.73	10	16.05	16.00	0	5,537	0.00%
2018/10/17	10	15.95	22	15.90	15.70	-12	5,756	-0.21%
2018/10/16	5	15.85	10	16.20	16.20	-5	5,904	-0.08%
2018/10/15	21	16.40	14	15.94	15.90	7	6,046	0.12%
2018/10/12	0	0.00	11	15.50	15.60	-11	6,199	-0.18%
2018/10/11	27.2	15.19	2	15.20	15.15	25.2	6,506	0.39%
2018/10/09	46	17.39	15	17.10	16.80	31	6,611	0.47%
2018/10/08	20	18.12	12	18.35	18.05	8	6,738	0.12%
2018/10/05	2	18.05	12	18.45	18.35	-10	7,063	-0.14%
2018/10/03	0	0.00	1	19.45	19.00	-1	7,476	-0.01%
2018/10/02	0	0.00	1	18.90	19.05	-1	7,865	-0.01%
2018/09/28	0.7	18.70	0	0.00	18.70	0.7	10,613	0.01%
2018/09/27	0.3	18.80	0	0.00	18.80	0.3	11,303	0.00%
2018/09/26	0	0.00	3	19.07	19.20	-3	11,802	-0.03%
2018/09/25	0	0.00	10	18.60	18.65	-10	12,840	-0.08%
2018/09/20	20	18.60	20	18.45	18.45	0	14,371	0.00%
2018/09/18	2	18.35	1	18.75	18.35	1	15,667	0.01%
2018/09/14	0	0.00	5	18.15	18.35	-5	18,057	-0.03%
2018/09/13	5.2	17.90	0	0.00	17.80	5.2	19,098	0.03%
2018/09/10	3	18.75	12	18.45	17.70	-9	21,821	-0.04%
2018/09/07	3	19.40	0	0.00	19.15	3	22,116	0.01%
2018/09/06	10	20.34	4	20.33	20.10	6	22,109	0.03%
2018/09/05	0	0.00	3	19.90	20.25	-3	22,044	-0.01%
2018/09/04	2	19.80	0	0.00	19.85	2	21,992	0.01%
2018/09/03	18	20.30	19	19.89	19.70	-1	21,983	0.00%
2018/08/31	6	20.25	7	20.36	20.45	-1	21,948	0.00%
2018/08/30	1	20.70	1	20.40	20.30	0	22,038	0.00%
2018/08/29	0	0.00	19	20.25	20.35	-19	22,042	-0.09%
2018/08/28	28	20.66	12	20.80	20.35	16	22,013	0.07%
2018/08/27	0	0.00	2	20.08	20.10	-2	21,733	-0.01%
2018/08/24	2	19.95	17	19.79	19.95	-15	21,711	-0.07%
2018/08/22	50.2	19.75	60	20.02	19.55	-9.8	21,657	-0.05%
2018/08/21	20	19.57	16	19.16	19.95	4	21,607	0.02%
2018/08/20	21	19.94	2	19.95	19.50	19	21,556	0.09%
2018/08/17	46	19.76	0	0.00	19.85	46	21,391	0.22%
2018/08/16	14	19.74	51	19.93	20.20	-37	21,253	-0.17%
2018/08/15	7	18.73	10	18.93	19.05	-3	20,893	-0.01%
2018/08/13	25	19.57	0	0.00	19.20	25	20,757	0.12%
2018/08/10	16	20.39	51	20.50	20.40	-35	20,619	-0.17%
2018/08/09	5.2	19.99	0	0.00	19.90	5.2	20,512	0.03%
2018/08/08	0	0.00	16	20.20	20.15	-16	20,470	-0.08%
2018/08/06	46	20.60	9	21.04	20.45	37	20,400	0.18%
2018/08/03	6	20.62	15	20.80	20.80	-9	20,348	-0.04%
2018/08/02	43	20.66	25	20.73	20.45	18	20,302	0.09%
2018/07/31	12	20.78	12	21.00	20.85	0	20,124	0.00%
2018/07/30	16.3	20.80	0	0.00	20.75	16.3	20,092	0.08%
2018/07/27	0	0.00	1	21.75	21.55	-1	19,998	-0.01%
2018/07/26	3	21.42	2	21.70	21.40	1	19,855	0.01%
2018/07/25	2	21.30	0	0.00	21.35	2	19,789	0.01%
2018/07/24	5	21.89	13	21.73	21.80	-8	19,668	-0.04%
2018/07/23	22	20.65	22	20.82	20.75	0	19,440	0.00%
2018/07/20	2	21.30	3	21.32	21.30	-1	19,278	-0.01%
2018/07/19	11.1	22.10	7	22.07	21.95	4.1	19,127	0.02%
2018/07/18	19.6	22.42	15	22.43	22.10	4.6	18,958	0.02%
2018/07/17	1	23.10	1	23.90	23.10	0	18,629	0.00%
2018/07/16	11	23.72	7	23.71	23.65	4	18,504	0.02%
2018/07/13	6	24.18	0	0.00	24.10	6	18,332	0.03%
2018/07/12	9	24.08	6	23.71	23.80	3	18,000	0.02%
2018/07/11	6	24.18	5	23.70	23.40	1	17,770	0.01%
2018/07/10	14	24.20	2	23.83	24.25	12	17,531	0.07%
2018/07/09	9	25.39	6	24.94	24.60	3	17,062	0.02%
2018/07/06	174	23.92	385	24.17	25.15	-211	15,743	-1.34%	大買/大賣/鉅額交易
2018/07/05	335	24.50	126	23.34	22.90	209	14,360	1.46%	大買/大賣/鉅額交易
2018/07/04	4	23.85	22	24.36	24.85	-18	13,724	-0.13%
2018/07/03	75	25.03	73	25.41	23.50	2	13,196	0.02%
2018/07/02	3	23.75	24	23.75	24.10	-21	12,031	-0.17%
2018/06/29	12	24.08	21	24.16	23.95	-9	11,439	-0.08%
2018/06/28	40	23.07	30	22.82	23.10	10	10,555	0.09%
2018/06/27	56	24.44	58	24.53	23.60	-2	10,142	-0.02%
2018/06/26	13	23.44	75	24.10	24.40	-62	9,238	-0.67%
2018/06/25	89	24.07	69	24.17	23.30	20	8,392	0.24%
2018/06/22	315	22.51	295	23.10	23.70	20	6,762	0.30%	大買/大賣/
2018/06/21	26	21.20	22	21.41	21.55	4	5,689	0.07%
2018/06/20	94	20.16	151	20.27	19.85	-57	4,615	-1.23%	大賣/
2018/06/19	42	18.82	45.3	18.96	19.55	-3.3	3,517	-0.09%
2018/06/15	117	17.94	38	17.80	17.80	79	2,950	2.68%	大買/
2018/06/14	8	17.21	2	17.25	17.25	6	2,570	0.23%
2018/06/13	0	0.00	12	17.07	16.95	-12	2,529	-0.47%
2018/06/12	12	16.50	0	0.00	16.65	12	2,471	0.49%
2018/06/08	1	16.50	1	16.80	16.75	0	2,460	0.00%
2018/06/07	0	0.00	12	17.00	16.70	-12	2,465	-0.49%
2018/06/06	0	0.00	57	16.55	16.80	-57	2,375	-2.40%
2018/06/05	20	16.16	20	16.51	16.05	0	2,395	0.00%
2018/06/04	0	0.00	11	16.35	16.20	-11	2,465	-0.45%
2018/06/01	1	16.00	8	16.20	16.05	-7	2,520	-0.28%
2018/05/31	0	0.00	51	16.09	15.85	-51	2,495	-2.04%
2018/05/29	4	15.63	0	0.00	15.65	4	2,554	0.16%
2018/05/23	12	15.38	0	0.00	15.35	12	2,697	0.44%
2018/05/21	1	15.40	0	0.00	15.50	1	2,757	0.04%
2018/05/18	1	15.40	0	0.00	15.40	1	2,770	0.04%
2018/05/17	16	15.52	0	0.00	15.50	16	2,805	0.57%
2018/05/15	5	15.60	0	0.00	15.60	5	2,855	0.18%
2018/05/11	5	15.75	0	0.00	15.75	5	3,026	0.17%
2018/05/09	1	15.85	0	0.00	15.80	1	3,276	0.03%
2018/05/03	1	15.50	0	0.00	15.40	1	3,396	0.03%
2018/05/02	0	0.00	1	15.75	15.75	-1	3,425	-0.03%
2018/04/30	1	15.65	0	0.00	15.65	1	3,500	0.03%
2018/04/27	12	15.52	0	0.00	15.50	12	3,786	0.32%
2018/04/26	22	15.83	1	15.75	15.70	21	3,862	0.54%
2018/04/25	1.5	16.12	3	16.27	16.25	-1.5	3,993	-0.04%
2018/04/24	34	16.35	3	16.35	16.05	31	4,094	0.76%
2018/04/23	26	16.83	0	0.00	16.70	26	4,205	0.62%
2018/04/20	7	17.01	2	17.33	17.00	5	4,270	0.12%
2018/04/19	0	0.00	27	17.11	17.30	-27	4,372	-0.62%
2018/04/18	5	16.80	0	0.00	16.75	5	4,883	0.10%
2018/04/17	10	16.90	0	0.00	16.90	10	5,027	0.20%
2018/04/16	0	0.00	1	17.15	17.05	-1	5,184	-0.02%
2018/04/13	0	0.00	1	17.20	17.00	-1	5,178	-0.02%
2018/04/12	1	17.20	4.3	17.19	17.10	-3.3	5,257	-0.06%
2018/04/11	15	17.17	3	17.15	16.95	12	5,411	0.22%
2018/04/10	1	16.50	24	16.90	17.05	-23	5,757	-0.40%
2018/04/09	12	16.42	0	0.00	16.25	12	5,748	0.21%
2018/04/02	0	0.00	3	16.95	16.75	-3	5,799	-0.05%
2018/03/31	4	16.68	10	16.95	16.60	-6	5,827	-0.10%
2018/03/30	1	16.65	5	16.80	16.80	-4	5,819	-0.07%
2018/03/29	0	0.00	6	16.71	16.60	-6	5,856	-0.10%
2018/03/28	6	16.52	0	0.00	16.40	6	6,033	0.10%
2018/03/27	7	16.54	19	16.87	16.75	-12	6,144	-0.20%
2018/03/26	0	0.00	15	16.60	16.65	-15	6,178	-0.24%
2018/03/23	14	15.80	13	16.07	16.35	1	6,183	0.02%
2018/03/22	10	16.33	0	0.00	16.05	10	6,176	0.16%
2018/03/21	2	16.55	0	0.00	16.45	2	6,195	0.03%
2018/03/19	15	16.50	0	0.00	16.35	15	6,301	0.24%
2018/03/16	22	16.87	0	0.00	16.80	22	6,471	0.34%
2018/03/13	9	17.21	0	0.00	17.10	9	6,697	0.13%
2018/03/12	3	17.27	4	17.51	17.25	-1	6,738	-0.01%
2018/03/09	5	17.34	0	0.00	17.25	5	6,796	0.07%
2018/03/08	0	0.00	14	17.52	17.50	-14	6,940	-0.20%
2018/03/07	10	17.15	14	17.46	17.10	-4	6,998	-0.06%
2018/03/06	0	0.00	2	17.30	17.25	-2	7,064	-0.03%
2018/03/05	8	17.14	0	0.00	17.00	8	7,234	0.11%
2018/03/02	5	17.35	12	17.60	17.35	-7	7,323	-0.10%
2018/03/01	2	17.00	1	17.05	17.20	1	7,319	0.01%
2018/02/27	2	17.00	0	0.00	17.00	2	7,484	0.03%
2018/02/26	12	17.22	0	0.00	17.20	12	8,101	0.15%
2018/02/23	20	17.52	26	17.43	17.40	-6	8,651	-0.07%
2018/02/22	5	17.08	3	17.40	17.15	2	8,919	0.02%
2018/02/21	0	0.00	6	16.95	17.05	-6	9,269	-0.06%
2018/02/12	11	16.65	1	16.80	16.55	10	9,254	0.11%
2018/02/09	6	16.16	6	16.21	16.55	0	9,277	0.00%
2018/02/08	0	0.00	1	16.80	16.80	-1	9,250	-0.01%
2018/02/06	7	15.94	11	16.41	16.30	-4	9,358	-0.04%
2018/02/05	9	16.99	8	17.19	17.40	1	9,313	0.01%
2018/02/01	0	0.00	13	17.48	17.35	-13	9,327	-0.14%
2018/01/31	0	0.00	8	17.05	17.00	-8	9,159	-0.09%
2018/01/30	6	16.90	11	17.03	16.80	-5	9,216	-0.05%
2018/01/26	5	16.67	3	16.82	16.65	2	9,535	0.02%
2018/01/25	14	17.00	0	0.00	16.85	14	9,516	0.15%
2018/01/24	4	17.05	2	17.03	17.10	2	9,606	0.02%
2018/01/23	42	17.76	32	17.57	17.30	10	9,541	0.10%
2018/01/22	16	17.52	12	17.80	17.45	4	9,254	0.04%
2018/01/19	14	17.53	30	17.54	17.55	-16	9,173	-0.17%
2018/01/18	13	17.21	4	17.25	17.20	9	9,038	0.10%
2018/01/17	11	17.59	12	17.91	17.50	-1	8,955	-0.01%
2018/01/16	5	17.48	3.6	17.66	17.65	1.4	8,825	0.02%
2018/01/15	3	17.65	3	17.87	17.55	0	8,732	0.00%
2018/01/12	16	17.70	14	17.75	17.55	2	8,557	0.02%
2018/01/11	2	16.85	34	16.96	17.20	-32	8,020	-0.40%
2018/01/10	12	16.55	7	16.71	16.65	5	7,863	0.06%
2018/01/09	2	16.15	0	0.00	16.20	2	7,716	0.03%
2018/01/08	2	16.38	3	16.52	16.05	-1	7,768	-0.01%
2018/01/05	10	17.34	6	17.25	17.00	4	7,670	0.05%
2018/01/04	5	16.81	30	17.46	17.50	-25	7,482	-0.33%
2018/01/03	1	16.15	4	16.19	16.10	-3	7,080	-0.04%
2018/01/02	1	15.95	4	16.09	15.95	-3	7,027	-0.04%