富喬 (1815)-新光-桃園券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
27.30
漲跌
▲2.45
漲幅
+9.86%
成交量
196,408張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/11/22	397	26.11	595.4	26.54	27.30	-198.4	18,401	-1.08%	大買/大賣/鉅額交易
2024/11/21	9	24.34	66	24.55	24.85	-57	15,208	-0.37%
2024/11/20	24.5	23.09	24.2	23.16	22.60	0.3	14,277	0.00%
2024/11/19	18	22.39	0	0.00	22.55	18	13,778	0.13%
2024/11/18	89.1	22.76	75	22.59	22.25	14.1	13,833	0.10%
2024/11/15	165	23.31	221	23.51	23.30	-56	13,797	-0.41%	大買/大賣/
2024/11/14	157.1	23.17	6	23.40	23.15	151.1	13,810	1.09%	大買/鉅額交易
2024/11/13	17	23.30	11	23.20	23.35	6	13,594	0.04%
2024/11/12	11.1	22.71	6	22.53	22.50	5.1	13,492	0.04%
2024/11/11	15	23.22	12.2	23.42	23.05	2.8	13,505	0.02%
2024/11/08	9.3	23.78	14	23.96	23.20	-4.7	13,516	-0.03%
2024/11/07	175.1	24.70	172	24.69	24.30	3.1	13,335	0.02%	大買/大賣/
2024/11/06	68	23.74	110	23.75	23.95	-42	12,702	-0.33%	大賣/
2024/11/05	28.2	22.22	27	22.55	22.60	1.2	11,920	0.01%
2024/11/04	26	21.73	22	21.58	21.55	4	12,118	0.03%
2024/11/01	33	22.68	35	22.32	22.75	-2	12,020	-0.02%
2024/10/30	14	21.58	1.3	21.55	21.55	12.7	11,899	0.11%
2024/10/29	1	21.85	1	21.75	21.80	0	11,960	0.00%
2024/10/28	1	22.15	10	21.85	21.95	-9	12,094	-0.07%
2024/10/25	1	22.05	2	22.28	22.40	-1	12,245	-0.01%
2024/10/24	5	22.78	4	22.55	22.10	1	12,499	0.01%
2024/10/23	27	23.22	14	23.51	22.85	13	12,481	0.10%
2024/10/22	5	23.49	11	23.54	23.00	-6	12,398	-0.05%
2024/10/21	9	22.97	36.2	22.46	22.90	-27.2	12,340	-0.22%
2024/10/18	16.1	21.62	6	21.55	21.50	10.1	12,369	0.08%
2024/10/17	4	21.96	15	22.19	21.90	-11	12,613	-0.09%
2024/10/16	14	21.71	5	21.65	21.80	9	12,694	0.07%
2024/10/15	13	21.50	1	21.80	21.40	12	12,918	0.09%
2024/10/14	14	21.68	4	21.68	21.60	10	13,101	0.08%
2024/10/11	13.1	22.03	112	21.82	21.80	-98.9	13,383	-0.74%	大賣/
2024/10/09	16	23.19	13	22.93	22.50	3	14,149	0.02%
2024/10/08	29.1	23.64	16	23.47	23.10	13.1	14,249	0.09%
2024/10/07	547	23.81	469.1	23.96	24.40	77.9	14,204	0.55%	大買/大賣/
2024/10/04	87	22.79	81	22.70	22.60	6	13,931	0.04%
2024/10/01	279	22.53	288	22.96	22.65	-9	14,141	-0.06%	大買/大賣/
2024/09/30	5	21.13	4	21.13	21.10	1	14,381	0.01%
2024/09/27	13	21.30	1	21.30	21.40	12	14,912	0.08%
2024/09/26	34	21.75	19	21.21	21.20	15	15,214	0.10%
2024/09/25	6	22.09	7	21.96	21.85	-1	15,708	-0.01%
2024/09/24	9	22.18	4	22.00	22.00	5	15,968	0.03%
2024/09/23	12	22.81	10	22.80	22.55	2	16,288	0.01%
2024/09/20	26	23.00	20	22.93	22.80	6	16,738	0.04%
2024/09/19	16	22.48	1	22.60	22.60	15	17,629	0.09%
2024/09/18	14	22.49	4	22.65	22.30	10	18,136	0.06%
2024/09/16	6	22.73	8	22.91	22.60	-2	18,740	-0.01%
2024/09/13	9.1	22.65	23	22.90	22.75	-14	19,402	-0.07%
2024/09/12	12	22.24	9	22.28	22.30	3	20,376	0.01%
2024/09/11	17	22.04	17	22.13	22.00	0	21,398	0.00%
2024/09/10	89	22.84	78	22.68	22.10	11	22,222	0.05%
2024/09/09	69	22.36	65	22.48	22.15	4	22,335	0.02%
2024/09/06	76	22.65	65	22.41	22.10	11	23,080	0.05%
2024/09/05	1	22.85	4	23.05	23.10	-3	23,236	-0.01%
2024/09/04	14	21.28	10	21.21	21.00	4	24,250	0.02%
2024/09/03	151.1	23.86	127	23.81	22.70	24.1	25,737	0.09%	大買/大賣/
2024/09/02	5	23.37	5	23.46	23.20	0	27,035	0.00%
2024/08/30	1	23.35	4	23.29	23.00	-3	30,142	-0.01%
2024/08/29	2.1	22.40	4	22.53	22.65	-2	31,496	-0.01%
2024/08/28	1.1	22.72	0	0.00	22.65	1.1	32,680	0.00%
2024/08/27	4.1	22.76	4	22.93	23.00	0.1	34,030	0.00%
2024/08/26	0.3	23.00	1	23.10	22.80	-0.7	37,791	0.00%
2024/08/23	2	22.40	0	0.00	22.65	2	39,125	0.01%
2024/08/22	2	22.85	0	0.00	22.55	2	40,866	0.00%
2024/08/21	3.2	22.73	1	22.90	22.80	2.2	42,742	0.01%
2024/08/20	3	23.42	4	23.39	23.20	-1	44,996	0.00%
2024/08/19	2	23.05	3	23.10	22.90	-1	48,394	0.00%
2024/08/16	2.2	22.84	24	22.95	22.80	-21.8	51,231	-0.04%
2024/08/15	8.1	22.07	3	22.15	22.15	5.1	52,049	0.01%
2024/08/14	5	22.31	5	21.98	21.85	0	52,099	0.00%
2024/08/13	8	22.54	17	22.55	22.25	-9	52,362	-0.02%
2024/08/12	13	22.63	25	22.56	22.45	-12	52,421	-0.02%
2024/08/09	13.1	22.11	17	22.21	21.65	-3.9	52,382	-0.01%
2024/08/08	20	21.72	14	21.56	21.50	6	52,696	0.01%
2024/08/07	5	21.70	11	21.57	21.85	-6	52,719	-0.01%
2024/08/06	33	19.49	92	19.12	19.90	-59	52,807	-0.11%
2024/08/05	5	20.95	3	20.95	20.80	2	52,989	0.00%
2024/08/02	13	23.42	21	23.70	23.10	-8	53,502	-0.01%
2024/08/01	26.1	24.17	5	24.15	24.20	21.1	53,631	0.04%
2024/07/31	57	23.72	59	23.76	23.70	-2	53,718	0.00%
2024/07/30	26	23.02	36.4	22.78	23.10	-10.4	53,877	-0.02%
2024/07/29	25.7	22.91	17	22.48	22.30	8.7	53,709	0.02%
2024/07/26	14.3	23.40	1	23.15	23.55	13.3	53,570	0.02%
2024/07/23	3	24.35	3	24.03	24.05	0	53,672	0.00%
2024/07/22	17.5	24.45	36	24.26	23.90	-18.5	53,644	-0.03%
2024/07/19	15.3	24.66	18	24.62	24.60	-2.7	53,471	-0.01%
2024/07/18	19	25.15	3.2	25.12	25.05	15.8	53,229	0.03%
2024/07/17	44	25.82	4	25.89	25.90	40	52,992	0.08%
2024/07/16	49	26.26	31	26.54	25.90	18	52,954	0.03%
2024/07/15	35	26.03	136.9	25.81	26.25	-101.9	52,785	-0.19%	大賣/鉅額交易
2024/07/12	41.5	26.58	153	26.43	26.45	-111.5	52,564	-0.21%	大賣/鉅額交易
2024/07/11	289	27.02	97.2	26.81	26.85	191.8	52,291	0.37%	大買/鉅額交易
2024/07/10	46.7	25.95	58	25.89	26.00	-11.3	51,514	-0.02%
2024/07/09	110	25.44	25	25.70	25.55	85	51,368	0.17%	大買/
2024/07/08	75	25.92	110	26.11	25.65	-35	51,394	-0.07%	大賣/
2024/07/05	70	26.28	143	26.34	26.15	-73	50,943	-0.14%	大賣/
2024/07/04	194	25.79	54	26.11	25.75	140	50,683	0.28%	大買/鉅額交易
2024/07/03	135	26.38	103	26.17	26.40	32	50,211	0.06%	大買/大賣/
2024/07/02	46	25.51	41	26.11	25.35	5	49,820	0.01%
2024/07/01	105.5	26.56	163	26.42	25.80	-57.5	49,648	-0.12%	大買/大賣/
2024/06/28	39	25.56	40	25.75	25.70	-1	49,591	0.00%
2024/06/27	103	25.23	134	25.30	25.50	-31	49,996	-0.06%	大買/大賣/
2024/06/26	66	25.14	88	25.54	25.10	-22	50,182	-0.04%
2024/06/25	89.7	25.65	52	25.98	25.40	37.7	50,087	0.08%
2024/06/24	78	27.54	203	27.53	26.95	-125	49,090	-0.25%	大賣/鉅額交易
2024/06/21	242	27.54	285	27.13	27.80	-43	48,866	-0.09%	大買/大賣/
2024/06/20	189	27.44	163	26.95	27.45	26	48,692	0.05%	大買/大賣/
2024/06/19	200	27.08	187	27.53	26.60	13	48,037	0.03%	大買/大賣/
2024/06/18	240	27.35	237	27.39	27.40	3	47,002	0.01%	大買/大賣/
2024/06/17	170	26.93	108.4	27.19	27.00	61.6	46,160	0.13%	大買/大賣/
2024/06/14	82.4	25.99	16	26.08	25.80	66.4	45,328	0.15%
2024/06/13	117.1	26.43	96	26.33	26.45	21.1	44,875	0.05%	大買/
2024/06/12	151	27.86	119	27.87	27.50	32	44,116	0.07%	大買/大賣/
2024/06/11	152.1	27.93	72.2	27.95	27.25	79.9	43,671	0.18%	大買/
2024/06/07	88.3	28.20	167.2	28.28	29.25	-78.9	42,736	-0.18%	大賣/
2024/06/06	207	27.49	180	27.60	27.35	27	41,509	0.07%	大買/大賣/
2024/06/05	379.2	27.76	505	27.83	27.90	-125.8	40,207	-0.31%	大買/大賣/鉅額交易
2024/06/04	163	26.96	321.2	26.85	26.50	-158.2	38,171	-0.41%	大買/大賣/鉅額交易
2024/06/03	334	26.37	141	26.25	26.70	193	39,606	0.49%	大買/大賣/鉅額交易
2024/05/31	348	26.36	279	26.13	25.80	69	39,344	0.18%	大買/大賣/
2024/05/30	476.4	27.66	588.3	27.77	25.85	-111.9	38,928	-0.29%	大買/大賣/鉅額交易
2024/05/29	242	25.92	211	26.54	27.65	31	35,492	0.09%	大買/大賣/
2024/05/28	552	25.53	521.8	25.35	25.15	30.2	34,567	0.09%	大買/大賣/
2024/05/27	212.2	25.03	116.3	24.88	24.25	95.9	33,740	0.28%	大買/大賣/
2024/05/24	625.2	24.68	734.3	24.57	25.90	-109.1	32,349	-0.34%	大買/大賣/鉅額交易
2024/05/23	589.5	24.57	502.5	24.70	24.75	87	30,231	0.29%	大買/大賣/
2024/05/22	193.5	22.71	516.8	22.39	23.70	-323.3	27,289	-1.18%	大買/大賣/鉅額交易
2024/05/21	344	20.80	175.4	21.18	21.55	168.6	24,903	0.68%	大買/大賣/鉅額交易
2024/05/20	13	19.72	13	19.72	19.60	0	24,137	0.00%
2024/05/17	62	19.75	49.1	19.86	19.80	12.9	24,733	0.05%
2024/05/16	0	0.00	16	19.51	19.45	-16	25,065	-0.06%
2024/05/15	13	19.29	27	19.33	19.25	-14	25,893	-0.05%
2024/05/14	30	19.76	10	19.79	19.20	20	25,923	0.08%
2024/05/13	41	19.55	64.2	19.54	19.55	-23.2	25,479	-0.09%
2024/05/10	22	19.30	15	19.34	19.40	7	25,298	0.03%
2024/05/09	74	19.58	65	19.78	19.15	9	25,066	0.04%
2024/05/08	42.2	19.62	114	19.48	19.70	-71.8	24,452	-0.29%	大賣/
2024/05/07	48	18.62	58	18.79	18.70	-10	23,851	-0.04%
2024/05/06	38	18.47	35	18.70	18.40	3	23,658	0.01%
2024/05/03	65	18.73	55	18.73	18.50	10	23,475	0.04%
2024/05/02	4	18.09	4	18.00	18.10	0	23,185	0.00%
2024/04/30	39	18.87	10	18.55	18.20	29	23,158	0.13%
2024/04/29	25	18.48	32	18.19	18.50	-7	23,017	-0.03%
2024/04/26	21	17.52	2	17.75	17.50	19	22,859	0.08%
2024/04/25	7	17.49	1	17.75	17.35	6	22,854	0.03%
2024/04/24	26	17.73	16	17.70	17.80	10	22,841	0.04%
2024/04/23	3	17.13	0	0.00	17.15	3	22,852	0.01%
2024/04/22	11	17.10	3	16.90	16.90	8	22,841	0.04%
2024/04/19	15	17.65	3	17.60	17.70	12	22,844	0.05%
2024/04/18	8	18.34	2	18.45	18.15	6	22,748	0.03%
2024/04/17	6	18.24	28	18.69	18.50	-22	22,774	-0.10%
2024/04/16	18	17.78	53	17.67	17.90	-35	22,771	-0.15%
2024/04/15	22	18.68	0.1	18.85	18.50	21.9	22,633	0.10%
2024/04/12	56.1	19.25	97	19.44	19.30	-40.9	22,678	-0.18%
2024/04/11	0	18.76	15	18.71	18.65	-15	22,334	-0.07%
2024/04/10	13	19.21	22	19.07	18.90	-9	22,284	-0.04%
2024/04/09	40	18.96	45	19.01	19.05	-5	22,220	-0.02%
2024/04/08	34	18.80	50	18.64	18.50	-16	22,011	-0.07%
2024/04/03	69	19.23	50	19.01	18.90	19	21,879	0.09%
2024/04/02	139	19.56	100	19.35	19.30	39	21,729	0.18%	大買/
2024/04/01	188	19.35	390.2	19.39	20.05	-202.2	21,214	-0.95%	大買/大賣/鉅額交易
2024/03/29	452	18.85	268	18.81	18.70	184	20,485	0.90%	大買/大賣/鉅額交易
2024/03/28	45	18.21	80	18.70	18.15	-35	19,945	-0.18%
2024/03/27	0	0.00	6	18.22	18.10	-6	19,583	-0.03%
2024/03/26	54	18.34	42	18.45	17.95	12	19,556	0.06%
2024/03/25	29	18.00	33.1	18.54	18.40	-4.1	19,458	-0.02%
2024/03/22	32	17.31	19.3	17.46	17.50	12.7	19,380	0.07%
2024/03/21	23	17.29	33	17.31	17.30	-10	19,416	-0.05%
2024/03/20	43	17.03	0	0.00	16.95	43	19,512	0.22%
2024/03/19	16	17.54	11	17.77	17.35	5	19,547	0.03%
2024/03/18	3	17.48	7	17.51	17.65	-4	19,956	-0.02%
2024/03/15	38	17.54	6	17.45	17.45	32	19,928	0.16%
2024/03/14	9.1	17.87	1	17.85	17.70	8.1	19,964	0.04%
2024/03/13	20.1	17.98	27	18.03	17.90	-7	19,813	-0.04%
2024/03/12	56	18.23	85	18.12	18.35	-29	19,529	-0.15%
2024/03/11	51	19.15	67	18.95	18.70	-16	19,084	-0.08%
2024/03/08	71.1	19.49	103	18.93	18.75	-31.9	18,736	-0.17%	大賣/
2024/03/07	337.1	22.15	228.3	22.15	20.00	108.8	17,682	0.62%	大買/大賣/鉅額交易
2024/03/06	62	20.38	169.6	20.77	21.50	-107.6	14,861	-0.72%	大賣/鉅額交易
2024/03/05	100	19.21	75	19.37	19.55	25	13,947	0.18%
2024/03/04	22	18.73	37	18.82	18.60	-15	12,976	-0.12%
2024/03/01	52	18.74	37	18.82	18.55	15	12,730	0.12%
2024/02/29	446	18.74	548.3	18.92	19.10	-102.3	12,721	-0.80%	大買/大賣/鉅額交易
2024/02/27	46	17.93	142	18.02	17.75	-96	12,094	-0.79%	大賣/
2024/02/26	26	17.69	2	17.64	17.65	24	11,846	0.20%
2024/02/23	95	17.79	46	17.70	17.80	49	12,086	0.41%
2024/02/22	119	17.85	41	17.82	17.55	78	11,838	0.66%	大買/
2024/02/21	27	17.22	38	17.29	17.10	-11	11,577	-0.10%
2024/02/20	519	17.59	459	17.49	17.15	60	11,881	0.51%	大買/大賣/
2024/02/19	490	16.87	436	16.99	17.20	54	11,745	0.46%	大買/大賣/
2024/02/16	414	16.51	640	16.33	16.55	-226	11,485	-1.97%	大買/大賣/鉅額交易
2024/02/15	8	15.10	6	15.03	15.70	2	10,811	0.02%
2024/02/05	0	0.00	1	14.60	14.50	-1	10,946	-0.01%
2024/02/02	12	14.24	0	0.00	14.25	12	11,240	0.11%
2024/02/01	1	14.55	0	0.00	14.55	1	11,806	0.01%
2024/01/31	2	14.65	2.7	14.62	14.65	-0.7	13,007	0.00%
2024/01/30	10.2	14.68	0	14.90	14.70	10.2	14,820	0.07%
2024/01/29	0.5	14.85	0.1	14.80	14.85	0.4	16,248	0.00%
2024/01/26	0.1	14.40	0.3	14.60	14.40	-0.2	17,749	0.00%
2024/01/25	12	14.67	33.4	14.68	14.50	-21.4	18,945	-0.11%
2024/01/23	6	14.66	30	14.70	14.70	-24	19,809	-0.12%
2024/01/22	33	14.60	0	0.00	14.70	33	20,175	0.16%
2024/01/19	0	0.00	2	14.25	14.40	-2	20,316	-0.01%
2024/01/18	2	14.10	3	14.17	14.05	-1	20,619	0.00%
2024/01/17	2.3	14.42	1.2	14.23	14.20	1.1	21,008	0.01%
2024/01/16	48	14.45	31	14.69	14.50	17	21,150	0.08%
2024/01/15	61	14.47	70	14.61	14.70	-9	21,172	-0.04%
2024/01/12	56	14.75	0	0.00	14.70	56	21,193	0.26%
2024/01/11	246	14.96	248	14.91	15.00	-2	21,331	-0.01%	大買/大賣/
2024/01/10	55	14.57	45	14.60	14.65	10	21,839	0.05%
2024/01/09	8	14.91	17	14.91	14.90	-9	22,077	-0.04%
2024/01/08	37	15.04	4	15.15	14.90	33	22,383	0.15%
2024/01/05	18	15.53	4	15.50	15.40	14	22,668	0.06%
2024/01/04	1	15.90	0	0.00	15.70	1	22,910	0.00%
2024/01/03	2	16.03	39	16.11	15.95	-37	23,241	-0.16%
2024/01/02	0	0.00	3	15.70	15.75	-3	23,555	-0.01%
2023/12/29	6	15.70	1	15.70	15.65	5	24,677	0.02%
2023/12/28	13	15.83	12	15.70	15.70	1	25,052	0.00%
2023/12/27	2	15.95	0	0.00	15.85	2	26,143	0.01%
2023/12/25	63	15.70	8	15.61	15.60	55	27,719	0.20%
2023/12/22	35	15.76	4	15.75	15.75	31	28,070	0.11%
2023/12/21	12	15.92	5	15.85	15.85	7	29,221	0.02%
2023/12/20	20	15.76	20	15.94	16.10	0	29,835	0.00%
2023/12/19	178	15.87	3.2	16.04	16.05	174.8	29,725	0.59%	大買/鉅額交易
2023/12/18	15	16.83	18.2	16.69	16.70	-3.2	29,512	-0.01%
2023/12/15	19	17.44	15	17.25	16.90	4	29,470	0.01%
2023/12/14	60	17.65	30.2	17.90	17.50	29.9	29,626	0.10%
2023/12/13	9.4	17.18	112	17.34	17.30	-102.7	29,449	-0.35%	大賣/鉅額交易
2023/12/12	12	16.48	0	0.00	16.45	12	28,909	0.04%
2023/12/11	7	16.60	5	16.41	16.60	2	28,815	0.01%
2023/12/08	14	15.89	13.1	15.95	15.90	0.9	28,449	0.00%
2023/12/07	36	16.17	1	16.64	16.15	35	28,249	0.12%
2023/12/06	0	0.00	1	16.45	16.45	-1	28,170	0.00%
2023/12/05	14	16.38	14.2	16.53	16.20	-0.2	28,100	0.00%
2023/12/04	37	16.82	1	17.20	16.70	36	27,955	0.13%
2023/12/01	3	16.87	8	16.85	16.80	-5	27,854	-0.02%
2023/11/30	1	17.00	1	16.95	16.90	0	27,796	0.00%
2023/11/29	30	17.05	15	17.09	17.00	15	27,799	0.05%
2023/11/28	1	17.05	1	17.05	17.00	0	27,820	0.00%
2023/11/27	6	16.97	11	16.94	16.90	-5	27,708	-0.02%
2023/11/24	7.5	17.71	17	17.75	17.35	-9.5	27,310	-0.03%
2023/11/22	27	17.79	38	17.98	17.80	-11	26,697	-0.04%
2023/11/21	32	17.54	25	17.80	17.45	7	26,274	0.03%
2023/11/20	7	17.36	32.2	17.30	17.60	-25.2	25,943	-0.10%
2023/11/17	66	17.33	48	17.14	17.10	18	25,629	0.07%
2023/11/16	51	17.84	116.2	17.43	17.60	-65.2	25,102	-0.26%	大賣/
2023/11/15	147	17.05	31	17.35	16.85	116	24,494	0.47%	大買/鉅額交易
2023/11/14	48	17.68	43	17.84	17.25	5	24,061	0.02%
2023/11/13	47	17.56	21	17.76	17.50	26	23,797	0.11%
2023/11/10	23	17.90	6	17.88	17.85	17	23,475	0.07%
2023/11/09	28	18.46	45	18.29	18.00	-17	23,155	-0.07%
2023/11/08	92	18.99	63	19.32	18.65	29	22,550	0.13%
2023/11/07	166	19.85	166.3	19.89	20.05	-0.2	21,376	0.00%	大買/大賣/
2023/11/06	153	19.21	196	19.45	20.10	-43	19,591	-0.22%	大買/大賣/
2023/11/03	73	18.43	51	18.38	18.30	22	18,201	0.12%
2023/11/02	35	17.69	62	17.91	18.45	-27	16,724	-0.16%
2023/11/01	66	16.58	69	16.37	16.80	-3	15,569	-0.02%
2023/10/31	113	17.22	90.2	17.30	16.85	22.8	15,105	0.15%	大買/
2023/10/30	60	17.21	161.9	17.15	17.15	-101.9	14,863	-0.69%	大賣/鉅額交易
2023/10/27	34	16.56	3	17.00	16.45	31	14,678	0.21%
2023/10/26	113	16.93	59	17.03	16.85	54	15,175	0.36%	大買/
2023/10/25	59	16.46	106.2	16.91	17.00	-47.2	15,654	-0.30%	大賣/
2023/10/24	42	15.76	37	15.89	16.00	5	15,633	0.03%
2023/10/23	33	15.45	58	15.50	15.45	-25	15,534	-0.16%
2023/10/20	51	14.98	58	15.05	15.40	-7	15,676	-0.04%
2023/10/19	84	15.37	44	15.27	15.30	40	15,536	0.26%
2023/10/18	82.4	15.94	197	15.76	15.35	-114.6	15,377	-0.75%	大賣/鉅額交易
2023/10/17	70	17.30	28	17.31	17.00	42	14,881	0.28%
2023/10/16	52	17.90	71.4	17.97	17.85	-19.4	14,547	-0.13%
2023/10/13	94	17.66	86	17.77	17.80	8	14,190	0.06%
2023/10/12	58.1	17.68	51.1	17.66	17.30	7	13,699	0.05%
2023/10/11	16	17.75	22	17.56	17.40	-6	13,402	-0.04%
2023/10/06	100	18.24	86	18.26	18.00	14	13,036	0.11%
2023/10/05	90	18.41	66.3	18.54	18.25	23.8	12,622	0.19%
2023/10/04	35	17.78	55	17.87	18.10	-20	11,474	-0.17%
2023/10/03	425	18.28	424	18.51	18.15	1	11,078	0.01%	大買/大賣/
2023/10/02	83.1	17.71	86.4	17.73	18.15	-3.3	9,968	-0.03%
2023/09/28	61	16.59	32.2	16.45	16.50	28.8	8,793	0.33%
2023/09/27	21	15.82	22	15.79	16.25	-1	8,305	-0.01%
2023/09/26	69.3	16.75	77.6	16.30	15.35	-8.2	7,907	-0.10%
2023/09/25	53	16.13	28.1	16.38	16.40	24.9	6,728	0.37%
2023/09/22	67	15.34	74	15.31	15.30	-7	6,055	-0.12%
2023/09/21	16	15.01	10	15.13	15.45	6	5,909	0.10%
2023/09/20	7	14.94	6	14.95	14.90	1	5,729	0.02%
2023/09/19	13	15.33	11.3	15.25	15.15	1.7	5,659	0.03%
2023/09/18	6	14.51	6	14.39	14.70	0	5,341	0.00%
2023/09/13	1	13.75	0	0.00	13.60	1	5,359	0.02%
2023/09/07	3	14.17	2	14.40	14.00	1	6,156	0.02%
2023/09/06	2	14.45	3.1	14.85	14.45	-1.1	6,268	-0.02%
2023/09/05	2	14.10	1.1	14.35	14.30	1	6,443	0.01%
2023/09/04	0	0.00	3.4	14.20	14.10	-3.4	6,445	-0.05%
2023/09/01	0	0.00	6	14.05	13.90	-6	6,487	-0.09%
2023/08/30	0	13.60	5	13.55	13.50	-5	6,672	-0.07%
2023/08/29	0	0.00	1	13.00	13.00	-1	6,602	-0.02%
2023/08/28	0.2	12.99	0	0.00	12.85	0.2	6,590	0.00%
2023/08/25	4	13.00	0	0.00	13.15	4	6,574	0.06%
2023/08/24	0	0.00	2	13.55	13.40	-2	6,564	-0.03%
2023/08/22	2	13.05	0	0.00	13.10	2	6,548	0.03%
2023/08/18	0	0.00	3	13.28	13.25	-3	6,527	-0.05%
2023/08/17	4	13.41	4	13.29	13.60	0	6,478	0.00%
2023/08/14	1	13.05	0	0.00	12.90	1	6,405	0.02%
2023/08/11	4.3	13.50	0	0.00	13.30	4.3	6,366	0.07%
2023/08/10	1	13.90	0	0.00	13.80	1	6,314	0.02%
2023/08/09	5	14.25	6	14.65	14.05	-1	6,263	-0.02%
2023/08/08	7	14.56	19	14.56	14.55	-12	6,195	-0.19%
2023/08/07	0	0.00	11	14.77	14.85	-11	6,125	-0.18%
2023/08/04	2	15.00	8	14.68	14.95	-6	6,057	-0.10%
2023/08/02	9	14.86	2	14.93	14.75	7	5,986	0.12%
2023/08/01	11	15.52	9	15.62	15.45	2	5,812	0.03%
2023/07/31	39	16.11	56.3	15.93	15.40	-17.3	5,603	-0.31%
2023/07/28	64.1	15.49	49	15.26	15.70	15.1	4,896	0.31%
2023/07/27	52.1	14.77	38	14.79	14.80	14.1	4,056	0.35%
2023/07/26	8	14.15	4	13.90	13.80	4	3,641	0.11%
2023/07/25	31	13.83	9	13.89	14.25	22	3,526	0.62%
2023/07/24	0.3	13.44	0	0.00	13.20	0.3	3,292	0.01%
2023/07/20	5	13.35	15	13.19	13.40	-10	3,226	-0.31%
2023/07/19	3.1	12.85	0	0.00	12.65	3.1	3,089	0.10%
2023/07/18	6	12.65	0	0.00	12.65	6	3,082	0.19%
2023/07/17	0	0.00	6	13.15	12.95	-6	3,057	-0.20%
2023/07/14	3	12.77	0	0.00	12.70	3	3,040	0.10%
2023/07/13	21	12.75	1	12.70	12.70	20	3,029	0.66%
2023/07/12	0	0.00	1	12.85	12.85	-1	3,005	-0.03%
2023/07/11	0.2	13.28	0	0.00	13.05	0.2	2,987	0.01%
2023/07/10	0	0.00	10	13.00	12.95	-10	2,976	-0.34%
2023/07/07	1	13.15	0	0.00	13.25	1	2,934	0.03%
2023/07/06	10	13.80	0	0.00	13.65	10	2,898	0.35%
2023/07/04	3	13.60	20	13.55	13.65	-17	2,863	-0.59%
2023/07/03	20	13.78	0	0.00	13.60	20	2,834	0.71%
2023/06/29	5	13.60	5	13.55	13.45	0	2,775	0.00%
2023/06/26	0.1	13.65	15	13.55	13.45	-14.9	2,716	-0.55%
2023/06/21	16	14.00	0	0.00	13.95	16	2,669	0.60%
2023/06/20	2.1	13.84	1	13.70	13.65	1.1	2,639	0.04%
2023/06/19	7.1	14.18	101	13.99	13.85	-93.9	2,604	-3.61%	大賣/
2023/06/16	76	14.58	61	14.88	14.30	15	2,527	0.59%
2023/06/15	2	14.35	9.3	14.65	14.65	-7.3	2,095	-0.35%
2023/06/14	1	13.30	2	13.40	13.35	-1	1,764	-0.06%
2023/06/13	6.4	13.60	1	13.70	13.45	5.4	1,774	0.30%
2023/06/12	0.1	13.65	50	13.73	13.85	-49.9	1,721	-2.90%
2023/06/09	52	13.89	57	13.65	13.95	-5	1,563	-0.32%
2023/06/08	21	13.24	7	13.40	13.15	14	1,317	1.06%
2023/06/07	40	13.58	5	13.55	13.50	35	1,277	2.74%
2023/06/06	72	13.55	1	13.40	13.40	71	1,162	6.11%
2023/06/05	56	12.38	60	12.55	12.95	-4	961	-0.42%
2023/06/01	5	12.05	0	0.00	12.05	5	870	0.57%
2023/05/30	8	12.13	0	0.00	12.10	8	920	0.87%
2023/05/26	1	12.20	0	0.00	12.05	1	920	0.11%
2023/05/25	0	0.00	2	12.20	12.20	-2	940	-0.21%
2023/05/23	4	12.15	0	12.20	12.20	4	933	0.43%
2023/05/22	0	0.00	1	12.25	12.20	-1	936	-0.11%
2023/05/19	0.1	12.00	0	0.00	11.95	0.1	899	0.01%
2023/05/18	0.1	11.95	0	0.00	11.90	0.1	902	0.01%
2023/05/17	0.1	12.00	0	0.00	11.85	0.1	903	0.01%
2023/05/16	0	0.00	3	11.90	11.80	-3	906	-0.33%
2023/05/10	3	11.80	0	11.95	11.80	3	952	0.31%
2023/05/05	0	0.00	5	12.05	12.00	-5	985	-0.51%
2023/05/04	1	11.90	0	0.00	11.85	1	991	0.10%
2023/04/25	0	11.90	0	0.00	11.70	0	1,102	0.00%
2023/04/21	11	11.87	0	0.00	11.75	11	1,135	0.97%
2023/04/17	4	12.20	0	0.00	12.25	4	1,263	0.32%
2023/04/14	4	12.15	0	0.00	12.15	4	1,260	0.32%
2023/04/13	0	0.00	1	12.20	12.15	-1	1,254	-0.08%
2023/04/12	9	12.00	10	12.05	12.05	-1	1,245	-0.08%
2023/04/11	10	11.98	6	12.00	11.95	4	1,247	0.32%
2023/04/06	0	12.25	0	0.00	12.05	0	1,239	0.00%
2023/03/31	0	12.31	0	12.55	12.15	0	1,237	0.00%
2023/03/29	1	12.10	0	0.00	12.10	1	1,244	0.08%
2023/03/28	1	12.20	0	0.00	12.10	1	1,252	0.08%
2023/03/27	0	12.25	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/23	0	12.15	0	0.00	12.20	0	1,248	0.00%
2023/03/22	1	12.10	1	12.05	12.00	0	1,230	0.00%
2023/03/21	0	12.05	0	0.00	11.95	0	1,219	0.00%
2023/03/20	2	11.78	5.1	11.81	11.75	-3.1	1,209	-0.25%
2023/03/17	1	11.80	0	0.00	11.80	1	1,202	0.08%
2023/03/16	5	11.94	0	0.00	11.75	5	1,226	0.41%
2023/03/15	1	12.20	0	0.00	12.15	1	1,205	0.08%
2023/03/14	0.1	12.25	0	0.00	12.20	0.1	1,189	0.00%
2023/03/13	2	12.25	0	0.00	12.30	2	1,190	0.17%
2023/03/10	2	12.48	0	0.00	12.45	2	1,185	0.17%
2023/03/09	1	12.85	0	0.00	12.80	1	1,190	0.08%
2023/03/08	0	12.90	1	12.85	12.85	-1	1,198	-0.08%
2023/03/06	0	12.65	0	0.00	12.75	0	1,177	0.00%
2023/03/01	0	0.00	2	12.80	12.75	-2	1,113	-0.18%
2023/02/24	3	12.70	2	12.80	12.70	1	1,103	0.09%
2023/02/23	1	12.75	0	0.00	12.70	1	1,088	0.09%
2023/02/22	0	12.80	0	0.00	12.65	0	1,073	0.00%
2023/02/20	6	12.66	0	0.00	12.65	6	1,117	0.54%
2023/02/16	1	12.55	0	0.00	12.60	1	1,736	0.06%
2023/02/15	0	0.00	1	12.45	12.35	-1	1,735	-0.06%
2023/02/14	1	12.50	0	0.00	12.45	1	1,732	0.06%
2023/02/13	1	12.40	0	0.00	12.40	1	1,749	0.06%
2023/02/10	2	12.53	0	0.00	12.45	2	1,763	0.11%
2023/02/09	5	12.69	0	0.00	12.65	5	1,766	0.28%
2023/02/08	2	12.75	0	0.00	12.75	2	1,774	0.11%
2023/02/07	3.4	12.57	0.1	12.55	12.60	3.3	1,768	0.19%
2023/02/03	3	12.63	0.1	12.55	12.65	2.9	1,861	0.16%
2023/01/16	0	0.00	2.1	12.25	12.30	-2.1	1,733	-0.12%
2023/01/12	11	12.58	10	12.45	12.40	1	1,734	0.06%
2023/01/11	2	12.50	1	12.40	12.40	1	1,726	0.06%
2023/01/09	0	0.00	0.5	12.40	12.60	-0.5	1,687	-0.03%
2023/01/05	10.9	12.12	10	12.20	12.30	0.9	1,630	0.05%
2022/12/29	0.2	11.67	0	0.00	11.60	0.2	1,696	0.01%
2022/12/21	0.1	11.80	0	0.00	11.70	0.1	1,808	0.01%
2022/12/20	0.2	11.90	3	11.92	11.80	-2.8	1,823	-0.15%
2022/12/13	0	0.00	5	12.15	12.10	-5	1,887	-0.26%
2022/12/12	5	12.05	0	0.00	12.05	5	1,900	0.26%
2022/12/05	0	0.00	2	12.90	12.80	-2	1,990	-0.10%
2022/12/02	0	0.00	0	12.80	12.80	0	2,010	0.00%
2022/11/23	0	12.55	2	12.60	12.55	-2	2,270	-0.09%
2022/11/22	0	12.45	0	12.45	12.40	0	2,317	0.00%
2022/11/18	2	12.45	0	0.00	12.40	2	2,577	0.08%
2022/11/17	1	12.75	8.3	12.70	12.65	-7.3	2,755	-0.26%
2022/11/16	3	12.65	0	0.00	12.70	3	3,224	0.09%
2022/11/15	24	12.80	21	12.66	12.80	3	3,479	0.09%
2022/11/14	0	0.00	0	12.10	12.20	0	3,002	0.00%
2022/11/10	1	12.05	0	0.00	12.00	1	2,994	0.03%
2022/11/07	0.5	12.30	5	12.38	12.30	-4.5	2,983	-0.15%
2022/11/04	2	11.90	2	12.10	12.10	0	2,971	0.00%
2022/11/03	3	12.00	2	12.10	12.00	1	2,969	0.03%
2022/11/02	5	12.35	0	0.00	12.20	5	2,971	0.17%
2022/10/26	0	11.40	0	0.00	11.10	0	2,912	0.00%
2022/10/24	0	0.00	1	11.20	11.20	-1	2,910	-0.03%
2022/10/14	0	11.50	0	11.45	11.45	0	2,898	0.00%
2022/10/13	1	11.35	0	0.00	11.10	1	2,895	0.03%
2022/10/05	0	0.00	0.1	12.50	12.30	-0.1	2,788	-0.01%
2022/10/04	0	0.00	0	12.40	12.45	0	2,791	0.00%
2022/10/03	0	0.00	0	12.20	12.25	0	2,786	0.00%
2022/09/29	1	12.30	0	0.00	12.20	1	2,779	0.04%
2022/09/28	1	12.20	0.1	12.30	12.05	0.9	2,764	0.03%
2022/09/27	2	12.60	0	0.00	12.75	2	2,713	0.07%
2022/09/26	0	0.00	6	12.87	12.55	-6	2,693	-0.22%
2022/09/22	2	13.15	1	13.15	13.40	1	2,667	0.04%
2022/09/15	0	0.00	3	13.75	13.80	-3	2,630	-0.11%
2022/09/14	3	13.80	0	13.95	13.80	3	2,607	0.12%
2022/09/13	6	14.00	0	0.00	13.70	6	2,560	0.23%
2022/09/12	3	13.88	0	0.00	13.85	3	2,549	0.12%
2022/09/08	3	14.10	0	0.00	14.10	3	2,524	0.12%
2022/09/06	2	14.00	0	0.00	14.00	2	2,487	0.08%
2022/09/05	1	14.00	2	14.20	14.00	-1	2,440	-0.04%
2022/09/02	5	14.52	0	0.00	14.30	5	2,395	0.21%
2022/09/01	2	14.55	22	14.40	14.40	-20	2,360	-0.85%
2022/08/30	20	14.65	0	14.20	14.65	20	2,278	0.88%
2022/08/29	0	0.00	4	14.15	14.10	-4	2,221	-0.18%
2022/08/26	22	14.97	32	14.95	14.50	-10	2,174	-0.46%
2022/08/25	16	14.64	7	14.80	14.55	9	2,019	0.45%
2022/08/24	19	15.06	23	14.98	14.90	-4	1,928	-0.21%
2022/08/23	65	14.93	63	14.98	15.25	2	1,757	0.11%
2022/08/22	8	14.73	10	14.94	15.10	-2	1,276	-0.16%
2022/08/19	8	13.48	5	13.62	13.75	3	990	0.30%
2022/08/17	1	12.45	0	0.00	12.45	1	843	0.12%
2022/08/16	0	0.00	10	12.50	12.50	-10	856	-1.17%
2022/08/09	2	12.23	0	0.00	12.20	2	916	0.22%
2022/08/04	0	0.00	6	12.60	12.65	-6	894	-0.67%
2022/08/03	2	12.70	0	0.00	12.65	2	940	0.21%
2022/08/02	1	12.80	0	0.00	12.80	1	959	0.10%
2022/07/28	1	12.65	0	0.00	12.65	1	966	0.10%
2022/07/20	0	0.00	1	12.90	12.85	-1	1,041	-0.10%
2022/07/12	1	11.90	0	0.00	11.70	1	1,074	0.09%
2022/07/11	1.1	12.26	0	0.00	12.25	1.1	1,077	0.10%
2022/07/06	2	12.28	0	0.00	12.15	2	1,101	0.18%
2022/07/05	0	0.00	1	12.20	12.25	-1	1,146	-0.09%
2022/07/01	1	12.50	0	0.00	12.15	1	1,158	0.09%
2022/06/28	1	13.20	1	13.15	13.15	0	1,137	0.00%
2022/06/17	5	13.05	0	0.00	13.25	5	1,143	0.44%
2022/06/16	0	0.00	0.5	13.80	13.45	-0.5	1,137	-0.04%
2022/06/09	1	14.50	0	0.00	14.50	1	1,145	0.09%
2022/06/08	2	14.50	0	0.00	14.45	2	1,140	0.18%
2022/06/07	3.3	14.40	0	0.00	14.45	3.3	1,153	0.28%
2022/06/06	0.5	14.45	0	0.00	14.45	0.5	1,165	0.05%
2022/06/01	2	14.20	0	0.00	14.30	2	1,242	0.16%
2022/05/31	0	14.25	0	0.00	14.25	0	1,241	0.00%
2022/05/30	0	13.90	0	0.00	14.00	0	1,226	0.00%
2022/05/23	31	14.16	30	14.31	14.05	1	1,272	0.08%
2022/05/20	0	14.16	0	0.00	14.00	0	1,227	0.00%
2022/05/12	0	0.00	6	13.80	13.60	-6	1,267	-0.47%
2022/05/10	7	13.15	3	13.03	13.40	4	1,211	0.33%
2022/05/09	0.1	12.80	0	0.00	12.70	0.1	1,217	0.01%
2022/05/03	0	0.00	0	13.45	13.30	0	1,334	0.00%
2022/04/29	0	0.00	1	13.30	13.30	-1	1,386	-0.07%
2022/04/26	0	0.00	2	13.45	13.45	-2	1,507	-0.13%
2022/04/21	0	14.27	1	14.15	14.15	-1	1,537	-0.06%
2022/04/20	0	14.03	0	0.00	13.90	0	1,545	0.00%
2022/04/18	1	13.70	2	13.75	13.70	-1	1,713	-0.06%
2022/04/15	1	13.95	1	13.95	13.95	0	1,731	0.00%
2022/04/13	0	0.00	1	14.10	14.20	-1	1,823	-0.05%
2022/04/12	1	14.00	4	14.10	14.00	-3	1,840	-0.16%
2022/04/11	1	14.50	1	14.25	14.15	0	1,838	0.00%
2022/04/07	4	15.30	0	0.00	14.95	4	1,856	0.22%
2022/04/06	0	15.40	5	15.30	15.40	-5	1,884	-0.27%
2022/03/30	0	0.00	2	15.43	15.30	-2	2,385	-0.08%
2022/03/28	0	15.50	0	0.00	15.30	0	2,647	0.00%
2022/03/25	0	15.50	0	0.00	15.25	0	2,820	0.00%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/21	0	15.30	0	0.00	15.15	0	2,848	0.00%
2022/03/17	0	15.00	1	15.00	14.90	-1	2,884	-0.03%
2022/03/16	4	14.84	5	14.75	14.70	-1	2,908	-0.03%
2022/03/15	0	15.00	0	0.00	14.70	0	2,960	0.00%
2022/03/14	2	15.05	2	14.95	15.00	0	2,977	0.00%
2022/03/11	0	14.90	0	0.00	14.80	0	2,993	0.00%
2022/03/10	0	14.65	1	14.75	14.70	-1	3,009	-0.03%
2022/03/09	0	0.00	3	14.40	14.40	-3	3,008	-0.10%
2022/03/08	6	14.11	0	0.00	14.05	6	3,030	0.20%
2022/03/07	2	14.70	5	14.80	14.75	-3	2,991	-0.10%
2022/03/03	0	15.60	0	0.00	15.55	0	3,027	0.00%
2022/03/02	0	0.00	1	15.50	15.50	-1	3,094	-0.03%
2022/02/25	0	0.00	1	15.35	15.40	-1	3,120	-0.03%
2022/02/24	1	15.40	1	15.80	15.35	0	3,139	0.00%
2022/02/22	0	16.35	0	0.00	15.80	0	3,175	0.00%
2022/02/21	0	16.03	0	0.00	16.10	0	3,222	0.00%
2022/02/18	0	16.15	0	0.00	16.00	0	3,261	0.00%
2022/02/17	1	16.20	2	16.03	16.10	-1	3,306	-0.03%
2022/02/16	1	15.90	10	15.90	15.85	-9	3,344	-0.27%
2022/02/15	1	15.85	3	15.90	15.65	-2	3,396	-0.06%
2022/02/14	0	15.98	22	15.80	15.65	-22	3,450	-0.64%
2022/02/11	1	16.05	17	16.10	16.10	-16	3,542	-0.45%
2022/02/08	0	16.30	0	0.00	16.30	0	3,731	0.00%
2022/01/25	0	0.00	12	15.40	15.30	-12	3,894	-0.31%
2022/01/24	0	0.00	2	15.53	15.60	-2	3,948	-0.05%
2022/01/21	6	16.13	0	0.00	15.85	6	3,977	0.15%
2022/01/20	5	15.50	0	0.00	15.55	5	3,884	0.13%
2022/01/18	2.2	15.80	0	0.00	15.65	2.2	3,968	0.06%
2022/01/17	0	0.00	2	15.55	15.85	-2	3,978	-0.05%
2022/01/14	15	15.25	11	15.35	15.40	4	3,978	0.10%
2022/01/13	11	15.65	10	15.75	15.70	1	3,988	0.03%
2022/01/12	4	15.63	49	15.57	15.60	-45	3,989	-1.13%
2022/01/11	7	16.06	8	15.99	15.95	-1	3,956	-0.03%
2022/01/07	25	16.41	15	16.43	16.35	10	3,867	0.26%
2022/01/06	5	16.87	0	0.00	16.80	5	3,801	0.13%
2022/01/05	5	17.30	0	0.00	17.05	5	3,808	0.13%
2022/01/04	0	0.00	2	17.15	17.15	-2	3,852	-0.05%
2022/01/03	7	17.17	1	17.30	17.15	6	3,926	0.15%
2021/12/30	3	17.55	0	0.00	17.35	3	3,917	0.08%
2021/12/29	25	17.50	34	17.57	17.55	-9	3,904	-0.23%
2021/12/28	5	17.95	19	17.87	17.55	-14	3,915	-0.36%
2021/12/27	19	17.67	3.1	17.67	17.60	15.9	3,838	0.41%
2021/12/24	20	17.61	16	17.78	17.75	4	3,823	0.10%
2021/12/23	27.1	17.40	32	17.25	17.50	-4.9	3,647	-0.13%
2021/12/22	6	16.69	0	0.00	16.65	6	3,446	0.17%
2021/12/21	16	16.84	9	16.96	16.80	7	3,452	0.20%
2021/12/15	3	16.43	2	16.50	16.50	1	3,386	0.03%
2021/12/14	2	16.48	1	16.45	16.35	1	3,397	0.03%
2021/12/10	0	0.00	2	16.80	16.70	-2	3,421	-0.06%
2021/12/09	3	17.02	6	17.05	16.95	-3	3,564	-0.08%
2021/12/07	6	16.72	10	16.82	16.70	-4	3,534	-0.11%
2021/12/06	8	16.40	9	16.55	16.50	-1	3,541	-0.03%
2021/12/03	6	16.50	4	16.55	16.50	2	3,587	0.06%
2021/12/02	0	0.00	3	16.55	16.50	-3	3,645	-0.08%
2021/12/01	0	16.95	3	16.95	17.00	-3	3,734	-0.08%
2021/11/30	0	0.00	8	16.75	16.80	-8	3,812	-0.21%
2021/11/29	1	16.35	0	0.00	16.45	1	4,014	0.02%
2021/11/26	24	16.60	4	16.55	16.50	20	4,006	0.50%
2021/11/24	1	17.00	5	17.10	17.05	-4	4,026	-0.10%
2021/11/23	1	17.00	2	17.05	17.05	-1	4,150	-0.02%
2021/11/22	0	17.40	4	17.29	17.35	-4	4,173	-0.10%
2021/11/19	6.2	17.22	314	17.06	17.05	-307.8	4,245	-7.25%	大賣/鉅額交易
2021/11/18	8.1	17.60	9	17.45	17.30	-0.9	4,239	-0.02%
2021/11/17	3	17.75	10	17.74	17.70	-7	4,225	-0.17%
2021/11/16	6	17.64	3	17.55	17.65	3	4,243	0.07%
2021/11/15	0	17.10	9	17.28	17.40	-9	4,261	-0.21%
2021/11/12	12	16.98	0	0.00	16.85	12	4,330	0.28%
2021/11/11	6	17.25	0	0.00	17.05	6	4,370	0.14%
2021/11/10	19.1	17.28	3	17.32	17.15	16.1	4,484	0.36%
2021/11/09	6.1	17.53	13	17.52	17.40	-6.9	4,502	-0.15%
2021/11/08	13	17.64	8	17.68	17.60	5	4,568	0.11%
2021/11/05	10.2	18.03	2	18.00	18.00	8.2	4,646	0.18%
2021/11/04	3	17.92	18	17.90	18.10	-15	4,774	-0.31%
2021/11/03	5	17.40	6	17.46	17.45	-1	4,854	-0.02%
2021/11/02	3	17.20	3	17.15	17.10	0	4,964	0.00%
2021/11/01	8	17.58	12	17.78	17.75	-4	5,329	-0.08%
2021/10/29	20	17.53	15	17.64	17.50	5	5,362	0.09%
2021/10/28	15	17.41	12	17.65	17.20	3	5,445	0.06%
2021/10/27	3	17.35	0	0.00	17.45	3	5,501	0.05%
2021/10/26	0	0.00	15	17.12	17.05	-15	5,607	-0.27%
2021/10/22	2	16.73	0	0.00	16.70	2	5,910	0.03%
2021/10/21	7	16.99	7	17.05	16.75	0	6,125	0.00%
2021/10/20	1	16.65	0	0.00	16.65	1	6,452	0.02%
2021/10/19	0	0.00	4	16.65	16.65	-4	6,633	-0.06%
2021/10/18	5	16.40	11	16.50	16.40	-6	6,966	-0.09%
2021/10/15	1	16.35	2	16.30	16.30	-1	7,289	-0.01%
2021/10/14	0	0.00	2	15.75	15.95	-2	7,987	-0.03%
2021/10/13	4	16.10	0	0.00	15.80	4	9,817	0.04%
2021/10/12	2	16.53	0	0.00	16.40	2	10,840	0.02%
2021/10/08	15	16.63	1	16.60	16.50	14	11,146	0.13%
2021/10/07	0	16.10	7	16.14	16.15	-7	11,810	-0.06%
2021/10/06	5	15.90	0	0.00	15.75	5	12,842	0.04%
2021/10/05	3	15.72	6	15.73	15.90	-3	13,688	-0.02%
2021/10/04	9	15.60	8	15.80	15.30	1	14,065	0.01%
2021/10/01	12	16.33	1	16.15	16.10	11	14,220	0.08%
2021/09/30	0	0.00	17	16.23	16.90	-17	14,256	-0.12%
2021/09/29	9	16.14	5	16.10	16.10	4	14,340	0.03%
2021/09/28	2	16.53	2	16.60	16.55	0	14,468	0.00%
2021/09/27	2	16.80	1	16.95	16.90	1	14,605	0.01%
2021/09/24	0	0.00	13	16.62	16.50	-13	15,241	-0.09%
2021/09/23	14	16.40	1.1	16.31	16.30	12.9	16,449	0.08%
2021/09/22	2	16.55	0	0.00	16.50	2	16,610	0.01%
2021/09/17	1	16.90	1	17.05	16.95	0	16,646	0.00%
2021/09/16	3	16.87	1	16.90	16.80	2	16,749	0.01%
2021/09/15	5	17.05	5	17.00	17.00	0	16,918	0.00%
2021/09/14	39	17.53	43	17.55	17.25	-4	16,939	-0.02%
2021/09/13	6	17.44	0	0.00	17.35	6	16,899	0.04%
2021/09/10	3	17.43	0	0.00	17.40	3	17,022	0.02%
2021/09/09	0	0.00	2	17.00	17.20	-2	17,165	-0.01%
2021/09/08	8	16.95	5	16.85	16.80	3	17,542	0.02%
2021/09/07	2	17.35	10	17.35	17.30	-8	17,970	-0.04%
2021/09/06	18	18.12	15	18.15	17.95	3	18,412	0.02%
2021/09/02	10.1	18.73	32	18.58	17.95	-21.9	18,369	-0.12%
2021/09/01	8	18.46	0.3	18.29	18.40	7.7	18,229	0.04%
2021/08/31	5.3	18.18	13	18.27	18.35	-7.7	18,318	-0.04%
2021/08/30	3	18.15	3	18.20	18.20	0	18,425	0.00%
2021/08/27	17	18.26	20	18.23	18.45	-3	18,560	-0.02%
2021/08/26	27	17.89	12	17.97	17.95	15	18,675	0.08%
2021/08/25	6	17.50	10	17.83	17.85	-4	18,932	-0.02%
2021/08/24	5	17.15	5	17.20	17.15	0	19,399	0.00%
2021/08/23	4	17.50	19	17.39	17.55	-15	19,527	-0.08%
2021/08/20	7	16.83	3	16.90	16.80	4	19,654	0.02%
2021/08/19	14	16.91	11	17.00	16.60	3	19,635	0.02%
2021/08/18	0	0.00	12	16.75	17.45	-12	19,653	-0.06%
2021/08/17	10	16.76	0	0.00	16.60	10	19,759	0.05%
2021/08/16	22	17.10	37	17.17	17.15	-15	19,891	-0.08%
2021/08/13	2	18.00	6	17.73	17.70	-4	19,846	-0.02%
2021/08/12	7	18.46	7	18.46	18.50	0	19,825	0.00%
2021/08/11	6	18.03	27	18.18	17.75	-21	19,934	-0.11%
2021/08/10	28.8	18.67	23	18.54	18.50	5.8	19,900	0.03%
2021/08/09	25.5	19.72	11	19.62	19.15	14.5	19,943	0.07%
2021/08/06	13	20.14	10	20.11	20.25	3	19,949	0.02%
2021/08/05	50	20.71	67	20.59	20.30	-17	19,989	-0.09%
2021/08/04	25	20.53	4	20.38	20.05	21	19,862	0.11%
2021/08/03	5	20.10	19	20.21	20.35	-14	20,052	-0.07%
2021/08/02	69	19.99	17.3	20.01	19.90	51.7	20,683	0.25%
2021/07/30	12	19.69	12	19.90	19.55	0	20,729	0.00%
2021/07/29	6	19.28	3	19.32	19.45	3	21,289	0.01%
2021/07/28	32	18.96	12	19.11	19.05	20	21,425	0.09%
2021/07/27	27	20.36	33	20.13	20.05	-6	21,746	-0.03%
2021/07/26	28	20.32	28	20.49	20.50	0	22,086	0.00%
2021/07/23	19	19.92	34	19.99	19.90	-15	22,585	-0.07%
2021/07/22	22	19.90	29	19.82	19.75	-7	23,754	-0.03%
2021/07/21	24.4	20.67	55	20.55	20.25	-30.6	23,812	-0.13%
2021/07/20	117.7	20.53	110	20.55	20.25	7.7	23,934	0.03%	大買/大賣/
2021/07/19	238	22.00	276	21.92	21.60	-38	24,076	-0.16%	大買/大賣/
2021/07/16	237	20.99	184.3	20.84	21.20	52.7	22,754	0.23%	大買/大賣/
2021/07/15	58	20.13	57.2	20.22	20.05	0.8	21,952	0.00%
2021/07/14	179.1	20.80	212	20.61	20.50	-32.9	22,085	-0.15%	大買/大賣/
2021/07/13	198.1	20.14	122	20.34	20.30	76.1	21,705	0.35%	大買/大賣/
2021/07/12	124	19.66	92	19.77	19.80	32	21,564	0.15%	大買/
2021/07/09	30	18.45	61	18.62	18.65	-31	21,327	-0.15%
2021/07/08	12	18.38	22	18.37	18.30	-10	21,891	-0.05%
2021/07/07	167	18.04	14	17.85	17.80	153	22,305	0.69%	大買/鉅額交易
2021/07/06	25	18.13	16	18.24	18.00	9	22,345	0.04%
2021/07/05	39	18.04	30	18.12	17.90	9	22,277	0.04%
2021/07/02	14	17.83	62	17.73	17.75	-48	22,289	-0.22%
2021/07/01	77.1	18.37	28	18.26	17.95	49.1	22,217	0.22%
2021/06/30	98	18.88	248	18.55	19.10	-150	21,774	-0.69%	大賣/鉅額交易
2021/06/29	82	17.63	17	18.03	17.40	65	20,731	0.31%
2021/06/28	6	17.48	0.1	17.50	17.45	6	20,543	0.03%
2021/06/25	19	17.54	12	17.48	17.35	7	20,572	0.03%
2021/06/24	147.1	17.69	21.5	17.65	17.80	125.6	20,498	0.61%	大買/鉅額交易
2021/06/23	2.1	17.15	1	17.15	17.10	1.1	20,335	0.01%
2021/06/22	19.2	17.19	3	16.93	16.80	16.2	20,331	0.08%
2021/06/21	33	16.88	19	16.97	17.30	14	20,393	0.07%
2021/06/18	4.1	17.36	1	17.25	17.25	3.1	20,451	0.02%
2021/06/17	67	17.97	69	17.86	17.60	-2	20,516	-0.01%
2021/06/16	83	17.93	51.5	17.82	17.60	31.5	20,182	0.16%
2021/06/15	80	18.69	30	18.46	18.90	50	19,832	0.25%
2021/06/11	10	17.64	35	17.56	17.50	-25	19,478	-0.13%
2021/06/09	13	17.51	15	17.40	17.35	-2	19,537	-0.01%
2021/06/08	4	17.48	1	17.55	17.60	3	19,508	0.02%
2021/06/07	7	17.13	16	17.01	17.20	-9	19,494	-0.05%
2021/06/04	30	17.46	27	17.43	17.20	3	19,551	0.02%
2021/06/03	33	17.69	16	17.73	17.60	17	19,543	0.09%
2021/06/02	24	17.38	30	17.44	17.35	-6	19,703	-0.03%
2021/06/01	38	17.70	15	17.28	17.30	23	19,431	0.12%
2021/05/31	10	16.50	12	17.30	17.30	-2	18,922	-0.01%
2021/05/28	15	15.65	29	15.70	15.75	-14	18,847	-0.07%
2021/05/27	20	15.03	12	15.08	15.00	8	18,863	0.04%
2021/05/26	26	15.00	5	15.19	15.20	21	18,919	0.11%
2021/05/25	43	15.05	39	15.10	15.00	4	18,877	0.02%
2021/05/24	15	14.76	17	14.65	14.50	-2	18,717	-0.01%
2021/05/21	2	14.25	0	0.00	14.30	2	18,654	0.01%
2021/05/20	0	0.00	27	14.44	13.80	-27	18,791	-0.14%
2021/05/19	40	14.38	2	14.10	14.30	38	18,771	0.20%
2021/05/18	22	12.92	18	13.10	13.85	4	18,580	0.02%
2021/05/17	3	12.75	20	12.76	12.60	-17	18,479	-0.09%
2021/05/14	8	14.55	2	14.18	13.85	6	18,270	0.03%
2021/05/13	14	14.49	18	14.17	14.30	-4	18,274	-0.02%
2021/05/12	31	15.19	49	15.08	14.70	-18	18,110	-0.10%
2021/05/11	15	16.49	16	16.73	16.25	-1	17,807	-0.01%
2021/05/10	52	18.23	47	18.40	17.85	5	17,521	0.03%
2021/05/07	6	17.60	0	0.00	17.75	6	16,779	0.04%
2021/05/06	36	17.74	35	17.55	17.65	1	16,665	0.01%
2021/05/05	20	17.92	7	17.68	17.40	13	15,975	0.08%
2021/05/04	54	18.05	36	18.04	17.65	18	15,747	0.11%
2021/05/03	46	19.48	54	19.54	18.70	-8	15,167	-0.05%
2021/04/29	58	21.07	48	20.96	20.60	10	14,623	0.07%
2021/04/28	88	21.09	99	21.14	21.50	-11	13,783	-0.08%
2021/04/27	53	19.68	44	19.77	19.55	9	12,486	0.07%
2021/04/26	38	20.12	62.2	20.01	19.85	-24.2	12,077	-0.20%
2021/04/23	191	19.63	154.5	19.80	20.05	36.5	11,698	0.31%	大買/大賣/
2021/04/22	47	19.74	37	19.64	18.50	10	10,985	0.09%
2021/04/21	9	19.46	30	19.51	19.55	-21	10,504	-0.20%
2021/04/20	30	19.43	34	19.44	19.35	-4	10,322	-0.04%
2021/04/19	52.5	18.98	53	18.95	18.60	-0.5	9,886	-0.01%
2021/04/16	124	18.72	100.7	18.66	18.80	23.3	9,570	0.24%	大買/
2021/04/15	71	17.25	65.5	17.47	17.65	5.6	8,716	0.06%
2021/04/14	95	16.71	86	17.08	17.80	9	8,193	0.11%
2021/04/13	46	16.69	51	16.98	16.20	-5	7,368	-0.07%
2021/04/12	2.1	15.65	0	0.00	15.70	2.1	6,790	0.03%
2021/04/09	2	15.70	10	15.80	15.75	-8	6,699	-0.12%
2021/04/08	20	16.14	11.1	16.18	16.00	8.9	6,641	0.13%
2021/04/07	9	15.86	21	16.01	15.95	-12	6,502	-0.18%
2021/04/06	28	15.90	20	15.98	16.05	8	6,540	0.12%
2021/04/01	45	15.78	47	15.76	15.60	-2	6,452	-0.03%
2021/03/31	0	15.80	0	0.00	15.50	0	6,663	0.00%
2021/03/30	5	15.61	6	15.70	15.70	-1	6,813	-0.01%
2021/03/26	0	15.45	10	15.35	15.55	-10	7,322	-0.14%
2021/03/25	2.2	15.31	1	15.30	15.35	1.2	7,371	0.02%
2021/03/24	7	15.31	14	15.33	15.40	-7	7,412	-0.09%
2021/03/23	25	16.01	13	16.07	15.90	12	7,296	0.16%
2021/03/22	17	16.14	26.7	16.16	16.55	-9.7	7,130	-0.14%
2021/03/19	12.3	15.39	9	15.49	15.70	3.3	6,955	0.05%
2021/03/18	15	15.39	56	15.38	15.55	-41	6,926	-0.59%
2021/03/17	11	15.18	8	15.20	15.20	3	6,898	0.04%
2021/03/16	2	15.30	19	15.48	15.35	-17	6,830	-0.25%
2021/03/15	32	15.26	27	15.32	15.20	5	6,826	0.07%
2021/03/12	5	15.75	9	15.79	15.60	-4	6,816	-0.06%
2021/03/11	14.4	15.74	4	15.74	15.80	10.4	6,959	0.15%
2021/03/10	29	16.20	16	16.03	15.90	13	7,090	0.18%
2021/03/09	48	15.74	34	15.88	16.20	14	6,928	0.20%
2021/03/08	111	15.86	109	15.96	16.10	2	6,818	0.03%	大買/大賣/
2021/03/05	2	15.03	0	0.00	15.15	2	6,491	0.03%
2021/03/04	16	15.28	15	15.50	15.25	1	6,616	0.02%
2021/03/03	10	15.50	22	15.43	15.50	-12	6,724	-0.18%
2021/03/02	27	15.56	11	15.77	15.35	16	6,835	0.23%
2021/02/26	1	15.20	13	15.23	15.45	-12	6,738	-0.18%
2021/02/25	10	15.14	0	0.00	15.20	10	6,730	0.15%
2021/02/24	1	15.25	0	0.00	15.25	1	6,896	0.01%
2021/02/23	25	15.21	6	15.39	15.15	19	7,074	0.27%
2021/02/22	18	15.14	44	15.22	15.50	-26	7,203	-0.36%
2021/02/19	0	0.00	18	14.21	14.50	-18	7,129	-0.25%
2021/02/17	1	13.95	0	0.00	14.00	1	7,042	0.01%
2021/02/05	60	13.70	63.4	13.71	13.70	-3.4	6,994	-0.05%
2021/02/04	19	13.84	14	13.88	13.70	5	6,960	0.07%
2021/02/02	1	13.15	0	0.00	13.20	1	6,722	0.01%
2021/02/01	0	13.00	10	12.95	13.05	-10	6,712	-0.15%
2021/01/29	12	13.63	1	13.70	13.25	11	6,696	0.16%
2021/01/28	0	0.00	5	13.50	13.55	-5	6,690	-0.07%
2021/01/25	0	13.20	0	0.00	13.10	0	6,596	0.00%
2021/01/22	1	12.70	0	0.00	13.15	1	6,589	0.02%
2021/01/20	6	12.88	10	12.95	12.75	-4	6,535	-0.06%
2021/01/18	0	0.00	6	13.25	13.20	-6	6,453	-0.09%
2021/01/15	5	13.65	5	13.85	13.40	0	6,369	0.00%
2021/01/13	12	13.57	4	13.64	13.65	8	6,188	0.13%
2021/01/12	6	13.48	0	0.00	13.20	6	6,107	0.10%
2021/01/11	1	13.60	5	13.55	13.65	-4	6,038	-0.07%
2021/01/08	0	0.00	5	13.35	13.20	-5	5,978	-0.08%
2021/01/07	10	13.64	6	13.83	13.50	4	5,927	0.07%
2021/01/06	2	13.90	12	14.12	13.50	-10	5,813	-0.17%
2021/01/05	49	14.78	0	0.00	14.40	49	5,649	0.87%
2021/01/04	0	0.00	18	14.95	14.80	-18	5,587	-0.32%
2020/12/31	0	14.75	0	0.00	14.60	0	5,528	0.00%
2020/12/29	14	15.10	2	15.00	14.85	12	5,498	0.22%
2020/12/28	32	15.36	18	15.39	15.40	14	5,360	0.26%
2020/12/25	34	15.56	32	15.25	15.50	2	5,217	0.04%
2020/12/24	21	14.79	11	14.85	14.80	10	4,812	0.21%
2020/12/23	53	14.39	48	14.59	14.75	5	4,628	0.11%
2020/12/22	62	14.75	35	14.55	13.85	27	4,436	0.61%
2020/12/21	10	14.20	13	14.18	14.20	-3	4,017	-0.08%
2020/12/18	16	13.99	1	13.95	13.95	15	3,947	0.38%
2020/12/17	1.1	13.41	2	13.75	13.75	-0.9	3,858	-0.02%
2020/12/16	1	13.50	0	0.00	13.50	1	3,891	0.03%
2020/12/15	0.1	13.50	0	0.00	13.50	0.1	3,878	0.00%
2020/12/14	1	13.55	0	0.00	13.90	1	3,829	0.03%
2020/12/11	0	0.00	80	13.42	13.45	-80	3,798	-2.11%
2020/12/10	2	14.20	35	13.92	13.95	-33	3,724	-0.89%
2020/12/09	6	13.98	2	14.00	14.05	4	3,645	0.11%
2020/12/08	20	14.08	14	14.12	14.10	6	3,601	0.17%
2020/12/07	4	14.11	23.1	14.22	14.50	-19.1	3,506	-0.55%
2020/12/04	10	13.76	17	13.51	13.85	-7	3,347	-0.21%
2020/12/03	9	12.98	8	13.01	13.00	1	3,162	0.03%
2020/12/02	0	0.00	1	13.15	12.90	-1	3,189	-0.03%
2020/12/01	3	13.10	50	13.24	13.00	-47	3,129	-1.50%
2020/11/30	10	13.19	8	13.13	13.10	2	3,062	0.07%
2020/11/27	7	13.01	22	13.15	12.90	-15	3,003	-0.50%
2020/11/26	22	13.01	11	12.93	13.05	11	2,870	0.38%
2020/11/25	2	12.45	3	12.45	12.40	-1	2,708	-0.04%
2020/11/24	5	12.50	42	12.25	12.25	-37	2,622	-1.41%
2020/11/23	77	12.44	39	12.39	12.50	38	2,535	1.50%
2020/11/20	30	11.76	27	11.66	12.00	3	2,320	0.13%
2020/11/19	60	11.59	123.3	11.55	11.50	-63.3	2,083	-3.04%	大賣/
2020/11/18	16	10.67	113	11.07	11.20	-97	1,788	-5.42%	大賣/
2020/11/17	5	10.25	5	10.25	10.25	0	1,608	0.00%
2020/11/16	1	10.10	0	0.00	10.05	1	1,601	0.06%
2020/11/10	1.1	10.12	0	0.00	10.15	1.1	1,676	0.07%
2020/11/05	5	10.35	8	10.30	10.30	-3	1,753	-0.17%
2020/11/02	6.1	10.05	0	0.00	10.10	6.1	1,730	0.35%
2020/10/30	0.1	10.30	0	0.00	10.00	0.1	1,753	0.01%
2020/10/22	4	10.20	4	10.25	10.20	0	1,775	0.00%
2020/10/21	3	10.20	0	0.00	10.15	3	1,768	0.17%
2020/10/20	3	10.15	0	0.00	10.15	3	1,787	0.17%
2020/10/19	1	10.15	0	0.00	10.15	1	1,810	0.06%
2020/10/14	21	10.15	0	0.00	10.15	21	1,987	1.06%
2020/10/07	11	10.37	0	0.00	10.45	11	2,067	0.53%
2020/10/06	20	10.25	0	0.00	10.40	20	2,015	0.99%
2020/09/30	0	10.50	0	0.00	10.20	0	2,127	0.00%
2020/09/29	1	10.20	0	0.00	10.20	1	2,147	0.05%
2020/09/24	4	10.20	4	10.25	10.15	0	2,180	0.00%
2020/09/22	1	10.65	8	10.65	10.60	-7	2,205	-0.32%
2020/09/21	8	11.00	2	10.80	10.90	6	2,229	0.27%
2020/09/17	0	0.00	8	10.85	10.85	-8	2,104	-0.38%
2020/09/16	0	0.00	3	11.00	10.95	-3	2,111	-0.14%
2020/09/15	2	11.05	0	0.00	11.00	2	2,127	0.09%
2020/09/14	2	10.90	0	0.00	10.85	2	2,135	0.09%
2020/09/11	1	10.90	5	10.70	10.65	-4	2,258	-0.18%
2020/09/10	11	11.29	20	11.08	10.90	-9	2,297	-0.39%
2020/09/09	12	11.05	28.8	10.94	11.05	-16.8	2,253	-0.74%
2020/09/08	32	10.96	70	10.87	10.85	-38	2,214	-1.72%
2020/09/03	3	10.57	0	0.00	10.55	3	2,171	0.14%
2020/09/02	0	0.00	5	10.61	10.65	-5	2,172	-0.23%
2020/09/01	5	10.40	5	10.40	10.40	0	2,149	0.00%
2020/08/31	0	0.00	3	10.30	10.20	-3	2,141	-0.14%
2020/08/27	1	10.00	0	0.00	10.10	1	2,125	0.05%
2020/08/25	0	0.00	8	10.10	10.00	-8	2,209	-0.36%
2020/08/24	0	0.00	1	10.00	9.97	-1	2,192	-0.05%
2020/08/20	2	10.15	0	0.00	9.99	2	2,241	0.09%
2020/08/19	10	10.35	10	10.50	10.30	0	2,222	0.00%
2020/08/18	10	10.35	0	0.00	10.35	10	2,201	0.45%
2020/08/17	0	0.00	0	10.35	10.35	0	2,194	0.00%
2020/08/14	0	0.00	1	10.20	10.20	-1	2,182	-0.05%
2020/08/12	5	10.25	5	10.30	10.25	0	2,194	0.00%
2020/08/11	3	10.32	4	10.40	10.50	-1	2,183	-0.05%
2020/08/06	3	10.30	5	10.40	10.30	-2	2,171	-0.09%
2020/08/05	2	10.15	4	10.44	10.25	-2	2,168	-0.09%
2020/08/04	30	10.20	0	0.00	10.15	30	2,169	1.38%
2020/07/31	13	10.19	5	10.19	10.20	8	2,162	0.37%
2020/07/28	10	10.05	0	0.00	10.05	10	2,234	0.45%
2020/07/27	5	10.25	7	10.31	10.20	-2	2,244	-0.09%
2020/07/24	4	10.53	0	0.00	10.30	4	2,270	0.18%
2020/07/23	2	10.75	2	10.90	10.75	0	2,269	0.00%
2020/07/22	11	10.82	2	10.95	11.00	9	2,365	0.38%
2020/07/20	1	10.05	1	10.35	10.40	0	2,285	0.00%
2020/07/17	10	10.40	0	0.00	10.25	10	2,236	0.45%
2020/07/16	2	10.55	5	10.70	10.55	-3	2,234	-0.13%
2020/07/15	1	10.75	0	0.00	10.70	1	2,211	0.05%
2020/07/10	5	10.95	3	10.93	10.95	2	2,220	0.09%
2020/07/09	2	11.45	7	11.48	11.30	-5	2,211	-0.23%
2020/07/08	0	0.00	3	10.98	11.10	-3	2,227	-0.13%
2020/07/07	1	10.90	0	0.00	10.90	1	2,264	0.04%
2020/07/06	8	11.11	0	0.00	11.10	8	2,395	0.33%
2020/07/03	28	11.02	0	0.00	11.05	28	2,401	1.17%
2020/07/02	20	11.05	0	0.00	11.15	20	2,394	0.84%
2020/07/01	10	11.05	0	0.00	10.95	10	2,370	0.42%
2020/06/30	41	10.94	0	0.00	10.90	41	2,347	1.75%
2020/06/29	5	10.70	5	10.75	10.75	0	2,313	0.00%
2020/06/24	10	10.92	2	10.90	10.85	8	2,311	0.35%
2020/06/23	11	11.00	0	0.00	11.00	11	2,323	0.47%
2020/06/22	13	11.03	12	11.15	11.15	1	2,322	0.04%
2020/06/19	2	11.25	20	11.30	11.15	-18	2,357	-0.76%
2020/06/18	34	11.46	21	11.45	11.50	13	2,329	0.56%
2020/06/17	5	10.75	13	10.71	10.70	-8	2,197	-0.36%
2020/06/16	5	10.45	1	10.35	10.45	4	2,161	0.19%
2020/06/15	10	10.25	0	0.00	10.20	10	2,201	0.45%
2020/06/12	5	10.10	0	0.00	10.15	5	2,211	0.23%
2020/06/11	11	10.27	25	10.32	10.30	-14	2,245	-0.62%
2020/06/10	6	10.26	2	10.25	10.25	4	2,206	0.18%
2020/06/09	37	10.51	2	10.65	10.50	35	2,252	1.55%
2020/06/08	103	10.55	2	10.50	10.55	101	2,270	4.45%	大買/鉅額交易
2020/06/03	0	0.00	2	10.30	10.20	-2	2,186	-0.09%
2020/06/02	0	0.00	4	10.07	10.15	-4	2,156	-0.19%
2020/05/28	8	9.80	10	9.87	9.75	-2	2,064	-0.10%
2020/05/27	10	9.51	0	0.00	9.52	10	2,024	0.49%
2020/05/25	2	9.51	2	9.32	9.35	0	2,048	0.00%
2020/05/22	2	9.82	0	0.00	9.65	2	2,031	0.10%
2020/05/21	2	9.90	0	0.00	9.89	2	2,033	0.10%
2020/05/20	0	0.00	1	9.95	9.87	-1	2,036	-0.05%
2020/05/18	2	9.94	0	0.00	9.85	2	2,035	0.10%
2020/05/14	2	10.05	0	0.00	10.05	2	2,047	0.10%
2020/05/13	0	0.00	2	10.20	10.15	-2	2,125	-0.09%
2020/05/12	2	10.05	0	0.00	10.15	2	2,122	0.09%
2020/05/11	2	10.20	0	0.00	10.20	2	2,177	0.09%
2020/05/08	0	0.00	2	10.45	10.35	-2	2,178	-0.09%
2020/05/07	2	10.30	0	0.00	10.40	2	2,176	0.09%
2020/05/06	2	10.45	0	0.00	10.20	2	2,173	0.09%
2020/04/30	0	0.00	27	10.70	10.65	-27	2,137	-1.26%
2020/04/29	14	10.85	0	0.00	10.65	14	2,155	0.65%
2020/04/28	0	0.00	14	10.50	10.55	-14	2,134	-0.66%
2020/04/27	24	10.63	2	10.65	10.70	22	2,161	1.02%
2020/04/24	1	10.30	0	0.00	10.30	1	2,049	0.05%
2020/04/23	1	10.00	1	10.05	9.99	0	2,019	0.00%
2020/04/17	0	0.00	2	10.10	9.95	-2	1,993	-0.10%
2020/04/15	1	10.25	0	0.00	10.10	1	1,968	0.05%
2020/04/14	0	10.05	1	10.05	10.00	-1	1,948	-0.05%
2020/04/13	0	10.00	0	0.00	9.94	0	1,936	0.00%
2020/04/10	2	9.98	0	0.00	9.94	2	1,849	0.11%
2020/04/09	0	0.00	1	10.20	10.20	-1	1,814	-0.06%
2020/03/31	0	9.10	0	0.00	8.98	0	1,621	0.00%
2020/03/25	1	9.20	1	9.13	9.11	0	1,630	0.00%
2020/03/19	1	8.41	0	0.00	8.35	1	1,624	0.06%
2020/03/18	1	8.62	0	0.00	8.72	1	1,596	0.06%
2020/03/13	0	0.00	10	9.06	9.20	-10	1,587	-0.63%
2020/03/12	4	9.94	6	10.04	10.05	-2	1,570	-0.13%
2020/03/11	5	11.10	0	0.00	10.80	5	1,840	0.27%
2020/03/10	3	10.95	0	0.00	11.00	3	1,962	0.15%
2020/02/25	0	12.25	1	12.20	12.20	-1	1,927	-0.05%
2020/02/20	0	12.50	0	0.00	12.50	0	1,933	0.00%
2020/02/19	2	12.40	2	12.55	12.35	0	1,933	0.00%
2020/02/14	0	0.00	1	12.50	12.40	-1	1,922	-0.05%
2020/02/13	1	12.15	10	12.10	12.20	-9	1,835	-0.49%
2020/02/12	0	0.00	7	12.17	12.40	-7	1,863	-0.38%
2020/02/11	0	11.60	5	11.60	11.60	-5	1,804	-0.28%
2020/02/06	5	11.35	0	0.00	11.30	5	1,780	0.28%
2020/02/05	0	0.00	3	11.10	10.95	-3	1,778	-0.17%
2020/02/04	3	10.60	0	0.00	11.00	3	1,774	0.17%
2020/02/03	1	10.40	0	0.00	10.40	1	1,765	0.06%
2020/01/31	2	11.30	0	0.00	11.30	2	1,739	0.11%
2020/01/30	4	11.33	40	11.39	11.25	-36	1,736	-2.07%
2020/01/20	0	0.00	2	12.45	12.45	-2	1,727	-0.12%
2020/01/16	3	12.35	0	0.00	12.40	3	1,742	0.17%
2020/01/13	3	12.42	1	12.40	12.45	2	1,887	0.11%
2020/01/10	6	12.35	0	0.00	12.35	6	1,881	0.32%
2020/01/09	0	0.00	3	12.50	12.50	-3	1,884	-0.16%
2020/01/08	3	12.30	0	0.00	12.40	3	1,890	0.16%
2020/01/02	0	0.00	1	12.95	13.00	-1	1,859	-0.05%
2019/12/31	1	13.00	0	0.00	12.95	1	1,857	0.05%
2019/12/27	0	0.00	1	12.90	12.95	-1	1,853	-0.05%
2019/12/23	10	12.80	0	0.00	12.80	10	1,885	0.53%
2019/12/19	2	12.80	0	0.00	12.80	2	1,892	0.11%
2019/12/18	9	12.93	9	13.05	12.85	0	1,895	0.00%
2019/12/17	0	12.65	0	0.00	12.65	0	1,815	0.00%
2019/12/16	0	12.65	0	12.65	12.55	0	1,812	0.00%
2019/12/12	1	12.90	7.1	13.00	12.70	-6.1	1,841	-0.33%
2019/12/11	2	12.90	2	13.05	12.80	0	1,825	0.00%
2019/12/10	2	12.85	0	0.00	12.85	2	1,808	0.11%
2019/12/09	2	13.38	2	13.20	13.20	0	1,782	0.00%
2019/12/06	27	13.34	26	13.28	13.40	1	1,775	0.06%
2019/12/05	0	0.00	6	12.81	13.20	-6	1,491	-0.40%
2019/12/04	3	12.05	4	12.04	12.00	-1	1,500	-0.07%
2019/12/03	5	12.35	0	0.00	12.25	5	1,498	0.33%
2019/11/21	1	12.75	0	0.00	12.75	1	1,718	0.06%
2019/11/14	3	12.85	0	0.00	12.60	3	1,883	0.16%
2019/11/13	5	13.09	0	0.00	13.00	5	1,862	0.27%
2019/11/12	0	0.00	1	13.05	13.10	-1	1,862	-0.05%
2019/11/11	2	13.45	0	0.00	13.10	2	1,863	0.11%
2019/11/06	2	13.75	0	0.00	13.75	2	1,821	0.11%
2019/11/05	3	13.90	0	0.00	13.80	3	1,821	0.16%
2019/10/31	1	13.90	2	14.05	13.85	-1	1,852	-0.05%
2019/10/30	2	14.05	0.2	14.10	14.05	1.8	1,855	0.10%
2019/10/28	3	14.25	0	0.00	14.25	3	1,913	0.16%
2019/10/24	0	0.00	3	14.35	14.40	-3	1,899	-0.16%
2019/10/23	3	14.25	7	14.48	14.25	-4	1,904	-0.21%
2019/10/22	3	14.10	3	14.20	14.15	0	1,858	0.00%
2019/10/16	3	13.90	0	0.00	13.75	3	2,177	0.14%
2019/10/14	0	0.00	1	13.85	13.90	-1	2,178	-0.05%
2019/10/07	2	13.90	0	0.00	13.95	2	2,182	0.09%
2019/10/03	0	0.00	3	14.05	14.00	-3	2,231	-0.13%
2019/10/02	6	13.95	6	14.20	14.10	0	2,231	0.00%
2019/10/01	3	14.00	0	0.00	13.90	3	2,220	0.14%
2019/09/27	6	14.08	0	0.00	14.00	6	2,212	0.27%
2019/09/26	6	14.40	0	0.00	14.30	6	2,189	0.27%
2019/09/25	2	14.50	0	0.00	14.40	2	2,189	0.09%
2019/09/24	2	14.65	0	0.00	14.55	2	2,191	0.09%
2019/09/23	1	14.55	3	14.60	14.60	-2	2,192	-0.09%
2019/09/18	4	14.75	0	0.00	14.60	4	2,241	0.18%
2019/09/17	4	14.80	0	0.00	14.70	4	2,254	0.18%
2019/09/11	2	14.55	2	14.60	14.60	0	2,273	0.00%
2019/09/10	0	0.00	20	14.55	14.60	-20	2,280	-0.88%
2019/09/06	0	0.00	1	15.15	15.15	-1	2,239	-0.04%
2019/09/05	3	14.88	0	0.00	14.80	3	2,104	0.14%
2019/08/28	1	15.10	1	15.10	15.10	0	1,922	0.00%
2019/08/26	2	14.90	0	0.00	15.00	2	1,894	0.11%
2019/08/23	1	15.20	0	0.00	15.20	1	1,883	0.05%
2019/08/22	11	15.52	20	15.47	15.45	-9	1,866	-0.48%
2019/08/20	0	14.55	6	14.73	14.60	-6	1,709	-0.35%
2019/08/16	2	14.50	0	0.00	14.50	2	1,691	0.12%
2019/08/15	5	14.37	0	0.00	14.40	5	1,691	0.30%
2019/08/14	1	14.60	0	0.00	14.55	1	1,695	0.06%
2019/08/06	2	14.35	0	0.00	14.20	2	1,716	0.12%
2019/08/05	2	14.35	2	14.60	14.25	0	1,713	0.00%
2019/08/02	5	14.73	4	14.76	14.70	1	1,720	0.06%
2019/08/01	4	15.10	1	15.10	15.05	3	1,742	0.17%
2019/07/31	3	15.15	2	15.20	15.20	1	1,737	0.06%
2019/07/30	0	0.00	2	15.65	15.60	-2	1,695	-0.12%
2019/07/26	2	15.75	0	0.00	15.75	2	1,698	0.12%
2019/07/25	5	15.94	1	15.90	15.85	4	1,690	0.24%
2019/07/23	7	15.94	0	0.00	15.90	7	1,684	0.42%
2019/07/22	12	16.17	22	16.20	16.25	-10	1,687	-0.59%
2019/07/19	33	15.89	9	15.71	15.95	24	1,571	1.53%
2019/07/18	0	0.00	4	15.15	15.05	-4	1,376	-0.29%
2019/07/17	8	15.10	2	15.15	15.15	6	1,399	0.43%
2019/07/16	1	15.00	0	0.00	15.00	1	1,425	0.07%
2019/07/10	9	14.98	1	14.90	14.90	8	1,549	0.52%
2019/07/09	1	15.25	0	0.00	15.25	1	1,525	0.07%
2019/07/08	2	15.45	0	0.00	15.45	2	1,542	0.13%
2019/07/05	0	0.00	2	15.65	15.55	-2	1,584	-0.13%
2019/06/26	0	0.00	4	15.30	15.40	-4	2,013	-0.20%
2019/06/25	4	15.25	19	15.30	15.25	-15	2,021	-0.74%
2019/06/24	19	15.42	0	0.00	15.45	19	2,036	0.93%
2019/06/21	7	15.26	4	15.30	15.20	3	2,087	0.14%
2019/06/20	3	15.15	5	15.15	15.15	-2	2,110	-0.09%
2019/06/19	0	0.00	4	14.91	14.90	-4	2,195	-0.18%
2019/06/18	4	14.78	0	0.00	14.65	4	2,225	0.18%
2019/06/17	6	14.90	4	15.00	14.95	2	2,248	0.09%
2019/06/14	0	0.00	1	14.70	14.70	-1	2,261	-0.04%
2019/06/13	0	0.00	1	14.65	14.65	-1	2,372	-0.04%
2019/06/12	0	0.00	1	14.75	14.75	-1	2,428	-0.04%
2019/06/11	7	14.54	0	0.00	14.70	7	2,451	0.29%
2019/06/06	2	14.30	0	0.00	14.25	2	2,567	0.08%
2019/05/22	0	0.00	1	14.60	14.50	-1	4,401	-0.02%
2019/05/21	0	0.00	1	14.35	14.50	-1	4,494	-0.02%
2019/05/17	2	14.90	0	0.00	14.55	2	4,810	0.04%
2019/05/16	10	14.80	0	0.00	14.75	10	4,843	0.21%
2019/05/15	0	0.00	2	15.15	15.15	-2	4,899	-0.04%
2019/05/14	2	14.65	1	14.70	14.80	1	4,933	0.02%
2019/05/10	4	14.86	0	0.00	14.75	4	5,007	0.08%
2019/04/30	6	15.80	0	0.00	15.75	6	5,291	0.11%
2019/04/29	0	0.00	6	15.95	15.70	-6	5,376	-0.11%
2019/04/26	0	0.00	5	16.26	16.15	-5	5,435	-0.09%
2019/04/24	1.6	16.72	0	0.00	16.60	1.6	5,968	0.03%
2019/04/22	2.6	16.88	4	16.85	16.90	-1.4	5,973	-0.02%
2019/04/18	4	16.75	0	0.00	16.60	4	5,969	0.07%
2019/04/17	0.5	16.90	0	0.00	16.90	0.5	6,070	0.01%
2019/04/16	0	0.00	19	16.85	16.90	-19	6,069	-0.31%
2019/04/15	0	17.10	0	0.00	16.95	0	6,050	0.00%
2019/04/10	2	17.20	7	17.15	17.15	-5	6,000	-0.08%
2019/04/09	12	17.52	14	17.63	17.45	-2	5,961	-0.03%
2019/04/08	6	17.20	6	17.36	17.25	0	5,792	0.00%
2019/04/03	0	0.00	2	17.08	17.10	-2	5,724	-0.03%
2019/04/02	1	16.75	0	0.00	16.85	1	5,692	0.02%
2019/03/29	0	17.15	1	17.10	17.00	-1	5,621	-0.02%
2019/03/28	1	16.80	0	0.00	16.80	1	5,609	0.02%
2019/03/27	1	16.95	0	0.00	17.00	1	5,597	0.02%
2019/03/26	0	0.00	2	17.15	17.25	-2	5,591	-0.04%
2019/03/22	1	16.80	6	16.83	16.80	-5	5,608	-0.09%
2019/03/21	1	17.15	0	0.00	17.10	1	5,529	0.02%
2019/03/20	1	17.15	0	0.00	17.15	1	5,485	0.02%
2019/03/19	1	17.20	0	0.00	17.25	1	5,478	0.02%
2019/03/18	0	17.45	7	17.31	17.40	-7	5,438	-0.13%
2019/03/15	1	17.20	0	0.00	17.05	1	5,356	0.02%
2019/03/14	1	17.05	0	0.00	17.05	1	5,335	0.02%
2019/03/13	0	0.00	4	17.35	17.20	-4	5,387	-0.07%
2019/03/12	10	17.58	4	17.55	17.30	6	5,382	0.11%
2019/03/11	17	17.59	2	17.55	17.50	15	5,324	0.28%
2019/03/08	41	17.30	43	17.38	17.70	-2	5,130	-0.04%
2019/03/07	49	17.34	237	17.39	17.45	-188	4,952	-3.80%	大賣/鉅額交易
2019/03/06	24	17.38	3	17.37	17.50	21	4,694	0.45%
2019/03/05	155	17.30	3	17.35	17.30	152	4,615	3.29%	大買/鉅額交易
2019/03/04	12	17.33	0	0.00	17.20	12	4,559	0.26%
2019/02/27	14	16.84	18.5	16.99	17.30	-4.5	4,536	-0.10%
2019/02/26	13	16.98	8	17.11	16.90	5	4,455	0.11%
2019/02/25	13	17.29	11	17.22	17.10	2	4,736	0.04%
2019/02/22	10	17.06	2	17.15	17.00	8	4,708	0.17%
2019/02/21	6	17.52	11	17.44	17.40	-5	4,642	-0.11%
2019/02/20	4	17.00	7	17.07	17.00	-3	4,370	-0.07%
2019/02/19	8	17.03	3	17.07	17.05	5	4,377	0.11%
2019/02/18	7	16.95	4	16.94	16.95	3	4,390	0.07%
2019/02/15	0	0.00	6	16.48	16.40	-6	4,188	-0.14%
2019/02/14	2	16.53	0	0.00	16.40	2	4,205	0.05%
2019/01/30	1	16.00	2	16.05	16.00	-1	4,672	-0.02%
2019/01/28	5	16.40	1	16.50	16.30	4	4,653	0.09%
2019/01/25	0	0.00	3	16.30	16.25	-3	4,598	-0.07%
2019/01/23	0	0.00	12	16.00	16.05	-12	4,665	-0.26%
2019/01/22	1	16.15	1	16.20	16.15	0	4,643	0.00%
2019/01/21	1	16.35	3	16.30	16.25	-2	4,648	-0.04%
2019/01/18	4	15.90	0	0.00	16.20	4	4,708	0.08%
2019/01/17	11	16.38	25	16.44	16.10	-14	4,661	-0.30%
2019/01/16	4	15.53	4	15.85	16.20	0	4,194	0.00%
2019/01/15	0	0.00	4	15.65	15.60	-4	4,092	-0.10%
2019/01/14	1	15.35	1	15.40	15.30	0	4,103	0.00%
2019/01/11	4	15.45	0	0.00	15.40	4	4,133	0.10%
2019/01/10	1	15.55	3	15.50	15.45	-2	4,160	-0.05%
2019/01/09	4	15.84	2	15.80	15.60	2	4,163	0.05%
2019/01/08	7	15.47	8	15.39	15.75	-1	4,043	-0.02%
2019/01/07	0	0.00	2	15.00	15.00	-2	4,012	-0.05%
2019/01/04	4	14.65	2	14.80	14.65	2	4,107	0.05%
2018/12/28	2	15.05	2	15.25	15.50	0	4,221	0.00%
2018/12/27	2	15.20	21	15.21	15.15	-19	4,285	-0.44%
2018/12/26	0	0.00	1	15.25	14.95	-1	4,451	-0.02%
2018/12/25	0	0.00	1	15.45	15.40	-1	4,515	-0.02%
2018/12/24	1	15.70	0	0.00	15.70	1	4,513	0.02%
2018/12/22	2	15.50	2	15.65	15.55	0	4,537	0.00%
2018/12/20	2	15.80	0	0.00	15.50	2	4,647	0.04%
2018/12/18	11	16.24	0	0.00	16.00	11	4,647	0.24%
2018/12/17	0	0.00	7.2	16.21	16.35	-7.2	4,579	-0.16%
2018/12/14	4	15.93	1	16.10	16.05	3	4,556	0.07%
2018/12/13	0	0.00	2	15.95	15.90	-2	4,546	-0.04%
2018/12/12	2	16.00	0	0.00	15.90	2	4,684	0.04%
2018/12/10	1	15.45	20	15.50	15.40	-19	4,788	-0.40%
2018/12/06	55	16.00	22	16.00	15.75	33	4,785	0.69%
2018/12/05	7	16.36	10	16.35	16.45	-3	4,724	-0.06%
2018/12/04	7	16.69	1	16.60	16.60	6	4,732	0.13%
2018/12/03	42	16.80	1	16.70	16.80	41	4,739	0.87%
2018/11/30	0	0.00	10	16.40	16.35	-10	4,680	-0.21%
2018/11/29	17	16.47	1	16.40	16.30	16	4,691	0.34%
2018/11/28	0	0.00	1	16.35	16.55	-1	4,629	-0.02%
2018/11/27	0	0.00	5	16.25	16.30	-5	4,590	-0.11%
2018/11/26	0	0.00	1	16.10	16.10	-1	4,580	-0.02%
2018/11/22	12	16.67	20	16.68	16.00	-8	4,524	-0.18%
2018/11/21	10	16.05	2	16.05	16.35	8	4,230	0.19%
2018/11/20	10	16.00	0	0.00	16.05	10	4,207	0.24%
2018/11/19	1	16.10	1	16.00	16.10	0	4,250	0.00%
2018/11/16	3	16.27	2	16.15	15.90	1	4,344	0.02%
2018/11/15	4	15.55	7	15.74	16.05	-3	4,383	-0.07%
2018/11/13	2	14.95	42	14.91	15.45	-40	4,290	-0.93%
2018/11/12	5	15.54	0	0.00	15.40	5	4,246	0.12%
2018/11/09	10	15.52	10	15.69	15.75	0	4,234	0.00%
2018/11/08	138	15.99	110	16.13	15.85	28	4,172	0.67%	大買/大賣/
2018/11/07	0	0.00	3	14.80	15.20	-3	3,792	-0.08%
2018/11/06	0	0.00	42	14.85	14.75	-42	3,838	-1.09%
2018/11/05	0	14.95	0	0.00	14.85	0	3,808	0.00%
2018/11/02	3	14.95	1	15.15	15.00	2	3,869	0.05%
2018/11/01	2	14.90	2	15.08	14.90	0	4,126	0.00%
2018/10/31	1	14.60	0.1	15.30	14.85	0.9	4,115	0.02%
2018/10/29	2	14.35	3	14.23	14.10	-1	4,281	-0.02%
2018/10/26	5	14.11	6	14.30	14.30	-1	4,329	-0.02%
2018/10/25	3	14.02	0	0.00	13.90	3	4,371	0.07%
2018/10/23	2	14.60	0	0.00	14.55	2	4,671	0.04%
2018/10/22	0	0.00	4	14.86	14.80	-4	4,795	-0.08%
2018/10/18	6	14.67	0	0.00	14.50	6	4,889	0.12%
2018/10/16	5	14.20	6	14.32	14.35	-1	4,870	-0.02%
2018/10/12	1	14.30	3	14.30	14.50	-2	4,880	-0.04%
2018/10/11	10	14.03	1	13.95	13.95	9	4,801	0.19%
2018/10/09	0	0.00	1	15.75	15.45	-1	4,771	-0.02%
2018/10/08	2	15.80	3	15.98	15.70	-1	4,803	-0.02%
2018/10/05	8	15.99	6	16.23	15.90	2	4,931	0.04%
2018/10/04	9	16.74	1	16.80	16.55	8	4,861	0.16%
2018/10/03	0	0.00	1	16.60	16.75	-1	4,697	-0.02%
2018/10/02	0	0.00	5	16.49	16.45	-5	4,632	-0.11%
2018/10/01	0	0.00	5	16.42	16.60	-5	4,643	-0.11%
2018/09/28	14	16.56	0	0.00	16.40	14	4,668	0.30%
2018/09/27	1	16.25	0	0.00	16.25	1	4,584	0.02%
2018/09/25	0	0.00	3	16.22	16.20	-3	4,636	-0.06%
2018/09/20	1	16.00	3	15.95	15.85	-2	4,654	-0.04%
2018/09/19	2	16.10	6	16.13	16.10	-4	4,668	-0.09%
2018/09/18	14	16.76	10	16.25	15.95	4	4,677	0.09%
2018/09/17	4	16.15	2	16.25	16.50	2	4,602	0.04%
2018/09/14	2	16.05	5	16.20	16.20	-3	4,593	-0.07%
2018/09/13	0	0.00	2	15.90	16.00	-2	4,592	-0.04%
2018/09/12	2	15.75	0	0.00	15.65	2	4,625	0.04%
2018/09/10	3	15.80	0	0.00	15.60	3	4,896	0.06%
2018/09/07	2	16.05	1	15.85	15.85	1	4,937	0.02%
2018/09/06	0	0.00	5	16.25	16.15	-5	4,966	-0.10%
2018/09/05	1	16.75	0	0.00	16.45	1	5,089	0.02%
2018/09/03	0	16.50	0	0.00	16.45	0	5,695	0.00%
2018/08/29	5	16.79	0	0.00	16.80	5	6,113	0.08%
2018/08/28	1	16.95	1	17.00	16.70	0	6,330	0.00%
2018/08/23	15	16.87	10	17.00	16.80	5	7,265	0.07%
2018/08/22	2	16.75	2	16.80	17.00	0	7,204	0.00%
2018/08/21	1	16.15	2	16.38	16.45	-1	7,150	-0.01%
2018/08/20	1	16.20	0	0.00	16.05	1	7,257	0.01%
2018/08/17	1	16.25	0	0.00	16.20	1	7,310	0.01%
2018/08/14	2	16.35	0	0.00	16.60	2	7,950	0.03%
2018/08/13	2	16.48	2	16.98	16.15	0	8,002	0.00%
2018/08/09	5	17.50	0	0.00	17.60	5	8,005	0.06%
2018/08/08	23	17.88	23	17.76	17.90	0	8,109	0.00%
2018/08/07	0	0.00	4	17.41	17.70	-4	7,844	-0.05%
2018/08/03	14	17.41	0	0.00	17.30	14	7,830	0.18%
2018/08/02	1	18.20	2	18.55	18.20	-1	7,770	-0.01%
2018/08/01	4	18.38	5	18.52	18.75	-1	7,752	-0.01%
2018/07/31	4	18.41	4	18.45	18.45	0	7,600	0.00%
2018/07/30	4	17.85	5	17.96	18.25	-1	7,381	-0.01%
2018/07/27	9	17.97	9	18.09	18.00	0	7,388	0.00%
2018/07/26	8	18.34	2	18.28	18.45	6	7,300	0.08%
2018/07/25	2	17.78	3	17.75	18.10	-1	7,238	-0.01%
2018/07/24	3	17.45	0	0.00	17.85	3	7,412	0.04%
2018/07/18	1	18.15	0	0.00	18.10	1	7,612	0.01%
2018/07/17	0	0.00	4	18.43	18.25	-4	7,612	-0.05%
2018/07/16	3	18.15	3	18.65	18.40	0	7,577	0.00%
2018/07/13	5	17.90	4	18.35	18.35	1	7,551	0.01%
2018/07/10	0	0.00	45	17.25	17.40	-45	7,629	-0.59%
2018/07/09	45	16.95	0	0.00	17.00	45	7,671	0.59%
2018/07/06	0	0.00	12	16.61	16.90	-12	7,682	-0.16%
2018/07/04	2	17.45	0	0.00	17.30	2	7,780	0.03%
2018/07/03	0	17.35	0	0.00	17.30	0	7,802	0.00%
2018/07/02	2	18.35	0	0.00	18.00	2	7,768	0.03%
2018/06/28	10	18.30	0	0.00	18.50	10	7,857	0.13%
2018/06/25	20	18.18	0	0.00	18.25	20	7,795	0.26%
2018/06/20	14	18.71	14	18.64	18.65	0	7,804	0.00%
2018/06/19	10	19.70	10	19.60	19.35	0	7,776	0.00%
2018/06/15	2	19.20	2	19.40	19.45	0	7,652	0.00%
2018/06/13	6	19.46	4	19.44	19.20	2	7,617	0.03%
2018/06/12	70	19.93	69	19.97	19.65	1	7,640	0.01%
2018/06/11	3	18.98	2	19.05	19.20	1	7,535	0.01%
2018/06/08	1	18.75	2	19.10	18.75	-1	7,467	-0.01%
2018/06/07	2	18.80	3	18.93	18.70	-1	7,427	-0.01%
2018/06/06	2	18.70	0	0.00	18.70	2	7,354	0.03%
2018/06/05	2	19.10	0	0.00	18.80	2	7,280	0.03%
2018/06/01	16	18.78	14	18.82	18.70	2	7,041	0.03%
2018/05/31	26	19.23	26	19.36	19.05	0	6,878	0.00%
2018/05/30	0	18.00	0	0.00	18.00	0	6,152	0.00%
2018/05/29	6	18.23	6	18.12	18.00	0	6,195	0.00%
2018/05/28	2	17.80	4	18.35	18.40	-2	6,152	-0.03%
2018/05/25	1	17.95	0	0.00	17.90	1	6,072	0.02%
2018/05/24	4	18.26	17	18.30	18.15	-13	6,076	-0.21%
2018/05/23	7	18.91	3	18.87	18.25	4	6,062	0.07%
2018/05/22	2	18.30	0	0.00	18.00	2	5,648	0.04%
2018/05/21	10	17.98	4	18.03	18.20	6	5,674	0.11%
2018/05/18	2	17.55	0	0.00	17.50	2	5,654	0.04%
2018/05/16	0	0.00	2	17.80	17.75	-2	5,998	-0.03%
2018/05/15	0	0.00	4	17.20	16.90	-4	5,972	-0.07%
2018/05/14	10	16.75	6	16.85	16.80	4	6,273	0.06%
2018/05/07	4	16.95	6	17.15	17.25	-2	7,247	-0.03%
2018/05/04	1	17.05	0	0.00	16.85	1	7,311	0.01%
2018/05/03	4	16.70	4	16.80	16.80	0	7,359	0.00%
2018/05/02	4	16.95	4	17.10	17.20	0	7,486	0.00%
2018/04/20	0	18.00	1	17.50	17.70	-1	9,901	-0.01%
2018/04/19	0	0.00	5	17.43	17.40	-5	10,585	-0.05%
2018/04/18	1	17.25	0	0.00	17.20	1	10,752	0.01%
2018/04/17	2	17.60	2	17.60	17.30	0	11,064	0.00%
2018/04/16	0	0.00	32	18.61	18.50	-32	12,078	-0.26%
2018/04/13	5	18.90	0	0.00	18.95	5	12,706	0.04%
2018/04/11	0	0.00	10	18.95	19.05	-10	13,630	-0.07%
2018/04/09	11	18.55	0	0.00	18.50	11	14,761	0.07%
2018/04/02	0	19.35	10	19.50	19.40	-10	16,392	-0.06%
2018/03/30	0	19.20	0	0.00	19.20	0	18,764	0.00%
2018/03/28	2	19.35	0	0.00	19.15	2	21,765	0.01%
2018/03/27	1	19.55	2	19.45	19.45	-1	23,586	0.00%
2018/03/23	1	18.85	13	18.95	18.85	-12	24,766	-0.05%
2018/03/22	13	19.89	0	0.00	19.70	13	24,810	0.05%
2018/03/21	10	19.93	10	19.70	19.70	0	24,960	0.00%
2018/03/20	12	19.98	0	0.00	19.90	12	25,132	0.05%
2018/03/19	10	20.40	100	20.46	20.35	-90	25,359	-0.35%
2018/03/16	154	20.59	150	20.63	20.40	4	25,671	0.02%	大買/大賣/
2018/03/15	102	20.90	134	21.10	21.05	-32	25,711	-0.12%	大買/大賣/
2018/03/14	12	19.98	13	20.09	20.00	-1	25,456	0.00%
2018/03/13	22	19.60	23	19.62	20.00	-1	25,529	0.00%
2018/03/12	1	19.00	0	0.00	19.05	1	25,509	0.00%
2018/03/09	10	19.90	10	20.00	19.80	0	25,555	0.00%
2018/03/08	33	19.96	30	20.02	19.80	3	26,390	0.01%
2018/03/07	13	19.62	2	19.75	19.55	11	26,556	0.04%
2018/03/06	25	20.05	28	20.09	19.95	-3	26,747	-0.01%
2018/03/05	100	19.93	105	20.02	19.50	-5	27,371	-0.02%	大賣/
2018/03/02	11	20.04	0	0.00	20.00	11	27,547	0.04%
2018/03/01	7	20.71	2	20.60	20.75	5	27,454	0.02%
2018/02/27	17	21.00	40	20.86	20.75	-23	27,447	-0.08%
2018/02/26	0	0.00	16	21.29	20.90	-16	27,442	-0.06%
2018/02/23	26	21.36	25	21.47	21.35	1	27,403	0.00%
2018/02/22	11	21.27	0	0.00	21.15	11	27,350	0.04%
2018/02/21	108	21.04	110	20.91	21.00	-2	27,269	-0.01%	大買/大賣/
2018/02/12	28	20.05	10	20.20	20.15	18	27,185	0.07%
2018/02/09	45	19.88	60	18.89	20.00	-15	27,102	-0.06%
2018/02/08	35	20.32	10	19.65	19.80	25	26,868	0.09%
2018/02/07	26	21.55	17	21.40	20.85	9	26,649	0.03%
2018/02/06	28	20.98	23	20.78	20.60	5	26,524	0.02%
2018/02/05	43	22.69	47	22.42	22.70	-4	26,220	-0.02%
2018/02/02	0	22.95	0	0.00	22.95	0	26,176	0.00%
2018/02/01	96	23.36	98	23.98	23.25	-2	26,287	-0.01%
2018/01/31	129	23.65	134	23.58	23.75	-5	25,931	-0.02%	大買/大賣/
2018/01/30	35	23.07	28	23.05	22.60	7	25,445	0.03%
2018/01/29	42	22.29	40	22.53	22.60	2	25,338	0.01%
2018/01/26	29	22.56	25	22.74	22.65	4	25,313	0.02%
2018/01/25	30	23.12	13	23.15	22.70	17	25,384	0.07%
2018/01/24	7	23.17	15	23.34	23.50	-8	25,310	-0.03%
2018/01/23	45	22.69	45	23.01	22.60	0	25,059	0.00%
2018/01/22	86	23.52	82	23.84	23.35	4	24,794	0.02%
2018/01/19	110	23.88	103	23.75	23.90	7	24,475	0.03%	大買/大賣/
2018/01/18	170	24.39	132	24.69	23.70	38	24,277	0.16%	大買/大賣/
2018/01/17	82	24.40	79	24.39	24.40	3	23,460	0.01%
2018/01/16	7	24.34	20	24.31	24.20	-13	23,261	-0.06%
2018/01/15	39	24.65	19	24.50	24.90	20	22,927	0.09%
2018/01/12	3	23.78	23	23.76	23.45	-20	22,435	-0.09%
2018/01/11	46	23.57	24	23.51	23.30	22	22,256	0.10%
2018/01/10	30	24.53	31	24.59	24.00	-1	21,933	0.00%
2018/01/09	30	23.45	30	23.58	24.45	0	20,832	0.00%
2018/01/08	7	23.69	24	23.56	23.10	-17	20,237	-0.08%
2018/01/05	12	23.97	24	24.14	23.90	-12	19,752	-0.06%
2018/01/04	34	23.80	25	23.97	23.70	9	19,324	0.05%
2018/01/03	44	24.03	56	24.03	23.60	-12	18,966	-0.06%
2018/01/02	61	23.34	72	23.46	24.00	-11	18,296	-0.06%