富喬 (1815)-玉山-台中券商分點個股進出

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
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/11/20	18	23.20	23	22.83	22.60	-5	14,277	-0.04%
2024/11/19	4	22.40	89	22.61	22.55	-85	13,778	-0.62%
2024/11/18	13	22.70	5	22.63	22.25	8	13,833	0.06%
2024/11/15	9	23.53	19	23.21	23.30	-10	13,797	-0.07%
2024/11/14	20	23.71	11	23.46	23.15	9	13,810	0.07%
2024/11/13	8	23.39	10	23.27	23.35	-2	13,594	-0.01%
2024/11/12	3	22.67	1	22.50	22.50	2	13,492	0.01%
2024/11/11	1	23.15	2.3	23.45	23.05	-1.3	13,505	-0.01%
2024/11/08	6.1	23.71	7	24.14	23.20	-0.9	13,516	-0.01%
2024/11/07	80.1	24.74	91	24.55	24.30	-10.9	13,335	-0.08%
2024/11/06	44	23.80	76.1	23.87	23.95	-32.1	12,702	-0.25%
2024/11/05	4	22.54	36	22.54	22.60	-32	11,920	-0.27%
2024/11/04	36	21.60	0	0.00	21.55	36	12,118	0.30%
2024/11/01	0	0.00	28	22.69	22.75	-28	12,020	-0.23%
2024/10/30	8	21.57	2	21.55	21.55	6	11,899	0.05%
2024/10/29	8	21.74	0	0.00	21.80	8	11,960	0.07%
2024/10/28	10	21.93	2	22.15	21.95	8	12,094	0.07%
2024/10/25	3.5	22.26	4	22.35	22.40	-0.5	12,245	0.00%
2024/10/24	13	22.26	0	0.00	22.10	13	12,499	0.10%
2024/10/23	9	23.38	23	23.27	22.85	-14	12,481	-0.11%
2024/10/22	9	23.42	27	23.46	23.00	-18	12,398	-0.15%
2024/10/21	26	22.21	52	22.22	22.90	-26	12,340	-0.21%
2024/10/18	8	21.63	8	21.53	21.50	0	12,369	0.00%
2024/10/17	9	21.93	5	22.23	21.90	4	12,613	0.03%
2024/10/16	58	21.36	19	21.57	21.80	39	12,694	0.31%
2024/10/15	11	21.62	1	21.65	21.40	10	12,918	0.08%
2024/10/14	2	21.65	2	21.70	21.60	0	13,101	0.00%
2024/10/11	30	22.23	21	21.99	21.80	9	13,383	0.07%
2024/10/09	35	22.99	10	22.93	22.50	25	14,149	0.18%
2024/10/08	44	23.92	20	23.76	23.10	24	14,249	0.17%
2024/10/07	17	24.30	94	23.98	24.40	-77	14,204	-0.54%
2024/10/04	16	22.95	12	22.68	22.60	4	13,931	0.03%
2024/10/01	17	22.68	37	22.68	22.65	-20	14,141	-0.14%
2024/09/30	18	21.14	5	21.10	21.10	13	14,381	0.09%
2024/09/27	13	21.38	10	21.25	21.40	3	14,912	0.02%
2024/09/26	15.5	21.43	45	21.74	21.20	-29.5	15,214	-0.19%
2024/09/25	8.2	22.19	4	22.38	21.85	4.2	15,708	0.03%
2024/09/24	10.4	22.23	24.7	22.17	22.00	-14.4	15,968	-0.09%
2024/09/23	5	22.72	11	22.67	22.55	-6.1	16,288	-0.04%
2024/09/20	45.2	23.25	24	23.06	22.80	21.2	16,738	0.13%
2024/09/19	1	22.45	12	22.66	22.60	-11	17,629	-0.06%
2024/09/18	13	22.52	0	0.00	22.30	13	18,136	0.07%
2024/09/16	3	22.77	2	22.85	22.60	1	18,740	0.01%
2024/09/13	8	22.76	58	22.66	22.75	-50	19,402	-0.26%
2024/09/12	54	22.40	57	22.32	22.30	-3	20,376	-0.01%
2024/09/11	49	22.21	5	21.98	22.00	44	21,398	0.21%
2024/09/10	80	22.45	58	22.64	22.10	22	22,222	0.10%
2024/09/09	51	22.21	21	22.51	22.15	30	22,335	0.13%
2024/09/06	77	22.69	53	22.59	22.10	24	23,080	0.10%
2024/09/05	3	22.97	31	22.57	23.10	-28	23,236	-0.12%
2024/09/04	40.1	21.38	33	21.37	21.00	7.1	24,250	0.03%
2024/09/03	38	23.45	36.4	23.82	22.70	1.6	25,737	0.01%
2024/09/02	12	23.30	20	23.48	23.20	-8	27,035	-0.03%
2024/08/30	12	23.13	10	23.27	23.00	2	30,142	0.01%
2024/08/29	3	22.35	1	22.50	22.65	2	31,496	0.01%
2024/08/28	14	22.90	12	23.13	22.65	2	32,680	0.01%
2024/08/27	31	22.80	31	22.95	23.00	0	34,030	0.00%
2024/08/26	4	22.95	3	23.07	22.80	1	37,791	0.00%
2024/08/23	5	22.45	0	0.00	22.65	5	39,125	0.01%
2024/08/22	16	22.74	21	22.65	22.55	-5	40,866	-0.01%
2024/08/21	6	23.02	0	0.00	22.80	6	42,742	0.01%
2024/08/20	3	23.38	2	23.43	23.20	1	44,996	0.00%
2024/08/19	1	23.25	4	23.44	22.90	-3	48,394	-0.01%
2024/08/16	4	22.91	15	22.92	22.80	-11	51,231	-0.02%
2024/08/15	9	21.99	3	22.08	22.15	6	52,049	0.01%
2024/08/14	7	22.07	3	22.00	21.85	4	52,099	0.01%
2024/08/13	9	22.46	12	22.50	22.25	-3	52,362	-0.01%
2024/08/12	7	22.61	44	22.45	22.45	-37	52,421	-0.07%
2024/08/09	43	21.93	3	21.70	21.65	40	52,382	0.08%
2024/08/08	7	21.71	8	21.79	21.50	-1	52,696	0.00%
2024/08/07	20	20.97	29	21.30	21.85	-9	52,719	-0.02%
2024/08/06	60	19.24	51	19.23	19.90	9	52,807	0.02%
2024/08/05	7	20.91	0	0.00	20.80	7	52,989	0.01%
2024/08/02	10	23.40	7.2	23.42	23.10	2.8	53,502	0.01%
2024/08/01	17	24.14	13.3	24.19	24.20	3.7	53,631	0.01%
2024/07/31	8.2	23.56	13.3	23.86	23.70	-5.1	53,718	-0.01%
2024/07/30	5	22.75	3	22.67	23.10	2	53,877	0.00%
2024/07/29	24	23.03	16	22.51	22.30	8	53,709	0.01%
2024/07/26	12.2	23.28	16	23.35	23.55	-3.8	53,570	-0.01%
2024/07/23	5	24.16	6	24.38	24.05	-1	53,672	0.00%
2024/07/22	5	23.98	20.6	24.02	23.90	-15.6	53,644	-0.03%
2024/07/19	13.1	24.55	30.1	24.68	24.60	-17	53,471	-0.03%
2024/07/18	83	25.19	82.1	25.17	25.05	0.9	53,229	0.00%
2024/07/17	47	25.89	52	26.02	25.90	-5	52,992	-0.01%
2024/07/16	42.1	26.22	34	26.38	25.90	8.1	52,954	0.02%
2024/07/15	49	26.08	30.1	26.14	26.25	19	52,785	0.04%
2024/07/12	40.5	26.61	31	26.64	26.45	9.5	52,564	0.02%
2024/07/11	45.2	26.89	102	26.91	26.85	-56.8	52,291	-0.11%	大賣/
2024/07/10	31	25.76	99	25.99	26.00	-68	51,514	-0.13%
2024/07/09	80	25.69	13	25.22	25.55	67	51,368	0.13%
2024/07/08	40.3	25.98	104	26.45	25.65	-63.7	51,394	-0.12%	大賣/
2024/07/05	24	26.27	65	26.32	26.15	-41	50,943	-0.08%
2024/07/04	236	26.01	98	25.80	25.75	138	50,683	0.27%	大買/鉅額交易
2024/07/03	56	26.05	61	26.24	26.40	-5	50,211	-0.01%
2024/07/02	80	25.58	55	26.01	25.35	25	49,820	0.05%
2024/07/01	93	25.89	72	26.13	25.80	21	49,648	0.04%
2024/06/28	21.1	25.64	54	25.76	25.70	-32.9	49,591	-0.07%
2024/06/27	36	25.72	76	25.71	25.50	-40	49,996	-0.08%
2024/06/26	17.5	25.27	19	25.41	25.10	-1.5	50,182	0.00%
2024/06/25	237	25.52	116.5	25.36	25.40	120.5	50,087	0.24%	大買/大賣/鉅額交易
2024/06/24	25	27.51	34	27.40	26.95	-9	49,090	-0.02%
2024/06/21	77	27.14	87.2	27.76	27.80	-10.2	48,866	-0.02%
2024/06/20	97	26.77	104	27.41	27.45	-7	48,692	-0.01%	大賣/
2024/06/19	69.1	27.74	129	27.73	26.60	-60	48,037	-0.12%	大賣/
2024/06/18	299.1	27.56	217	27.09	27.40	82.1	47,002	0.17%	大買/大賣/
2024/06/17	72.2	26.73	136.6	27.14	27.00	-64.5	46,160	-0.14%	大賣/
2024/06/14	38.5	26.00	12.1	26.15	25.80	26.4	45,328	0.06%
2024/06/13	286.1	27.23	194.7	26.20	26.45	91.4	44,875	0.20%	大買/大賣/
2024/06/12	95.5	27.77	202.7	27.51	27.50	-107.2	44,116	-0.24%	大賣/鉅額交易
2024/06/11	278.2	28.11	131	27.46	27.25	147.2	43,671	0.34%	大買/大賣/鉅額交易
2024/06/07	384	27.49	541	27.90	29.25	-157	42,736	-0.37%	大買/大賣/鉅額交易
2024/06/06	458.2	27.44	401.2	27.46	27.35	57	41,509	0.14%	大買/大賣/
2024/06/05	382.2	27.43	363	27.99	27.90	19.2	40,207	0.05%	大買/大賣/
2024/06/04	292	27.15	269	27.45	26.50	23	38,171	0.06%	大買/大賣/
2024/06/03	214.6	25.80	208	26.15	26.70	6.6	39,606	0.02%	大買/大賣/
2024/05/31	296.5	26.18	283.2	25.91	25.80	13.3	39,344	0.03%	大買/大賣/
2024/05/30	350.7	27.77	310	27.63	25.85	40.6	38,928	0.10%	大買/大賣/
2024/05/29	123	25.58	146	26.49	27.65	-22.9	35,492	-0.06%	大買/大賣/
2024/05/28	117.1	25.41	178	25.65	25.15	-61	34,567	-0.18%	大買/大賣/
2024/05/27	282	25.17	113.3	24.48	24.25	168.7	33,740	0.50%	大買/大賣/鉅額交易
2024/05/24	202	24.59	191.7	24.94	25.90	10.3	32,349	0.03%	大買/大賣/
2024/05/23	163.5	24.53	197.1	24.77	24.75	-33.5	30,231	-0.11%	大買/大賣/
2024/05/22	192	22.51	266.6	23.09	23.70	-74.6	27,289	-0.27%	大買/大賣/
2024/05/21	10	20.42	51.1	20.74	21.55	-41.1	24,903	-0.16%
2024/05/20	12	19.89	10	19.63	19.60	2	24,137	0.01%
2024/05/17	18	19.79	9	19.84	19.80	9	24,733	0.04%
2024/05/16	1	19.45	3	19.62	19.45	-2	25,065	-0.01%
2024/05/15	6	19.22	8	19.31	19.25	-2	25,893	-0.01%
2024/05/14	40	19.70	43	19.81	19.20	-3	25,923	-0.01%
2024/05/13	33	19.47	540	19.58	19.55	-507	25,479	-1.99%	大賣/鉅額交易
2024/05/10	9	19.22	9	19.29	19.40	0	25,298	0.00%
2024/05/09	44	19.75	49.5	19.66	19.15	-5.5	25,066	-0.02%
2024/05/08	29.1	19.43	196	19.77	19.70	-166.9	24,452	-0.68%	大賣/鉅額交易
2024/05/07	47	18.51	7.1	18.54	18.70	39.9	23,851	0.17%
2024/05/06	47.1	18.38	32	18.50	18.40	15.1	23,658	0.06%
2024/05/03	9	18.50	6	18.63	18.50	3	23,475	0.01%
2024/05/02	1	18.05	7	18.17	18.10	-6	23,185	-0.03%
2024/04/30	111	18.36	3	18.42	18.20	108	23,158	0.47%	大買/鉅額交易
2024/04/29	70	18.60	8	18.46	18.50	62	23,017	0.27%
2024/04/26	0	0.00	31	17.47	17.50	-31	22,859	-0.14%
2024/04/25	0	0.00	1	17.70	17.35	-1	22,854	0.00%
2024/04/24	33	17.58	2	17.68	17.80	31	22,841	0.14%
2024/04/23	23	17.30	22	17.17	17.15	1	22,852	0.00%
2024/04/22	16	17.08	11	17.15	16.90	5	22,841	0.02%
2024/04/19	16	17.51	6	17.73	17.70	10	22,844	0.04%
2024/04/18	4	18.41	6	18.43	18.15	-2	22,748	-0.01%
2024/04/17	15	18.50	5	18.51	18.50	10	22,774	0.04%
2024/04/16	17	17.82	16	17.63	17.90	1	22,771	0.00%
2024/04/15	93.5	18.73	3	18.80	18.50	90.5	22,633	0.40%
2024/04/12	29	19.53	16.1	19.45	19.30	12.9	22,678	0.06%
2024/04/11	6.5	18.68	6	18.75	18.65	0.5	22,334	0.00%
2024/04/10	83	19.16	5.3	18.90	18.90	77.8	22,284	0.35%
2024/04/09	1	19.10	8	19.09	19.05	-7	22,220	-0.03%
2024/04/08	28	18.58	3	18.55	18.50	25	22,011	0.11%
2024/04/03	21	19.10	25	19.03	18.90	-4	21,879	-0.02%
2024/04/02	105.3	19.46	38	19.41	19.30	67.3	21,729	0.31%	大買/
2024/04/01	79.2	19.70	194.1	19.30	20.05	-114.9	21,214	-0.54%	大賣/鉅額交易
2024/03/29	42	18.90	9	18.78	18.70	33	20,485	0.16%
2024/03/28	57	18.75	8.1	18.46	18.15	49	19,945	0.25%
2024/03/27	12	17.97	1.4	18.15	18.10	10.6	19,583	0.05%
2024/03/26	153	18.42	3	17.98	17.95	150	19,556	0.77%	大買/鉅額交易
2024/03/25	15.1	18.36	42	17.92	18.40	-27	19,458	-0.14%
2024/03/22	7	17.21	2	17.21	17.50	5	19,380	0.03%
2024/03/21	3	17.32	8	17.19	17.30	-5	19,416	-0.03%
2024/03/20	11	17.03	4	17.00	16.95	7	19,512	0.04%
2024/03/19	50	17.76	7	17.73	17.35	43	19,547	0.22%
2024/03/18	1	17.65	22	17.55	17.65	-21	19,956	-0.11%
2024/03/15	11	17.57	1	17.55	17.45	10	19,928	0.05%
2024/03/14	19	17.98	35	17.70	17.70	-16	19,964	-0.08%
2024/03/13	17	17.84	8.1	17.78	17.90	8.9	19,813	0.05%
2024/03/12	22	18.12	39	18.21	18.35	-17	19,529	-0.09%
2024/03/11	29	19.09	15	19.05	18.70	14	19,084	0.07%
2024/03/08	120.1	19.55	87.1	19.58	18.75	33	18,736	0.18%	大買/
2024/03/07	255.2	21.89	148.1	21.46	20.00	107.1	17,682	0.61%	大買/大賣/鉅額交易
2024/03/06	16	20.33	109.1	20.65	21.50	-93.1	14,861	-0.63%	大賣/
2024/03/05	8	19.11	143	19.15	19.55	-135	13,947	-0.97%	大賣/鉅額交易
2024/03/04	86	18.67	34	18.91	18.60	52	12,976	0.40%
2024/03/01	34	18.69	5	18.81	18.55	29	12,730	0.23%
2024/02/29	40	18.78	69.1	18.72	19.10	-29.1	12,721	-0.23%
2024/02/27	32	18.02	19	17.83	17.75	13	12,094	0.11%
2024/02/26	15	17.65	3	17.70	17.65	12	11,846	0.10%
2024/02/23	53.1	17.81	10	17.88	17.80	43.1	12,086	0.36%
2024/02/22	21	17.42	129	17.05	17.55	-108	11,838	-0.91%	大賣/鉅額交易
2024/02/21	12	17.26	9	17.29	17.10	3	11,577	0.03%
2024/02/20	33	17.42	47.3	17.61	17.15	-14.3	11,881	-0.12%
2024/02/19	44.8	16.93	76	17.06	17.20	-31.2	11,745	-0.27%
2024/02/16	73.5	16.23	34	16.26	16.55	39.5	11,485	0.34%
2024/02/15	6	14.83	30.2	15.50	15.70	-24.2	10,811	-0.22%
2024/02/05	0	0.00	1	14.25	14.50	-1	10,946	-0.01%
2024/02/02	5	14.35	5	14.65	14.25	0	11,240	0.00%
2024/02/01	2	14.55	0	0.00	14.55	2	11,806	0.02%
2024/01/30	5	14.85	0	0.00	14.70	5	14,820	0.03%
2024/01/29	0	0.00	10	14.65	14.85	-10	16,248	-0.06%
2024/01/26	0	0.00	1	14.60	14.40	-1	17,749	-0.01%
2024/01/25	3	14.50	0	0.00	14.50	3	18,945	0.02%
2024/01/24	0	0.00	5	14.90	14.75	-5	19,442	-0.03%
2024/01/23	0	0.00	0.2	14.78	14.70	-0.2	19,809	0.00%
2024/01/22	9.1	14.61	10	14.70	14.70	-0.9	20,175	0.00%
2024/01/19	2	14.05	0.1	14.15	14.40	1.9	20,316	0.01%
2024/01/18	0	0.00	5	14.15	14.05	-5	20,619	-0.02%
2024/01/17	5	14.20	25	14.28	14.20	-20	21,008	-0.10%
2024/01/16	14	14.54	52	14.45	14.50	-38	21,150	-0.18%
2024/01/15	44	14.63	20	14.65	14.70	24	21,172	0.11%
2024/01/12	33	14.81	0	0.00	14.70	33	21,193	0.16%
2024/01/11	20	15.05	0	0.00	15.00	20	21,331	0.09%
2024/01/10	0	14.90	0	0.00	14.65	0	21,839	0.00%
2024/01/09	3	14.83	1	14.85	14.90	2	22,077	0.01%
2024/01/08	10	14.90	5	15.35	14.90	5	22,383	0.02%
2024/01/05	1	15.30	15	15.74	15.40	-14	22,668	-0.06%
2024/01/04	2	15.70	0	0.00	15.70	2	22,910	0.01%
2024/01/03	0	0.00	2	15.95	15.95	-2	23,241	-0.01%
2024/01/02	1	15.60	0	0.00	15.75	1	23,555	0.00%
2023/12/28	0	0.00	1	15.70	15.70	-1	25,052	0.00%
2023/12/27	20.2	16.00	7	16.00	15.85	13.2	26,143	0.05%
2023/12/25	0	0.00	1	15.55	15.60	-1	27,719	0.00%
2023/12/21	4	15.91	7	15.91	15.85	-3	29,221	-0.01%
2023/12/20	22	15.73	1.1	16.09	16.10	21	29,835	0.07%
2023/12/19	28.1	15.87	6	15.93	16.05	22.1	29,725	0.07%
2023/12/18	1	16.90	2.1	16.80	16.70	-1.1	29,512	0.00%
2023/12/15	0.1	17.00	0	0.00	16.90	0.1	29,470	0.00%
2023/12/14	35	17.49	36.1	17.70	17.50	-1.1	29,626	0.00%
2023/12/13	11.1	17.23	14	17.11	17.30	-2.9	29,449	-0.01%
2023/12/12	1	16.60	1.1	16.50	16.45	-0.1	28,909	0.00%
2023/12/11	5	16.60	13	16.43	16.60	-8	28,815	-0.03%
2023/12/08	20	15.85	3	15.85	15.90	17	28,449	0.06%
2023/12/07	67	16.41	0	0.00	16.15	67	28,249	0.24%
2023/12/06	50	16.40	0	0.00	16.45	50	28,170	0.18%
2023/12/05	9	16.33	0	0.00	16.20	9	28,100	0.03%
2023/12/04	16	16.75	3	16.96	16.70	13	27,955	0.05%
2023/12/01	13	16.87	4	16.85	16.80	9	27,854	0.03%
2023/11/30	2	16.93	1	16.95	16.90	1	27,796	0.00%
2023/11/29	8	17.06	1	17.20	17.00	7	27,799	0.03%
2023/11/28	4	16.99	2	17.03	17.00	2	27,820	0.01%
2023/11/27	22	17.02	6	17.06	16.90	16	27,708	0.06%
2023/11/24	13	17.41	10	17.65	17.35	3	27,310	0.01%
2023/11/22	11.1	17.70	51.3	17.86	17.80	-40.2	26,697	-0.15%
2023/11/21	74	17.65	12	17.66	17.45	62	26,274	0.24%
2023/11/20	2	17.13	3	17.20	17.60	-1	25,943	0.00%
2023/11/17	22	17.31	7	17.26	17.10	15	25,629	0.06%
2023/11/16	21	17.55	11	17.70	17.60	10	25,102	0.04%
2023/11/15	12.1	17.16	20	16.93	16.85	-7.9	24,494	-0.03%
2023/11/14	15.1	17.43	7	17.85	17.25	8.1	24,061	0.03%
2023/11/13	21	17.61	5	17.65	17.50	16	23,797	0.07%
2023/11/10	43.1	17.92	26	18.15	17.85	17.1	23,475	0.07%
2023/11/09	43	18.11	43	18.16	18.00	0	23,155	0.00%
2023/11/08	43	18.96	32.1	19.11	18.65	10.9	22,550	0.05%
2023/11/07	120	19.77	110.4	19.87	20.05	9.6	21,376	0.04%	大買/大賣/
2023/11/06	54	19.38	96.3	19.80	20.10	-42.3	19,591	-0.22%
2023/11/03	122.3	18.78	111.3	18.48	18.30	11	18,201	0.06%	大買/大賣/
2023/11/02	42.3	17.55	110	18.06	18.45	-67.7	16,724	-0.40%	大賣/
2023/11/01	15	15.79	11	16.67	16.80	4	15,569	0.03%
2023/10/31	14	17.42	3.1	17.41	16.85	10.9	15,105	0.07%
2023/10/30	12.1	16.49	26	17.25	17.15	-13.9	14,863	-0.09%
2023/10/27	6	16.98	1	16.70	16.45	5	14,678	0.03%
2023/10/26	3	17.15	3.3	16.91	16.85	-0.3	15,175	0.00%
2023/10/25	3.2	16.89	2	16.65	17.00	1.2	15,654	0.01%
2023/10/24	6.1	15.97	4	15.86	16.00	2.1	15,633	0.01%
2023/10/23	3	15.50	4	15.50	15.45	-1	15,534	-0.01%
2023/10/20	8	15.17	5	15.03	15.40	3	15,676	0.02%
2023/10/19	2	15.63	7	15.39	15.30	-5	15,536	-0.03%
2023/10/18	28	16.45	31.4	15.48	15.35	-3.4	15,377	-0.02%
2023/10/17	26	17.57	14	17.25	17.00	12	14,881	0.08%
2023/10/16	33	17.94	35	18.06	17.85	-2	14,547	-0.01%
2023/10/13	10	17.76	19.3	17.95	17.80	-9.3	14,190	-0.07%
2023/10/12	15	17.34	4	17.69	17.30	11	13,699	0.08%
2023/10/11	15.4	17.54	19	17.67	17.40	-3.6	13,402	-0.03%
2023/10/06	13	18.15	10.2	18.12	18.00	2.8	13,036	0.02%
2023/10/05	52.5	18.34	17.3	18.89	18.25	35.1	12,622	0.28%
2023/10/04	28.5	17.81	152.4	17.98	18.10	-123.9	11,474	-1.08%	大賣/鉅額交易
2023/10/03	73.8	18.23	184.2	18.23	18.15	-110.4	11,078	-1.00%	大賣/鉅額交易
2023/10/02	92.3	17.66	163.8	17.72	18.15	-71.5	9,968	-0.72%	大賣/
2023/09/28	77	16.53	59	16.58	16.50	18	8,793	0.20%
2023/09/27	98.1	15.46	111	15.57	16.25	-12.9	8,305	-0.16%	大賣/
2023/09/26	126.3	16.66	117	15.69	15.35	9.3	7,907	0.12%	大買/大賣/
2023/09/25	12	16.31	15	16.27	16.40	-3	6,728	-0.04%
2023/09/22	2	15.18	9.1	15.25	15.30	-7.1	6,055	-0.12%
2023/09/21	0	0.00	2.7	15.24	15.45	-2.7	5,909	-0.05%
2023/09/20	0.3	14.95	5	14.85	14.90	-4.7	5,729	-0.08%
2023/09/19	8.5	15.37	7	15.35	15.15	1.5	5,659	0.03%
2023/09/18	3	14.50	7	14.53	14.70	-4	5,341	-0.08%
2023/09/15	5	13.89	0	0.00	13.75	5	5,252	0.10%
2023/09/14	18	13.88	0	0.00	13.85	18	5,279	0.34%
2023/09/12	250	13.82	0	0.00	13.65	250	5,789	4.32%	大買/鉅額交易
2023/09/08	0	14.06	0	0.00	14.00	0	6,104	0.00%
2023/09/07	0	14.20	0	0.00	14.00	0	6,156	0.00%
2023/09/01	5	14.09	9	14.01	13.90	-4	6,487	-0.06%
2023/08/30	2	13.53	0	0.00	13.50	2	6,672	0.03%
2023/08/24	0	13.40	5	13.40	13.40	-5	6,564	-0.08%
2023/08/21	2	13.25	0	0.00	13.25	2	6,538	0.03%
2023/08/18	0	0.00	1	13.45	13.25	-1	6,527	-0.02%
2023/08/17	4	13.54	0	0.00	13.60	4	6,478	0.06%
2023/08/16	0	0.00	0.1	13.00	12.95	-0.1	6,439	0.00%
2023/08/15	0	0.00	1	13.10	13.15	-1	6,429	-0.02%
2023/08/11	0	13.60	0	0.00	13.30	0	6,366	0.00%
2023/08/10	1	13.90	1	13.85	13.80	0	6,314	0.00%
2023/08/09	0	0.00	2	14.30	14.05	-2	6,263	-0.03%
2023/08/07	0	0.00	3	14.88	14.85	-3	6,125	-0.05%
2023/08/04	1	14.70	2	14.70	14.95	-1	6,057	-0.02%
2023/08/02	10.1	14.78	11	14.82	14.75	-0.9	5,986	-0.02%
2023/08/01	5	15.65	15	15.54	15.45	-10	5,812	-0.17%
2023/07/31	23.1	16.13	28.2	15.93	15.40	-5.1	5,603	-0.09%
2023/07/28	50	15.37	44.7	15.69	15.70	5.3	4,896	0.11%
2023/07/27	18	14.57	17	14.60	14.80	1	4,056	0.02%
2023/07/26	16	13.84	3	13.80	13.80	13	3,641	0.36%
2023/07/25	3	13.92	12.5	13.99	14.25	-9.5	3,526	-0.27%
2023/07/21	1	13.15	3	13.07	13.10	-2	3,258	-0.06%
2023/07/20	3.5	13.46	0	0.00	13.40	3.5	3,226	0.11%
2023/07/18	2	12.70	0	0.00	12.65	2	3,082	0.06%
2023/07/17	3	13.10	0.1	13.00	12.95	2.9	3,057	0.10%
2023/07/12	0	0.00	7	12.85	12.85	-7	3,005	-0.23%
2023/07/10	0	0.00	5	12.95	12.95	-5	2,976	-0.17%
2023/07/07	1	13.35	26.6	13.15	13.25	-25.6	2,934	-0.87%
2023/07/06	0	0.00	4	13.70	13.65	-4	2,898	-0.14%
2023/07/05	2	13.70	1	13.65	13.65	1	2,878	0.03%
2023/07/04	1	13.70	0	0.00	13.65	1	2,863	0.03%
2023/06/30	0	0.00	1	13.50	13.55	-1	2,792	-0.04%
2023/06/27	0	0.00	80.2	13.40	13.35	-80.2	2,751	-2.92%
2023/06/26	2	13.55	0	0.00	13.45	2	2,716	0.07%
2023/06/21	1	13.90	3	14.00	13.95	-2	2,669	-0.07%
2023/06/20	0	0.00	1.2	13.73	13.65	-1.2	2,639	-0.04%
2023/06/19	2	13.85	0	0.00	13.85	2	2,604	0.08%
2023/06/16	20	14.49	5	14.57	14.30	15	2,527	0.59%
2023/06/15	7	14.49	52.9	14.24	14.65	-45.9	2,095	-2.19%
2023/06/14	0	0.00	1	13.45	13.35	-1	1,764	-0.06%
2023/06/13	0	0.00	7	13.71	13.45	-7	1,774	-0.39%
2023/06/12	3	13.90	0	0.00	13.85	3	1,721	0.17%
2023/06/09	11	13.95	4.3	13.81	13.95	6.8	1,563	0.43%
2023/06/08	3	13.55	0	0.00	13.15	3	1,317	0.23%
2023/06/07	1.3	13.58	3	13.60	13.50	-1.8	1,277	-0.14%
2023/06/06	44	13.51	33	13.39	13.40	11	1,162	0.95%
2023/06/05	2	12.90	7	12.77	12.95	-5	961	-0.52%
2023/06/01	2	12.10	0	0.00	12.05	2	870	0.23%
2023/05/30	6	12.33	0	0.00	12.10	6	920	0.65%
2023/05/25	1	12.25	0	0.00	12.20	1	940	0.11%
2023/05/18	0.2	11.95	0	12.00	11.90	0.2	902	0.02%
2023/05/17	1	11.90	0	0.00	11.85	1	903	0.11%
2023/05/15	1	11.75	0	0.00	11.80	1	906	0.11%
2023/05/11	1	11.70	7	11.65	11.65	-6	931	-0.64%
2023/04/21	4	11.90	0	0.00	11.75	4	1,135	0.35%
2023/04/19	3	12.22	0	0.00	12.20	3	1,197	0.25%
2023/04/13	0	0.00	1	12.15	12.15	-1	1,254	-0.08%
2023/04/12	3	12.05	0	0.00	12.05	3	1,245	0.24%
2023/04/11	4	11.98	0	0.00	11.95	4	1,247	0.32%
2023/04/10	0	0.00	0	12.00	11.95	0	1,249	0.00%
2023/04/07	2	12.05	0.1	12.00	11.95	1.9	1,247	0.16%
2023/03/31	2	12.20	0	0.00	12.15	2	1,237	0.16%
2023/03/30	1	12.15	0	0.00	12.10	1	1,236	0.08%
2023/03/29	0	0.00	2.1	12.15	12.10	-2.1	1,244	-0.17%
2023/03/28	6	12.17	0	0.00	12.10	6	1,252	0.48%
2023/03/27	1	12.10	0	0.00	12.15	1	1,250	0.08%
2023/03/24	8	12.25	0	0.00	12.20	8	1,247	0.64%
2023/03/22	0	0.00	0	12.15	12.00	0	1,230	0.00%
2023/03/21	5	11.95	0.1	12.00	11.95	4.9	1,219	0.41%
2023/03/20	4	11.80	0	0.00	11.75	4	1,209	0.33%
2023/03/16	4	11.86	0	0.00	11.75	4	1,226	0.33%
2023/03/15	0	12.33	0	0.00	12.15	0	1,205	0.00%
2023/03/14	2	12.20	0	0.00	12.20	2	1,189	0.17%
2023/03/13	0	12.45	15	12.15	12.30	-15	1,190	-1.26%
2023/03/10	3	12.48	0	0.00	12.45	3	1,185	0.25%
2023/03/09	5	12.90	0	0.00	12.80	5	1,190	0.42%
2023/03/08	3	12.85	0	0.00	12.85	3	1,198	0.25%
2023/03/07	2	12.88	0	0.00	12.90	2	1,192	0.17%
2023/03/06	9	12.65	0	0.00	12.75	9	1,177	0.76%
2023/03/02	3	12.70	0	0.00	12.45	3	1,152	0.26%
2023/02/23	1	12.85	0	0.00	12.70	1	1,088	0.09%
2023/02/22	0	0.00	0.2	12.70	12.65	-0.2	1,073	-0.02%
2023/02/20	1	12.65	0	0.00	12.65	1	1,117	0.09%
2023/02/15	1	12.40	0	0.00	12.35	1	1,735	0.06%
2023/02/10	2	12.70	0	0.00	12.45	2	1,763	0.11%
2023/02/06	0	0.00	2.1	12.60	12.50	-2.1	1,868	-0.11%
2023/01/17	0	0.00	1	12.25	12.15	-1	1,741	-0.06%
2023/01/16	1	12.30	0	0.00	12.30	1	1,733	0.06%
2023/01/13	0.2	12.45	0	0.00	12.30	0.2	1,734	0.01%
2023/01/05	0.7	12.20	0	0.00	12.30	0.7	1,630	0.04%
2022/12/22	0	0.00	10	11.80	11.85	-10	1,753	-0.57%
2022/12/08	11	12.50	0	0.00	12.30	11	1,940	0.57%
2022/12/07	0.2	12.60	0	0.00	12.35	0.2	1,959	0.01%
2022/12/01	0	0.00	20.1	12.80	12.75	-20.1	2,017	-1.00%
2022/11/22	0	0.00	1	12.35	12.40	-1	2,317	-0.04%
2022/11/21	1	12.35	0	0.00	12.35	1	2,479	0.04%
2022/11/18	0	0.00	0.1	12.60	12.40	-0.1	2,577	0.00%
2022/11/17	0	0.00	2	12.60	12.65	-2	2,755	-0.07%
2022/11/16	2	12.58	0	0.00	12.70	2	3,224	0.06%
2022/11/15	22	12.72	0	0.00	12.80	22	3,479	0.63%
2022/11/14	1	12.20	0	0.00	12.20	1	3,002	0.03%
2022/11/11	1	12.20	0	0.00	12.05	1	3,000	0.03%
2022/11/07	0	0.00	0	12.20	12.30	0	2,983	0.00%
2022/11/03	0	0.00	1	12.00	12.00	-1	2,969	-0.03%
2022/11/02	4	12.20	2	12.23	12.20	2	2,971	0.07%
2022/10/31	1	11.35	0	0.00	11.30	1	2,898	0.03%
2022/10/18	0	0.00	20	11.38	11.40	-20	2,904	-0.69%
2022/10/14	0	0.00	34	11.46	11.45	-34	2,898	-1.17%
2022/10/13	5	11.50	10.1	11.06	11.10	-5.1	2,895	-0.18%
2022/10/12	13	11.67	0	0.00	11.75	13	2,870	0.45%
2022/10/11	5	11.90	0	0.00	11.80	5	2,857	0.17%
2022/10/07	10	12.30	5	12.40	12.30	5	2,840	0.18%
2022/10/05	0	0.00	15	12.50	12.30	-15	2,788	-0.54%
2022/10/03	0	12.30	0	0.00	12.25	0	2,786	0.00%
2022/09/30	0	0.00	1	12.30	12.30	-1	2,791	-0.04%
2022/09/29	1	12.20	20	12.35	12.20	-19	2,779	-0.68%
2022/09/28	20	12.20	13	12.24	12.05	7	2,764	0.25%
2022/09/26	6	12.63	0	0.00	12.55	6	2,693	0.22%
2022/09/21	3	13.28	0	0.00	13.25	3	2,661	0.11%
2022/09/19	1	13.40	0	0.00	13.50	1	2,652	0.04%
2022/09/16	10	13.80	0	0.00	13.75	10	2,639	0.38%
2022/09/15	10	14.00	0	0.00	13.80	10	2,630	0.38%
2022/09/14	3	13.60	0	0.00	13.80	3	2,607	0.12%
2022/09/13	1	13.70	0	0.00	13.70	1	2,560	0.04%
2022/09/07	2	13.85	0	0.00	13.80	2	2,505	0.08%
2022/09/06	2	14.38	3	14.12	14.00	-1	2,487	-0.04%
2022/09/05	4	14.06	0	14.16	14.00	4	2,440	0.16%
2022/09/01	1	14.70	1	14.45	14.40	0	2,360	0.00%
2022/08/31	5	14.42	0	0.00	14.40	5	2,322	0.22%
2022/08/29	5	14.00	0	0.00	14.10	5	2,221	0.23%
2022/08/26	13	14.88	10	14.77	14.50	3	2,174	0.14%
2022/08/25	14	14.69	13	14.51	14.55	1	2,019	0.05%
2022/08/24	20.2	15.06	38.1	15.06	14.90	-17.9	1,928	-0.93%
2022/08/23	36	14.87	32	15.00	15.25	4	1,757	0.23%
2022/08/22	41	14.67	44.1	15.06	15.10	-3.1	1,276	-0.24%
2022/08/19	3	13.13	0	0.00	13.75	3	990	0.30%
2022/08/18	20	12.50	0	0.00	12.50	20	843	2.37%
2022/08/17	3	12.50	0	0.00	12.45	3	843	0.36%
2022/08/16	0	12.60	0	0.00	12.50	0	856	0.00%
2022/08/15	1	12.55	0	0.00	12.50	1	916	0.11%
2022/08/12	2	12.25	0	0.00	12.20	2	912	0.22%
2022/08/11	0	12.95	0	0.00	12.35	0	916	0.00%
2022/08/10	0	0.00	0.2	12.60	12.45	-0.2	917	-0.02%
2022/08/09	0.2	12.20	0	0.00	12.20	0.2	916	0.02%
2022/08/08	0	0.00	6	13.05	13.10	-6	897	-0.67%
2022/08/02	0	12.95	0	0.00	12.80	0	959	0.00%
2022/07/28	0.2	12.75	2	12.80	12.65	-1.8	966	-0.19%
2022/07/26	0.2	12.80	0	0.00	12.70	0.2	968	0.02%
2022/07/20	0	12.85	3	12.90	12.85	-3	1,041	-0.29%
2022/07/12	0.2	11.98	0	0.00	11.70	0.2	1,074	0.02%
2022/07/11	0	12.40	0	0.00	12.25	0	1,077	0.00%
2022/07/06	0	12.35	10	12.15	12.15	-10	1,101	-0.91%
2022/07/01	10.2	12.65	13	12.35	12.15	-2.8	1,158	-0.24%
2022/06/30	3	12.75	0	0.00	12.75	3	1,137	0.26%
2022/06/29	1	13.05	0	0.00	13.10	1	1,133	0.09%
2022/06/24	0	12.75	4.1	12.92	12.80	-4.1	1,154	-0.35%
2022/06/23	5	12.70	11.4	12.79	12.75	-6.4	1,155	-0.55%
2022/06/22	0.2	12.90	13	12.83	12.85	-12.8	1,149	-1.11%
2022/06/21	0	0.00	4	12.85	13.15	-4	1,143	-0.35%
2022/06/20	1.1	12.96	10	12.80	12.90	-8.9	1,147	-0.77%
2022/06/17	12	13.11	57	13.14	13.25	-45	1,143	-3.94%
2022/06/16	1	13.50	0	0.00	13.45	1	1,137	0.09%
2022/06/13	1.2	13.86	0	0.00	13.75	1.2	1,154	0.10%
2022/06/10	0	14.35	0	0.00	14.15	0	1,158	0.00%
2022/06/09	0	14.40	20	14.45	14.50	-20	1,145	-1.75%
2022/06/08	0	14.50	0	0.00	14.45	0	1,140	0.00%
2022/06/07	1	14.40	0	0.00	14.45	1	1,153	0.09%
2022/06/02	1.2	14.39	6	14.35	14.35	-4.8	1,212	-0.40%
2022/05/31	21	14.20	0	0.00	14.25	21	1,241	1.69%
2022/05/25	0	13.85	0	0.00	13.80	0	1,242	0.00%
2022/05/24	0	13.90	0	0.00	13.70	0	1,272	0.00%
2022/05/23	3	14.25	6	14.05	14.05	-3	1,272	-0.24%
2022/05/20	0	0.00	5	14.10	14.00	-5	1,227	-0.41%
2022/05/19	2	14.05	0	0.00	14.10	2	1,230	0.16%
2022/05/12	2	13.85	0	0.00	13.60	2	1,267	0.16%
2022/05/11	0	0.00	6.6	13.80	13.95	-6.6	1,257	-0.53%
2022/05/10	1	13.35	0	0.00	13.40	1	1,211	0.08%
2022/05/09	0	12.95	0	0.00	12.70	0	1,217	0.00%
2022/05/06	0	0.00	0.5	13.25	13.25	-0.5	1,260	-0.04%
2022/05/05	0	13.40	0	0.00	13.45	0	1,280	0.00%
2022/05/04	1	13.30	0	0.00	13.35	1	1,301	0.08%
2022/05/03	0	13.40	0	0.00	13.30	0	1,334	0.00%
2022/04/28	0	13.25	0	0.00	13.25	0	1,533	0.00%
2022/04/27	5.6	12.97	3.4	12.84	12.95	2.2	1,527	0.14%
2022/04/26	1.2	13.43	1	13.30	13.45	0.2	1,507	0.01%
2022/04/25	1.2	13.56	0	0.00	13.55	1.2	1,504	0.08%
2022/04/22	0.3	14.00	0	0.00	14.00	0.3	1,500	0.02%
2022/04/21	0.2	14.20	11	14.15	14.15	-10.8	1,537	-0.70%
2022/04/19	0	15.05	0	0.00	13.80	0	1,612	0.00%
2022/04/18	2	13.68	0	0.00	13.70	2	1,713	0.12%
2022/04/14	0	14.30	10	14.20	14.15	-10	1,801	-0.56%
2022/04/13	3	14.10	0	0.00	14.20	3	1,823	0.16%
2022/04/12	3	14.02	0	0.00	14.00	3	1,840	0.16%
2022/04/11	5	14.20	1	14.50	14.15	4	1,838	0.22%
2022/04/08	2	14.95	0	0.00	14.95	2	1,821	0.11%
2022/04/01	0	15.30	0	15.20	15.30	0	2,043	0.00%
2022/03/25	0.1	15.40	0	0.00	15.25	0.1	2,820	0.00%
2022/03/23	5	15.50	0	0.00	15.50	5	2,844	0.18%
2022/03/21	1	15.15	8	15.25	15.15	-7	2,848	-0.25%
2022/03/18	0	0.00	0	15.15	15.10	0	2,878	0.00%
2022/03/16	0	0.00	11	14.70	14.70	-11	2,908	-0.38%
2022/03/15	0	0.00	9	14.70	14.70	-9	2,960	-0.30%
2022/03/11	0	0.00	2	14.80	14.80	-2	2,993	-0.07%
2022/03/10	4	14.75	2	14.70	14.70	2	3,009	0.07%
2022/03/09	1	14.45	0	0.00	14.40	1	3,008	0.03%
2022/03/08	3.1	14.27	6.5	14.21	14.05	-3.4	3,030	-0.11%
2022/03/07	3.1	14.70	0	0.00	14.75	3.1	2,991	0.10%
2022/03/04	3	15.40	0	0.00	15.30	3	2,988	0.10%
2022/03/02	0.1	15.50	10	15.48	15.50	-9.9	3,094	-0.32%
2022/02/25	0	0.00	2	15.45	15.40	-2	3,120	-0.06%
2022/02/23	0	0.00	1	16.00	15.85	-1	3,131	-0.03%
2022/02/22	2	15.75	0	0.00	15.80	2	3,175	0.06%
2022/02/18	0.2	16.00	0	0.00	16.00	0.2	3,261	0.00%
2022/02/17	0	0.00	10	16.10	16.10	-10	3,306	-0.30%
2022/02/16	0	0.00	4	15.88	15.85	-4	3,344	-0.12%
2022/02/15	2	15.80	1	15.75	15.65	1	3,396	0.03%
2022/02/14	2	15.65	0	0.00	15.65	2	3,450	0.06%
2022/02/11	0	0.00	0	17.00	16.10	0	3,542	0.00%
2022/02/10	0	0.00	2	16.20	16.15	-2	3,588	-0.06%
2022/02/09	0	0.00	1	16.25	16.20	-1	3,685	-0.03%
2022/02/08	3	16.25	2	16.30	16.30	1	3,731	0.03%
2022/01/26	0.2	15.30	2	15.35	15.25	-1.8	3,840	-0.05%
2022/01/25	1	15.30	1	15.45	15.30	0	3,894	0.00%
2022/01/24	0	0.00	0.1	15.80	15.60	-0.1	3,948	0.00%
2022/01/21	3	16.20	3	16.00	15.85	0	3,977	0.00%
2022/01/20	1	15.45	0	0.00	15.55	1	3,884	0.03%
2022/01/18	2	15.80	1	15.85	15.65	1	3,968	0.03%
2022/01/14	13.4	15.39	8	15.41	15.40	5.4	3,978	0.13%
2022/01/13	1.2	15.76	1.3	15.72	15.70	-0.1	3,988	0.00%
2022/01/12	4.3	15.61	0	0.00	15.60	4.3	3,989	0.11%
2022/01/11	5.2	15.95	0	0.00	15.95	5.2	3,956	0.13%
2022/01/07	3.2	16.31	0	0.00	16.35	3.2	3,867	0.08%
2022/01/06	0	0.00	2	16.95	16.80	-2	3,801	-0.05%
2022/01/05	10	17.30	0	0.00	17.05	10	3,808	0.26%
2022/01/04	0	0.00	16	17.25	17.15	-16	3,852	-0.42%
2022/01/03	0.1	17.10	2	17.10	17.15	-1.9	3,926	-0.05%
2021/12/30	4	17.39	2.2	17.39	17.35	1.9	3,917	0.05%
2021/12/29	0	0.00	3	17.60	17.55	-3	3,904	-0.08%
2021/12/27	3	17.68	8	17.67	17.60	-5	3,838	-0.13%
2021/12/24	18	17.75	25	17.66	17.75	-7	3,823	-0.18%
2021/12/23	46	17.35	13	17.23	17.50	33	3,647	0.90%
2021/12/22	0	0.00	1	16.65	16.65	-1	3,446	-0.03%
2021/12/21	1	17.00	1	16.90	16.80	0	3,452	0.00%
2021/12/20	0	0.00	0.8	16.45	16.50	-0.8	3,309	-0.02%
2021/12/17	1	16.65	3	16.47	16.50	-2	3,326	-0.06%
2021/12/15	0.3	16.45	0.6	16.50	16.50	-0.3	3,386	-0.01%
2021/12/14	3.2	16.41	0	0.00	16.35	3.2	3,397	0.09%
2021/12/09	0	0.00	6	17.06	16.95	-6	3,564	-0.17%
2021/12/07	0	0.00	0	16.70	16.70	0	3,534	0.00%
2021/12/06	1	16.50	0	0.00	16.50	1	3,541	0.03%
2021/12/03	0.2	16.60	0	0.00	16.50	0.2	3,587	0.01%
2021/12/02	0.2	16.60	0	0.00	16.50	0.2	3,645	0.01%
2021/12/01	0	0.00	0	16.95	17.00	0	3,734	0.00%
2021/11/30	0	0.00	0.1	16.90	16.80	-0.1	3,812	0.00%
2021/11/29	0.2	16.05	0	0.00	16.45	0.2	4,014	0.00%
2021/11/26	1.4	16.78	0	0.00	16.50	1.4	4,006	0.03%
2021/11/25	3.2	17.00	0	0.00	17.00	3.2	3,982	0.08%
2021/11/24	2	17.05	0	0.00	17.05	2	4,026	0.05%
2021/11/22	1.2	17.10	0	0.00	17.35	1.2	4,173	0.03%
2021/11/19	0	0.00	2	17.15	17.05	-2	4,245	-0.05%
2021/11/18	0.2	17.40	2	17.30	17.30	-1.9	4,239	-0.04%
2021/11/17	4	17.74	0	0.00	17.70	4	4,225	0.09%
2021/11/16	0.2	17.65	11	17.61	17.65	-10.9	4,243	-0.26%
2021/11/15	0.1	17.45	8	17.44	17.40	-8	4,261	-0.19%
2021/11/12	2.2	17.05	0	0.00	16.85	2.2	4,330	0.05%
2021/11/11	2	17.05	0	0.00	17.05	2	4,370	0.05%
2021/11/10	8	17.18	0	0.00	17.15	8	4,484	0.18%
2021/11/09	0.3	17.60	3	17.43	17.40	-2.7	4,502	-0.06%
2021/11/08	3	17.68	7	17.60	17.60	-4	4,568	-0.09%
2021/11/04	0	0.00	1	18.05	18.10	-1	4,774	-0.02%
2021/11/02	1	17.35	2	17.50	17.10	-1	4,964	-0.02%
2021/11/01	4	17.85	1	17.85	17.75	3	5,329	0.06%
2021/10/29	0	0.00	2	17.40	17.50	-2	5,362	-0.04%
2021/10/28	2	17.40	10	17.20	17.20	-8	5,445	-0.15%
2021/10/27	0	0.00	4	17.43	17.45	-4	5,501	-0.07%
2021/10/20	0	16.60	0	0.00	16.65	0	6,452	0.00%
2021/10/15	0	0.00	2	16.30	16.30	-2	7,289	-0.03%
2021/10/14	2	15.93	7	15.85	15.95	-5	7,987	-0.06%
2021/10/13	1	16.40	13	15.96	15.80	-12	9,817	-0.12%
2021/10/08	5	16.80	0	0.00	16.50	5	11,146	0.04%
2021/10/05	1	15.55	0	0.00	15.90	1	13,688	0.01%
2021/10/04	1	15.40	21	16.04	15.30	-20	14,065	-0.14%
2021/09/30	0	0.00	5	16.59	16.90	-5	14,256	-0.04%
2021/09/29	1	16.10	4	16.10	16.10	-3	14,340	-0.02%
2021/09/28	5	16.51	20	16.55	16.55	-15	14,468	-0.10%
2021/09/24	1	16.40	0	0.00	16.50	1	15,241	0.01%
2021/09/23	0	16.35	1	16.30	16.30	-1	16,449	-0.01%
2021/09/16	20	16.95	5	16.91	16.80	15	16,749	0.09%
2021/09/15	2	16.95	0	0.00	17.00	2	16,918	0.01%
2021/09/14	2	17.55	5	17.37	17.25	-3	16,939	-0.02%
2021/09/13	2	17.38	1	17.40	17.35	1	16,899	0.01%
2021/09/10	5	17.45	0	0.00	17.40	5	17,022	0.03%
2021/09/09	4	17.13	4	17.01	17.20	0	17,165	0.00%
2021/09/08	3	16.97	2	17.25	16.80	1	17,542	0.01%
2021/09/07	8	17.76	8.5	17.46	17.30	-0.5	17,970	0.00%
2021/09/06	4	18.20	8	18.38	17.95	-4	18,412	-0.02%
2021/09/03	11	18.32	7	18.44	18.65	4	18,383	0.02%
2021/09/02	30	18.76	14	18.84	17.95	16	18,369	0.09%
2021/09/01	3	18.38	16	18.46	18.40	-13	18,229	-0.07%
2021/08/31	4	18.20	3	18.25	18.35	1	18,318	0.01%
2021/08/30	1	18.25	0	0.00	18.20	1	18,425	0.01%
2021/08/27	7	18.37	31	18.45	18.45	-24	18,560	-0.13%
2021/08/26	7	17.91	1	18.00	17.95	6	18,675	0.03%
2021/08/25	5	17.80	4	17.68	17.85	1	18,932	0.01%
2021/08/24	2	17.30	0	0.00	17.15	2	19,399	0.01%
2021/08/23	2	17.40	4	17.41	17.55	-2	19,527	-0.01%
2021/08/20	34	16.73	8	16.81	16.80	26	19,654	0.13%
2021/08/19	0	0.00	1	16.75	16.60	-1	19,635	-0.01%
2021/08/18	4	17.05	10	16.92	17.45	-6	19,653	-0.03%
2021/08/17	5	17.11	3	16.87	16.60	2	19,759	0.01%
2021/08/16	10	17.06	17	17.07	17.15	-7	19,891	-0.04%
2021/08/13	2	17.75	3	17.85	17.70	-1	19,846	-0.01%
2021/08/12	4	17.99	2	18.33	18.50	2	19,825	0.01%
2021/08/11	7	18.31	9	17.83	17.75	-2	19,934	-0.01%
2021/08/10	13	18.68	19	18.88	18.50	-6	19,900	-0.03%
2021/08/09	11	19.73	5	20.00	19.15	6	19,943	0.03%
2021/08/06	10	20.14	34	20.21	20.25	-24	19,949	-0.12%
2021/08/05	13	20.56	21	20.49	20.30	-8	19,989	-0.04%
2021/08/04	19	20.28	1	20.05	20.05	18	19,862	0.09%
2021/08/03	0	0.00	8	20.19	20.35	-8	20,052	-0.04%
2021/08/02	12	19.94	2	20.00	19.90	10	20,683	0.05%
2021/07/30	8	19.75	8	19.54	19.55	0	20,729	0.00%
2021/07/29	7	19.34	0	0.00	19.45	7	21,289	0.03%
2021/07/28	24	19.26	27	19.57	19.05	-3	21,425	-0.01%
2021/07/27	18	20.19	19	20.20	20.05	-1	21,746	0.00%
2021/07/26	31	20.30	28	20.29	20.50	3	22,086	0.01%
2021/07/23	19	19.96	15	19.95	19.90	4	22,585	0.02%
2021/07/22	14.1	19.95	13	20.03	19.75	1.1	23,754	0.00%
2021/07/21	23.1	20.56	44	20.31	20.25	-20.9	23,812	-0.09%
2021/07/20	59.1	20.35	33	20.26	20.25	26.1	23,934	0.11%
2021/07/19	170.4	21.89	145	21.92	21.60	25.4	24,076	0.11%	大買/大賣/
2021/07/16	39	21.09	261.1	21.07	21.20	-222.1	22,754	-0.98%	大賣/鉅額交易
2021/07/15	44	20.28	44	20.10	20.05	0	21,952	0.00%
2021/07/14	187	20.77	289	20.86	20.50	-102	22,085	-0.46%	大買/大賣/鉅額交易
2021/07/13	147	20.30	129.5	20.14	20.30	17.5	21,705	0.08%	大買/大賣/
2021/07/12	90.5	19.64	35	19.60	19.80	55.5	21,564	0.26%
2021/07/09	26	18.78	153	18.58	18.65	-127	21,327	-0.60%	大賣/鉅額交易
2021/07/08	47	18.40	27	18.32	18.30	20	21,891	0.09%
2021/07/07	109	17.84	2	17.75	17.80	107	22,305	0.48%	大買/鉅額交易
2021/07/06	15	18.14	2	18.23	18.00	13	22,345	0.06%
2021/07/05	8	18.09	3	17.97	17.90	5	22,277	0.02%
2021/07/02	9	17.96	20	17.83	17.75	-11	22,289	-0.05%
2021/07/01	37	18.55	14	18.31	17.95	23	22,217	0.10%
2021/06/30	60	18.78	60.1	18.77	19.10	-0.1	21,774	0.00%
2021/06/29	3	17.93	15	17.64	17.40	-12	20,731	-0.06%
2021/06/28	2	17.48	6	17.51	17.45	-4	20,543	-0.02%
2021/06/25	6	17.62	42	17.65	17.35	-36	20,572	-0.17%
2021/06/24	2	17.40	1	17.30	17.80	1	20,498	0.00%
2021/06/23	0	0.00	2	17.05	17.10	-2	20,335	-0.01%
2021/06/22	14	17.01	3	16.98	16.80	11	20,331	0.05%
2021/06/21	8	16.68	62	16.78	17.30	-54	20,393	-0.26%
2021/06/18	15	17.47	14	17.26	17.25	1	20,451	0.00%
2021/06/17	15	17.99	31	17.66	17.60	-16	20,516	-0.08%
2021/06/16	81	18.04	21	17.95	17.60	60	20,182	0.30%
2021/06/15	74	18.03	67	18.50	18.90	7	19,832	0.04%
2021/06/11	20	17.63	7	17.68	17.50	13	19,478	0.07%
2021/06/09	11	17.31	6	17.46	17.35	5	19,537	0.03%
2021/06/08	8	17.56	3	17.53	17.60	5	19,508	0.03%
2021/06/07	8	16.95	33	16.98	17.20	-25	19,494	-0.13%
2021/06/04	15	17.60	22	17.46	17.20	-7	19,551	-0.04%
2021/06/03	36	17.87	10	17.50	17.60	26	19,543	0.13%
2021/06/02	64	17.54	5	17.42	17.35	59	19,703	0.30%
2021/06/01	51.1	17.40	35	17.30	17.30	16.1	19,431	0.08%
2021/05/31	1	16.60	9	17.30	17.30	-8	18,922	-0.04%
2021/05/28	3	15.68	0	0.00	15.75	3	18,847	0.02%
2021/05/26	0	0.00	10	14.89	15.20	-10	18,919	-0.05%
2021/05/25	3	14.97	1	15.00	15.00	2	18,877	0.01%
2021/05/24	2	14.68	14	14.69	14.50	-12	18,717	-0.06%
2021/05/21	1	14.30	0	0.00	14.30	1	18,654	0.01%
2021/05/20	6	14.03	1	14.35	13.80	5	18,791	0.03%
2021/05/19	21	14.37	0	0.00	14.30	21	18,771	0.11%
2021/05/18	2	13.33	5	13.68	13.85	-3	18,580	-0.02%
2021/05/17	5	12.79	332.3	12.97	12.60	-327.3	18,479	-1.77%	大賣/鉅額交易
2021/05/14	16	14.25	6	14.21	13.85	10	18,270	0.05%
2021/05/13	14	14.31	10	14.09	14.30	4	18,274	0.02%
2021/05/12	17	15.16	39	15.37	14.70	-22	18,110	-0.12%
2021/05/11	8	16.40	25	16.30	16.25	-17	17,807	-0.10%
2021/05/10	22	18.41	5	18.36	17.85	17	17,521	0.10%
2021/05/07	10	17.54	2	17.65	17.75	8	16,779	0.05%
2021/05/06	12	17.75	20	17.50	17.65	-8	16,665	-0.05%
2021/05/05	108	18.02	105	17.83	17.40	3	15,975	0.02%	大買/大賣/
2021/05/04	20	17.80	106	17.36	17.65	-86	15,747	-0.55%	大賣/
2021/05/03	443.2	19.24	93	19.61	18.70	350.2	15,167	2.31%	大買/鉅額交易
2021/04/29	113	21.55	19	20.80	20.60	94	14,623	0.64%	大買/
2021/04/28	84	21.11	84	21.15	21.50	0	13,783	0.00%
2021/04/27	20	19.83	15	19.67	19.55	5	12,486	0.04%
2021/04/26	202.1	19.99	65	20.12	19.85	137.1	12,077	1.14%	大買/鉅額交易
2021/04/23	35.1	19.81	14	19.86	20.05	21.1	11,698	0.18%
2021/04/22	45	19.25	19	19.52	18.50	26	10,985	0.24%
2021/04/21	33	19.45	18	19.32	19.55	15	10,504	0.14%
2021/04/20	12	19.48	17	19.46	19.35	-5	10,322	-0.05%
2021/04/19	18	18.91	28	18.97	18.60	-10	9,886	-0.10%
2021/04/16	48	18.51	34.1	18.59	18.80	14	9,570	0.15%
2021/04/15	101	17.43	155	17.51	17.65	-54	8,716	-0.62%	大買/大賣/
2021/04/14	174	16.35	128	16.75	17.80	46	8,193	0.56%	大買/大賣/
2021/04/13	40.6	16.47	20	16.76	16.20	20.6	7,368	0.28%
2021/04/12	1	15.75	13	15.71	15.70	-12	6,790	-0.18%
2021/04/09	0	0.00	8	15.94	15.75	-8	6,699	-0.12%
2021/04/08	7	16.06	0	0.00	16.00	7	6,641	0.11%
2021/04/07	8	16.01	0	0.00	15.95	8	6,502	0.12%
2021/04/06	22	16.00	6.1	15.79	16.05	16	6,540	0.24%
2021/04/01	13	15.82	16.1	15.60	15.60	-3.1	6,452	-0.05%
2021/03/31	16	15.53	0	0.00	15.50	16	6,663	0.24%
2021/03/30	5	15.55	1	15.55	15.70	4	6,813	0.06%
2021/03/29	6	15.55	0	0.00	15.60	6	6,931	0.09%
2021/03/26	0	0.00	3	15.47	15.55	-3	7,322	-0.04%
2021/03/25	4	15.36	0	0.00	15.35	4	7,371	0.05%
2021/03/24	3	15.32	40	15.53	15.40	-37	7,412	-0.50%
2021/03/23	46	16.06	26	15.91	15.90	20	7,296	0.27%
2021/03/22	5	15.97	14.1	16.35	16.55	-9.1	7,130	-0.13%
2021/03/19	4	15.38	0	0.00	15.70	4	6,955	0.06%
2021/03/18	2	15.60	2	15.25	15.55	0	6,926	0.00%
2021/03/17	2	15.18	0	0.00	15.20	2	6,898	0.03%
2021/03/16	6	15.33	11	15.40	15.35	-5	6,830	-0.07%
2021/03/15	19	15.25	1	15.40	15.20	18	6,826	0.26%
2021/03/12	6	15.78	10	15.70	15.60	-4	6,816	-0.06%
2021/03/11	8	15.81	1	15.70	15.80	7	6,959	0.10%
2021/03/10	17	16.28	11	15.92	15.90	6	7,090	0.08%
2021/03/09	36	15.70	1	16.10	16.20	35	6,928	0.51%
2021/03/08	34	15.86	12	15.87	16.10	22	6,818	0.32%
2021/03/04	21	15.26	1	15.30	15.25	20	6,616	0.30%
2021/03/03	2	15.28	2	15.30	15.50	0	6,724	0.00%
2021/03/02	14	15.74	16	15.55	15.35	-2	6,835	-0.03%
2021/02/26	0	0.00	4	15.35	15.45	-4	6,738	-0.06%
2021/02/25	12	15.14	0	0.00	15.20	12	6,730	0.18%
2021/02/24	10.1	15.20	0	0.00	15.25	10.1	6,896	0.15%
2021/02/23	31	15.38	16	15.26	15.15	15	7,074	0.21%
2021/02/22	6	14.98	5	15.14	15.50	1	7,203	0.01%
2021/02/17	0	0.00	1	13.90	14.00	-1	7,042	-0.01%
2021/02/05	2	13.75	5	13.74	13.70	-3	6,994	-0.04%
2021/02/04	6	13.80	12	13.80	13.70	-6	6,960	-0.09%
2021/02/03	1	13.40	6	13.40	13.55	-5	6,739	-0.07%
2021/02/02	5	13.20	0	0.00	13.20	5	6,722	0.07%
2021/01/29	0	0.00	1	13.40	13.25	-1	6,696	-0.01%
2021/01/21	1	13.00	20	12.80	12.65	-19	6,576	-0.29%
2021/01/20	0	0.00	2	12.75	12.75	-2	6,535	-0.03%
2021/01/19	0	0.00	1	13.30	13.30	-1	6,467	-0.02%
2021/01/18	0	0.00	1	13.25	13.20	-1	6,453	-0.02%
2021/01/15	2	13.85	1	13.40	13.40	1	6,369	0.02%
2021/01/14	13	13.80	21	13.66	13.85	-8	6,231	-0.13%
2021/01/13	22	13.43	2	13.63	13.65	20	6,188	0.32%
2021/01/11	2	13.65	0	0.00	13.65	2	6,038	0.03%
2021/01/08	0	0.00	3	13.53	13.20	-3	5,978	-0.05%
2021/01/07	1	13.80	0	0.00	13.50	1	5,927	0.02%
2021/01/06	5	13.75	0	0.00	13.50	5	5,813	0.09%
2021/01/05	3	14.72	0	0.00	14.40	3	5,649	0.05%
2021/01/04	0	0.00	15	14.80	14.80	-15	5,587	-0.27%
2020/12/30	5	14.90	0	0.00	14.75	5	5,549	0.09%
2020/12/29	5	15.15	0	0.00	14.85	5	5,498	0.09%
2020/12/28	8	15.47	4	15.40	15.40	4	5,360	0.07%
2020/12/25	53	15.36	58	15.38	15.50	-5	5,217	-0.10%
2020/12/24	8	14.94	9	14.73	14.80	-1	4,812	-0.02%
2020/12/23	3	14.75	3	14.60	14.75	0	4,628	0.00%
2020/12/22	6	15.20	0	0.00	13.85	6	4,436	0.14%
2020/12/21	0	0.00	48	14.12	14.20	-48	4,017	-1.19%
2020/12/15	30	13.87	0	0.00	13.50	30	3,878	0.77%
2020/12/14	8	13.60	0	0.00	13.90	8	3,829	0.21%
2020/12/11	1	13.80	30	13.60	13.45	-29	3,798	-0.76%
2020/12/08	9	14.07	38	14.19	14.10	-29	3,601	-0.81%
2020/12/07	1	14.40	1	14.10	14.50	0	3,506	0.00%
2020/12/04	1	13.80	4	13.81	13.85	-3	3,347	-0.09%
2020/12/03	26	13.07	0	0.00	13.00	26	3,162	0.82%
2020/12/02	10	13.08	0	0.00	12.90	10	3,189	0.31%
2020/12/01	10	13.05	6	13.03	13.00	4	3,129	0.13%
2020/11/30	30	13.22	10	13.15	13.10	20	3,062	0.65%
2020/11/27	1	12.95	3	13.17	12.90	-2	3,003	-0.07%
2020/11/26	11	13.01	1	13.15	13.05	10	2,870	0.35%
2020/11/25	10	12.50	3	12.35	12.40	7	2,708	0.26%
2020/11/24	0	0.00	4	12.23	12.25	-4	2,622	-0.15%
2020/11/23	16	12.44	19	12.42	12.50	-3	2,535	-0.12%
2020/11/20	8	11.93	7	11.92	12.00	1	2,320	0.04%
2020/11/19	10	11.55	5.1	11.43	11.50	4.9	2,083	0.24%
2020/11/18	28.1	10.61	2	11.20	11.20	26.1	1,788	1.46%
2020/11/17	0	0.00	1	10.25	10.25	-1	1,608	-0.06%
2020/10/15	5	10.30	10	10.30	10.30	-5	1,945	-0.26%
2020/09/28	0	0.00	20	10.10	10.25	-20	2,168	-0.92%
2020/09/22	0	0.00	0.1	10.60	10.60	-0.1	2,205	0.00%
2020/09/17	0	0.00	2	10.90	10.85	-2	2,104	-0.10%
2020/09/15	2	11.10	59	10.91	11.00	-57	2,127	-2.68%
2020/09/14	0.1	10.85	0	0.00	10.85	0.1	2,135	0.00%
2020/09/09	0	0.00	4	10.90	11.05	-4	2,253	-0.18%
2020/09/08	1	11.05	1	10.80	10.85	0	2,214	0.00%
2020/08/27	29	10.10	1	10.05	10.10	28	2,125	1.32%
2020/08/26	30	10.02	0	0.00	10.00	30	2,213	1.36%
2020/08/25	0	0.00	1	10.10	10.00	-1	2,209	-0.05%
2020/08/20	0	0.00	12	9.96	9.99	-12	2,241	-0.54%
2020/08/18	0	0.00	1	10.45	10.35	-1	2,201	-0.05%
2020/08/17	0	0.00	1	10.30	10.35	-1	2,194	-0.05%
2020/08/11	2	10.35	2	10.21	10.50	0	2,183	0.00%
2020/08/10	0	0.00	12	10.31	10.20	-12	2,127	-0.56%
2020/08/07	11	10.30	0	0.00	10.25	11	2,142	0.51%
2020/07/22	0	0.00	1	11.00	11.00	-1	2,365	-0.04%
2020/07/21	1	10.45	0	0.00	10.35	1	2,281	0.04%
2020/07/16	1	10.60	0	0.00	10.55	1	2,234	0.04%
2020/07/14	0	0.00	1	10.90	10.90	-1	2,211	-0.05%
2020/07/03	2	11.08	0	0.00	11.05	2	2,401	0.08%
2020/07/02	0	0.00	1	11.05	11.15	-1	2,394	-0.04%
2020/06/30	1	10.95	0	0.00	10.90	1	2,347	0.04%
2020/06/23	1	10.90	0	0.00	11.00	1	2,323	0.04%
2020/06/22	40	11.13	0	0.00	11.15	40	2,322	1.72%
2020/06/18	0	0.00	2	11.45	11.50	-2	2,329	-0.09%
2020/06/17	0	0.00	0	10.70	10.70	0	2,197	0.00%
2020/06/11	20	10.50	0	0.00	10.30	20	2,245	0.89%
2020/06/08	10	10.50	10	10.60	10.55	0	2,270	0.00%
2020/06/05	0	0.00	1	10.20	10.30	-1	2,186	-0.05%
2020/06/04	0	0.00	10	10.15	10.10	-10	2,185	-0.46%
2020/06/03	0	0.00	5	10.15	10.20	-5	2,186	-0.23%
2020/06/02	10	10.15	0	0.00	10.15	10	2,156	0.46%
2020/05/25	1	9.46	0.1	9.45	9.35	0.9	2,048	0.04%
2020/05/22	3	9.70	0	9.80	9.65	3	2,031	0.15%
2020/05/21	0	0.00	10	9.93	9.89	-10	2,033	-0.49%
2020/05/20	0	0.00	6	9.89	9.87	-6	2,036	-0.30%
2020/05/14	2	9.98	20	10.05	10.05	-18	2,047	-0.88%
2020/05/13	6	10.30	1	10.25	10.15	5	2,125	0.24%
2020/05/07	2	10.35	0	0.00	10.40	2	2,176	0.09%
2020/05/05	1	10.50	1	10.50	10.50	0	2,121	0.00%
2020/05/04	1	10.45	0	0.00	10.40	1	2,124	0.05%
2020/04/30	2	10.73	0	0.00	10.65	2	2,137	0.09%
2020/04/28	1	10.55	40	10.58	10.55	-39	2,134	-1.83%
2020/04/27	11	10.65	5	10.70	10.70	6	2,161	0.28%
2020/04/24	0	0.00	10	10.05	10.30	-10	2,049	-0.49%
2020/04/22	0	0.00	1	9.94	9.94	-1	2,003	-0.05%
2020/04/17	0	0.00	20	10.00	9.95	-20	1,993	-1.00%
2020/04/15	30	10.17	0	0.00	10.10	30	1,968	1.53%
2020/04/14	0	10.05	140	10.00	10.00	-140	1,948	-7.18%	大賣/鉅額交易
2020/04/10	7	9.95	21	10.01	9.94	-14	1,849	-0.76%
2020/04/09	6	10.20	37.1	10.07	10.20	-31.1	1,814	-1.71%
2020/04/07	0	0.00	22	9.10	9.06	-22	1,642	-1.34%
2020/04/06	1	9.01	0	0.00	9.03	1	1,635	0.06%
2020/04/01	0	0.00	10	9.10	9.06	-10	1,632	-0.61%
2020/03/27	1	9.14	0	0.00	8.90	1	1,657	0.06%
2020/03/26	2	9.04	1	9.15	8.98	1	1,646	0.06%
2020/03/25	23	9.10	7	8.99	9.11	16	1,630	0.98%
2020/03/24	3	8.35	0	0.00	8.38	3	1,572	0.19%
2020/03/23	3	8.59	1	8.34	8.34	2	1,641	0.12%
2020/03/20	11	8.79	1	8.76	8.72	10	1,642	0.61%
2020/03/19	0	0.00	104	7.91	8.35	-104	1,624	-6.40%	大賣/鉅額交易
2020/03/18	0	0.00	9	8.58	8.72	-9	1,596	-0.56%
2020/03/17	10	9.00	26	8.99	8.56	-16	1,603	-1.00%
2020/03/13	121	9.09	11	9.07	9.20	110	1,587	6.93%	大買/鉅額交易
2020/03/12	185	10.00	0	0.00	10.05	185	1,570	11.78%	大買/鉅額交易
2020/03/11	25	10.96	0	0.00	10.80	25	1,840	1.36%
2020/03/06	1	11.90	0	0.00	11.90	1	1,975	0.05%
2020/02/24	0.8	12.25	0	0.00	12.25	0.8	1,921	0.04%
2020/02/17	0	0.00	1	12.45	12.40	-1	1,935	-0.05%
2020/02/12	1	12.10	0	0.00	12.40	1	1,863	0.05%
2020/02/11	0	0.00	1	11.60	11.60	-1	1,804	-0.06%
2020/02/05	0	0.00	5	10.95	10.95	-5	1,778	-0.28%
2020/01/30	5	11.36	0	0.00	11.25	5	1,736	0.29%
2020/01/09	5	12.40	0	0.00	12.50	5	1,884	0.27%
2020/01/08	2	12.20	0	0.00	12.40	2	1,890	0.11%
2020/01/06	0	0.00	16	12.55	12.60	-16	1,874	-0.85%
2020/01/02	0	0.00	1	12.95	13.00	-1	1,859	-0.06%
2019/12/20	5	12.85	0	0.00	12.95	5	1,890	0.26%
2019/12/17	2	12.60	0	0.00	12.65	2	1,815	0.11%
2019/12/13	0	0.00	15	12.50	12.50	-15	1,813	-0.83%
2019/12/09	1	13.25	1	13.20	13.20	0	1,782	0.00%
2019/12/06	3	13.27	1	13.30	13.40	2	1,775	0.11%
2019/11/27	0	0.00	0	12.75	12.70	0	1,665	0.00%
2019/11/19	6	12.64	4	12.69	12.60	2	1,862	0.11%
2019/11/14	2	13.00	1	12.90	12.60	1	1,883	0.05%
2019/11/13	20	13.10	0	0.00	13.00	20	1,862	1.07%
2019/11/11	8	13.50	10	13.50	13.10	-2	1,863	-0.11%
2019/11/07	2	13.75	20	13.75	13.75	-18	1,814	-0.99%
2019/11/06	5	13.80	0	0.00	13.75	5	1,821	0.27%
2019/11/05	10	13.85	2	13.85	13.80	8	1,821	0.44%
2019/11/04	5	13.84	0	0.00	13.85	5	1,826	0.27%
2019/10/28	5	14.50	5	14.40	14.25	0	1,913	0.00%
2019/10/24	1	14.35	1	14.40	14.40	0	1,899	0.00%
2019/10/23	12	14.31	0	0.00	14.25	12	1,904	0.63%
2019/10/22	0	0.00	1.3	14.13	14.15	-1.3	1,858	-0.07%
2019/10/21	0	0.00	5	14.19	14.20	-5	1,892	-0.26%
2019/10/18	0	0.00	20	13.90	13.85	-20	1,968	-1.02%
2019/10/16	10	13.85	9	13.90	13.75	1	2,177	0.05%
2019/10/15	14	13.89	0	0.00	13.85	14	2,174	0.64%
2019/10/14	0	0.00	12	13.86	13.90	-12	2,178	-0.55%
2019/10/09	2	13.80	0	0.00	13.80	2	2,177	0.09%
2019/10/08	0	0.00	22	13.95	13.90	-22	2,177	-1.01%
2019/10/07	1	13.90	0	0.00	13.95	1	2,182	0.05%
2019/10/03	2	14.00	0	0.00	14.00	2	2,231	0.09%
2019/10/01	7	13.95	0	0.00	13.90	7	2,220	0.32%
2019/09/25	2	14.50	0	0.00	14.40	2	2,189	0.09%
2019/09/23	1	14.50	0	0.00	14.60	1	2,192	0.05%
2019/09/20	1	14.50	0	0.00	14.55	1	2,204	0.05%
2019/09/19	4	14.54	10	14.55	14.50	-6	2,230	-0.27%
2019/09/12	11	14.65	0	0.00	14.55	11	2,256	0.49%
2019/09/11	1	14.50	1	14.65	14.60	0	2,273	0.00%
2019/09/10	6	14.54	0	0.00	14.60	6	2,280	0.26%
2019/09/09	1	15.05	0	0.00	15.00	1	2,269	0.04%
2019/09/06	0	0.00	1	15.25	15.15	-1	2,239	-0.04%
2019/09/04	1	14.70	1	14.65	14.90	0	2,086	0.00%
2019/09/03	1	14.60	0	0.00	14.55	1	2,066	0.05%
2019/09/02	0	0.00	30	15.05	15.15	-30	2,022	-1.48%
2019/08/30	2	15.13	0	0.00	15.00	2	1,985	0.10%
2019/08/29	2	15.03	0	0.00	15.00	2	1,935	0.10%
2019/08/28	0	0.00	1	15.10	15.10	-1	1,922	-0.05%
2019/08/26	1	14.90	0	0.00	15.00	1	1,894	0.05%
2019/08/23	2	15.20	0	0.00	15.20	2	1,883	0.11%
2019/08/22	32	15.35	0	0.00	15.45	32	1,866	1.71%
2019/08/20	0	0.00	10	14.60	14.60	-10	1,709	-0.59%
2019/08/15	2	14.35	2	14.40	14.40	0	1,691	0.00%
2019/08/14	0	0.00	10	14.60	14.55	-10	1,695	-0.59%
2019/08/13	0	0.00	20	14.50	14.50	-20	1,691	-1.18%
2019/08/12	3	14.43	5	14.50	14.45	-2	1,702	-0.12%
2019/08/08	1	14.40	15	14.55	14.50	-14	1,712	-0.82%
2019/08/05	27	14.36	1	14.50	14.25	26	1,713	1.52%
2019/08/02	1	14.75	6	14.75	14.70	-5	1,720	-0.29%
2019/07/31	1	15.25	1	15.20	15.20	0	1,737	0.00%
2019/07/29	9	15.80	0	0.00	15.80	9	1,700	0.53%
2019/07/25	1	15.90	1	15.85	15.85	0	1,690	0.00%
2019/07/24	21	15.94	1	15.95	15.90	20	1,682	1.19%
2019/07/23	0	0.00	4	16.00	15.90	-4	1,684	-0.24%
2019/07/22	2	16.10	19	16.14	16.25	-17	1,687	-1.01%
2019/07/19	10	15.63	11	15.84	15.95	-1	1,571	-0.06%
2019/07/18	0	0.00	1	15.10	15.05	-1	1,376	-0.07%
2019/07/12	0	0.00	3	15.00	14.95	-3	1,474	-0.20%
2019/07/10	2	14.95	0	0.00	14.90	2	1,549	0.13%
2019/07/09	11	15.30	0	0.00	15.25	11	1,525	0.72%
2019/07/05	1	15.50	0	0.00	15.55	1	1,584	0.06%
2019/07/01	0	0.00	6	15.30	15.30	-6	1,929	-0.31%
2019/06/28	5	15.25	0	0.00	15.20	5	1,961	0.25%
2019/06/27	0	0.00	1	15.45	15.40	-1	1,991	-0.05%
2019/06/24	8	15.30	15	15.25	15.45	-7	2,036	-0.34%
2019/06/21	1	15.35	0	0.00	15.20	1	2,087	0.05%
2019/06/20	6	15.10	11	15.15	15.15	-5	2,110	-0.24%
2019/06/19	3	14.85	30	14.90	14.90	-27	2,195	-1.23%
2019/06/18	22	14.74	0	0.00	14.65	22	2,225	0.99%
2019/06/17	0	0.00	2	15.05	14.95	-2	2,248	-0.09%
2019/05/24	7	14.31	4	14.40	14.30	3	4,013	0.07%
2019/05/23	7	14.30	15	14.35	14.35	-8	4,100	-0.20%
2019/05/21	10	14.30	0	0.00	14.50	10	4,494	0.22%
2019/05/14	10	14.70	10	14.55	14.80	0	4,933	0.00%
2019/05/13	17	14.75	0	0.00	14.75	17	5,000	0.34%
2019/05/08	10	15.10	0	0.00	15.15	10	5,043	0.20%
2019/04/29	0	0.00	2	15.75	15.70	-2	5,376	-0.04%
2019/04/25	0	0.00	1	16.55	16.55	-1	5,869	-0.02%
2019/04/23	4	16.75	0	0.00	16.70	4	5,996	0.07%
2019/04/19	29	16.75	0	0.00	16.75	29	5,955	0.49%
2019/04/18	2	16.85	1	16.80	16.60	1	5,969	0.02%
2019/04/17	0	0.00	1	17.15	16.90	-1	6,070	-0.02%
2019/04/16	4	16.80	0	0.00	16.90	4	6,069	0.07%
2019/04/15	0	0.00	1	16.90	16.95	-1	6,050	-0.02%
2019/04/12	6	16.92	0	0.00	16.85	6	6,059	0.10%
2019/04/11	1	17.00	0	0.00	16.95	1	6,038	0.02%
2019/04/10	2	17.15	1	17.20	17.15	1	6,000	0.02%
2019/04/09	4	17.58	4	17.45	17.45	0	5,961	0.00%
2019/04/01	0	0.00	1	17.10	16.95	-1	5,653	-0.02%
2019/03/29	0	17.15	0	0.00	17.00	0	5,621	0.00%
2019/03/27	0	0.00	10	17.00	17.00	-10	5,597	-0.18%
2019/03/26	0	0.00	1	17.25	17.25	-1	5,591	-0.02%
2019/03/25	0	16.50	0	0.00	16.50	0	5,603	0.00%
2019/03/22	1	16.80	2	16.80	16.80	-1	5,608	-0.02%
2019/03/21	0	0.00	3	17.10	17.10	-3	5,529	-0.05%
2019/03/14	0	0.00	6	17.20	17.05	-6	5,335	-0.11%
2019/03/13	11	17.35	10	17.35	17.20	1	5,387	0.02%
2019/03/12	1	17.35	2	17.43	17.30	-1	5,382	-0.02%
2019/03/11	3	17.52	0	0.00	17.50	3	5,324	0.06%
2019/03/08	6	17.55	11	17.38	17.70	-5	5,130	-0.10%
2019/03/07	0	0.00	7	17.38	17.45	-7	4,952	-0.14%
2019/03/06	8	17.42	9	17.27	17.50	-1	4,694	-0.02%
2019/03/05	6	17.05	8	17.24	17.30	-2	4,615	-0.04%
2019/03/04	8	17.28	0	0.00	17.20	8	4,559	0.18%
2019/02/27	1	16.80	7	17.05	17.30	-6	4,536	-0.13%
2019/02/25	0	0.00	2	17.25	17.10	-2	4,736	-0.04%
2019/02/22	3	17.15	19	17.06	17.00	-16	4,708	-0.34%
2019/02/21	35	17.49	58	17.53	17.40	-23	4,642	-0.50%
2019/02/20	8	16.99	2	17.15	17.00	6	4,370	0.14%
2019/02/19	11	17.00	1	16.95	17.05	10	4,377	0.23%
2019/02/18	57	17.06	39	16.85	16.95	18	4,390	0.41%
2019/02/15	18	16.51	0	0.00	16.40	18	4,188	0.43%
2019/02/14	5	16.55	3	16.55	16.40	2	4,205	0.05%
2019/02/13	1	16.40	0	0.00	16.40	1	4,176	0.02%
2019/02/12	10	16.50	0	0.00	16.50	10	4,223	0.24%
2019/01/30	0	0.00	3	16.00	16.00	-3	4,672	-0.06%
2019/01/29	0	16.15	0	0.00	16.10	0	4,686	0.00%
2019/01/28	2	16.35	0	0.00	16.30	2	4,653	0.04%
2019/01/25	0	0.00	2	16.20	16.25	-2	4,598	-0.04%
2019/01/24	0	0.00	2	16.05	16.05	-2	4,606	-0.04%
2019/01/22	0	0.00	1	16.05	16.15	-1	4,643	-0.02%
2019/01/21	2	16.25	25	16.25	16.25	-23	4,648	-0.49%
2019/01/18	2	16.05	15	15.90	16.20	-13	4,708	-0.28%
2019/01/17	80	16.41	110	16.31	16.10	-30	4,661	-0.64%	大賣/
2019/01/16	0	0.00	2	16.05	16.20	-2	4,194	-0.05%
2019/01/11	1	15.55	0	0.00	15.40	1	4,133	0.02%
2019/01/10	6	15.55	60	15.50	15.45	-54	4,160	-1.30%
2019/01/08	0	0.00	6	15.55	15.75	-6	4,043	-0.15%
2019/01/04	4	14.50	1	14.80	14.65	3	4,107	0.07%
2019/01/03	10	15.13	0	0.00	15.10	10	4,168	0.24%
2019/01/02	2	15.45	0	0.00	15.20	2	4,197	0.05%
2018/12/28	0	0.00	9	15.31	15.50	-9	4,221	-0.21%
2018/12/27	2	15.20	0	0.00	15.15	2	4,285	0.05%
2018/12/25	2	15.35	0	0.00	15.40	2	4,515	0.04%
2018/12/22	2	15.60	0	0.00	15.55	2	4,537	0.04%
2018/12/21	2	15.55	0	0.00	15.55	2	4,645	0.04%
2018/12/19	1	15.90	0	0.00	15.90	1	4,649	0.02%
2018/12/18	5	16.11	1	16.00	16.00	4	4,647	0.09%
2018/12/17	0	0.00	5	16.21	16.35	-5	4,579	-0.11%
2018/12/12	2	15.78	0	0.00	15.90	2	4,684	0.04%
2018/12/11	0	0.00	2	15.63	15.55	-2	4,707	-0.04%
2018/12/10	2	15.63	0	0.00	15.40	2	4,788	0.04%
2018/12/07	2	15.88	2	15.80	15.85	0	4,800	0.00%
2018/12/06	2	16.35	1	16.40	15.75	1	4,785	0.02%
2018/12/05	0	0.00	12	16.31	16.45	-12	4,724	-0.25%
2018/12/04	1	16.70	2	16.70	16.60	-1	4,732	-0.02%
2018/12/03	11	16.69	12	16.75	16.80	-1	4,739	-0.02%
2018/11/29	4	16.55	53	16.52	16.30	-49	4,691	-1.04%
2018/11/28	3	16.40	7	16.46	16.55	-4	4,629	-0.09%
2018/11/27	0	0.00	2	16.25	16.30	-2	4,590	-0.04%
2018/11/26	0	0.00	4	16.30	16.10	-4	4,580	-0.09%
2018/11/23	0	0.00	1	16.15	16.15	-1	4,564	-0.02%
2018/11/22	37	16.37	93	16.60	16.00	-56	4,524	-1.24%
2018/11/21	0	0.00	5	16.21	16.35	-5	4,230	-0.12%
2018/11/19	2	15.88	2	16.00	16.10	0	4,250	0.00%
2018/11/16	29	16.26	0	0.00	15.90	29	4,344	0.67%
2018/11/15	0	0.00	3	15.85	16.05	-3	4,383	-0.07%
2018/11/14	4	15.50	0	0.00	15.45	4	4,296	0.09%
2018/11/13	2	15.10	0	0.00	15.45	2	4,290	0.05%
2018/11/12	32	15.46	2	15.60	15.40	30	4,246	0.71%
2018/11/08	4	16.05	19	16.13	15.85	-15	4,172	-0.36%
2018/11/07	0	0.00	1	15.20	15.20	-1	3,792	-0.03%
2018/11/06	30	14.85	0	0.00	14.75	30	3,838	0.78%
2018/11/05	0	0.00	1	14.90	14.85	-1	3,808	-0.03%
2018/11/01	1	14.80	0	0.00	14.90	1	4,126	0.02%
2018/10/31	10	14.70	11	14.71	14.85	-1	4,115	-0.02%
2018/10/29	1	14.30	0	0.00	14.10	1	4,281	0.02%
2018/10/25	0	0.00	3	14.10	13.90	-3	4,371	-0.07%
2018/10/24	0	0.00	2	14.50	14.55	-2	4,621	-0.04%
2018/10/23	2	14.60	0	0.00	14.55	2	4,671	0.04%
2018/10/22	7	14.83	5	14.75	14.80	2	4,795	0.04%
2018/10/19	5	14.15	2	14.35	14.50	3	4,891	0.06%
2018/10/18	2	14.75	0	0.00	14.50	2	4,889	0.04%
2018/10/17	0	0.00	7	14.50	14.50	-7	4,869	-0.14%
2018/10/16	2	14.30	0	0.00	14.35	2	4,870	0.04%
2018/10/12	5	14.31	2	14.40	14.50	3	4,880	0.06%
2018/10/11	13	14.00	2	14.15	13.95	11	4,801	0.23%
2018/10/09	15	15.50	0	0.00	15.45	15	4,771	0.31%
2018/10/08	6	15.78	15	15.87	15.70	-9	4,803	-0.19%
2018/10/05	2	16.00	0	0.00	15.90	2	4,931	0.04%
2018/10/04	5	16.78	1	16.70	16.55	4	4,861	0.08%
2018/10/03	10	16.75	0	0.00	16.75	10	4,697	0.21%
2018/10/01	0	0.00	6	16.53	16.60	-6	4,643	-0.13%
2018/09/28	1	16.50	3	16.43	16.40	-2	4,668	-0.04%
2018/09/27	2	16.15	1	16.25	16.25	1	4,584	0.02%
2018/09/26	2	16.13	2	16.25	16.10	0	4,585	0.00%
2018/09/25	0	0.00	7	16.16	16.20	-7	4,636	-0.15%
2018/09/20	2	16.00	0	0.00	15.85	2	4,654	0.04%
2018/09/18	4	16.21	2	16.70	15.95	2	4,677	0.04%
2018/09/17	2	16.00	1	16.35	16.50	1	4,602	0.02%
2018/09/14	0	0.00	2	16.20	16.20	-2	4,593	-0.04%
2018/09/12	10	15.65	0	0.00	15.65	10	4,625	0.22%
2018/09/10	5	15.60	1	15.60	15.60	4	4,896	0.08%
2018/09/07	53	15.92	1	15.85	15.85	52	4,937	1.05%
2018/09/06	1	16.20	1	16.15	16.15	0	4,966	0.00%
2018/09/04	2	16.48	0	0.00	16.50	2	5,545	0.04%
2018/08/28	2	16.78	2	16.98	16.70	0	6,330	0.00%
2018/08/27	3	16.60	2	16.75	16.90	1	6,357	0.02%
2018/08/24	2	16.53	2	16.75	16.75	0	6,536	0.00%
2018/08/23	3	16.95	0	0.00	16.80	3	7,265	0.04%
2018/08/22	10	16.90	2	16.98	17.00	8	7,204	0.11%
2018/08/20	11	16.06	1	16.05	16.05	10	7,257	0.14%
2018/08/15	20	16.20	0	0.00	16.25	20	7,885	0.25%
2018/08/14	2	16.43	2	16.55	16.60	0	7,950	0.00%
2018/08/13	71	16.51	1	16.85	16.15	70	8,002	0.87%
2018/08/09	0	0.00	5	17.57	17.60	-5	8,005	-0.06%
2018/08/08	6	17.88	0	0.00	17.90	6	8,109	0.07%
2018/08/07	0	0.00	1	17.50	17.70	-1	7,844	-0.01%
2018/08/06	0	0.00	50	17.10	17.25	-50	7,815	-0.64%
2018/08/03	36	17.32	39	17.36	17.30	-3	7,830	-0.04%
2018/08/01	22	18.72	0	0.00	18.75	22	7,752	0.28%
2018/07/31	8	18.36	3	18.65	18.45	5	7,600	0.07%
2018/07/27	2	17.95	0	0.00	18.00	2	7,388	0.03%
2018/07/26	2	18.33	4	18.48	18.45	-2	7,300	-0.03%
2018/07/23	1	17.55	0	0.00	17.35	1	7,456	0.01%
2018/07/20	1	17.90	1	17.95	17.80	0	7,471	0.00%
2018/07/16	0	0.00	1	18.15	18.40	-1	7,577	-0.01%
2018/07/12	0	0.00	2	17.38	17.40	-2	7,465	-0.03%
2018/07/11	0	0.00	40	17.15	17.10	-40	7,593	-0.53%
2018/07/10	0	0.00	1	17.20	17.40	-1	7,629	-0.01%
2018/07/09	1	17.00	1	17.00	17.00	0	7,671	0.00%
2018/07/06	10	16.80	0	0.00	16.90	10	7,682	0.13%
2018/07/05	2	17.20	0	0.00	17.05	2	7,766	0.03%
2018/07/04	0	0.00	1	17.30	17.30	-1	7,780	-0.01%
2018/07/03	7	17.40	0	0.00	17.30	7	7,802	0.09%
2018/06/29	0	0.00	1	18.40	18.35	-1	7,869	-0.01%
2018/06/28	5	18.44	4	18.44	18.50	1	7,857	0.01%
2018/06/27	5	18.35	7	18.39	18.35	-2	7,848	-0.03%
2018/06/26	40	18.30	1	18.20	18.15	39	7,840	0.50%
2018/06/25	3	18.30	6	18.40	18.25	-3	7,795	-0.04%
2018/06/21	0	0.00	3	18.25	18.35	-3	7,777	-0.04%
2018/06/20	0	0.00	41	18.70	18.65	-41	7,804	-0.53%
2018/06/19	8	19.52	3	19.42	19.35	5	7,776	0.06%
2018/06/15	1	19.45	0	0.00	19.45	1	7,652	0.01%
2018/06/13	7	19.43	7	19.29	19.20	0	7,617	0.00%
2018/06/12	64	19.92	126	19.95	19.65	-62	7,640	-0.81%	大賣/
2018/06/11	30	19.10	50	19.08	19.20	-20	7,535	-0.27%
2018/06/08	1	18.80	20	19.15	18.75	-19	7,467	-0.25%
2018/06/06	8	18.74	0	0.00	18.70	8	7,354	0.11%
2018/06/05	7	18.99	0	0.00	18.80	7	7,280	0.10%
2018/06/04	25	18.82	13	18.87	18.70	12	7,085	0.17%
2018/06/01	21	18.99	22	18.71	18.70	-1	7,041	-0.01%
2018/05/31	20	18.96	119	19.43	19.05	-99	6,878	-1.44%	大賣/
2018/05/28	3	18.40	15	17.95	18.40	-12	6,152	-0.20%
2018/05/25	0	0.00	41	18.15	17.90	-41	6,072	-0.68%
2018/05/24	1	18.10	0	0.00	18.15	1	6,076	0.02%
2018/05/23	26	18.85	123	19.20	18.25	-97	6,062	-1.60%	大賣/
2018/05/22	2	17.95	0	0.00	18.00	2	5,648	0.04%
2018/05/21	2	18.08	7	17.88	18.20	-5	5,674	-0.09%
2018/05/17	2	18.10	6	17.89	17.90	-4	5,848	-0.07%
2018/05/16	4	17.75	3	17.75	17.75	1	5,998	0.02%
2018/05/15	0	0.00	7	16.93	16.90	-7	5,972	-0.12%
2018/05/14	2	16.68	0	0.00	16.80	2	6,273	0.03%
2018/05/11	10	16.79	0	0.00	16.65	10	6,356	0.16%
2018/05/10	0	0.00	7	17.30	17.05	-7	6,398	-0.11%
2018/05/09	0	0.00	10	17.16	17.05	-10	6,669	-0.15%
2018/05/08	7	17.15	0	0.00	17.05	7	7,126	0.10%
2018/05/07	2	17.30	0	0.00	17.25	2	7,247	0.03%
2018/05/04	0	0.00	1	17.10	16.85	-1	7,311	-0.01%
2018/05/03	3	16.75	4	16.75	16.80	-1	7,359	-0.01%
2018/05/02	0	0.00	1	16.90	17.20	-1	7,486	-0.01%
2018/04/30	11	17.15	8	17.03	17.20	3	7,714	0.04%
2018/04/27	0	0.00	2	15.65	15.65	-2	7,843	-0.03%
2018/04/26	13	15.50	0	0.00	15.45	13	8,167	0.16%
2018/04/25	1	15.85	0	0.00	16.05	1	8,388	0.01%
2018/04/24	44	16.12	8	15.92	15.90	36	9,363	0.38%
2018/04/23	26	17.33	8	17.36	17.30	18	9,509	0.19%
2018/04/20	0	0.00	3	17.70	17.70	-3	9,901	-0.03%
2018/04/19	10	17.28	11	17.49	17.40	-1	10,585	-0.01%
2018/04/18	26	17.28	6	17.20	17.20	20	10,752	0.19%
2018/04/17	30	17.50	0	0.00	17.30	30	11,064	0.27%
2018/04/16	24	18.53	15	18.58	18.50	9	12,078	0.07%
2018/04/12	1	18.80	1	18.75	18.75	0	13,183	0.00%
2018/04/11	2	18.70	2	19.00	19.05	0	13,630	0.00%
2018/04/10	30	18.62	0	0.00	18.55	30	14,034	0.21%
2018/04/09	148	18.57	0	0.00	18.50	148	14,761	1.00%	大買/鉅額交易
2018/04/03	10	18.90	0	0.00	18.95	10	15,531	0.06%
2018/04/02	2	19.68	1	19.55	19.40	1	16,392	0.01%
2018/03/31	0	0.00	1	19.20	19.35	-1	17,581	-0.01%
2018/03/30	0	0.00	2	19.30	19.20	-2	18,764	-0.01%
2018/03/29	0	0.00	2	19.20	19.05	-2	19,849	-0.01%
2018/03/27	5	19.49	4	19.56	19.45	1	23,586	0.00%
2018/03/26	2	18.83	1	18.75	18.80	1	24,685	0.00%
2018/03/23	2	18.88	8	18.89	18.85	-6	24,766	-0.02%
2018/03/22	1	19.70	8	19.86	19.70	-7	24,810	-0.03%
2018/03/21	1	19.80	2	19.90	19.70	-1	24,960	0.00%
2018/03/20	1	19.75	3	20.15	19.90	-2	25,132	-0.01%
2018/03/19	2	20.30	10	20.35	20.35	-8	25,359	-0.03%
2018/03/16	12	20.56	2	20.50	20.40	10	25,671	0.04%
2018/03/15	19	20.99	57	20.97	21.05	-38	25,711	-0.15%
2018/03/14	2	20.12	0	0.00	20.00	2	25,456	0.01%
2018/03/13	1	20.00	0	0.00	20.00	1	25,529	0.00%
2018/03/12	60	19.19	0	0.00	19.05	60	25,509	0.24%
2018/03/09	6	19.65	2	19.65	19.80	4	25,555	0.02%
2018/03/08	33	19.99	8	19.94	19.80	25	26,390	0.09%
2018/03/07	0	0.00	1	19.90	19.55	-1	26,556	0.00%
2018/03/06	4	19.95	5	20.00	19.95	-1	26,747	0.00%
2018/03/05	4	19.75	0	0.00	19.50	4	27,371	0.01%
2018/03/02	11	19.97	3	20.10	20.00	8	27,547	0.03%
2018/02/27	5	20.80	13	21.04	20.75	-8	27,447	-0.03%
2018/02/26	1	21.05	0	0.00	20.90	1	27,442	0.00%
2018/02/23	0	0.00	21	21.45	21.35	-21	27,403	-0.08%
2018/02/22	3	21.07	2	21.30	21.15	1	27,350	0.00%
2018/02/21	5	21.05	46	21.08	21.00	-41	27,269	-0.15%
2018/02/12	4	20.10	0	0.00	20.15	4	27,185	0.01%
2018/02/09	23	18.88	1	18.85	20.00	22	27,102	0.08%
2018/02/08	15	20.24	3	20.55	19.80	12	26,868	0.04%
2018/02/07	5	21.30	6	21.53	20.85	-1	26,649	0.00%
2018/02/06	115	21.17	156	21.76	20.60	-41	26,524	-0.15%	大買/大賣/
2018/02/05	15	22.00	5	22.44	22.70	10	26,220	0.04%
2018/02/02	1	23.00	2	22.80	22.95	-1	26,176	0.00%
2018/02/01	34	23.89	40	23.68	23.25	-6	26,287	-0.02%
2018/01/31	20	23.68	24	23.68	23.75	-4	25,931	-0.02%
2018/01/30	6	22.65	9	23.01	22.60	-3	25,445	-0.01%
2018/01/29	35	22.52	16	22.58	22.60	19	25,338	0.07%
2018/01/26	8	22.69	0	0.00	22.65	8	25,313	0.03%
2018/01/25	81	22.93	56	23.24	22.70	25	25,384	0.10%
2018/01/24	11	23.00	13	23.33	23.50	-2	25,310	-0.01%
2018/01/23	7	22.85	4	23.04	22.60	3	25,059	0.01%
2018/01/22	19	23.21	66	23.26	23.35	-47	24,794	-0.19%
2018/01/19	13	23.62	52	23.71	23.90	-39	24,475	-0.16%
2018/01/18	92	24.45	54	25.22	23.70	38	24,277	0.16%
2018/01/17	21	24.40	10	24.42	24.40	11	23,460	0.05%
2018/01/16	106	24.26	17	24.40	24.20	89	23,261	0.38%	大買/
2018/01/15	12	24.33	23	24.46	24.90	-11	22,927	-0.05%
2018/01/12	3	23.53	14	23.65	23.45	-11	22,435	-0.05%
2018/01/11	14	23.47	0	0.00	23.30	14	22,256	0.06%
2018/01/10	19	24.70	30	24.55	24.00	-11	21,933	-0.05%
2018/01/09	11	23.73	20	23.88	24.45	-9	20,832	-0.04%
2018/01/08	23	23.54	5	23.18	23.10	18	20,237	0.09%
2018/01/05	21	23.92	44	24.02	23.90	-23	19,752	-0.12%
2018/01/04	13	23.90	79	23.87	23.70	-66	19,324	-0.34%
2018/01/03	100	23.98	330	24.21	23.60	-230	18,966	-1.21%	大賣/鉅額交易
2018/01/02	342	23.92	48	23.70	24.00	294	18,296	1.61%	大買/鉅額交易