欣陸 (3703)-新光-新竹券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
35.80
漲跌
▼0.15
漲幅
-0.42%
成交量
5,062張
產業
上市營建類股
340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

欣陸 (3703)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/10	14	35.99	5	35.83	35.80	9	7,872	0.11%
2024/05/09	3	36.73	2	35.95	35.95	1	7,804	0.01%
2024/05/08	3	36.60	3.3	36.61	36.45	-0.3	7,726	0.00%
2024/05/07	5.1	37.45	9	37.77	37.20	-3.9	7,642	-0.05%
2024/05/06	42	38.92	21	39.07	38.65	21	7,436	0.28%
2024/05/03	42.7	39.68	26	39.76	39.60	16.7	7,264	0.23%
2024/05/02	70.5	39.60	84	39.74	39.60	-13.5	6,958	-0.19%
2024/04/30	4.1	38.40	3	38.25	38.00	1.1	6,418	0.02%
2024/04/29	41	38.97	42	39.25	39.10	-1	6,263	-0.02%
2024/04/26	22.2	38.67	40.2	38.45	39.00	-18.1	6,023	-0.30%
2024/04/25	69	38.93	50	38.97	38.60	19	5,696	0.33%
2024/04/24	40.1	37.97	127	37.50	38.05	-86.9	5,197	-1.67%	大賣/
2024/04/23	78.3	36.00	18	36.37	36.80	60.3	4,652	1.30%
2024/04/22	350.5	39.19	296.5	38.82	37.25	54	4,275	1.26%	大買/大賣/
2024/04/19	21	38.65	24	37.91	39.10	-3	3,090	-0.10%
2024/04/18	64	34.31	64.4	34.80	35.55	-0.4	2,307	-0.02%
2024/04/17	1	32.30	14	31.96	32.35	-13	2,037	-0.64%
2024/04/16	6	31.97	3	32.02	31.75	3	1,995	0.15%
2024/04/15	1	32.90	66	33.06	32.95	-65	1,919	-3.39%
2024/04/12	1	32.40	1	32.40	32.55	0	1,844	0.00%
2024/04/11	25	32.40	16	32.40	32.50	9	1,816	0.50%
2024/04/10	2	32.80	3	32.87	32.75	-1	1,767	-0.06%
2024/04/09	3.8	32.33	28	32.61	32.65	-24.2	1,720	-1.41%
2024/04/08	0.2	31.50	0	31.88	31.80	0.2	1,623	0.01%
2024/04/03	0	0.00	5.1	31.25	31.60	-5.1	1,564	-0.32%
2024/04/02	1	30.95	0.2	30.95	31.00	0.8	1,506	0.05%
2024/04/01	4	30.74	3	30.77	30.85	1	1,460	0.07%
2024/03/29	21	30.93	20	30.85	30.55	1	1,429	0.07%
2024/03/28	8	30.29	1	30.70	30.20	7	1,329	0.53%
2024/03/27	0	0.00	0.3	30.00	30.10	-0.3	1,258	-0.02%
2024/03/26	1	29.55	1	29.90	29.70	0	1,202	0.00%
2024/03/25	5	28.90	0	0.00	28.95	5	1,119	0.45%
2024/03/21	0	0.00	2.1	28.87	29.00	-2.1	1,107	-0.19%
2024/03/20	0	0.00	2	28.60	28.70	-2	1,103	-0.18%
2024/03/19	0	0.00	1	28.75	28.70	-1	1,120	-0.09%
2024/03/14	0	0.00	1	29.05	29.00	-1	1,110	-0.09%
2024/03/13	1	29.00	4	29.06	29.10	-3	1,089	-0.28%
2024/03/12	5	28.96	3	28.55	29.05	2	1,049	0.19%
2024/03/11	13	28.53	1	28.75	28.50	12	996	1.20%
2024/03/08	0	0.00	7	27.70	28.15	-7	890	-0.79%
2024/03/07	0	0.00	7.5	27.95	27.80	-7.5	876	-0.86%
2024/03/06	3	28.10	3	28.05	28.05	0	864	0.00%
2024/03/05	3	27.55	0	0.00	27.45	3	842	0.36%
2024/03/04	0	0.00	1	27.60	27.25	-1	832	-0.12%
2024/02/29	1	26.90	0	0.00	26.80	1	812	0.12%
2024/02/26	0.1	26.95	13	26.80	26.85	-13	801	-1.62%
2024/02/23	0	0.00	2	27.05	26.95	-2	791	-0.25%
2024/02/15	2	27.15	0	0.00	27.10	2	785	0.25%
2024/02/02	0	0.00	1	27.35	27.20	-1	797	-0.13%
2024/01/30	1	27.15	0	0.00	27.15	1	803	0.12%
2024/01/24	0.1	27.15	0	0.00	27.10	0.1	868	0.01%
2024/01/18	4	26.88	0	0.00	26.90	4	881	0.45%
2024/01/17	0	0.00	1	26.95	26.75	-1	885	-0.11%
2024/01/16	0.1	27.39	2	27.25	27.20	-1.9	862	-0.22%
2024/01/15	0.1	27.75	0	0.00	27.65	0.1	842	0.01%
2024/01/12	1	27.70	1	27.75	27.75	0	843	0.00%
2024/01/10	0	27.90	0	0.00	27.85	0	862	0.00%
2024/01/09	0	0.00	8	28.20	28.10	-8	861	-0.93%
2024/01/08	0	0.00	0.4	28.37	28.30	-0.4	874	-0.05%
2024/01/03	3	28.45	0	0.00	28.30	3	925	0.32%
2024/01/02	0	0.00	1	28.50	28.50	-1	930	-0.11%
2023/12/19	0	0.00	1	28.00	28.10	-1	923	-0.11%
2023/12/18	3	28.45	0	0.00	28.35	3	925	0.32%
2023/12/15	0	0.00	54	28.56	28.50	-54	938	-5.75%
2023/12/14	54	28.35	10	28.40	28.45	44	928	4.74%
2023/12/13	0	0.00	4	28.30	28.25	-4	910	-0.44%
2023/12/12	0	0.00	5	27.97	28.00	-5	883	-0.57%
2023/12/07	1	27.65	0	0.00	27.60	1	890	0.11%
2023/12/01	0	27.65	0	0.00	27.65	0	886	0.00%
2023/11/29	0	0.00	0	27.45	27.45	0	873	0.00%
2023/11/24	1	27.50	0	0.00	27.50	1	903	0.11%
2023/11/20	0	0.00	2	27.30	27.20	-2	893	-0.22%
2023/11/15	2	27.33	0	0.00	27.45	2	909	0.22%
2023/11/14	4	27.14	0	0.00	27.10	4	901	0.44%
2023/11/13	8	27.33	0	0.00	27.25	8	903	0.89%
2023/11/10	10	28.00	0	0.00	28.00	10	897	1.11%
2023/11/07	1	27.60	2	27.60	27.65	-1	976	-0.10%
2023/11/03	5	28.03	3	27.70	27.70	2	993	0.20%
2023/11/02	5	27.10	0	0.00	27.50	5	978	0.51%
2023/10/31	0	0.00	2	26.90	26.90	-2	995	-0.20%
2023/10/30	0	0.00	5	26.92	26.90	-5	1,035	-0.48%
2023/10/26	1	26.80	0	0.00	26.85	1	1,063	0.09%
2023/10/24	2	26.78	0	26.85	26.80	2	1,087	0.18%
2023/10/20	1	26.80	0	0.00	26.80	1	1,148	0.09%
2023/10/16	0	0.00	5	27.45	27.55	-5	1,220	-0.41%
2023/10/12	4	27.45	0	0.00	27.45	4	1,269	0.32%
2023/10/11	0	0.00	0.2	27.10	27.40	-0.2	1,281	-0.01%
2023/10/06	2	27.10	0	0.00	27.05	2	1,282	0.16%
2023/10/02	5	26.90	0	0.00	26.95	5	1,351	0.37%
2023/09/21	0	26.95	0	0.00	26.95	0	1,679	0.00%
2023/09/15	0	0.00	15	26.91	26.90	-15	1,785	-0.84%
2023/09/12	0	0.00	2	27.10	26.95	-2	1,834	-0.11%
2023/09/08	1	26.40	10	26.55	26.65	-9	1,835	-0.49%
2023/09/07	2	26.38	0	0.00	26.55	2	1,864	0.11%
2023/09/05	0	0.00	16	26.67	26.65	-16	1,881	-0.85%
2023/09/04	0	0.00	10	26.75	26.80	-10	1,897	-0.53%
2023/08/29	1	25.85	0	0.00	26.00	1	1,944	0.05%
2023/08/25	0.1	25.90	0	0.00	25.70	0.1	1,992	0.01%
2023/08/24	1	25.75	0	0.00	25.80	1	1,995	0.05%
2023/08/21	3.1	25.90	5	25.85	25.90	-1.9	2,018	-0.09%
2023/08/18	1	26.30	0	0.00	26.15	1	2,018	0.05%
2023/08/16	3	25.57	0	0.00	25.75	3	2,042	0.15%
2023/08/15	0	0.00	1.2	25.89	25.90	-1.2	2,054	-0.06%
2023/08/14	1	25.85	0	0.00	25.80	1	2,051	0.05%
2023/08/11	0	0.00	2.8	26.75	26.70	-2.8	2,001	-0.14%
2023/08/09	2.2	26.72	0	0.00	26.70	2.2	2,007	0.11%
2023/08/08	4.1	26.94	0	0.00	26.95	4.1	2,005	0.20%
2023/08/07	1	26.95	0	0.00	27.25	1	2,005	0.05%
2023/08/04	0.1	26.95	0	0.00	26.90	0.1	2,003	0.00%
2023/08/02	1.2	26.98	25	27.15	27.00	-23.8	2,047	-1.16%
2023/07/31	10	26.90	0	0.00	26.80	10	2,230	0.45%
2023/07/28	1	26.90	0	0.00	26.85	1	2,238	0.04%
2023/07/27	1	26.70	0	0.00	26.85	1	2,239	0.04%
2023/07/26	0	26.45	0	0.00	26.55	0	2,239	0.00%
2023/07/25	1	26.25	0	0.00	26.30	1	2,223	0.04%
2023/07/24	1.1	26.61	0	0.00	26.50	1.1	2,186	0.05%
2023/07/20	4	26.85	0	0.00	26.85	4	2,166	0.18%
2023/07/19	1.1	26.61	0	0.00	26.65	1.1	2,157	0.05%
2023/07/18	11	26.65	0	0.00	26.90	11	2,144	0.51%
2023/07/14	8	27.05	0	0.00	27.05	8	2,114	0.38%
2023/07/10	1.1	27.10	0	0.00	26.95	1.1	2,211	0.05%
2023/07/07	8	26.98	0	0.00	27.10	8	2,221	0.36%
2023/07/06	13	27.35	0	0.00	27.30	13	2,220	0.59%
2023/07/05	7.2	28.22	0	0.00	28.05	7.2	2,163	0.33%
2023/07/04	18	28.52	0	0.00	28.50	18	2,139	0.84%
2023/07/03	4.2	28.80	0	0.00	28.75	4.2	2,124	0.20%
2023/06/30	4	28.63	5	28.50	28.80	-1	2,122	-0.05%
2023/06/29	5	30.85	0	0.00	30.85	5	2,059	0.24%
2023/06/27	0	0.00	8	30.90	30.95	-8	2,007	-0.40%
2023/06/26	1	31.05	0.3	31.15	31.00	0.8	2,005	0.04%
2023/06/21	0	0.00	6	31.10	31.10	-6	1,988	-0.30%
2023/06/20	0	0.00	1	31.50	31.20	-1	1,998	-0.05%
2023/06/19	6	31.40	10	31.45	31.35	-4	2,001	-0.20%
2023/06/14	3	31.40	1	31.35	31.30	2	2,096	0.10%
2023/06/13	2	31.48	0	0.00	31.45	2	2,183	0.09%
2023/06/09	2	31.50	0	0.00	31.50	2	2,224	0.09%
2023/06/08	2	31.50	0.2	31.70	31.45	1.8	2,283	0.08%
2023/06/07	14	31.21	0	0.00	31.65	14	2,307	0.61%
2023/06/05	0	0.00	1	31.10	31.05	-1	2,298	-0.04%
2023/06/02	1	31.05	0	0.00	31.00	1	2,344	0.04%
2023/06/01	0	0.00	0.3	31.30	31.10	-0.3	2,351	-0.01%
2023/05/31	1	30.65	0	0.00	30.65	1	2,344	0.04%
2023/05/30	2	30.65	0	0.00	30.70	2	2,347	0.09%
2023/05/29	4	30.75	0	0.00	30.75	4	2,370	0.17%
2023/05/26	2	30.50	0	0.00	30.55	2	2,398	0.08%
2023/05/25	7	30.59	0	0.00	30.55	7	2,392	0.29%
2023/05/24	0	0.00	1	30.85	30.85	-1	2,390	-0.04%
2023/05/23	5.1	30.65	0	0.00	30.85	5.1	2,393	0.21%
2023/05/22	1	30.55	0.3	30.80	30.65	0.8	2,411	0.03%
2023/05/19	12	30.70	0	0.00	30.70	12	2,390	0.50%
2023/05/18	0	0.00	10	30.95	30.95	-10	2,372	-0.42%
2023/05/17	0	0.00	1	30.95	31.00	-1	2,381	-0.04%
2023/05/16	3	30.72	0	0.00	30.70	3	2,368	0.13%
2023/05/15	2	30.30	5	30.45	30.55	-3	2,366	-0.13%
2023/05/12	0	0.00	10	30.35	30.45	-10	2,358	-0.42%
2023/05/11	3.1	30.30	0	0.00	30.25	3.1	2,367	0.13%
2023/05/10	1.1	30.41	0	0.00	30.40	1.1	2,355	0.04%
2023/05/09	0	0.00	20	30.40	30.40	-20	2,345	-0.85%
2023/05/08	11.1	30.89	15	31.80	30.80	-4	2,310	-0.17%
2023/05/04	0	0.00	2	31.95	32.00	-2	2,098	-0.10%
2023/05/02	2	31.45	5	31.65	31.45	-3	2,089	-0.14%
2023/04/27	4	30.95	0	0.00	30.90	4	2,083	0.19%
2023/04/25	0.1	31.05	0	0.00	30.80	0.1	2,087	0.00%
2023/04/24	5	30.80	0	0.00	31.20	5	2,067	0.24%
2023/04/20	2	31.45	0	0.00	31.40	2	2,064	0.10%
2023/04/19	0	0.00	7	32.20	31.75	-7	2,055	-0.34%
2023/04/18	0	0.00	4	32.05	32.05	-4	2,052	-0.19%
2023/04/17	2	32.05	7	31.96	32.15	-5	2,026	-0.25%
2023/04/14	5	31.70	0	31.70	31.60	5	1,963	0.25%
2023/04/13	0.5	31.70	3	31.70	31.70	-2.5	1,948	-0.13%
2023/04/12	0	0.00	5	31.85	31.80	-5	1,892	-0.26%
2023/04/10	25	31.31	0	0.00	31.30	25	1,834	1.36%
2023/04/07	0	0.00	7	31.17	31.30	-7	1,813	-0.39%
2023/04/06	8	30.86	0	0.00	30.65	8	1,782	0.45%
2023/03/31	0	0.00	1	30.90	30.80	-1	1,763	-0.06%
2023/03/30	2	30.80	0	0.00	30.85	2	1,747	0.11%
2023/03/28	0	0.00	1	31.25	31.05	-1	1,717	-0.06%
2023/03/27	0	0.00	8	31.73	31.40	-8	1,685	-0.47%
2023/03/24	1.2	31.36	0	0.00	31.35	1.2	1,656	0.07%
2023/03/23	0	31.25	10	31.25	31.05	-10	1,642	-0.61%
2023/03/21	7.5	31.34	36	31.58	31.25	-28.5	1,673	-1.70%
2023/03/20	1	30.50	2	30.45	30.50	-1	1,603	-0.06%
2023/03/17	3	30.12	0.5	30.35	30.30	2.5	1,592	0.16%
2023/03/16	27.5	30.01	0	0.00	29.85	27.5	1,568	1.75%
2023/03/15	11.1	30.99	5	31.09	30.90	6.1	1,477	0.41%
2023/03/14	2	31.08	0	31.50	31.15	2	1,449	0.14%
2023/03/13	11.4	31.19	0	0.00	31.15	11.4	1,420	0.80%
2023/03/10	14	30.88	0	0.00	31.00	14	1,366	1.02%
2023/03/09	2	31.55	2	31.52	31.50	0	1,349	0.00%
2023/03/08	10	31.73	0	0.00	31.75	10	1,339	0.75%
2023/03/07	0	31.95	13	31.93	32.00	-13	1,334	-0.97%
2023/03/06	3	31.22	0	0.00	31.30	3	1,320	0.23%
2023/03/03	0	0.00	12	31.05	31.40	-12	1,310	-0.92%
2023/03/02	13	31.24	0	0.00	31.20	13	1,305	1.00%
2023/03/01	0	0.00	7	31.77	31.50	-7	1,302	-0.54%
2023/02/24	4	31.10	14.1	31.04	31.20	-10.1	1,277	-0.79%
2023/02/21	26	30.60	6	30.75	30.70	20	1,258	1.59%
2023/02/20	25	30.52	13.2	30.54	30.60	11.8	1,265	0.93%
2023/02/16	4	29.85	4	30.05	30.10	0	1,286	0.00%
2023/02/15	6	29.70	6	29.80	29.70	0	1,298	0.00%
2023/02/10	4	30.13	10	30.10	30.35	-6	1,296	-0.46%
2023/02/09	24	30.48	3	30.27	30.25	21	1,304	1.61%
2023/02/08	4	30.20	12.6	30.16	30.15	-8.6	1,308	-0.66%
2023/02/07	13	30.03	0	0.00	30.10	13	1,317	0.99%
2023/02/06	16	29.92	5	29.95	30.00	11	1,340	0.82%
2023/02/03	0	0.00	3	29.50	29.60	-3	1,328	-0.23%
2023/02/01	1	29.50	0	0.00	29.55	1	1,354	0.07%
2023/01/31	3	29.18	0	0.00	29.40	3	1,376	0.22%
2023/01/30	0	0.00	13	28.96	29.00	-13	1,369	-0.95%
2023/01/13	1	28.70	0	0.00	28.45	1	1,494	0.07%
2023/01/12	0	0.00	2	28.95	28.95	-2	1,513	-0.13%
2023/01/11	4	28.98	13	28.96	29.05	-9	1,532	-0.59%
2023/01/06	0	0.00	3	28.62	28.85	-3	1,582	-0.19%
2023/01/05	2	28.00	0	0.00	28.10	2	1,645	0.12%
2023/01/04	2	27.85	0	0.00	27.80	2	1,703	0.12%
2023/01/03	0.1	27.95	0	0.00	27.75	0.1	1,738	0.01%
2022/12/29	0.2	28.00	0	0.00	27.90	0.2	1,785	0.01%
2022/12/28	1	28.00	7	28.07	27.90	-6	1,816	-0.33%
2022/12/27	7.5	28.22	0	0.00	28.20	7.5	1,841	0.41%
2022/12/21	0	0.00	1	28.05	27.85	-1	2,132	-0.05%
2022/12/20	2	27.85	0	0.00	27.75	2	2,188	0.09%
2022/12/19	2	28.25	0	28.30	28.15	2	2,275	0.09%
2022/12/16	5	28.30	0	0.00	28.20	5	2,355	0.21%
2022/12/15	0.2	28.75	0	0.00	28.50	0.2	2,415	0.01%
2022/12/14	10	28.50	0	0.00	28.40	10	2,456	0.41%
2022/12/13	7.3	28.69	13	28.62	28.35	-5.7	2,559	-0.22%
2022/12/12	10	29.70	0	0.00	29.65	10	2,541	0.39%
2022/12/07	0	0.00	0.1	29.50	29.30	-0.1	2,657	0.00%
2022/12/06	4	29.41	5	29.60	29.25	-1	2,698	-0.04%
2022/12/05	0.2	30.00	0	0.00	29.80	0.2	2,804	0.01%
2022/12/02	0	0.00	5	30.20	29.90	-5	3,044	-0.16%
2022/12/01	0.3	30.00	4	30.23	29.95	-3.7	3,119	-0.12%
2022/11/30	0	0.00	2	29.90	29.90	-2	3,297	-0.06%
2022/11/28	0	0.00	3	29.50	29.55	-3	3,816	-0.08%
2022/11/25	0	0.00	5	29.05	28.85	-5	3,779	-0.13%
2022/11/23	1.3	28.44	0	0.00	28.80	1.3	3,766	0.03%
2022/11/22	0.2	28.60	0	0.00	28.30	0.2	3,756	0.01%
2022/11/21	0.5	28.65	0	0.00	28.55	0.5	3,750	0.01%
2022/11/15	0	0.00	1	28.30	28.35	-1	3,718	-0.03%
2022/11/14	0	0.00	2	28.45	28.65	-2	3,711	-0.05%
2022/11/09	1	27.60	0	0.00	27.70	1	3,709	0.03%
2022/11/07	1	27.80	0	0.00	27.85	1	3,709	0.03%
2022/11/04	2	27.90	0	0.00	27.95	2	3,742	0.05%
2022/11/02	3	28.05	0	0.00	28.20	3	3,733	0.08%
2022/11/01	1	27.85	6	27.85	27.85	-5	3,717	-0.13%
2022/10/31	1	27.95	6	27.90	27.90	-5	3,722	-0.13%
2022/10/26	8	26.45	0	0.00	26.45	8	3,830	0.21%
2022/10/25	2	26.80	0	28.50	26.25	2	3,831	0.05%
2022/10/24	0	0.00	2	26.60	26.50	-2	3,812	-0.05%
2022/10/21	0	0.00	4	26.86	26.95	-4	3,761	-0.11%
2022/10/20	6	27.06	0	0.00	27.15	6	3,711	0.16%
2022/10/18	0.1	27.80	0	0.00	27.70	0.1	3,656	0.00%
2022/10/17	1	27.55	1	27.45	27.80	0	3,640	0.00%
2022/10/13	17	28.96	0	0.00	28.00	17	3,597	0.47%
2022/10/12	3	29.07	2	29.30	29.80	1	3,535	0.03%
2022/10/11	2	29.70	0	0.00	29.65	2	3,502	0.06%
2022/10/07	0	0.00	5.2	30.20	30.20	-5.2	3,507	-0.15%
2022/10/06	1	29.65	0.1	29.82	29.60	0.9	3,530	0.02%
2022/10/05	0	0.00	2	30.05	30.05	-2	3,505	-0.06%
2022/10/04	6	30.00	0	0.00	30.00	6	3,482	0.17%
2022/10/03	1.3	30.10	11	30.58	30.00	-9.7	3,469	-0.28%
2022/09/30	1.3	29.60	1.1	29.01	30.15	0.2	3,421	0.01%
2022/09/29	3.2	29.33	11	29.40	29.40	-7.8	3,372	-0.23%
2022/09/28	17.1	29.15	0	0.00	28.60	17.1	3,346	0.51%
2022/09/27	5.2	30.23	5	30.47	30.80	0.2	3,217	0.01%
2022/09/26	6.2	31.15	1	30.90	30.80	5.2	3,171	0.16%
2022/09/23	9	32.11	0	0.00	32.25	9	3,099	0.29%
2022/09/22	2	31.85	0	0.00	31.95	2	3,060	0.07%
2022/09/21	0	0.00	1	31.90	31.70	-1	3,047	-0.03%
2022/09/20	2.3	31.60	2	31.43	31.85	0.3	3,022	0.01%
2022/09/19	4	31.48	3	31.45	31.65	1	2,923	0.03%
2022/09/16	5	32.45	1	32.50	32.40	4	2,905	0.14%
2022/09/15	7	32.59	3	32.57	32.90	4	2,894	0.14%
2022/09/14	3	31.98	4	31.85	32.05	-1	2,880	-0.03%
2022/09/13	0	0.00	13	32.50	32.20	-13	2,867	-0.45%
2022/09/12	18	32.19	19	32.18	32.10	-1	2,861	-0.03%
2022/09/08	15	33.37	11	33.62	33.00	4	2,756	0.15%
2022/09/07	17	32.65	25	32.38	32.90	-8	2,549	-0.31%
2022/09/06	21	32.74	0	0.00	32.80	21	2,474	0.85%
2022/09/05	19	32.55	29	31.37	32.60	-10	2,304	-0.43%
2022/09/02	26	30.14	16	30.91	30.00	10	1,958	0.51%
2022/08/30	0	29.70	2	29.80	29.65	-2	1,777	-0.11%
2022/08/29	16	29.18	5	29.30	29.25	11	1,787	0.62%
2022/08/26	2	29.75	0	0.00	29.65	2	1,781	0.11%
2022/08/24	5	29.40	0	0.00	29.40	5	1,796	0.28%
2022/08/23	1	29.80	1	29.75	29.70	0	1,847	0.00%
2022/08/22	0	0.00	3	30.20	30.15	-3	1,854	-0.16%
2022/08/19	0	0.00	1	30.30	30.40	-1	1,868	-0.05%
2022/08/18	0	0.00	5	29.90	29.85	-5	1,890	-0.26%
2022/08/16	8	29.51	1	29.55	29.45	7	1,921	0.36%
2022/08/15	1	29.90	1	29.95	29.85	0	1,910	0.00%
2022/08/12	5	30.00	2	30.00	30.05	3	1,925	0.15%
2022/08/11	7.1	30.49	0	0.00	30.10	7.1	1,922	0.37%
2022/08/10	2	30.88	5	30.90	30.85	-3	1,901	-0.16%
2022/08/08	7	29.52	0	0.00	29.70	7	1,963	0.36%
2022/08/05	0	0.00	2	30.15	29.90	-2	2,046	-0.10%
2022/08/04	6	29.82	4	29.98	29.55	2	2,127	0.09%
2022/08/03	41	30.39	46	30.64	29.95	-5	2,231	-0.22%
2022/08/01	1	29.30	5	29.70	29.30	-4	2,674	-0.15%
2022/07/29	0	0.00	4	29.30	29.15	-4	2,930	-0.14%
2022/07/26	1	28.85	1	28.65	28.65	0	3,653	0.00%
2022/07/25	0	0.00	1	28.75	28.75	-1	3,659	-0.03%
2022/07/22	0	0.00	2	28.10	28.25	-2	3,665	-0.05%
2022/07/21	5	27.85	3	28.00	28.20	2	3,684	0.05%
2022/07/20	4	28.20	2	28.35	28.15	2	3,690	0.05%
2022/07/19	10	28.13	15	28.12	28.20	-5	3,696	-0.14%
2022/07/18	7	27.76	6	27.78	27.80	1	3,703	0.03%
2022/07/14	0	0.00	5	27.30	27.50	-5	3,671	-0.14%
2022/07/13	1	26.70	0	0.00	26.65	1	3,649	0.03%
2022/07/11	0	0.00	3	26.53	26.70	-3	3,653	-0.08%
2022/07/07	1	25.55	0	0.00	26.00	1	3,688	0.03%
2022/07/05	1	25.60	0	0.00	26.00	1	3,701	0.03%
2022/07/01	1	25.70	12	25.55	25.35	-11	3,714	-0.30%
2022/06/30	5	26.13	2	26.70	26.10	3	3,693	0.08%
2022/06/28	0	0.00	5	28.35	28.35	-5	3,673	-0.14%
2022/06/27	7	28.86	0	0.00	28.90	7	3,679	0.19%
2022/06/24	0	0.00	2	28.80	28.70	-2	3,669	-0.05%
2022/06/23	2	28.65	0	0.00	28.65	2	3,659	0.05%
2022/06/22	1	28.30	0	0.00	28.50	1	3,635	0.03%
2022/06/21	1	27.90	5	28.65	28.50	-4	3,614	-0.11%
2022/06/20	7	28.67	0	0.00	27.50	7	3,617	0.19%
2022/06/17	3	29.02	1	29.10	28.85	2	3,601	0.06%
2022/06/16	0	0.00	7	29.71	28.85	-7	3,598	-0.19%
2022/06/15	5	28.90	0	0.00	28.90	5	3,563	0.14%
2022/06/13	1	29.25	2	29.20	29.10	-1	3,571	-0.03%
2022/06/10	11	29.41	0	0.00	29.40	11	3,555	0.31%
2022/06/06	2	29.30	0	0.00	29.30	2	3,533	0.06%
2022/06/02	2	29.70	3	29.80	29.70	-1	3,544	-0.03%
2022/06/01	2	29.85	3	29.55	29.70	-1	3,543	-0.03%
2022/05/31	3	29.32	8	29.14	29.70	-5	3,531	-0.14%
2022/05/30	2	29.95	1	30.15	29.95	1	3,469	0.03%
2022/05/27	4	29.85	3	29.85	29.80	1	3,456	0.03%
2022/05/26	3	29.80	6	29.88	29.55	-3	3,438	-0.09%
2022/05/25	8	29.62	5	29.61	29.55	3	3,404	0.09%
2022/05/24	2	29.05	3	29.40	29.05	-1	3,375	-0.03%
2022/05/23	0	0.00	1	29.05	28.90	-1	3,348	-0.03%
2022/05/20	5	29.20	3	29.00	28.90	2	3,341	0.06%
2022/05/19	0	0.00	4	28.98	29.45	-4	3,314	-0.12%
2022/05/18	8	29.39	1	29.65	29.35	7	3,291	0.21%
2022/05/16	43	28.77	30	28.90	28.85	13	3,213	0.40%
2022/05/13	12	29.33	16	28.99	29.45	-4	3,167	-0.13%
2022/05/12	36	28.78	8	28.89	28.10	28	3,065	0.91%
2022/05/11	139	29.12	14	30.14	29.35	125	2,967	4.21%	大買/鉅額交易
2022/05/10	173	29.93	220	30.97	30.50	-47	2,811	-1.67%	大買/大賣/
2022/05/09	3	30.82	3	30.35	30.20	0	2,409	0.00%
2022/05/06	108	30.51	111	30.84	31.20	-3	2,221	-0.14%	大買/大賣/
2022/05/05	52	29.85	152	29.47	30.80	-100	1,962	-5.10%	大賣/
2022/05/04	17	28.06	39	28.66	28.85	-22	1,461	-1.51%
2022/05/03	5	26.40	0	0.00	26.25	5	1,244	0.40%
2022/04/27	5	26.45	0	0.00	26.50	5	1,201	0.42%
2022/04/25	0	0.00	5	27.20	27.25	-5	1,163	-0.43%
2022/04/22	0	0.00	2	28.10	28.15	-2	1,142	-0.18%
2022/04/21	0	0.00	3.5	27.77	27.85	-3.5	1,119	-0.31%
2022/04/19	1	27.50	2	27.25	27.40	-1	1,098	-0.09%
2022/04/18	0	0.00	1	26.40	26.70	-1	1,088	-0.09%
2022/04/15	2	27.45	2	27.00	27.00	0	1,084	0.00%
2022/04/14	2	27.05	2	27.15	27.15	0	1,076	0.00%
2022/04/13	1	26.90	0	0.00	27.15	1	1,053	0.09%
2022/04/11	5	25.80	0	0.00	26.00	5	1,005	0.50%
2022/04/07	0	0.00	7	26.05	26.05	-7	979	-0.71%
2022/04/01	1	26.70	0	0.00	26.70	1	963	0.10%
2022/03/31	0	0.00	7	26.35	26.40	-7	941	-0.74%
2022/03/30	0	0.00	2	25.90	25.85	-2	892	-0.22%
2022/03/29	0	0.00	1	26.15	26.00	-1	867	-0.12%
2022/03/28	0	0.00	106	26.00	26.05	-106	859	-12.34%	大賣/鉅額交易
2022/03/25	0	0.00	125	25.93	25.80	-125	832	-15.02%	大賣/鉅額交易
2022/03/24	1	25.95	1	25.95	26.00	0	824	0.00%
2022/03/23	0	0.00	16	25.89	25.80	-16	811	-1.97%
2022/03/22	0.5	25.20	5	25.40	25.55	-4.5	788	-0.57%
2022/03/18	0	0.00	5	24.90	24.95	-5	763	-0.65%
2022/03/17	0	0.00	10	24.85	24.85	-10	784	-1.28%
2022/03/16	10	24.65	55	24.26	24.65	-45	770	-5.84%
2022/03/08	2	22.30	0	0.00	22.15	2	736	0.27%
2022/02/25	0	0.00	24	23.35	23.45	-24	783	-3.06%
2022/02/18	0	0.00	1	24.25	24.25	-1	843	-0.12%
2022/02/07	1	24.25	0	0.00	24.20	1	1,075	0.09%
2022/01/21	2	23.78	0	0.00	23.70	2	1,075	0.19%
2022/01/19	0	0.00	8	23.90	24.00	-8	1,105	-0.72%
2022/01/18	1	24.00	0	0.00	24.00	1	1,112	0.09%
2022/01/14	2	23.75	4	23.90	23.95	-2	1,134	-0.18%
2022/01/13	1	24.15	0	0.00	24.25	1	1,200	0.08%
2022/01/12	61	24.13	0	0.00	24.15	61	1,209	5.04%
2022/01/11	26	24.25	0	0.00	24.15	26	1,210	2.15%
2022/01/10	10	24.65	0	0.00	24.60	10	1,216	0.82%
2022/01/07	13	24.84	0.1	24.75	24.60	12.9	1,218	1.06%
2022/01/03	10	25.00	0	0.00	25.05	10	1,254	0.80%
2021/12/30	10	25.15	0	0.00	25.15	10	1,282	0.78%
2021/12/29	2	25.30	0	0.00	25.30	2	1,286	0.16%
2021/12/27	0	0.00	29	25.00	25.00	-29	1,292	-2.24%
2021/12/20	0	0.00	4	25.10	25.35	-4	1,306	-0.31%
2021/12/17	10	25.30	0	0.00	25.05	10	1,309	0.76%
2021/12/16	1	25.35	0	0.00	25.35	1	1,317	0.08%
2021/12/15	0	0.00	84	25.40	25.45	-84	1,345	-6.24%
2021/12/14	0	0.00	39	25.75	25.80	-39	1,457	-2.68%
2021/12/13	4	25.88	15	26.08	26.00	-11	1,480	-0.74%
2021/12/10	0	0.00	146	25.50	25.70	-146	1,471	-9.93%	大賣/鉅額交易
2021/12/07	20	25.33	0	0.00	25.40	20	1,535	1.30%
2021/12/03	11	25.30	0	0.00	25.35	11	1,562	0.70%
2021/12/02	10	25.15	0	0.00	25.35	10	1,577	0.63%
2021/12/01	1	25.30	0	0.00	25.20	1	1,589	0.06%
2021/11/29	24	24.77	0	0.00	25.00	24	1,612	1.49%
2021/11/26	20	25.48	23	25.19	25.15	-3	1,624	-0.18%
2021/11/23	4	25.41	90	25.57	25.25	-86	1,623	-5.30%
2021/11/22	1	25.25	0	0.00	25.35	1	1,633	0.06%
2021/11/18	10	25.55	0	0.00	25.45	10	1,673	0.60%
2021/11/17	17	25.65	3	25.65	25.65	14	1,712	0.82%
2021/11/16	23	25.92	60	26.16	26.20	-37	1,693	-2.18%
2021/11/15	0	0.00	101	25.18	25.15	-101	1,664	-6.07%	大賣/鉅額交易
2021/11/11	98	25.12	5	25.12	25.00	93	1,684	5.52%
2021/11/10	10	24.40	0	0.00	24.40	10	1,668	0.60%
2021/11/08	2	24.75	6	24.91	24.60	-4	1,652	-0.24%
2021/11/04	0	0.00	21	25.50	25.30	-21	1,714	-1.22%
2021/11/03	2	25.10	1	25.00	25.10	1	1,742	0.06%
2021/11/02	3	24.82	0	0.00	24.90	3	1,798	0.17%
2021/10/26	0	0.00	5.3	25.00	25.00	-5.3	1,781	-0.30%
2021/10/22	1	24.80	5	25.40	24.80	-4	1,813	-0.22%
2021/10/21	0	0.00	89	25.35	25.55	-89	1,804	-4.93%
2021/10/20	1	24.45	0	0.00	24.40	1	1,742	0.06%
2021/10/19	0	0.00	1	25.05	24.80	-1	1,736	-0.06%
2021/10/18	1	24.80	0	0.00	24.90	1	1,740	0.06%
2021/10/15	0	0.00	1	24.75	24.65	-1	1,751	-0.06%
2021/10/13	0	0.00	1	24.25	24.10	-1	1,802	-0.06%
2021/10/12	1	24.45	0	0.00	24.45	1	1,810	0.06%
2021/10/08	1	24.10	0	0.00	24.10	1	1,793	0.06%
2021/10/07	0	0.00	10	23.90	24.00	-10	1,818	-0.55%
2021/10/05	1	23.20	28	22.95	23.20	-27	1,856	-1.45%
2021/10/04	41	22.94	4	22.85	22.90	37	1,867	1.98%
2021/10/01	20	23.23	0	0.00	23.10	20	1,874	1.07%
2021/09/30	0	0.00	10	23.55	23.60	-10	1,892	-0.53%
2021/09/29	0	0.00	3	23.70	23.25	-3	1,909	-0.16%
2021/09/24	11	23.13	0	0.00	23.10	11	2,067	0.53%
2021/09/23	21	23.10	0	0.00	23.10	21	2,134	0.98%
2021/09/17	7	23.79	0	0.00	23.50	7	2,186	0.32%
2021/09/14	0	0.00	4	25.20	25.25	-4	2,152	-0.19%
2021/09/10	0	0.00	102	24.53	24.40	-102	2,250	-4.53%	大賣/鉅額交易
2021/09/09	0	0.00	24	24.35	24.20	-24	2,286	-1.05%
2021/09/06	0	0.00	1	24.10	24.05	-1	2,347	-0.04%
2021/09/03	0	0.00	10	24.60	24.50	-10	2,370	-0.42%
2021/09/02	5	23.95	13	24.00	24.00	-8	2,355	-0.34%
2021/09/01	0	0.00	1	24.30	24.20	-1	2,350	-0.04%
2021/08/30	1	23.80	0	0.00	23.70	1	2,348	0.04%
2021/08/26	2	23.30	0	0.00	23.60	2	2,347	0.09%
2021/08/25	10	23.55	0	0.00	23.65	10	2,348	0.43%
2021/08/24	0	0.00	6	23.25	23.35	-6	2,360	-0.25%
2021/08/20	2	21.85	0	0.00	21.85	2	2,306	0.09%
2021/08/19	6	22.08	0	0.00	22.00	6	2,297	0.26%
2021/08/18	1	22.05	9	22.18	22.75	-8	2,276	-0.35%
2021/08/17	1	22.40	0	0.00	22.40	1	2,285	0.04%
2021/08/11	5	23.25	0	0.00	23.40	5	2,414	0.21%
2021/08/10	17	23.91	0	0.00	23.65	17	2,435	0.70%
2021/08/09	16	24.53	9	24.74	24.50	7	2,490	0.28%
2021/08/06	12	24.19	12	24.80	25.40	0	2,548	0.00%
2021/08/05	0	0.00	18	24.20	24.20	-18	2,604	-0.69%
2021/08/04	0	0.00	10	24.35	24.45	-10	2,809	-0.36%
2021/08/03	0	0.00	10	24.45	24.35	-10	2,945	-0.34%
2021/08/02	2	23.90	0	0.00	24.45	2	3,005	0.07%
2021/07/30	10	23.94	5	24.06	23.90	5	3,044	0.16%
2021/07/29	20	23.95	0	0.00	24.20	20	3,114	0.64%
2021/07/28	2	23.00	0	0.00	23.75	2	3,195	0.06%
2021/07/27	1	23.40	0	0.00	23.30	1	3,356	0.03%
2021/07/22	0	0.00	16	23.60	23.45	-16	3,588	-0.45%
2021/07/21	15	23.58	0	0.00	23.40	15	3,608	0.42%
2021/07/20	21	23.85	1	24.10	23.85	20	3,635	0.55%
2021/07/19	0	0.00	1	24.20	24.55	-1	3,683	-0.03%
2021/07/16	10	24.10	0	0.00	24.00	10	3,780	0.26%
2021/07/15	3	24.07	0	0.00	24.25	3	3,843	0.08%
2021/07/14	1	23.70	0	0.00	23.55	1	3,894	0.03%
2021/07/13	10.1	24.20	0	0.00	23.95	10.1	3,975	0.25%
2021/07/12	0	0.00	1	24.60	24.40	-1	4,047	-0.02%
2021/07/09	117	24.79	3	24.55	24.55	114	4,172	2.73%	大買/鉅額交易
2021/07/08	1	24.70	0	0.00	24.85	1	4,269	0.02%
2021/07/07	11	24.60	7	24.75	24.60	4	4,326	0.09%
2021/07/06	1	24.90	0	0.00	24.85	1	4,353	0.02%
2021/07/05	25	25.18	0	0.00	24.85	25	4,410	0.57%
2021/07/02	43	25.31	1	25.70	25.25	42	4,418	0.95%
2021/07/01	5	25.67	0	0.00	25.30	5	4,530	0.11%
2021/06/30	6	27.31	16	27.27	27.30	-10	4,539	-0.22%
2021/06/29	0	0.00	1	26.85	26.80	-1	4,508	-0.02%
2021/06/28	4	27.03	0	0.00	27.00	4	4,490	0.09%
2021/06/25	0	0.00	94	27.55	27.50	-94	4,468	-2.10%
2021/06/24	1	27.60	12	27.54	27.55	-11	4,460	-0.25%
2021/06/23	2	27.00	0.1	27.00	26.80	1.9	4,469	0.04%
2021/06/22	3	26.90	0	0.00	26.90	3	4,458	0.07%
2021/06/21	0	0.00	6	25.89	25.90	-6	4,408	-0.14%
2021/06/18	8	26.41	12	26.28	26.75	-4	4,397	-0.09%
2021/06/17	18	26.05	54	26.18	26.45	-36	4,536	-0.79%
2021/06/15	3	25.22	0	0.00	25.15	3	4,619	0.06%
2021/06/11	91	25.31	0	0.00	25.50	91	4,766	1.91%
2021/06/10	1	24.65	0	0.00	24.90	1	4,764	0.02%
2021/06/07	12.1	24.70	0	0.00	24.40	12.1	4,947	0.24%
2021/06/04	1.1	24.80	185	24.85	24.75	-183.9	4,971	-3.70%	大賣/鉅額交易
2021/06/03	1	24.95	0	0.00	25.00	1	5,123	0.02%
2021/06/01	0	0.00	15	25.15	25.15	-15	5,284	-0.28%
2021/05/31	1	25.20	13.1	25.09	24.90	-12.1	5,372	-0.23%
2021/05/28	1	25.00	0	0.00	24.95	1	5,541	0.02%
2021/05/26	0	0.00	1	25.15	25.10	-1	5,696	-0.02%
2021/05/25	3	25.03	0	0.00	24.85	3	5,740	0.05%
2021/05/24	11	25.50	0	0.00	24.95	11	5,825	0.19%
2021/05/21	1	24.15	6	24.84	25.20	-5	5,924	-0.08%
2021/05/20	11	23.78	0	0.00	23.60	11	5,967	0.18%
2021/05/19	20	23.81	0	0.00	24.05	20	5,957	0.34%
2021/05/18	8	24.14	1	24.35	24.40	7	5,931	0.12%
2021/05/17	3	23.50	2	24.50	22.60	1	5,912	0.02%
2021/05/14	13.1	25.35	0	0.00	24.65	13.1	5,818	0.22%
2021/05/13	8.1	25.67	3	26.07	25.30	5.1	5,731	0.09%
2021/05/12	17.1	27.09	34	26.70	26.55	-16.9	5,625	-0.30%
2021/05/11	5.1	28.93	69	29.28	28.40	-63.9	5,444	-1.17%
2021/05/10	4.1	28.73	41	28.87	29.00	-37	5,340	-0.69%
2021/05/07	6	28.37	1	27.95	28.45	5	5,305	0.09%
2021/05/06	0	0.00	46	28.75	28.65	-46	5,278	-0.87%
2021/05/05	0	0.00	86	28.08	27.95	-86	5,208	-1.65%
2021/05/04	11	27.70	59	28.88	27.55	-48	5,144	-0.93%
2021/05/03	11	28.44	7	28.55	27.85	4	5,030	0.08%
2021/04/29	14	29.11	46	29.44	28.90	-32	4,979	-0.64%
2021/04/28	0	0.00	2	28.85	28.60	-2	4,885	-0.04%
2021/04/27	6	28.99	2	28.85	28.80	4	4,970	0.08%
2021/04/26	7	28.48	5	28.45	28.70	2	4,961	0.04%
2021/04/23	10	27.95	7	27.64	28.05	3	4,953	0.06%
2021/04/22	31	28.90	28	28.36	27.95	3	4,921	0.06%
2021/04/21	882	29.00	14	29.01	29.05	868	4,816	18.02%	大買/鉅額交易
2021/04/20	30	28.47	1	28.10	28.60	29	4,773	0.61%
2021/04/19	15	28.50	8	28.32	28.55	7	4,751	0.15%
2021/04/16	13	27.61	1	26.60	27.40	12	4,674	0.26%
2021/04/15	7	26.88	24	26.72	26.85	-17	4,582	-0.37%
2021/04/14	1	25.70	8	25.71	26.00	-7	4,463	-0.16%
2021/04/13	15	25.90	4	26.08	25.30	11	4,443	0.25%
2021/04/12	1	25.65	7	25.61	25.70	-6	4,515	-0.13%
2021/04/09	8	25.16	7	25.24	25.70	1	4,497	0.02%
2021/04/08	6	25.50	5	25.60	25.50	1	4,438	0.02%
2021/04/07	5	25.40	2	25.05	25.65	3	4,409	0.07%
2021/04/06	2	24.28	12	24.33	24.65	-10	4,336	-0.23%
2021/04/01	16	24.09	0	0.00	23.90	16	4,263	0.38%
2021/03/31	0	0.00	1	24.15	24.35	-1	4,242	-0.02%
2021/03/30	4	24.11	1	23.95	24.10	3	4,231	0.07%
2021/03/29	2	24.28	10	24.37	24.10	-8	4,234	-0.19%
2021/03/26	2	24.65	2	24.45	24.40	0	4,238	0.00%
2021/03/25	5	24.06	0	0.00	24.05	5	4,207	0.12%
2021/03/24	4	24.05	0	0.00	23.95	4	4,207	0.10%
2021/03/23	1	24.10	2	24.25	24.15	-1	4,200	-0.02%
2021/03/22	7	24.41	35	24.23	24.40	-28	4,185	-0.67%
2021/03/19	8	23.35	23	23.38	23.25	-15	4,050	-0.37%
2021/03/18	21	23.89	11	23.92	23.75	10	4,018	0.25%
2021/03/17	51	23.95	20	23.95	24.10	31	4,040	0.77%
2021/03/16	7	23.39	4	23.45	23.40	3	3,958	0.08%
2021/03/15	2	23.03	7	23.07	23.40	-5	4,094	-0.12%
2021/03/12	43	22.77	1	22.55	22.55	42	4,409	0.95%
2021/03/11	43	23.01	0	0.00	22.95	43	4,542	0.95%
2021/03/10	6	23.43	1	23.55	23.25	5	4,585	0.11%
2021/03/09	5	23.34	1	24.00	23.45	4	4,741	0.08%
2021/03/08	19	23.78	16	23.29	23.00	3	5,020	0.06%
2021/03/05	6	23.03	2	23.35	22.90	4	4,990	0.08%
2021/03/04	8	22.98	2	23.23	23.25	6	5,055	0.12%
2021/03/03	5	22.89	23	22.95	23.25	-18	4,989	-0.36%
2021/03/02	2	22.00	33	22.33	22.00	-31	4,866	-0.64%
2021/02/26	7	21.99	4	22.03	21.95	3	4,989	0.06%
2021/02/25	2	21.75	2	21.85	22.00	0	4,989	0.00%
2021/02/24	29	21.96	2	21.98	21.95	27	4,990	0.54%
2021/02/23	6	21.78	14	21.81	22.05	-8	4,905	-0.16%
2021/02/22	1	21.35	14	21.09	21.35	-13	4,813	-0.27%
2021/02/18	0	0.00	8	20.18	20.30	-8	4,808	-0.17%
2021/02/17	5	20.10	2	20.00	19.95	3	4,859	0.06%
2021/02/05	2	19.00	0	0.00	19.20	2	4,908	0.04%
2021/02/04	0	0.00	1	19.25	19.25	-1	4,978	-0.02%
2021/02/03	0	0.00	5	19.45	19.45	-5	5,062	-0.10%
2021/02/01	5	18.62	1	18.70	18.80	4	5,278	0.08%
2021/01/29	3	19.13	0	0.00	19.05	3	5,332	0.06%
2021/01/28	8	19.28	0	0.00	19.25	8	5,424	0.15%
2021/01/26	5	19.90	5	19.75	19.65	0	5,528	0.00%
2021/01/25	6	19.50	5	20.07	20.10	1	5,629	0.02%
2021/01/21	1	18.85	1	18.90	18.95	0	5,730	0.00%
2021/01/20	5	19.10	3	19.13	19.10	2	5,789	0.03%
2021/01/19	1	19.95	0	0.00	19.90	1	5,782	0.02%
2021/01/18	6.1	20.15	5	20.30	20.20	1.1	5,865	0.02%
2021/01/15	7	20.30	1	20.30	20.10	6	5,919	0.10%
2021/01/14	0	0.00	15	20.68	20.60	-15	6,105	-0.25%
2021/01/13	0	0.00	1	20.70	20.75	-1	6,782	-0.01%
2021/01/08	0	0.00	10	20.20	20.20	-10	7,459	-0.13%
2021/01/07	0	0.00	140	20.30	20.40	-140	7,672	-1.82%	大賣/鉅額交易
2021/01/06	5	20.30	3	20.57	20.25	2	7,864	0.03%
2021/01/05	10	21.95	39	21.68	21.15	-29	8,147	-0.36%
2020/12/30	2	20.88	15	20.75	20.90	-13	10,253	-0.13%
2020/12/29	1	21.00	0	0.00	20.75	1	10,756	0.01%
2020/12/28	10	20.50	23	20.54	20.65	-13	10,833	-0.12%
2020/12/24	0	0.00	8	20.78	20.80	-8	11,232	-0.07%
2020/12/22	25	20.98	0	0.00	20.30	25	11,632	0.21%
2020/12/21	6	20.58	13	20.98	20.95	-7	11,758	-0.06%
2020/12/18	5	20.75	8	20.80	20.75	-3	11,844	-0.03%
2020/12/17	18	20.87	18	20.98	20.95	0	12,009	0.00%
2020/12/16	5	21.05	7	21.19	21.20	-2	12,256	-0.02%
2020/12/14	5	20.90	3	20.85	20.95	2	12,271	0.02%
2020/12/11	8	20.38	33	20.62	20.50	-25	12,323	-0.20%
2020/12/10	37	21.13	45	21.09	21.10	-8	12,432	-0.06%
2020/12/09	23	20.47	12	20.96	20.95	11	12,602	0.09%
2020/12/08	62	20.40	28	20.48	19.95	34	12,801	0.27%
2020/12/07	57	21.48	23	21.33	21.35	34	12,566	0.27%
2020/12/04	7	22.43	52	22.37	22.35	-45	12,560	-0.36%
2020/12/03	12	23.01	1	23.15	22.45	11	12,669	0.09%
2020/12/02	22	23.42	11	22.96	22.80	11	12,936	0.09%
2020/12/01	10	24.27	1	24.75	24.40	9	12,795	0.07%
2020/11/30	11	24.91	26	25.38	24.65	-15	12,857	-0.12%
2020/11/27	11	25.00	10	24.90	24.90	1	13,060	0.01%
2020/11/26	47	24.55	2	24.90	24.65	45	13,124	0.34%
2020/11/25	27	25.64	19	25.41	24.65	8	13,332	0.06%
2020/11/24	4	24.41	4	24.51	24.45	0	13,324	0.00%
2020/11/23	4	24.90	0	0.00	24.80	4	13,403	0.03%
2020/11/20	0	0.00	3	25.00	25.05	-3	13,557	-0.02%
2020/11/19	5	25.10	8	25.44	25.15	-3	13,721	-0.02%
2020/11/18	4	25.10	25	25.45	25.10	-21	13,962	-0.15%
2020/11/17	2	25.25	5	25.07	25.30	-3	14,030	-0.02%
2020/11/16	4	25.28	13	25.18	25.10	-9	14,155	-0.06%
2020/11/13	2	25.78	3	25.63	25.65	-1	14,267	-0.01%
2020/11/12	2	25.05	3	25.90	25.20	-1	14,403	-0.01%
2020/11/11	3	25.85	9	25.83	25.95	-6	14,712	-0.04%
2020/11/10	18	25.52	0	0.00	25.15	18	14,886	0.12%
2020/11/09	7	25.81	2	25.90	25.65	5	14,826	0.03%
2020/11/06	3	25.12	10	25.09	25.10	-7	14,745	-0.05%
2020/11/05	9	24.93	1	24.90	24.65	8	14,708	0.05%
2020/11/04	8	24.56	46	24.62	24.75	-38	14,659	-0.26%
2020/11/03	2	24.75	12	25.09	24.85	-10	14,676	-0.07%
2020/11/02	19	24.84	17	24.81	25.10	2	14,722	0.01%
2020/10/30	21	24.70	7	24.80	24.35	14	14,619	0.10%
2020/10/29	29	24.98	48	24.98	25.00	-19	14,538	-0.13%
2020/10/28	12	25.03	8	24.99	25.00	4	14,434	0.03%
2020/10/27	63	25.62	18	25.50	25.60	45	14,326	0.31%
2020/10/26	20	25.84	1	26.00	25.70	19	14,231	0.13%
2020/10/23	5	26.51	26	26.45	26.25	-21	14,136	-0.15%
2020/10/22	37	26.12	32	26.80	26.45	5	14,038	0.04%
2020/10/21	146	26.64	95	26.92	26.50	51	13,827	0.37%	大買/
2020/10/20	25	25.62	56	25.82	26.50	-31	13,147	-0.24%
2020/10/19	8	24.49	3	24.53	24.55	5	12,632	0.04%
2020/10/16	9	24.54	48	24.44	24.40	-39	12,587	-0.31%
2020/10/15	30	24.56	9	24.33	24.15	21	12,407	0.17%
2020/10/14	13	24.97	5	25.13	25.20	8	12,166	0.07%
2020/10/13	31	25.36	50	25.22	25.00	-19	11,945	-0.16%
2020/10/12	53	26.03	77	26.02	26.35	-24	11,568	-0.21%
2020/10/08	131	24.73	87	24.70	25.50	44	11,028	0.40%	大買/
2020/10/07	121	23.36	24	24.02	24.35	97	10,183	0.95%	大買/
2020/10/06	43	22.15	117	22.28	22.50	-74	9,267	-0.80%	大賣/
2020/10/05	1	20.65	20	20.87	20.95	-19	8,757	-0.22%
2020/09/30	8	20.18	0	0.00	20.20	8	8,625	0.09%
2020/09/29	75	20.42	64	20.90	20.45	11	8,546	0.13%
2020/09/28	11	20.15	47	20.32	20.65	-36	8,177	-0.44%
2020/09/25	28	19.02	44	19.19	18.80	-16	7,926	-0.20%
2020/09/24	21	19.58	29	19.78	19.45	-8	7,744	-0.10%
2020/09/23	28	20.33	5	20.80	20.20	23	7,587	0.30%
2020/09/22	44	20.81	36	20.69	21.00	8	7,463	0.11%
2020/09/21	31	21.28	10	21.24	21.35	21	7,273	0.29%
2020/09/17	8	20.16	0	0.00	20.20	8	6,965	0.11%
2020/09/16	6	20.26	19	20.54	20.55	-13	6,874	-0.19%
2020/09/15	9	19.92	4	19.86	20.00	5	6,767	0.07%
2020/09/14	46	20.41	8	20.23	20.15	38	6,572	0.58%
2020/09/11	35.5	21.56	14	21.30	20.75	21.5	6,309	0.34%
2020/09/10	6	21.95	2	21.70	22.00	4	5,937	0.07%
2020/09/09	35	21.93	17	21.64	21.75	18	5,815	0.31%
2020/09/08	31	21.53	3	21.33	21.75	28	5,615	0.50%
2020/09/07	33	21.75	19	22.53	21.70	14	5,397	0.26%
2020/09/04	104	20.24	100	20.18	20.80	4	4,944	0.08%	大買/
2020/09/03	13	19.78	68	20.00	20.05	-55	4,663	-1.18%
2020/09/02	76	19.40	13	19.49	19.70	63	4,506	1.40%
2020/09/01	20	18.72	4	19.00	18.75	16	4,194	0.38%
2020/08/31	59	19.07	112	19.12	18.85	-53	4,091	-1.30%	大賣/
2020/08/28	56	18.68	54	18.47	18.45	2	3,839	0.05%
2020/08/27	31	18.01	35	18.01	18.05	-4	3,648	-0.11%
2020/08/26	45	17.95	49	17.75	17.80	-4	3,489	-0.11%
2020/08/25	14	18.42	8	18.34	18.65	6	3,292	0.18%
2020/08/24	26	17.83	18	17.92	18.00	8	3,106	0.26%
2020/08/21	3	17.05	0	0.00	17.30	3	2,820	0.11%
2020/08/20	61	16.74	25	16.99	16.75	36	2,705	1.33%
2020/08/19	4	17.39	2.1	17.30	17.55	2	2,501	0.08%
2020/08/18	55	17.04	6	16.92	17.00	49	2,315	2.12%
2020/08/17	11	16.16	10.7	16.45	16.90	0.3	2,117	0.01%
2020/08/14	53	15.20	53	15.10	15.40	0	1,732	0.00%
2020/08/13	40	14.37	2	14.40	14.70	38	1,470	2.58%
2020/08/12	4	14.69	61	14.80	14.50	-57	1,429	-3.99%
2020/08/11	61	14.48	37	14.64	14.40	24	1,365	1.76%
2020/08/10	118	14.85	96	14.83	14.90	22	1,319	1.67%	大買/
2020/08/07	0	0.00	7	14.50	14.45	-7	1,245	-0.56%
2020/08/06	24	14.00	17	14.17	14.35	7	1,181	0.59%
2020/08/05	16	13.37	0	0.00	13.45	16	1,068	1.50%
2020/08/03	3	13.55	0	0.00	13.45	3	1,050	0.29%
2020/07/22	0	0.00	5	13.60	13.70	-5	1,007	-0.50%
2020/07/21	0	0.00	3	13.20	13.20	-3	963	-0.31%
2020/07/14	0	0.00	9	13.05	13.10	-9	961	-0.94%
2020/07/10	2	13.10	0	0.00	13.20	2	978	0.20%
2020/07/07	0	0.00	5	13.40	13.35	-5	974	-0.51%
2020/07/06	0	0.00	8	13.25	13.30	-8	972	-0.82%
2020/07/03	0	0.00	6	13.25	13.15	-6	967	-0.62%
2020/06/18	3	12.85	0	0.00	12.85	3	1,009	0.30%
2020/06/16	5	13.00	0	0.00	13.00	5	1,008	0.50%
2020/06/15	1	12.65	0	0.00	12.70	1	1,027	0.10%
2020/06/08	0	0.00	220	12.88	12.85	-220	1,008	-21.82%	大賣/鉅額交易
2020/06/05	220	12.85	0	0.00	12.85	220	995	22.10%	大買/鉅額交易
2020/06/03	56	12.55	200	12.52	12.70	-144	983	-14.64%	大賣/鉅額交易
2020/06/01	200	11.95	0	0.00	12.00	200	947	21.12%	大買/鉅額交易
2020/05/27	10	12.05	0	0.00	11.95	10	919	1.09%
2020/05/04	1	10.85	0	0.00	10.75	1	772	0.13%
2020/04/30	1	10.95	0	0.00	11.05	1	767	0.13%
2020/04/17	0	0.00	6	10.35	10.35	-6	772	-0.78%
2020/04/16	1	10.45	0	0.00	10.35	1	773	0.13%
2020/04/14	0	0.00	1	10.55	10.70	-1	752	-0.13%
2020/03/31	6	9.88	0	0.00	9.88	6	701	0.86%
2020/03/09	1	12.20	0	0.00	12.20	1	573	0.17%
2020/03/03	1	12.45	0	0.00	12.35	1	572	0.17%
2020/02/25	1	12.50	0	0.00	12.60	1	602	0.17%
2020/02/21	1	12.75	0	0.00	12.75	1	682	0.15%
2020/02/17	1	12.80	0	0.00	12.80	1	859	0.12%
2020/02/03	1	12.50	0	0.00	12.40	1	879	0.11%
2019/12/27	0	0.00	10	13.05	13.15	-10	877	-1.14%
2019/12/25	0	0.00	30	13.03	13.05	-30	884	-3.39%
2019/12/20	5	12.75	0	0.00	12.75	5	950	0.53%
2019/12/18	13	12.83	0	0.00	12.85	13	948	1.37%
2019/12/16	12	12.90	0	0.00	12.90	12	945	1.27%
2019/12/13	5	12.95	0	0.00	12.95	5	951	0.53%
2019/12/12	5	13.00	0	0.00	12.95	5	962	0.52%
2019/12/02	0	0.00	20	12.95	12.95	-20	1,031	-1.94%
2019/11/28	0	0.00	1	13.05	13.10	-1	1,032	-0.10%
2019/11/27	20	13.05	0	0.00	13.00	20	1,038	1.93%
2019/11/21	2	13.45	2	13.20	13.10	0	1,056	0.00%
2019/11/15	0	0.00	50	13.37	13.40	-50	950	-5.26%
2019/10/25	0	0.00	2	15.00	15.00	-2	1,535	-0.13%
2019/09/18	0	0.00	2	14.83	14.85	-2	1,792	-0.11%
2019/09/17	2	14.85	0	0.00	14.85	2	1,792	0.11%
2019/09/16	0	0.00	6	15.00	14.95	-6	1,796	-0.33%
2019/09/11	0	0.00	50	14.95	14.90	-50	1,814	-2.76%
2019/09/10	0	0.00	12	15.10	15.05	-12	1,800	-0.67%
2019/09/06	0	0.00	2	15.18	15.05	-2	1,799	-0.11%
2019/09/04	0	0.00	16	15.10	15.05	-16	1,856	-0.86%
2019/09/03	0	0.00	2	15.15	15.00	-2	1,900	-0.11%
2019/09/02	0	0.00	3	15.08	15.10	-3	1,909	-0.16%
2019/08/30	0	0.00	1	15.00	14.95	-1	1,924	-0.05%
2019/08/29	0	0.00	2	14.93	14.90	-2	1,933	-0.10%
2019/08/28	20	14.95	40	14.99	14.90	-20	1,953	-1.02%
2019/08/26	2	15.25	0	0.00	15.20	2	1,970	0.10%
2019/08/23	0	0.00	3	15.70	15.60	-3	1,979	-0.15%
2019/08/21	0	0.00	1	15.40	15.50	-1	2,160	-0.05%
2019/08/15	0	0.00	1	14.70	14.80	-1	2,594	-0.04%
2019/08/14	0	0.00	20	15.01	15.00	-20	2,582	-0.77%
2019/08/13	3	16.15	0	0.00	16.15	3	2,511	0.12%
2019/08/08	0	0.00	2	15.90	15.85	-2	2,715	-0.07%
2019/07/31	18	17.53	6	17.36	17.40	12	2,716	0.44%
2019/07/30	8	17.86	2	17.50	17.50	6	2,630	0.23%
2019/07/29	5	17.75	0	0.00	17.80	5	2,504	0.20%
2019/07/24	0	0.00	3	17.55	17.40	-3	2,430	-0.12%
2019/07/22	1	17.60	0	0.00	17.60	1	2,416	0.04%
2019/07/19	0	0.00	50	17.65	17.65	-50	2,402	-2.08%
2019/07/18	4	17.50	2	17.45	17.65	2	2,384	0.08%
2019/07/16	15	17.55	10	17.57	17.45	5	2,330	0.21%
2019/07/15	4	17.50	0	0.00	17.50	4	2,314	0.17%
2019/07/11	3	17.37	1	17.40	17.40	2	2,306	0.09%
2019/07/10	5	17.52	7	17.50	17.50	-2	2,293	-0.09%
2019/07/09	40	17.40	4	17.35	17.40	36	2,270	1.59%
2019/07/08	8	17.20	0	0.00	17.15	8	2,244	0.36%
2019/07/05	25	17.17	0	0.00	17.25	25	2,249	1.11%
2019/07/04	3	17.05	0	0.00	17.05	3	2,238	0.13%
2019/07/01	18	17.12	0	0.00	17.10	18	2,280	0.79%
2019/06/28	5	17.18	0	0.00	17.15	5	2,259	0.22%
2019/06/27	9	17.15	9	17.13	17.15	0	2,232	0.00%
2019/06/24	0	0.00	10	17.10	17.05	-10	2,240	-0.45%
2019/06/21	10	16.90	0	0.00	16.90	10	2,278	0.44%
2019/06/19	0	0.00	10	17.05	17.00	-10	2,372	-0.42%
2019/06/13	0	0.00	7	17.00	16.95	-7	2,357	-0.30%
2019/06/12	10	16.95	0	0.00	16.95	10	2,330	0.43%
2019/06/11	0	0.00	10	17.20	17.10	-10	2,293	-0.44%
2019/06/10	7	16.95	0	0.00	17.00	7	2,255	0.31%
2019/06/05	3	17.05	0	0.00	17.05	3	2,229	0.13%
2019/05/31	0	0.00	1	17.00	17.00	-1	2,190	-0.05%
2019/05/28	1	17.20	1	17.30	17.40	0	2,063	0.00%
2019/05/27	128	17.22	27	17.19	17.85	101	1,976	5.11%	大買/鉅額交易
2019/05/24	2	17.00	2	16.93	17.00	0	1,707	0.00%
2019/05/21	3	16.20	1	16.30	16.20	2	1,486	0.13%
2019/05/20	20	16.34	20	16.49	16.15	0	1,467	0.00%
2019/05/17	2	16.28	11	16.35	16.55	-9	1,370	-0.66%
2019/05/16	0	0.00	1	16.00	15.85	-1	1,158	-0.09%
2019/05/15	1	16.05	3	16.00	16.00	-2	1,140	-0.18%
2019/05/13	3	15.80	0	0.00	15.70	3	1,108	0.27%
2019/05/10	1	15.05	3	14.95	15.10	-2	1,037	-0.19%
2019/04/23	1	15.20	0	0.00	15.20	1	1,188	0.08%
2019/04/11	0	0.00	5	15.80	15.60	-5	1,151	-0.43%
2019/04/10	5	16.02	0	0.00	16.00	5	1,132	0.44%
2019/03/27	0	0.00	1	15.90	15.85	-1	1,031	-0.10%
2019/03/25	0	0.00	4	15.00	15.20	-4	955	-0.42%
2019/03/22	3	14.80	17	14.95	15.10	-14	920	-1.52%
2019/03/19	6	15.60	0	0.00	15.55	6	854	0.70%
2019/03/06	5	15.15	0	0.00	15.25	5	843	0.59%
2019/02/26	10	15.00	0	0.00	15.00	10	826	1.21%
2019/02/20	0	0.00	1	14.55	14.60	-1	796	-0.13%
2019/02/19	0	0.00	8	14.50	14.55	-8	797	-1.00%
2019/02/14	2	14.65	0	0.00	14.70	2	883	0.23%
2019/01/22	0	0.00	2	14.40	14.45	-2	768	-0.26%
2019/01/18	0	0.00	1	14.30	14.35	-1	737	-0.14%
2018/12/26	5	13.86	0	0.00	13.90	5	871	0.57%
2018/12/25	2	13.95	0	0.00	13.90	2	866	0.23%
2018/12/19	0	0.00	5	14.15	14.15	-5	935	-0.53%
2018/12/17	0	0.00	13	14.16	14.25	-13	941	-1.38%
2018/12/13	14	14.39	0	0.00	14.40	14	964	1.45%
2018/11/29	0	0.00	3	14.15	14.15	-3	953	-0.31%
2018/11/28	3	14.15	0	0.00	14.25	3	965	0.31%
2018/11/27	0	0.00	7	14.10	14.10	-7	1,036	-0.68%
2018/11/19	1	14.30	0	0.00	14.20	1	1,158	0.09%
2018/11/15	0	0.00	114	14.15	14.25	-114	1,135	-10.04%	大賣/鉅額交易
2018/11/14	95	13.91	1	13.50	13.85	94	1,067	8.81%
2018/10/24	5	13.35	0	0.00	13.35	5	1,068	0.47%
2018/10/23	0	0.00	1	13.70	13.50	-1	1,070	-0.09%
2018/10/22	0	0.00	5	14.00	13.75	-5	1,075	-0.46%
2018/10/18	5	13.45	0	0.00	13.50	5	1,023	0.49%
2018/10/12	0	0.00	4	13.13	13.60	-4	1,005	-0.40%
2018/10/09	0	0.00	3	13.95	14.00	-3	957	-0.31%
2018/10/05	0	0.00	2	13.85	13.85	-2	943	-0.21%
2018/09/26	0	0.00	10	14.05	14.05	-10	855	-1.17%
2018/09/21	10	13.90	0	0.00	13.85	10	842	1.19%
2018/09/20	9	13.92	28	13.96	13.80	-19	842	-2.25%
2018/09/19	27	13.90	15	13.93	13.90	12	827	1.45%
2018/09/18	0	0.00	10	13.80	13.70	-10	821	-1.22%
2018/09/17	0	0.00	30	13.75	13.75	-30	826	-3.63%
2018/09/13	0	0.00	10	13.80	13.80	-10	833	-1.20%
2018/09/12	0	0.00	10	13.50	13.55	-10	828	-1.21%
2018/09/11	0	0.00	10	13.40	13.45	-10	837	-1.19%
2018/09/07	40	13.55	4	13.55	13.50	36	841	4.28%
2018/09/06	1	13.90	0	0.00	13.80	1	831	0.12%
2018/09/05	40	13.88	0	0.00	13.85	40	829	4.82%
2018/09/04	2	14.25	2	14.10	14.15	0	815	0.00%
2018/09/03	1	14.00	37	14.44	14.25	-36	805	-4.47%
2018/08/31	0	0.00	2	13.90	13.95	-2	741	-0.27%
2018/08/30	34	13.85	30	13.78	13.85	4	729	0.55%
2018/08/28	0	0.00	3	13.15	13.15	-3	635	-0.47%
2018/08/21	3	13.00	0	0.00	12.95	3	704	0.43%
2018/08/16	0	0.00	1	12.95	12.95	-1	738	-0.14%
2018/08/15	0	0.00	30	13.10	13.05	-30	735	-4.08%
2018/08/14	28	12.75	0	0.00	13.05	28	738	3.79%
2018/08/09	1	13.00	0	0.00	12.85	1	748	0.13%
2018/08/08	0	0.00	4	12.80	13.00	-4	764	-0.52%
2018/07/18	2	13.00	0	0.00	13.15	2	973	0.21%
2018/06/25	0	0.00	36	13.05	13.10	-36	1,669	-2.16%
2018/06/22	6	13.10	0	0.00	13.10	6	1,693	0.35%
2018/06/11	0	0.00	2	13.60	13.60	-2	1,757	-0.11%
2018/06/08	0	0.00	2	13.60	13.50	-2	1,763	-0.11%
2018/06/07	2	13.55	12	13.55	13.45	-10	1,761	-0.57%
2018/06/01	0	0.00	20	13.53	13.35	-20	1,751	-1.14%
2018/05/31	10	13.15	0	0.00	13.20	10	1,712	0.58%
2018/05/30	0	0.00	20	13.25	13.15	-20	1,716	-1.16%
2018/05/25	14	13.30	0	0.00	13.35	14	1,735	0.81%
2018/05/22	4	13.60	0	0.00	13.55	4	1,743	0.23%
2018/05/21	0	0.00	20	13.65	13.65	-20	1,761	-1.14%
2018/05/16	32	13.40	0	0.00	13.35	32	1,843	1.74%
2018/05/15	70	13.22	1	13.25	13.25	69	1,848	3.73%
2018/05/14	20	12.93	0	0.00	12.95	20	1,889	1.06%
2018/05/08	0	0.00	0.1	13.15	13.10	-0.1	1,918	0.00%
2018/05/04	3	13.17	0	0.00	13.15	3	1,933	0.16%
2018/04/30	0	0.00	11	13.51	13.20	-11	1,915	-0.57%
2018/04/24	10	12.80	1	12.95	12.80	9	1,945	0.46%
2018/04/20	1	13.30	0	0.00	13.45	1	1,967	0.05%
2018/04/18	3	13.30	11	13.40	13.25	-8	1,993	-0.40%
2018/04/17	10	12.90	0	0.00	12.90	10	1,974	0.51%
2018/04/16	3	13.20	0	0.00	12.90	3	1,984	0.15%
2018/04/13	0	0.00	2	13.40	13.35	-2	1,962	-0.10%
2018/04/09	4	13.95	0	0.00	13.85	4	2,050	0.20%
2018/04/02	4	13.90	0	0.00	13.85	4	2,021	0.20%
2018/03/31	11	13.99	13	14.12	13.90	-2	1,986	-0.10%
2018/03/30	20	14.66	55	14.63	14.55	-35	1,891	-1.85%
2018/03/29	8	16.08	0	0.00	16.15	8	1,716	0.47%
2018/03/28	0	0.00	3	16.20	16.10	-3	1,718	-0.17%
2018/03/27	0	0.00	22	16.15	16.20	-22	1,720	-1.28%
2018/03/23	10	15.65	0	0.00	15.70	10	1,723	0.58%
2018/03/22	10	16.00	2	15.90	15.95	8	1,753	0.46%
2018/03/21	4	15.95	6	15.95	15.95	-2	1,750	-0.11%
2018/03/20	0	0.00	8	15.91	15.95	-8	1,754	-0.46%
2018/03/19	0	0.00	4	16.10	16.10	-4	1,815	-0.22%
2018/03/15	6	16.26	0	0.00	16.25	6	1,848	0.32%
2018/03/14	0	0.00	1	15.95	15.90	-1	1,800	-0.06%
2018/03/13	2	15.90	0	0.00	16.00	2	1,798	0.11%
2018/03/12	1	15.95	0	0.00	15.95	1	1,802	0.06%
2018/03/07	0	0.00	4	15.50	15.50	-4	1,842	-0.22%
2018/03/05	0	0.00	2	15.35	15.35	-2	2,028	-0.10%
2018/03/01	2	15.65	0	0.00	15.90	2	2,088	0.10%
2018/02/27	11	16.02	0	0.00	15.95	11	2,147	0.51%
2018/02/23	10	16.00	0	0.00	16.00	10	2,192	0.46%
2018/02/22	0	0.00	160	15.67	15.80	-160	2,181	-7.34%	大賣/鉅額交易
2018/02/21	10	15.40	0	0.00	15.60	10	2,183	0.46%
2018/02/12	150	15.07	0	0.00	15.10	150	2,176	6.89%	大買/鉅額交易
2018/02/07	0	0.00	1	15.10	15.10	-1	2,132	-0.05%
2018/02/06	0	0.00	1	14.85	14.80	-1	2,152	-0.05%
2018/02/05	0	0.00	1	15.85	15.90	-1	2,104	-0.05%
2018/01/22	0	0.00	1	16.90	16.70	-1	2,239	-0.04%
2018/01/19	0	0.00	1	17.20	17.10	-1	2,234	-0.04%
2018/01/16	0	0.00	2	17.35	17.40	-2	2,211	-0.09%
2018/01/12	2	17.15	1	17.15	17.20	1	2,159	0.05%
2018/01/11	0	0.00	2	17.40	17.15	-2	2,143	-0.09%
2018/01/09	8	17.21	5	17.15	17.20	3	2,128	0.14%
2018/01/08	2	17.50	2	17.40	17.75	0	2,079	0.00%
2018/01/05	1	17.20	183	17.11	17.20	-182	2,025	-8.98%	大賣/鉅額交易
2018/01/04	1	16.80	0	0.00	16.80	1	2,003	0.05%
2018/01/02	35	16.59	0	0.00	16.50	35	1,963	1.78%