富喬 (1815)-群益金鼎-彰化券商分點個股進出

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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	2	23.20	7.4	23.19	22.60	-5.4	14,277	-0.04%
2024/11/19	62	22.39	5	22.50	22.55	57	13,778	0.41%
2024/11/18	31	22.55	0	0.00	22.25	31	13,833	0.22%
2024/11/15	9	23.14	9	23.34	23.30	0	13,797	0.00%
2024/11/14	54	23.76	60	23.54	23.15	-6	13,810	-0.04%
2024/11/13	27	23.24	28	23.32	23.35	-1	13,594	-0.01%
2024/11/12	2	22.70	3	22.75	22.50	-1	13,492	-0.01%
2024/11/11	4	23.35	5	23.30	23.05	-1	13,505	-0.01%
2024/11/08	25.1	23.79	19	23.43	23.20	6.1	13,516	0.05%
2024/11/07	46.5	24.86	55	24.67	24.30	-8.5	13,335	-0.06%
2024/11/06	37	23.68	75	23.70	23.95	-38	12,702	-0.30%
2024/11/05	25	22.63	26	22.58	22.60	-1	11,920	-0.01%
2024/11/04	17.1	21.69	5	21.81	21.55	12.1	12,118	0.10%
2024/11/01	17	22.45	21	22.63	22.75	-4	12,020	-0.03%
2024/10/30	1	21.65	0	0.00	21.55	1	11,899	0.01%
2024/10/29	3	21.80	3	21.80	21.80	0	11,960	0.00%
2024/10/28	5	21.74	3	22.15	21.95	2	12,094	0.02%
2024/10/25	5	22.30	3	22.20	22.40	2	12,245	0.02%
2024/10/24	11	22.30	14	22.46	22.10	-3	12,499	-0.02%
2024/10/23	10	23.14	1	23.40	22.85	9	12,481	0.07%
2024/10/22	17	23.14	3	23.65	23.00	14	12,398	0.11%
2024/10/21	7	22.71	6.1	22.69	22.90	0.9	12,340	0.01%
2024/10/18	1	21.60	20.3	21.64	21.50	-19.3	12,369	-0.16%
2024/10/17	8	21.86	35.3	22.05	21.90	-27.3	12,613	-0.22%
2024/10/16	65	21.71	18	21.46	21.80	47	12,694	0.37%
2024/10/15	107	21.46	0	0.00	21.40	107	12,918	0.83%	大買/鉅額交易
2024/10/14	2.1	21.70	0	0.00	21.60	2.1	13,101	0.02%
2024/10/11	91	21.97	1	21.95	21.80	90	13,383	0.67%
2024/10/09	283	22.72	3	23.53	22.50	280	14,149	1.98%	大買/鉅額交易
2024/10/08	345	23.46	0	0.00	23.10	345	14,249	2.42%	大買/鉅額交易
2024/10/07	16	23.52	27	24.12	24.40	-11	14,204	-0.08%
2024/10/04	13	22.29	4	22.30	22.60	9	13,931	0.06%
2024/10/01	333	22.30	21	22.72	22.65	312	14,141	2.21%	大買/鉅額交易
2024/09/30	1	21.10	1	21.10	21.10	0	14,381	0.00%
2024/09/27	7	21.34	11	21.32	21.40	-4	14,912	-0.03%
2024/09/26	5	21.50	0	0.00	21.20	5	15,214	0.03%
2024/09/25	1	22.00	1	22.65	21.85	0	15,708	0.00%
2024/09/24	10	22.14	19	22.32	22.00	-9	15,968	-0.06%
2024/09/23	25	22.64	5	22.75	22.55	20	16,288	0.12%
2024/09/20	1	22.80	13	22.89	22.80	-12	16,738	-0.07%
2024/09/19	0	0.00	6	22.48	22.60	-6	17,629	-0.03%
2024/09/18	5	22.30	0	0.00	22.30	5	18,136	0.03%
2024/09/16	5	22.90	7	22.59	22.60	-2	18,740	-0.01%
2024/09/13	6	22.87	14	22.73	22.75	-8	19,402	-0.04%
2024/09/12	0	0.00	5	22.16	22.30	-5	20,376	-0.02%
2024/09/11	13	22.14	8	22.08	22.00	5	21,398	0.02%
2024/09/10	22	22.63	16	22.90	22.10	6	22,222	0.03%
2024/09/09	16	22.42	6	22.73	22.15	10	22,335	0.04%
2024/09/06	13	22.75	1	22.25	22.10	12	23,080	0.05%
2024/09/05	10	22.18	71	22.21	23.10	-61	23,236	-0.26%
2024/09/04	64.1	21.59	0	0.00	21.00	64.1	24,250	0.26%
2024/09/03	14	23.79	16	24.23	22.70	-2	25,737	-0.01%
2024/09/02	0	0.00	5	23.48	23.20	-5	27,035	-0.02%
2024/08/30	0	0.00	2	23.03	23.00	-2	30,142	-0.01%
2024/08/28	2	22.80	10	23.15	22.65	-8	32,680	-0.02%
2024/08/27	10	22.80	3	22.55	23.00	7	34,030	0.02%
2024/08/26	1	22.95	3	23.00	22.80	-2	37,791	-0.01%
2024/08/22	2	22.65	1	22.70	22.55	1	40,866	0.00%
2024/08/20	4	23.40	6	23.54	23.20	-2	44,996	0.00%
2024/08/19	0	0.00	6	23.50	22.90	-6	48,394	-0.01%
2024/08/16	2	22.85	2	22.95	22.80	0	51,231	0.00%
2024/08/15	2	22.30	21	21.74	22.15	-19	52,049	-0.04%
2024/08/14	15	22.51	13	21.90	21.85	2	52,099	0.00%
2024/08/13	2	22.80	5	22.75	22.25	-3	52,362	-0.01%
2024/08/12	13	22.45	17	22.60	22.45	-4	52,421	-0.01%
2024/08/09	22	21.76	5	21.71	21.65	17	52,382	0.03%
2024/08/08	1	21.65	0	0.00	21.50	1	52,696	0.00%
2024/08/07	0	0.00	219	21.07	21.85	-219	52,719	-0.42%	大賣/鉅額交易
2024/08/06	23	19.23	1	20.00	19.90	22	52,807	0.04%
2024/08/05	8.2	20.80	3	21.07	20.80	5.2	52,989	0.01%
2024/08/02	13.1	23.41	5	23.10	23.10	8.1	53,502	0.02%
2024/08/01	8	24.13	23	24.14	24.20	-15	53,631	-0.03%
2024/07/31	10	23.68	9	23.86	23.70	1	53,718	0.00%
2024/07/30	8	22.54	8	22.73	23.10	0	53,877	0.00%
2024/07/29	8	23.02	18	22.58	22.30	-10	53,709	-0.02%
2024/07/26	12	23.32	1	23.45	23.55	11	53,570	0.02%
2024/07/23	4	24.09	6	24.24	24.05	-2	53,672	0.00%
2024/07/22	16	24.11	18	24.05	23.90	-2	53,644	0.00%
2024/07/19	29	24.66	31.7	24.77	24.60	-2.7	53,471	-0.01%
2024/07/18	39	25.18	12	25.15	25.05	27	53,229	0.05%
2024/07/17	7	25.98	20	26.00	25.90	-13	52,992	-0.02%
2024/07/16	3	26.20	151	26.57	25.90	-148	52,954	-0.28%	大賣/鉅額交易
2024/07/15	16	26.04	8	26.11	26.25	8	52,785	0.02%
2024/07/12	118.1	26.63	105	26.75	26.45	13.1	52,564	0.02%	大買/大賣/
2024/07/11	45	26.92	56	26.99	26.85	-11	52,291	-0.02%
2024/07/10	8	25.89	16	25.97	26.00	-8	51,514	-0.02%
2024/07/09	17	25.26	14	25.33	25.55	3	51,368	0.01%
2024/07/08	34	26.03	26	25.90	25.65	8	51,394	0.02%
2024/07/05	8	26.18	10	26.31	26.15	-2	50,943	0.00%
2024/07/04	56	25.74	5	25.85	25.75	51	50,683	0.10%
2024/07/03	11	26.21	19	26.39	26.40	-8	50,211	-0.02%
2024/07/02	18	25.75	8	25.93	25.35	10	49,820	0.02%
2024/07/01	37	26.41	38	26.67	25.80	-1	49,648	0.00%
2024/06/28	18	25.58	16	25.87	25.70	2	49,591	0.00%
2024/06/27	12	25.61	16	25.40	25.50	-4	49,996	-0.01%
2024/06/26	21	25.25	16.1	25.30	25.10	5	50,182	0.01%
2024/06/25	70	25.79	9	25.28	25.40	61	50,087	0.12%
2024/06/24	45	27.43	32	27.05	26.95	13	49,090	0.03%
2024/06/21	23.7	27.09	33.2	27.60	27.80	-9.5	48,866	-0.02%
2024/06/20	8	27.31	38	27.39	27.45	-30	48,692	-0.06%
2024/06/19	404	27.46	381.5	28.01	26.60	22.5	48,037	0.05%	大買/大賣/
2024/06/18	68	27.27	53	27.52	27.40	15	47,002	0.03%
2024/06/17	43	26.81	53	26.86	27.00	-10	46,160	-0.02%
2024/06/14	24	26.13	11	26.06	25.80	13	45,328	0.03%
2024/06/13	44	26.26	38	26.34	26.45	6	44,875	0.01%
2024/06/12	49	27.85	30	27.84	27.50	19	44,116	0.04%
2024/06/11	165	27.96	36	27.57	27.25	129	43,671	0.30%	大買/鉅額交易
2024/06/07	73	27.41	23	28.43	29.25	50	42,736	0.12%
2024/06/06	226	27.22	83	27.73	27.35	143	41,509	0.34%	大買/鉅額交易
2024/06/05	54.7	27.87	58	28.24	27.90	-3.3	40,207	-0.01%
2024/06/04	17	26.89	31	27.23	26.50	-14	38,171	-0.04%
2024/06/03	38	25.91	30	26.28	26.70	8	39,606	0.02%
2024/05/31	43	26.28	22	26.11	25.80	21	39,344	0.05%
2024/05/30	100.3	27.49	103	27.81	25.85	-2.8	38,928	-0.01%	大賣/
2024/05/29	20	26.10	24.7	26.75	27.65	-4.7	35,492	-0.01%
2024/05/28	33	25.49	49.1	25.48	25.15	-16.1	34,567	-0.05%
2024/05/27	107.2	24.70	33	24.62	24.25	74.2	33,740	0.22%	大買/
2024/05/24	47	24.77	68.3	25.17	25.90	-21.3	32,349	-0.07%
2024/05/23	62.4	24.76	185.3	24.53	24.75	-122.9	30,231	-0.41%	大賣/鉅額交易
2024/05/22	78.3	22.53	170.7	23.17	23.70	-92.5	27,289	-0.34%	大賣/
2024/05/21	20	20.25	150.1	20.58	21.55	-130.1	24,903	-0.52%	大賣/鉅額交易
2024/05/20	27	19.73	41.1	19.52	19.60	-14.1	24,137	-0.06%
2024/05/17	12	19.86	190	19.81	19.80	-178	24,733	-0.72%	大賣/鉅額交易
2024/05/16	134	19.48	140.2	19.69	19.45	-6.2	25,065	-0.02%	大買/大賣/
2024/05/15	5	19.30	23	19.38	19.25	-18	25,893	-0.07%
2024/05/14	150	19.70	151	20.04	19.20	-1	25,923	0.00%	大買/大賣/
2024/05/13	15	19.65	23	19.45	19.55	-8	25,479	-0.03%
2024/05/10	44	19.37	9	19.22	19.40	35	25,298	0.14%
2024/05/09	150	19.66	158	19.80	19.15	-8	25,066	-0.03%	大買/大賣/
2024/05/08	31	19.11	31.2	19.43	19.70	-0.2	24,452	0.00%
2024/05/07	3.2	18.52	2	18.93	18.70	1.2	23,851	0.01%
2024/05/06	9	18.53	7.1	18.59	18.40	1.9	23,658	0.01%
2024/05/03	22	18.23	27	18.52	18.50	-5	23,475	-0.02%
2024/05/02	2	18.10	5	18.10	18.10	-3	23,185	-0.01%
2024/04/30	4	18.43	0.5	18.25	18.20	3.5	23,158	0.02%
2024/04/29	4	18.18	40	18.22	18.50	-36	23,017	-0.16%
2024/04/26	0	0.00	3	17.75	17.50	-3	22,859	-0.01%
2024/04/25	7	17.49	0	0.00	17.35	7	22,854	0.03%
2024/04/23	3	16.98	0	0.00	17.15	3	22,852	0.01%
2024/04/22	4	17.03	2	17.10	16.90	2	22,841	0.01%
2024/04/19	9	17.69	20	18.00	17.70	-11	22,844	-0.05%
2024/04/18	20	18.50	1	18.25	18.15	19	22,748	0.08%
2024/04/17	1	18.70	10	18.50	18.50	-9	22,774	-0.04%
2024/04/16	5	17.47	0.2	17.78	17.90	4.8	22,771	0.02%
2024/04/15	3	18.60	7	19.10	18.50	-4	22,633	-0.02%
2024/04/12	13	19.32	8	19.29	19.30	5	22,678	0.02%
2024/04/11	0	0.00	20	18.80	18.65	-20	22,334	-0.09%
2024/04/10	6	19.12	1	19.10	18.90	5	22,284	0.02%
2024/04/09	0	0.00	3	19.03	19.05	-3	22,220	-0.01%
2024/04/08	6	18.62	2.1	18.50	18.50	3.9	22,011	0.02%
2024/04/03	2	19.00	0	0.00	18.90	2	21,879	0.01%
2024/04/02	41.1	19.67	3.5	19.60	19.30	37.6	21,729	0.17%
2024/04/01	5.5	19.55	19	19.71	20.05	-13.5	21,214	-0.06%
2024/03/29	63	18.88	24	18.86	18.70	39	20,485	0.19%
2024/03/28	0	0.00	1	18.70	18.15	-1	19,945	-0.01%
2024/03/27	0	0.00	1	18.10	18.10	-1	19,583	-0.01%
2024/03/25	6	18.55	22	18.04	18.40	-16	19,458	-0.08%
2024/03/22	6	17.11	3	17.50	17.50	3	19,380	0.02%
2024/03/21	10	17.25	2.2	17.34	17.30	7.9	19,416	0.04%
2024/03/20	15.5	17.07	3	17.40	16.95	12.5	19,512	0.06%
2024/03/19	2.1	17.55	0	0.00	17.35	2.1	19,547	0.01%
2024/03/18	0.1	17.30	2	17.65	17.65	-1.9	19,956	-0.01%
2024/03/15	17	17.69	13	17.51	17.45	4	19,928	0.02%
2024/03/14	11	17.81	4	17.80	17.70	7	19,964	0.04%
2024/03/13	11	17.95	32	17.81	17.90	-21	19,813	-0.11%
2024/03/12	119	18.40	3	18.27	18.35	116	19,529	0.59%	大買/鉅額交易
2024/03/11	3	19.02	4	19.30	18.70	-1	19,084	-0.01%
2024/03/08	22	19.01	85	19.11	18.75	-63	18,736	-0.34%
2024/03/07	132	21.54	62.1	20.62	20.00	69.9	17,682	0.40%	大買/
2024/03/06	16	20.37	48.1	21.03	21.50	-32.1	14,861	-0.22%
2024/03/05	141	18.85	22	19.48	19.55	119	13,947	0.85%	大買/鉅額交易
2024/03/04	2	18.75	25	19.00	18.60	-23	12,976	-0.18%
2024/03/01	11	18.71	1	18.85	18.55	10	12,730	0.08%
2024/02/29	17	18.63	20	18.95	19.10	-3	12,721	-0.02%
2024/02/27	10	17.78	4	18.08	17.75	6	12,094	0.05%
2024/02/26	8	17.61	15	17.63	17.65	-7	11,846	-0.06%
2024/02/23	19	17.76	5	17.83	17.80	14	12,086	0.12%
2024/02/22	12	17.19	3.2	17.75	17.55	8.8	11,838	0.07%
2024/02/21	15	17.26	3	17.30	17.10	12	11,577	0.10%
2024/02/20	18	17.20	45	17.42	17.15	-27	11,881	-0.23%
2024/02/19	40	16.96	64	17.03	17.20	-24	11,745	-0.20%
2024/02/16	22	16.45	24	16.48	16.55	-2	11,485	-0.02%
2024/02/15	5	15.00	12	15.26	15.70	-7	10,811	-0.06%
2024/02/05	0	0.00	9	14.60	14.50	-9	10,946	-0.08%
2024/02/01	9	14.55	0	0.00	14.55	9	11,806	0.08%
2024/01/31	22	14.70	0	0.00	14.65	22	13,007	0.17%
2024/01/30	3	14.77	1	14.75	14.70	2	14,820	0.01%
2024/01/29	106	14.85	34	14.75	14.85	72	16,248	0.44%	大買/
2024/01/26	48	14.46	0	0.00	14.40	48	17,749	0.27%
2024/01/25	10	14.70	4	14.90	14.50	6	18,945	0.03%
2024/01/24	0	0.00	2	14.90	14.75	-2	19,442	-0.01%
2024/01/23	6	14.62	0	0.00	14.70	6	19,809	0.03%
2024/01/22	0	0.00	72	14.55	14.70	-72	20,175	-0.36%
2024/01/19	67	14.11	12	14.19	14.40	55	20,316	0.27%
2024/01/18	3	14.10	44	14.17	14.05	-41	20,619	-0.20%
2024/01/17	2	14.23	52	14.37	14.20	-50	21,008	-0.24%
2024/01/16	42	14.61	0	0.00	14.50	42	21,150	0.20%
2024/01/15	0	0.00	8	14.75	14.70	-8	21,172	-0.04%
2024/01/12	12	14.69	10	14.70	14.70	2	21,193	0.01%
2024/01/11	1	14.80	28	15.03	15.00	-27	21,331	-0.13%
2024/01/10	1	14.60	0	0.00	14.65	1	21,839	0.00%
2024/01/09	27	15.04	62	14.84	14.90	-35	22,077	-0.16%
2024/01/08	42	14.99	24	15.07	14.90	18	22,383	0.08%
2024/01/05	46	15.64	132	15.42	15.40	-86	22,668	-0.38%	大賣/
2024/01/04	18	15.65	11	16.05	15.70	7	22,910	0.03%
2024/01/03	46	15.88	91	15.94	15.95	-45	23,241	-0.19%
2024/01/02	5	15.70	8	15.71	15.75	-3	23,555	-0.01%
2023/12/29	27	15.71	16	15.86	15.65	11	24,677	0.04%
2023/12/28	42	15.73	9	15.86	15.70	33	25,052	0.13%
2023/12/27	5	15.97	14	16.00	15.85	-9	26,143	-0.03%
2023/12/26	12.3	15.70	46	15.83	15.90	-33.7	27,277	-0.12%
2023/12/25	21	15.69	22	15.94	15.60	-1	27,719	0.00%
2023/12/22	9	15.78	21	16.01	15.75	-12	28,070	-0.04%
2023/12/21	7	15.85	4	15.85	15.85	3	29,221	0.01%
2023/12/20	125	15.92	1	15.60	16.10	124	29,835	0.42%	大買/鉅額交易
2023/12/19	14	15.88	0	0.00	16.05	14	29,725	0.05%
2023/12/18	3	16.75	1	17.15	16.70	2	29,512	0.01%
2023/12/15	4	17.11	13	17.28	16.90	-9	29,470	-0.03%
2023/12/14	13	17.66	30	17.90	17.50	-17	29,626	-0.06%
2023/12/13	12	17.27	102	17.13	17.30	-90	29,449	-0.31%	大賣/
2023/12/12	0	0.00	21	16.75	16.45	-21	28,909	-0.07%
2023/12/11	13	16.42	86	16.22	16.60	-73	28,815	-0.25%
2023/12/08	63	15.90	15	16.10	15.90	48	28,449	0.17%
2023/12/07	46	16.26	11	16.60	16.15	35	28,249	0.12%
2023/12/06	25	16.47	12	16.54	16.45	13	28,170	0.05%
2023/12/05	16	16.27	82	16.31	16.20	-66	28,100	-0.23%
2023/12/04	17.1	16.80	3	17.05	16.70	14.1	27,955	0.05%
2023/12/01	18	16.87	3.3	16.81	16.80	14.7	27,854	0.05%
2023/11/30	16	16.88	0	0.00	16.90	16	27,796	0.06%
2023/11/29	72	17.06	3	17.22	17.00	69	27,799	0.25%
2023/11/28	49	17.00	54	17.08	17.00	-5	27,820	-0.02%
2023/11/27	61	17.11	19	17.02	16.90	42	27,708	0.15%
2023/11/24	52	17.68	8	17.59	17.35	44	27,310	0.16%
2023/11/22	2	17.78	29	17.71	17.80	-27	26,697	-0.10%
2023/11/21	41	17.82	33	17.41	17.45	8	26,274	0.03%
2023/11/20	38	17.05	3	17.50	17.60	35	25,943	0.13%
2023/11/17	36	17.25	34	17.35	17.10	2	25,629	0.01%
2023/11/16	41	17.55	69	17.62	17.60	-28	25,102	-0.11%
2023/11/15	69	16.99	3	16.88	16.85	66	24,494	0.27%
2023/11/14	15	17.71	0	0.00	17.25	15	24,061	0.06%
2023/11/13	17	17.37	1	17.65	17.50	16	23,797	0.07%
2023/11/10	93	17.95	41	18.02	17.85	52	23,475	0.22%
2023/11/09	15	18.22	1	18.50	18.00	14	23,155	0.06%
2023/11/08	50	18.67	26	19.05	18.65	24	22,550	0.11%
2023/11/07	27	19.94	60	19.67	20.05	-33	21,376	-0.15%
2023/11/06	18	19.38	44.3	19.81	20.10	-26.3	19,591	-0.13%
2023/11/03	33	18.38	41.1	18.64	18.30	-8.1	18,201	-0.04%
2023/11/02	38.1	18.03	59.5	18.05	18.45	-21.4	16,724	-0.13%
2023/11/01	11	15.98	2	15.90	16.80	9	15,569	0.06%
2023/10/31	55	17.20	36	17.56	16.85	19	15,105	0.13%
2023/10/30	5	17.25	15	17.27	17.15	-10	14,863	-0.07%
2023/10/27	9	16.52	22	17.04	16.45	-13	14,678	-0.09%
2023/10/26	5	16.83	41.1	17.00	16.85	-36.1	15,175	-0.24%
2023/10/25	2	16.10	18	17.16	17.00	-16	15,654	-0.10%
2023/10/24	2	15.93	6	15.85	16.00	-4	15,633	-0.03%
2023/10/23	5.1	15.58	0	0.00	15.45	5.1	15,534	0.03%
2023/10/20	13	14.87	7	14.88	15.40	6	15,676	0.04%
2023/10/19	8	15.41	2	15.60	15.30	6	15,536	0.04%
2023/10/18	23.1	15.59	2	16.35	15.35	21.1	15,377	0.14%
2023/10/17	21	17.31	35.5	17.21	17.00	-14.5	14,881	-0.10%
2023/10/16	2	17.95	11	17.85	17.85	-9	14,547	-0.06%
2023/10/13	6	17.78	6	17.93	17.80	0	14,190	0.00%
2023/10/12	8.1	17.45	1	17.30	17.30	7.1	13,699	0.05%
2023/10/11	7	17.73	42.3	17.43	17.40	-35.3	13,402	-0.26%
2023/10/06	2	18.10	15	18.25	18.00	-13	13,036	-0.10%
2023/10/05	94	18.91	87.2	18.52	18.25	6.8	12,622	0.05%
2023/10/04	0	0.00	38	17.58	18.10	-38	11,474	-0.33%
2023/10/03	71	18.50	47.1	18.32	18.15	23.9	11,078	0.22%
2023/10/02	0.1	16.85	93.5	18.03	18.15	-93.4	9,968	-0.94%
2023/09/28	41.4	16.61	93.1	16.50	16.50	-51.6	8,793	-0.59%
2023/09/27	110	15.64	135	15.31	16.25	-25	8,305	-0.30%	大買/大賣/
2023/09/26	64.2	16.19	199.3	16.41	15.35	-135.1	7,907	-1.71%	大賣/鉅額交易
2023/09/25	83	16.15	280.2	16.48	16.40	-197.2	6,728	-2.93%	大賣/鉅額交易
2023/09/22	11.1	15.24	2.2	15.18	15.30	8.9	6,055	0.15%
2023/09/21	0	15.00	45.1	15.01	15.45	-45.1	5,909	-0.76%
2023/09/20	61	14.87	41	15.05	14.90	20	5,729	0.35%
2023/09/19	22	15.19	4	15.20	15.15	18	5,659	0.32%
2023/09/18	41	14.49	4	14.50	14.70	37	5,341	0.69%
2023/09/15	4	13.80	0	0.00	13.75	4	5,252	0.08%
2023/09/14	2	13.95	0.1	13.90	13.85	1.9	5,279	0.04%
2023/09/12	2	13.80	1	13.75	13.65	1	5,789	0.02%
2023/09/11	0	0.00	2	13.70	13.70	-2	6,115	-0.03%
2023/09/08	1	14.10	0	0.00	14.00	1	6,104	0.02%
2023/09/07	0	0.00	6	14.14	14.00	-6	6,156	-0.10%
2023/09/06	0	0.00	7	14.55	14.45	-7	6,268	-0.11%
2023/09/05	3	14.30	9	14.33	14.30	-6	6,443	-0.09%
2023/09/04	2	14.20	3	14.15	14.10	-1	6,445	-0.02%
2023/09/01	8	13.73	3	13.93	13.90	5	6,487	0.08%
2023/08/31	3	13.53	0	0.00	13.30	3	6,578	0.05%
2023/08/30	0	0.00	1.1	13.59	13.50	-1.1	6,672	-0.02%
2023/08/29	18	12.94	1	13.00	13.00	17	6,602	0.26%
2023/08/28	5	12.80	0	0.00	12.85	5	6,590	0.08%
2023/08/25	3	13.17	4	13.14	13.15	-1	6,574	-0.02%
2023/08/24	21	13.46	5	13.40	13.40	16	6,564	0.24%
2023/08/23	4	13.30	0	0.00	13.30	4	6,554	0.06%
2023/08/22	1	13.10	0.4	13.25	13.10	0.7	6,548	0.01%
2023/08/21	0.4	13.35	15	13.30	13.25	-14.7	6,538	-0.22%
2023/08/18	0	0.00	7	13.70	13.25	-7	6,527	-0.11%
2023/08/17	11.1	12.87	0	0.00	13.60	11.1	6,478	0.17%
2023/08/15	30	13.13	0	0.00	13.15	30	6,429	0.47%
2023/08/14	21	12.87	0	0.00	12.90	21	6,405	0.33%
2023/08/11	12	13.40	0	0.00	13.30	12	6,366	0.19%
2023/08/08	0	0.00	1	14.60	14.55	-1	6,195	-0.02%
2023/08/07	0.1	14.85	0.3	14.97	14.85	-0.2	6,125	0.00%
2023/08/04	2	14.95	1	14.75	14.95	1	6,057	0.02%
2023/08/02	20	15.18	2.1	14.89	14.75	17.9	5,986	0.30%
2023/08/01	1.3	15.73	1.1	15.54	15.45	0.2	5,812	0.00%
2023/07/31	15.3	16.17	94.4	15.69	15.40	-79.1	5,603	-1.41%
2023/07/28	49.1	15.10	23.2	15.72	15.70	25.9	4,896	0.53%
2023/07/27	35	14.67	13	14.65	14.80	22	4,056	0.54%
2023/07/26	13.1	13.97	5	13.92	13.80	8.1	3,641	0.22%
2023/07/25	3.5	13.98	3	13.42	14.25	0.5	3,526	0.01%
2023/07/21	1	13.00	0	0.00	13.10	1	3,258	0.03%
2023/07/20	29	12.99	17.1	13.21	13.40	11.9	3,226	0.37%
2023/07/19	42	12.82	1	13.00	12.65	41	3,089	1.33%
2023/07/18	12	12.70	0	0.00	12.65	12	3,082	0.39%
2023/07/17	6	12.75	6	13.05	12.95	0	3,057	0.00%
2023/07/14	5	12.85	0	0.00	12.70	5	3,040	0.16%
2023/07/13	6.1	12.90	5	12.70	12.70	1.1	3,029	0.04%
2023/07/12	4	13.05	0	0.00	12.85	4	3,005	0.13%
2023/07/11	1	13.20	0	0.00	13.05	1	2,987	0.03%
2023/07/10	1	13.10	0	0.00	12.95	1	2,976	0.03%
2023/07/06	0	0.00	1	13.70	13.65	-1	2,898	-0.03%
2023/07/05	10	13.70	3	13.75	13.65	7	2,878	0.24%
2023/07/04	3	13.55	0.1	13.70	13.65	2.9	2,863	0.10%
2023/07/03	1	13.70	0	0.00	13.60	1	2,834	0.04%
2023/06/27	8	13.40	0	0.00	13.35	8	2,751	0.29%
2023/06/21	2	13.90	0	0.00	13.95	2	2,669	0.07%
2023/06/19	5	13.80	0	0.00	13.85	5	2,604	0.19%
2023/06/16	16	14.50	29	14.37	14.30	-13	2,527	-0.51%
2023/06/15	30	14.38	15	14.18	14.65	15	2,095	0.71%
2023/06/14	6	13.40	14	13.33	13.35	-8	1,764	-0.45%
2023/06/13	1	13.40	10	13.35	13.45	-9	1,774	-0.51%
2023/06/12	10	13.85	20	13.85	13.85	-10	1,721	-0.58%
2023/06/09	21	14.05	27	13.89	13.95	-6	1,563	-0.38%
2023/06/08	31	13.24	0	0.00	13.15	31	1,317	2.35%
2023/06/07	1	13.45	3	13.45	13.50	-2	1,277	-0.16%
2023/06/06	2	13.58	2	13.35	13.40	0	1,162	0.00%
2023/06/05	10	12.46	8.2	12.64	12.95	1.8	961	0.18%
2023/05/26	14	12.21	0	0.00	12.05	14	920	1.52%
2023/05/25	5	12.25	0	0.00	12.20	5	940	0.53%
2023/05/15	15.1	11.80	0	0.00	11.80	15.1	906	1.67%
2023/05/11	2	11.68	0	0.00	11.65	2	931	0.21%
2023/05/10	1.1	11.80	0	0.00	11.80	1.1	952	0.11%
2023/05/08	1	12.00	0	0.00	11.95	1	971	0.10%
2023/05/05	0	0.00	1	11.95	12.00	-1	985	-0.10%
2023/05/04	2	11.85	0	0.00	11.85	2	991	0.20%
2023/05/03	10	11.85	0	0.00	11.90	10	1,009	0.99%
2023/04/28	5	11.80	0	0.00	11.75	5	1,099	0.45%
2023/04/27	8	11.64	0	0.00	11.70	8	1,106	0.72%
2023/04/25	2	11.75	0	0.00	11.70	2	1,102	0.18%
2023/04/24	5	11.85	5	11.80	11.90	0	1,107	0.00%
2023/04/21	0	0.00	3	11.85	11.75	-3	1,135	-0.26%
2023/04/18	0.1	12.25	0	0.00	12.15	0.1	1,225	0.00%
2023/04/17	3	12.20	0	0.00	12.25	3	1,263	0.24%
2023/04/14	21	12.25	0	0.00	12.15	21	1,260	1.67%
2023/04/13	21	12.18	0	0.00	12.15	21	1,254	1.67%
2023/04/12	10	12.05	0	0.00	12.05	10	1,245	0.80%
2023/04/11	20	11.96	0	0.00	11.95	20	1,247	1.60%
2023/03/31	0.1	12.25	0	0.00	12.15	0.1	1,237	0.01%
2023/03/30	3	12.15	0	0.00	12.10	3	1,236	0.24%
2023/03/29	15	12.10	0	0.00	12.10	15	1,244	1.21%
2023/03/24	1	12.25	0	0.00	12.20	1	1,247	0.08%
2023/03/23	1.2	12.19	1	12.20	12.20	0.2	1,248	0.02%
2023/03/22	10	12.08	0	0.00	12.00	10	1,230	0.81%
2023/03/21	5	12.00	0	0.00	11.95	5	1,219	0.41%
2023/03/20	3	11.80	0	0.00	11.75	3	1,209	0.25%
2023/03/17	11	11.90	5	11.80	11.80	6	1,202	0.50%
2023/03/16	20	11.79	0	0.00	11.75	20	1,226	1.63%
2023/03/15	5	12.35	0.8	12.20	12.15	4.2	1,205	0.35%
2023/03/14	6	12.16	0	0.00	12.20	6	1,189	0.50%
2023/03/13	5	12.20	0	0.00	12.30	5	1,190	0.42%
2023/03/10	45	12.57	0	0.00	12.45	45	1,185	3.80%
2023/03/08	0	12.90	0	0.00	12.85	0	1,198	0.00%
2023/03/07	0	12.90	3	12.80	12.90	-3	1,192	-0.25%
2023/03/03	10	12.50	1	12.45	12.50	9	1,164	0.77%
2023/03/02	4	12.55	8	12.45	12.45	-4	1,152	-0.35%
2023/03/01	2	12.78	0	0.00	12.75	2	1,113	0.18%
2023/02/24	8	12.82	5	12.85	12.70	3	1,103	0.27%
2023/02/23	1	12.85	3	12.80	12.70	-2	1,088	-0.18%
2023/02/21	30	12.70	0	0.00	12.70	30	1,090	2.75%
2023/02/20	0.2	12.75	0	0.00	12.65	0.2	1,117	0.02%
2023/02/15	1	12.40	0	0.00	12.35	1	1,735	0.06%
2023/02/14	3	12.55	0	0.00	12.45	3	1,732	0.17%
2023/02/09	8	12.75	0	0.00	12.65	8	1,766	0.45%
2023/02/08	5	12.75	10	12.70	12.75	-5	1,774	-0.28%
2023/02/02	0	0.00	1	12.55	12.55	-1	1,852	-0.05%
2023/02/01	3	12.50	0	0.00	12.45	3	1,842	0.16%
2023/01/31	1	12.45	20	12.40	12.45	-19	1,829	-1.04%
2023/01/30	10	12.20	13	12.20	12.20	-3	1,798	-0.17%
2023/01/17	0	0.00	20	12.30	12.15	-20	1,741	-1.15%
2023/01/12	0	0.00	5	12.40	12.40	-5	1,734	-0.29%
2023/01/11	2	12.40	0	0.00	12.40	2	1,726	0.12%
2023/01/10	0	0.00	24	12.34	12.30	-24	1,701	-1.41%
2023/01/09	10	12.70	6	12.35	12.60	4	1,687	0.24%
2023/01/06	35	12.37	0	0.00	12.35	35	1,633	2.14%
2023/01/05	27	12.05	3.1	12.18	12.30	23.9	1,630	1.47%
2023/01/04	29	11.81	0	0.00	11.80	29	1,603	1.81%
2022/12/29	0	0.00	20	11.60	11.60	-20	1,696	-1.18%
2022/12/21	4	11.85	0	0.00	11.70	4	1,808	0.22%
2022/12/20	2	12.10	0	0.00	11.80	2	1,823	0.11%
2022/12/16	10	12.25	2	12.15	12.20	8	1,873	0.43%
2022/12/15	13	12.33	0	0.00	12.35	13	1,879	0.69%
2022/12/13	0	0.00	12.1	12.10	12.10	-12.1	1,887	-0.64%
2022/12/12	1	12.05	0	0.00	12.05	1	1,900	0.05%
2022/12/08	5	12.50	5	12.30	12.30	0	1,940	0.00%
2022/12/06	0	0.00	7	12.71	12.50	-7	1,962	-0.36%
2022/12/05	17	12.85	4	12.80	12.80	13	1,990	0.65%
2022/12/02	21	12.80	0	0.00	12.80	21	2,010	1.04%
2022/12/01	4	12.79	3	12.75	12.75	1	2,017	0.05%
2022/11/30	13	12.75	0	13.10	12.60	13	2,042	0.64%
2022/11/24	1	12.60	10	12.65	12.45	-9	2,215	-0.41%
2022/11/23	0	0.00	40	12.58	12.55	-40	2,270	-1.76%
2022/11/22	2	12.40	0	0.00	12.40	2	2,317	0.09%
2022/11/18	0	0.00	0.1	12.73	12.40	-0.1	2,577	0.00%
2022/11/17	1	12.70	7	12.65	12.65	-6	2,755	-0.22%
2022/11/16	0	0.00	3	12.65	12.70	-3	3,224	-0.09%
2022/11/15	20.2	12.79	12.1	12.85	12.80	8.1	3,479	0.23%
2022/11/14	0.1	12.20	6.8	12.11	12.20	-6.7	3,002	-0.22%
2022/11/09	0	0.00	4	12.06	12.05	-4	2,994	-0.13%
2022/11/08	13	12.31	10	12.20	12.05	3	2,989	0.10%
2022/11/03	0	12.10	0.3	12.00	12.00	-0.3	2,969	-0.01%
2022/11/02	53	12.09	0.1	12.20	12.20	52.9	2,971	1.78%
2022/10/31	0.1	11.30	0	0.00	11.30	0.1	2,898	0.00%
2022/10/24	2	11.20	0	0.00	11.20	2	2,910	0.07%
2022/10/20	0	0.00	2	11.10	11.20	-2	2,907	-0.07%
2022/10/19	2	11.55	0	0.00	11.40	2	2,907	0.07%
2022/10/17	0	0.00	0.2	11.10	11.35	-0.2	2,904	-0.01%
2022/10/14	0.5	11.55	1.1	11.47	11.45	-0.7	2,898	-0.02%
2022/10/13	0	0.00	3	11.25	11.10	-3	2,895	-0.10%
2022/10/03	3	12.35	0	0.00	12.25	3	2,786	0.11%
2022/09/30	0	0.00	3	12.00	12.30	-3	2,791	-0.11%
2022/09/29	0.1	12.20	0	0.00	12.20	0.1	2,779	0.00%
2022/09/28	1	12.25	0	0.00	12.05	1	2,764	0.04%
2022/09/19	0	0.00	3	13.65	13.50	-3	2,652	-0.11%
2022/09/16	1	13.85	4	13.75	13.75	-3	2,639	-0.11%
2022/09/15	2.1	13.80	0	0.00	13.80	2.1	2,630	0.08%
2022/09/14	4	13.63	0	0.00	13.80	4	2,607	0.15%
2022/09/13	2	13.80	0	0.00	13.70	2	2,560	0.08%
2022/09/06	0	0.00	1	14.30	14.00	-1	2,487	-0.04%
2022/09/05	1	14.30	3	14.15	14.00	-2	2,440	-0.08%
2022/09/02	4	14.45	0	0.00	14.30	4	2,395	0.17%
2022/09/01	4	14.46	5	14.73	14.40	-1	2,360	-0.04%
2022/08/31	8	14.57	1	14.55	14.40	7	2,322	0.30%
2022/08/30	4	14.66	3	14.65	14.65	1	2,278	0.04%
2022/08/29	5	13.93	14	14.04	14.10	-9	2,221	-0.41%
2022/08/26	20	14.63	3	14.98	14.50	17	2,174	0.78%
2022/08/25	4	14.53	6	14.78	14.55	-2	2,019	-0.10%
2022/08/24	4	14.96	3	15.15	14.90	1	1,928	0.05%
2022/08/23	26	14.81	30.4	14.88	15.25	-4.4	1,757	-0.25%
2022/08/22	1	14.65	8	14.88	15.10	-7	1,276	-0.55%
2022/08/19	14	13.21	8	13.56	13.75	6	990	0.61%
2022/08/17	0	0.00	1	12.45	12.45	-1	843	-0.12%
2022/08/16	1	12.50	0	0.00	12.50	1	856	0.12%
2022/08/15	5	12.55	0	0.00	12.50	5	916	0.55%
2022/08/10	0	0.00	1	12.40	12.45	-1	917	-0.11%
2022/08/09	0	0.00	6.1	12.19	12.20	-6.1	916	-0.66%
2022/08/08	1	13.10	0	0.00	13.10	1	897	0.11%
2022/08/05	3	12.87	2	12.90	12.90	1	883	0.11%
2022/08/03	2	12.75	0	0.00	12.65	2	940	0.21%
2022/08/02	1	12.80	0.2	12.85	12.80	0.9	959	0.09%
2022/08/01	1	12.85	1	12.85	12.85	0	962	0.00%
2022/07/22	0	0.00	0.2	12.90	12.85	-0.2	988	-0.02%
2022/07/21	0	0.00	1	12.85	12.95	-1	1,024	-0.10%
2022/07/18	0	0.00	2	12.55	12.55	-2	1,060	-0.19%
2022/07/15	2	12.35	3	12.38	12.35	-1	1,068	-0.09%
2022/07/13	1	11.95	1	11.95	11.95	0	1,059	0.00%
2022/07/12	1	11.65	0	0.00	11.70	1	1,074	0.09%
2022/07/08	0	0.00	1	12.55	12.55	-1	1,086	-0.09%
2022/07/07	2	12.05	1	12.25	12.30	1	1,084	0.09%
2022/07/01	8	12.48	0	0.00	12.15	8	1,158	0.69%
2022/06/23	1	12.75	1.4	12.81	12.75	-0.4	1,155	-0.04%
2022/06/22	0	0.00	0	12.95	12.85	0	1,149	0.00%
2022/06/17	3	13.13	0	0.00	13.25	3	1,143	0.26%
2022/06/16	3.2	13.62	0.6	13.60	13.45	2.6	1,137	0.23%
2022/06/14	1	13.80	1	13.80	13.75	0	1,147	0.00%
2022/06/13	0	0.00	1	13.90	13.75	-1	1,154	-0.09%
2022/06/09	0	0.00	2	14.50	14.50	-2	1,145	-0.17%
2022/06/08	0.1	14.55	0	0.00	14.45	0.1	1,140	0.00%
2022/06/06	0	0.00	3	14.45	14.45	-3	1,165	-0.26%
2022/06/02	0	0.00	6	14.30	14.35	-6	1,212	-0.50%
2022/06/01	3	14.30	0	0.00	14.30	3	1,242	0.24%
2022/05/31	0	0.00	6	14.25	14.25	-6	1,241	-0.48%
2022/05/30	0	0.00	3	14.00	14.00	-3	1,226	-0.24%
2022/05/27	15	13.74	0	0.00	13.70	15	1,220	1.23%
2022/05/19	0	0.00	1	13.75	14.10	-1	1,230	-0.08%
2022/05/13	0	0.00	1	13.80	13.65	-1	1,258	-0.08%
2022/05/11	6.2	13.88	2	13.75	13.95	4.2	1,257	0.33%
2022/05/10	1	13.45	1	13.45	13.40	0	1,211	0.00%
2022/05/09	2	12.75	0	0.00	12.70	2	1,217	0.16%
2022/05/05	2	13.40	0	0.00	13.45	2	1,280	0.16%
2022/04/29	3	13.37	2	13.30	13.30	1	1,386	0.07%
2022/04/27	0	0.00	1	13.00	12.95	-1	1,527	-0.07%
2022/04/25	3	13.52	0	0.00	13.55	3	1,504	0.20%
2022/04/13	2	14.10	0	0.00	14.20	2	1,823	0.11%
2022/04/12	1	14.00	0	0.00	14.00	1	1,840	0.05%
2022/04/11	1	14.20	0	0.00	14.15	1	1,838	0.05%
2022/04/08	6	15.00	52	15.00	14.95	-46	1,821	-2.53%
2022/03/28	0	15.25	0	0.00	15.30	0	2,647	0.00%
2022/03/23	0	0.00	13	15.50	15.50	-13	2,844	-0.46%
2022/03/22	12	15.25	1	15.40	15.40	11	2,854	0.39%
2022/03/21	0	0.00	1	15.25	15.15	-1	2,848	-0.04%
2022/03/16	5	14.85	0	0.00	14.70	5	2,908	0.17%
2022/03/10	0	0.00	2	14.83	14.70	-2	3,009	-0.07%
2022/03/09	0	0.00	1	14.35	14.40	-1	3,008	-0.03%
2022/03/08	1	14.30	0	0.00	14.05	1	3,030	0.03%
2022/03/03	1	15.55	0	0.00	15.55	1	3,027	0.03%
2022/03/02	0	0.00	2	15.45	15.50	-2	3,094	-0.06%
2022/03/01	2	15.60	0	0.00	15.55	2	3,106	0.06%
2022/02/24	5	15.50	0	0.00	15.35	5	3,139	0.16%
2022/02/18	0	0.00	2	16.03	16.00	-2	3,261	-0.06%
2022/02/17	1	16.10	4	16.14	16.10	-3	3,306	-0.09%
2022/02/11	2	16.10	1	16.05	16.10	1	3,542	0.03%
2022/02/09	0	0.00	11	16.21	16.20	-11	3,685	-0.30%
2022/02/08	11	16.12	0	0.00	16.30	11	3,731	0.29%
2022/01/26	0	0.00	2	15.30	15.25	-2	3,840	-0.05%
2022/01/25	0	0.00	1	15.40	15.30	-1	3,894	-0.03%
2022/01/24	2	15.60	0	0.00	15.60	2	3,948	0.05%
2022/01/21	8	16.18	1	15.90	15.85	7	3,977	0.18%
2022/01/14	1	15.45	0	0.00	15.40	1	3,978	0.03%
2022/01/13	3	15.67	0	0.00	15.70	3	3,988	0.08%
2022/01/12	2	15.70	0	0.00	15.60	2	3,989	0.05%
2022/01/11	3	16.03	0	0.00	15.95	3	3,956	0.08%
2022/01/06	0	0.00	0.1	16.85	16.80	-0.1	3,801	0.00%
2022/01/05	0	0.00	3	17.25	17.05	-3	3,808	-0.08%
2022/01/03	0	0.00	12	17.15	17.15	-12	3,926	-0.31%
2021/12/30	7	17.41	0	0.00	17.35	7	3,917	0.18%
2021/12/29	8	17.49	6	17.50	17.55	2	3,904	0.05%
2021/12/28	22	17.75	65	17.64	17.55	-43	3,915	-1.10%
2021/12/27	9	17.83	1	17.70	17.60	8	3,838	0.21%
2021/12/24	5	17.72	11	17.76	17.75	-6	3,823	-0.16%
2021/12/23	69	17.22	17	17.36	17.50	52	3,647	1.43%
2021/12/22	1	16.70	0	0.00	16.65	1	3,446	0.03%
2021/12/21	14	16.91	15	16.77	16.80	-1	3,452	-0.03%
2021/12/16	2	16.70	0	0.00	16.70	2	3,370	0.06%
2021/12/14	0	0.00	5	16.40	16.35	-5	3,397	-0.15%
2021/12/13	1	16.90	100	16.77	16.85	-99	3,396	-2.91%
2021/12/10	1	16.75	27	16.75	16.70	-26	3,421	-0.76%
2021/12/09	12	17.08	7	17.29	16.95	5	3,564	0.14%
2021/12/08	24	16.93	0	0.00	16.90	24	3,531	0.68%
2021/12/07	5	16.76	12	16.80	16.70	-7	3,534	-0.20%
2021/12/06	8	16.50	5	16.58	16.50	3	3,541	0.08%
2021/12/03	7	16.50	10	16.60	16.50	-3	3,587	-0.08%
2021/12/02	1	16.50	0	0.00	16.50	1	3,645	0.03%
2021/12/01	10	16.90	1	16.95	17.00	9	3,734	0.24%
2021/11/30	0	0.00	4	16.88	16.80	-4	3,812	-0.10%
2021/11/29	3	16.35	1	16.45	16.45	2	4,014	0.05%
2021/11/26	6	16.60	6	16.60	16.50	0	4,006	0.00%
2021/11/25	3	17.10	8	17.00	17.00	-5	3,982	-0.13%
2021/11/24	6	17.05	6	17.10	17.05	0	4,026	0.00%
2021/11/23	6	17.24	0	0.00	17.05	6	4,150	0.14%
2021/11/22	0	17.15	1	17.35	17.35	-1	4,173	-0.02%
2021/11/18	1	17.40	20	17.63	17.30	-19	4,239	-0.45%
2021/11/17	3	17.72	24	17.74	17.70	-21	4,225	-0.50%
2021/11/16	10	17.64	8	17.63	17.65	2	4,243	0.05%
2021/11/15	0	0.00	11	17.30	17.40	-11	4,261	-0.26%
2021/11/12	22	17.00	7	16.90	16.85	15	4,330	0.35%
2021/11/11	11	17.18	0	0.00	17.05	11	4,370	0.25%
2021/11/10	17	17.33	8	17.05	17.15	9	4,484	0.20%
2021/11/09	16	17.55	0	0.00	17.40	16	4,502	0.36%
2021/11/08	2	17.75	0	0.00	17.60	2	4,568	0.04%
2021/11/05	0	0.00	2	18.10	18.00	-2	4,646	-0.04%
2021/11/04	0	0.00	29	18.02	18.10	-29	4,774	-0.61%
2021/11/03	2	17.25	18	17.35	17.45	-16	4,854	-0.33%
2021/11/02	16	17.49	10	17.15	17.10	6	4,964	0.12%
2021/11/01	0	0.00	2	17.78	17.75	-2	5,329	-0.04%
2021/10/28	2	17.45	1	17.40	17.20	1	5,445	0.02%
2021/10/27	0	0.00	5	17.42	17.45	-5	5,501	-0.09%
2021/10/26	0	0.00	1	17.20	17.05	-1	5,607	-0.02%
2021/10/25	0	0.00	2	16.90	16.95	-2	5,665	-0.04%
2021/10/22	1	16.55	0	0.00	16.70	1	5,910	0.02%
2021/10/21	0	0.00	22	16.90	16.75	-22	6,125	-0.36%
2021/10/20	3	16.68	0	0.00	16.65	3	6,452	0.05%
2021/10/19	0	0.00	24	16.65	16.65	-24	6,633	-0.36%
2021/10/15	0	0.00	33	16.33	16.30	-33	7,289	-0.45%
2021/10/14	7	15.91	1	15.90	15.95	6	7,987	0.08%
2021/10/13	8	16.21	95	16.12	15.80	-87	9,817	-0.89%
2021/10/12	13	16.48	6	16.43	16.40	7	10,840	0.06%
2021/10/08	4	16.78	25	16.55	16.50	-21	11,146	-0.19%
2021/10/07	0	0.00	3	16.08	16.15	-3	11,810	-0.03%
2021/10/06	0	0.00	1	16.10	15.75	-1	12,842	-0.01%
2021/10/05	1	15.35	41	15.88	15.90	-40	13,688	-0.29%
2021/10/04	5	16.15	5	15.40	15.30	0	14,065	0.00%
2021/10/01	5	16.35	111	16.06	16.10	-106	14,220	-0.75%	大賣/鉅額交易
2021/09/30	34	16.36	6	16.75	16.90	28	14,256	0.20%
2021/09/29	1	16.05	12	16.05	16.10	-11	14,340	-0.08%
2021/09/28	0	16.75	0	0.00	16.55	0	14,468	0.00%
2021/09/27	1	17.00	8	16.97	16.90	-7	14,605	-0.05%
2021/09/24	1	16.50	11	16.61	16.50	-10	15,241	-0.07%
2021/09/23	30	16.51	25	16.26	16.30	5	16,449	0.03%
2021/09/22	2	16.55	5	16.71	16.50	-3	16,610	-0.02%
2021/09/17	5	16.90	11	16.99	16.95	-6	16,646	-0.04%
2021/09/16	12	16.82	0	0.00	16.80	12	16,749	0.07%
2021/09/15	1	16.95	13	16.96	17.00	-12	16,918	-0.07%
2021/09/14	3	17.65	0	0.00	17.25	3	16,939	0.02%
2021/09/13	2	17.50	2	17.55	17.35	0	16,899	0.00%
2021/09/10	14	17.36	0	17.21	17.40	14	17,022	0.08%
2021/09/09	3	16.75	1	17.25	17.20	2	17,165	0.01%
2021/09/08	3	16.92	0	0.00	16.80	3	17,542	0.02%
2021/09/07	14	17.46	6	17.38	17.30	8	17,970	0.04%
2021/09/06	7	18.05	0	0.00	17.95	7	18,412	0.04%
2021/09/03	20	18.25	10	18.42	18.65	10	18,383	0.05%
2021/09/02	26	18.20	5	18.95	17.95	21	18,369	0.11%
2021/09/01	0	0.00	25	18.46	18.40	-25	18,229	-0.14%
2021/08/31	3	18.30	21	18.30	18.35	-18	18,318	-0.10%
2021/08/30	7	18.31	1	18.40	18.20	6	18,425	0.03%
2021/08/27	6	18.48	3	18.45	18.45	3	18,560	0.02%
2021/08/26	2	18.00	0.1	17.90	17.95	1.9	18,675	0.01%
2021/08/25	0	0.00	6	17.86	17.85	-6	18,932	-0.03%
2021/08/24	1	17.20	2	17.70	17.15	-1	19,399	-0.01%
2021/08/23	9.1	17.33	2	17.40	17.55	7.1	19,527	0.04%
2021/08/20	1	17.15	2	16.73	16.80	-1	19,654	-0.01%
2021/08/19	3	16.93	1	16.80	16.60	2	19,635	0.01%
2021/08/18	0	0.00	1	17.10	17.45	-1	19,653	-0.01%
2021/08/17	3	16.62	8	17.36	16.60	-5	19,759	-0.03%
2021/08/16	5	17.10	36	16.94	17.15	-31	19,891	-0.16%
2021/08/13	12	17.85	32	18.02	17.70	-20	19,846	-0.10%
2021/08/12	5	18.30	18	18.31	18.50	-13	19,825	-0.07%
2021/08/11	54	17.93	10	18.65	17.75	44	19,934	0.22%
2021/08/10	303	18.98	276	18.46	18.50	27	19,900	0.14%	大買/大賣/
2021/08/09	150	19.60	147	19.19	19.15	3	19,943	0.02%	大買/大賣/
2021/08/06	40	20.23	9	20.29	20.25	31	19,949	0.16%
2021/08/05	58	20.75	55	20.39	20.30	3	19,989	0.02%
2021/08/04	16	20.20	1	20.05	20.05	15	19,862	0.08%
2021/08/03	9	20.19	33	20.25	20.35	-24	20,052	-0.12%
2021/08/02	3	19.95	5	20.02	19.90	-2	20,683	-0.01%
2021/07/30	4	19.73	41	19.78	19.55	-37	20,729	-0.18%
2021/07/29	12	19.06	12	19.30	19.45	0	21,289	0.00%
2021/07/28	59	19.47	67	19.27	19.05	-8	21,425	-0.04%
2021/07/27	26	20.23	24	20.09	20.05	2	21,746	0.01%
2021/07/26	50	20.41	28	20.50	20.50	22	22,086	0.10%
2021/07/23	14	20.01	12	19.93	19.90	2	22,585	0.01%
2021/07/22	59	20.18	35	19.83	19.75	24	23,754	0.10%
2021/07/21	86	20.48	5	20.34	20.25	81	23,812	0.34%
2021/07/20	30	20.32	20	20.60	20.25	10	23,934	0.04%
2021/07/19	46	22.00	65	21.92	21.60	-19	24,076	-0.08%
2021/07/16	37	21.04	54	21.07	21.20	-17	22,754	-0.07%
2021/07/15	62	20.02	69	20.32	20.05	-7	21,952	-0.03%
2021/07/14	2	20.43	23	20.56	20.50	-21	22,085	-0.10%
2021/07/13	26	20.23	31	20.25	20.30	-5	21,705	-0.02%
2021/07/12	417	19.61	37	19.92	19.80	380	21,564	1.76%	大買/鉅額交易
2021/07/09	31	18.43	45.3	18.59	18.65	-14.3	21,327	-0.07%
2021/07/08	4	17.95	63	18.35	18.30	-59	21,891	-0.27%
2021/07/07	20	18.01	1	17.95	17.80	19	22,305	0.09%
2021/07/06	0	0.00	13	18.02	18.00	-13	22,345	-0.06%
2021/07/05	2	18.05	3	18.05	17.90	-1	22,277	0.00%
2021/07/02	12	17.73	28	17.71	17.75	-16	22,289	-0.07%
2021/07/01	199	18.29	64	18.76	17.95	135	22,217	0.61%	大買/鉅額交易
2021/06/30	59	18.81	80	18.65	19.10	-21	21,774	-0.10%
2021/06/29	30	17.44	57	17.60	17.40	-27	20,731	-0.13%
2021/06/28	75	17.50	3	17.53	17.45	72	20,543	0.35%
2021/06/25	5	17.53	22	17.58	17.35	-17	20,572	-0.08%
2021/06/24	1	17.95	14	17.77	17.80	-13	20,498	-0.06%
2021/06/23	0	0.00	2	17.15	17.10	-2	20,335	-0.01%
2021/06/22	9	17.01	6	17.03	16.80	3	20,331	0.01%
2021/06/21	10	16.66	12	16.86	17.30	-2	20,393	-0.01%
2021/06/18	26	17.42	6	17.43	17.25	20	20,451	0.10%
2021/06/17	5	17.73	10	17.83	17.60	-5	20,516	-0.02%
2021/06/16	17	17.86	2	17.60	17.60	15	20,182	0.07%
2021/06/15	22	18.43	37	18.34	18.90	-15	19,832	-0.08%
2021/06/11	1	17.50	6	17.58	17.50	-5	19,478	-0.03%
2021/06/09	16	17.48	9	17.46	17.35	7	19,537	0.04%
2021/06/08	19	17.45	6	17.52	17.60	13	19,508	0.07%
2021/06/07	2	17.03	4	17.01	17.20	-2	19,494	-0.01%
2021/06/04	1	17.45	8	17.58	17.20	-7	19,551	-0.04%
2021/06/03	6	17.56	2	17.73	17.60	4	19,543	0.02%
2021/06/02	7	17.43	9	17.49	17.35	-2	19,703	-0.01%
2021/06/01	23	17.53	6	17.87	17.30	17	19,431	0.09%
2021/05/31	0	0.00	3	16.98	17.30	-3	18,922	-0.02%
2021/05/28	7	15.69	20	15.68	15.75	-13	18,847	-0.07%
2021/05/27	3	15.05	0	0.00	15.00	3	18,863	0.02%
2021/05/26	10	15.01	7	15.14	15.20	3	18,919	0.02%
2021/05/25	8	15.01	13	15.03	15.00	-5	18,877	-0.03%
2021/05/24	12	14.64	6	14.62	14.50	6	18,717	0.03%
2021/05/21	2	14.18	4	14.08	14.30	-2	18,654	-0.01%
2021/05/20	6	13.85	17	14.06	13.80	-11	18,791	-0.06%
2021/05/19	19	14.14	10	14.15	14.30	9	18,771	0.05%
2021/05/18	45	12.80	41	13.40	13.85	4	18,580	0.02%
2021/05/17	6	12.52	11	12.70	12.60	-5	18,479	-0.03%
2021/05/14	4	14.35	3	14.53	13.85	1	18,270	0.01%
2021/05/13	1	14.50	7	14.24	14.30	-6	18,274	-0.03%
2021/05/12	31	14.69	7	14.80	14.70	24	18,110	0.13%
2021/05/11	19	16.86	102	16.26	16.25	-83	17,807	-0.47%	大賣/
2021/05/10	27	18.30	15	17.98	17.85	12	17,521	0.07%
2021/05/07	0	0.00	26	17.53	17.75	-26	16,779	-0.15%
2021/05/06	15	17.62	10	18.00	17.65	5	16,665	0.03%
2021/05/05	26	17.83	4	18.20	17.40	22	15,975	0.14%
2021/05/04	22	17.68	6	17.69	17.65	16	15,747	0.10%
2021/05/03	5	19.37	38	18.99	18.70	-33	15,167	-0.22%
2021/04/29	72	21.35	42	20.63	20.60	30	14,623	0.21%
2021/04/28	45	21.12	34.3	21.02	21.50	10.8	13,783	0.08%
2021/04/27	24.3	19.71	13	19.69	19.55	11.3	12,486	0.09%
2021/04/26	18	20.08	10	20.05	19.85	8	12,077	0.07%
2021/04/23	27	19.86	22	19.91	20.05	5	11,698	0.04%
2021/04/22	3	20.03	11	19.23	18.50	-8	10,985	-0.07%
2021/04/21	15	19.39	12	19.63	19.55	3	10,504	0.03%
2021/04/20	35	19.33	41	19.29	19.35	-6	10,322	-0.06%
2021/04/19	37	18.84	42	18.93	18.60	-5	9,886	-0.05%
2021/04/16	35	19.03	25	18.68	18.80	10	9,570	0.10%
2021/04/15	88	17.73	79	17.79	17.65	9	8,716	0.10%
2021/04/14	71	16.52	70	16.75	17.80	1	8,193	0.01%
2021/04/13	32	16.78	31	16.83	16.20	1	7,368	0.01%
2021/04/09	1	15.80	2	15.80	15.75	-1	6,699	-0.01%
2021/04/08	5	16.10	2	16.20	16.00	3	6,641	0.05%
2021/04/07	39	16.05	38	15.94	15.95	1	6,502	0.02%
2021/04/06	2	15.85	3	15.90	16.05	-1	6,540	-0.02%
2021/04/01	1	15.85	0	0.00	15.60	1	6,452	0.02%
2021/03/31	0	0.00	19	15.45	15.50	-19	6,663	-0.29%
2021/03/30	5	15.75	2	15.70	15.70	3	6,813	0.04%
2021/03/29	0	0.00	2.2	15.65	15.60	-2.2	6,931	-0.03%
2021/03/25	0.2	15.25	2	15.30	15.35	-1.8	7,371	-0.02%
2021/03/24	6	15.46	9	15.39	15.40	-3	7,412	-0.04%
2021/03/23	29	16.11	5	16.01	15.90	24	7,296	0.33%
2021/03/22	0	0.00	8.6	16.30	16.55	-8.6	7,130	-0.12%
2021/03/19	0.1	15.35	1	15.55	15.70	-0.9	6,955	-0.01%
2021/03/18	0.6	15.25	1	15.25	15.55	-0.5	6,926	-0.01%
2021/03/17	2.5	15.17	4	15.20	15.20	-1.5	6,898	-0.02%
2021/03/16	1.5	15.30	1	15.35	15.35	0.5	6,830	0.01%
2021/03/15	1	15.25	3	15.62	15.20	-2	6,826	-0.03%
2021/03/12	3	15.65	2	15.80	15.60	1	6,816	0.01%
2021/03/11	3	15.70	3	15.73	15.80	0	6,959	0.00%
2021/03/10	6	16.51	6	16.05	15.90	0	7,090	0.00%
2021/03/09	1	15.80	1	15.90	16.20	0	6,928	0.00%
2021/03/08	45	15.89	52	15.99	16.10	-7	6,818	-0.10%
2021/03/03	0	0.00	0	15.45	15.50	0	6,724	0.00%
2021/03/02	1	15.60	0	0.00	15.35	1	6,835	0.01%
2021/02/25	5	15.22	0	0.00	15.20	5	6,730	0.07%
2021/02/24	8	15.18	1	15.35	15.25	7	6,896	0.10%
2021/02/23	1	15.50	1	15.25	15.15	0	7,074	0.00%
2021/02/22	10	15.15	20	15.18	15.50	-10	7,203	-0.14%
2021/02/18	0	0.00	1	14.05	13.90	-1	7,081	-0.01%
2021/02/17	5	14.10	0	0.00	14.00	5	7,042	0.07%
2021/02/04	10	13.82	0	0.00	13.70	10	6,960	0.14%
2021/02/03	0	0.00	3	13.45	13.55	-3	6,739	-0.04%
2021/02/01	25	13.01	25	12.90	13.05	0	6,712	0.00%
2021/01/29	4	13.40	5	13.75	13.25	-1	6,696	-0.01%
2021/01/28	0	0.00	54	13.36	13.55	-54	6,690	-0.81%
2021/01/27	43	13.07	34	13.33	13.15	9	6,639	0.14%
2021/01/26	3	12.85	0	0.00	13.00	3	6,605	0.05%
2021/01/25	5	12.85	5	13.05	13.10	0	6,596	0.00%
2021/01/22	0	0.00	23	13.10	13.15	-23	6,589	-0.35%
2021/01/21	3	12.85	129	12.57	12.65	-126	6,576	-1.92%	大賣/鉅額交易
2021/01/20	54	13.11	0	0.00	12.75	54	6,535	0.83%
2021/01/18	152	13.22	14	13.26	13.20	138	6,453	2.14%	大買/鉅額交易
2021/01/15	0	0.00	2	13.80	13.40	-2	6,369	-0.03%
2021/01/14	1	13.85	0	0.00	13.85	1	6,231	0.02%
2021/01/13	3	13.65	15	13.48	13.65	-12	6,188	-0.19%
2021/01/12	2	13.25	151	13.26	13.20	-149	6,107	-2.44%	大賣/鉅額交易
2021/01/11	2	13.70	78	13.70	13.65	-76	6,038	-1.26%
2021/01/08	33	13.42	0	0.00	13.20	33	5,978	0.55%
2021/01/07	28	13.55	0	0.00	13.50	28	5,927	0.47%
2021/01/06	92.7	13.76	48	13.81	13.50	44.7	5,813	0.77%
2021/01/05	91	14.67	0	0.00	14.40	91	5,649	1.61%
2021/01/04	49	14.84	0	0.00	14.80	49	5,587	0.88%
2020/12/28	25	15.33	22	15.35	15.40	3	5,360	0.06%
2020/12/25	12	15.09	14	14.97	15.50	-2	5,217	-0.04%
2020/12/24	6	14.96	2	14.85	14.80	4	4,812	0.08%
2020/12/23	6	14.42	28	14.40	14.75	-22	4,628	-0.48%
2020/12/22	34	14.94	20	14.40	13.85	14	4,436	0.32%
2020/12/21	1	14.25	1	14.15	14.20	0	4,017	0.00%
2020/12/18	1	13.85	1	14.00	13.95	0	3,947	0.00%
2020/12/17	1	13.50	1	13.65	13.75	0	3,858	0.00%
2020/12/14	2	13.58	2	13.60	13.90	0	3,829	0.00%
2020/12/11	1	14.05	0	0.00	13.45	1	3,798	0.03%
2020/12/10	1	14.20	6	14.17	13.95	-5	3,724	-0.13%
2020/12/09	6	13.88	3	13.97	14.05	3	3,645	0.08%
2020/12/08	2	13.98	1	14.30	14.10	1	3,601	0.03%
2020/12/07	0	0.00	19	14.10	14.50	-19	3,506	-0.54%
2020/12/04	14	13.86	12	13.55	13.85	2	3,347	0.06%
2020/12/01	0	0.00	10	13.05	13.00	-10	3,129	-0.32%
2020/11/30	0	0.00	5	13.11	13.10	-5	3,062	-0.16%
2020/11/27	11	13.04	213	13.20	12.90	-202	3,003	-6.73%	大賣/鉅額交易
2020/11/26	4	13.07	1	13.05	13.05	3	2,870	0.10%
2020/11/24	0	0.00	7	12.25	12.25	-7	2,622	-0.27%
2020/11/23	2	12.30	1	12.50	12.50	1	2,535	0.04%
2020/11/20	0	0.00	0.3	11.95	12.00	-0.3	2,320	-0.01%
2020/11/19	1	11.70	1	11.50	11.50	0	2,083	0.00%
2020/11/18	6	10.49	0	0.00	11.20	6	1,788	0.34%
2020/11/09	0	0.00	0	10.10	10.05	0	1,674	0.00%
2020/11/05	1	10.15	1	10.25	10.30	0	1,753	0.00%
2020/10/06	0	0.00	0.8	10.40	10.40	-0.8	2,015	-0.04%
2020/09/22	0	0.00	2	10.65	10.60	-2	2,205	-0.09%
2020/09/18	1	11.05	1	10.80	10.80	0	2,127	0.00%
2020/09/11	0	0.00	2	10.70	10.65	-2	2,258	-0.09%
2020/09/10	0	0.00	3	11.20	10.90	-3	2,297	-0.13%
2020/09/09	1	10.85	1	10.95	11.05	0	2,253	0.00%
2020/09/07	203	10.95	0	0.00	10.60	203	2,172	9.34%	大買/鉅額交易
2020/09/02	0	0.00	1	10.60	10.65	-1	2,172	-0.05%
2020/08/31	1	10.40	0	0.00	10.20	1	2,141	0.05%
2020/08/28	0	0.00	2	10.05	10.15	-2	2,101	-0.10%
2020/08/27	3	10.05	1	10.10	10.10	2	2,125	0.09%
2020/08/24	3	9.99	0	0.00	9.97	3	2,192	0.14%
2020/08/20	0	0.00	13	10.12	9.99	-13	2,241	-0.58%
2020/08/19	3	10.57	1	10.30	10.30	2	2,222	0.09%
2020/08/18	10	10.45	10	10.40	10.35	0	2,201	0.00%
2020/08/17	0	0.00	8	10.30	10.35	-8	2,194	-0.36%
2020/08/11	10	10.40	0	0.00	10.50	10	2,183	0.46%
2020/08/06	1	10.45	1	10.30	10.30	0	2,171	0.00%
2020/08/05	0	0.00	0	10.35	10.25	0	2,168	0.00%
2020/07/28	0	0.00	5	10.15	10.05	-5	2,234	-0.22%
2020/07/27	0	0.00	1	10.20	10.20	-1	2,244	-0.04%
2020/07/22	35	10.85	35	10.98	11.00	0	2,365	0.00%
2020/07/16	3	10.65	0	0.00	10.55	3	2,234	0.13%
2020/07/15	0	0.00	5	10.85	10.70	-5	2,211	-0.23%
2020/07/14	2	10.90	0	0.00	10.90	2	2,211	0.09%
2020/07/10	0	0.00	15	11.17	10.95	-15	2,220	-0.68%
2020/07/09	1	11.40	1	11.50	11.30	0	2,211	0.00%
2020/07/07	0	0.00	3	11.10	10.90	-3	2,264	-0.13%
2020/07/06	5	11.15	1	11.10	11.10	4	2,395	0.17%
2020/07/03	3	11.20	5	11.05	11.05	-2	2,401	-0.08%
2020/07/02	10	11.05	1	11.10	11.15	9	2,394	0.38%
2020/07/01	5	11.01	0	0.00	10.95	5	2,370	0.21%
2020/06/23	2	10.95	5	10.90	11.00	-3	2,323	-0.13%
2020/06/22	0	0.00	8	11.08	11.15	-8	2,322	-0.34%
2020/06/19	1	11.15	2	11.20	11.15	-1	2,357	-0.04%
2020/06/18	10	11.01	1	11.65	11.50	9	2,329	0.39%
2020/06/17	10	10.60	10	10.65	10.70	0	2,197	0.00%
2020/06/16	2	10.40	0	0.00	10.45	2	2,161	0.09%
2020/06/15	3	10.30	0	0.00	10.20	3	2,201	0.14%
2020/06/11	0	0.00	6	10.44	10.30	-6	2,245	-0.27%
2020/06/10	1	10.30	11	10.30	10.25	-10	2,206	-0.45%
2020/06/09	3	10.60	10	10.60	10.50	-7	2,252	-0.31%
2020/06/05	0	0.00	3	10.15	10.30	-3	2,186	-0.14%
2020/06/04	2	10.25	0	0.00	10.10	2	2,185	0.09%
2020/06/03	0	0.00	14	10.21	10.20	-14	2,186	-0.64%
2020/06/01	2	9.74	0	0.00	9.77	2	2,061	0.10%
2020/05/29	0	0.00	2	9.71	9.68	-2	2,059	-0.10%
2020/05/28	4	9.82	0	0.00	9.75	4	2,064	0.19%
2020/05/27	5	9.56	1	9.53	9.52	4	2,024	0.20%
2020/05/26	8	9.46	0	0.00	9.47	8	2,039	0.39%
2020/05/25	0	0.00	1	9.34	9.35	-1	2,048	-0.05%
2020/05/18	0	0.00	5	9.99	9.85	-5	2,035	-0.25%
2020/05/14	0	0.00	10	9.95	10.05	-10	2,047	-0.49%
2020/05/13	11	10.27	2	10.18	10.15	9	2,125	0.42%
2020/05/04	0	0.00	10	10.40	10.40	-10	2,124	-0.47%
2020/04/30	7	10.76	18	10.71	10.65	-11	2,137	-0.51%
2020/04/27	22	10.60	0	0.00	10.70	22	2,161	1.02%
2020/04/23	1	10.05	3	10.00	9.99	-2	2,019	-0.10%
2020/04/20	1	9.98	0	0.00	9.98	1	1,982	0.05%
2020/04/17	10	10.20	30	10.03	9.95	-20	1,993	-1.00%
2020/04/16	1	10.10	9	10.00	10.05	-8	1,973	-0.41%
2020/04/15	0	0.00	10	10.15	10.10	-10	1,968	-0.51%
2020/04/14	2	10.02	1	10.00	10.00	1	1,948	0.05%
2020/04/10	0	0.00	2	9.96	9.94	-2	1,849	-0.11%
2020/04/09	4	10.08	4	9.88	10.20	0	1,814	0.00%
2020/04/08	2	9.16	0	0.00	9.30	2	1,670	0.12%
2020/04/07	5	9.13	0	0.00	9.06	5	1,642	0.30%
2020/04/06	1	8.99	1	9.02	9.03	0	1,635	0.00%
2020/03/26	12	9.20	0	0.00	8.98	12	1,646	0.73%
2020/03/25	8	8.76	2	9.11	9.11	6	1,630	0.37%
2020/03/19	4.6	7.92	0	0.00	8.35	4.6	1,624	0.28%
2020/03/17	7	9.01	4	9.00	8.56	3	1,603	0.19%
2020/03/16	15	9.52	15.1	9.25	9.22	-0.1	1,576	-0.01%
2020/03/13	3	9.06	0	0.00	9.20	3	1,587	0.19%
2020/03/12	2	10.15	59	10.26	10.05	-57	1,570	-3.63%
2020/03/11	0	0.00	2	11.05	10.80	-2	1,840	-0.11%
2020/03/10	6	10.91	5	11.00	11.00	1	1,962	0.05%
2020/03/06	1	11.90	0	0.00	11.90	1	1,975	0.05%
2020/03/05	4	12.10	0	0.00	12.05	4	1,986	0.20%
2020/03/04	0	0.00	2	11.95	11.95	-2	1,984	-0.10%
2020/03/02	2	11.75	8	11.83	11.85	-6	1,976	-0.30%
2020/02/27	2	12.10	0	0.00	12.05	2	1,965	0.10%
2020/02/26	3	12.40	0	0.00	12.35	3	1,948	0.15%
2020/02/25	0	0.00	1	12.35	12.20	-1	1,927	-0.05%
2020/02/21	5	12.40	0	0.00	12.30	5	1,918	0.26%
2020/02/20	0	0.00	2	12.45	12.50	-2	1,933	-0.10%
2020/02/19	0	0.00	2	12.50	12.35	-2	1,933	-0.10%
2020/02/18	0	0.00	2	12.45	12.40	-2	1,926	-0.10%
2020/02/14	2	12.60	10	12.10	12.40	-8	1,922	-0.42%
2020/02/13	1	12.10	2	12.20	12.20	-1	1,835	-0.05%
2020/02/07	0	0.00	5	11.20	11.25	-5	1,778	-0.28%
2020/02/06	0	0.00	9	11.30	11.30	-9	1,780	-0.51%
2020/02/05	0	0.00	5	11.00	10.95	-5	1,778	-0.28%
2020/02/03	9	10.34	32	11.10	10.40	-23	1,765	-1.30%
2020/01/31	4	11.20	0	0.00	11.30	4	1,739	0.23%
2020/01/30	1	11.25	0	0.00	11.25	1	1,736	0.06%
2020/01/20	0	0.00	5	12.45	12.45	-5	1,727	-0.29%
2020/01/17	2	12.40	0	0.00	12.35	2	1,728	0.12%
2020/01/16	0	0.00	14	12.33	12.40	-14	1,742	-0.80%
2020/01/14	0	0.00	9	12.45	12.50	-9	1,824	-0.49%
2020/01/13	0	0.00	4	12.50	12.45	-4	1,887	-0.21%
2020/01/10	5	12.35	0	0.00	12.35	5	1,881	0.27%
2020/01/07	0	0.00	1	12.40	12.50	-1	1,876	-0.05%
2020/01/06	0	0.00	40	12.70	12.60	-40	1,874	-2.13%
2020/01/03	0	0.00	30.1	13.00	12.85	-30.1	1,871	-1.61%
2020/01/02	0	0.00	9	12.94	13.00	-9	1,859	-0.48%
2019/12/31	0	0.00	0.1	12.95	12.95	-0.1	1,857	-0.01%
2019/12/30	5	13.00	35	12.91	12.95	-30	1,855	-1.62%
2019/12/27	0	0.00	1	12.90	12.95	-1	1,853	-0.05%
2019/12/26	1	12.90	1	12.90	12.90	0	1,880	0.00%
2019/12/25	6	12.90	8	13.03	12.80	-2	1,898	-0.11%
2019/12/18	11	13.04	10	13.00	12.85	1	1,895	0.05%
2019/12/17	0	0.00	20	12.60	12.65	-20	1,815	-1.10%
2019/12/16	2	12.65	10.1	12.55	12.55	-8.1	1,812	-0.45%
2019/12/13	2	12.50	27	12.71	12.50	-25	1,813	-1.38%
2019/12/12	2	12.70	0	0.00	12.70	2	1,841	0.11%
2019/12/10	0	0.00	10	12.75	12.85	-10	1,808	-0.55%
2019/12/09	51	13.27	0	0.00	13.20	51	1,782	2.86%
2019/12/06	29	13.39	13	13.48	13.40	16	1,775	0.90%
2019/12/05	43	12.54	8	12.93	13.20	35	1,491	2.35%
2019/11/27	1	12.70	0	0.00	12.70	1	1,665	0.06%
2019/11/26	0	0.00	12	12.75	12.75	-12	1,678	-0.71%
2019/11/22	0	0.00	20.2	12.66	12.70	-20.2	1,702	-1.18%
2019/11/20	0	0.00	5	12.60	12.65	-5	1,731	-0.29%
2019/11/19	1	12.60	8	12.65	12.60	-7	1,862	-0.38%
2019/11/14	0	0.00	20	12.60	12.60	-20	1,883	-1.06%
2019/11/13	0	0.00	5	13.00	13.00	-5	1,862	-0.27%
2019/11/11	0	0.00	11	13.39	13.10	-11	1,863	-0.59%
2019/11/08	4	13.75	0	0.00	13.75	4	1,814	0.22%
2019/11/06	0	0.00	1	13.85	13.75	-1	1,821	-0.05%
2019/11/05	0	0.00	0	13.85	13.80	0	1,821	0.00%
2019/11/01	1	13.80	0	0.00	13.90	1	1,836	0.05%
2019/10/31	3	13.92	0	0.00	13.85	3	1,852	0.16%
2019/10/25	4	14.25	0	0.00	14.25	4	1,884	0.21%
2019/10/24	0.7	14.40	0	0.00	14.40	0.7	1,899	0.04%
2019/10/23	0	0.00	2	14.35	14.25	-2	1,904	-0.11%
2019/10/22	21	14.15	13	14.14	14.15	8	1,858	0.43%
2019/10/21	5	13.95	0	0.00	14.20	5	1,892	0.26%
2019/10/16	0	0.00	0.2	13.90	13.75	-0.2	2,177	-0.01%
2019/10/15	0.8	14.00	0	14.00	13.85	0.7	2,174	0.03%
2019/10/14	33	13.95	0	0.00	13.90	33	2,178	1.51%
2019/10/09	1	13.80	0	0.00	13.80	1	2,177	0.05%
2019/10/08	0	0.00	55	13.90	13.90	-55	2,177	-2.53%
2019/10/03	3	14.00	0	0.00	14.00	3	2,231	0.13%
2019/10/01	1	14.00	0	0.00	13.90	1	2,220	0.05%
2019/09/27	1	14.10	0	0.00	14.00	1	2,212	0.05%
2019/09/25	4	14.45	0	0.00	14.40	4	2,189	0.18%
2019/09/24	10	14.70	10	14.55	14.55	0	2,191	0.00%
2019/09/23	2	14.60	1	14.60	14.60	1	2,192	0.05%
2019/09/20	0	0.00	10	14.55	14.55	-10	2,204	-0.45%
2019/09/17	6	14.76	0	0.00	14.70	6	2,254	0.27%
2019/09/12	1	14.65	0	0.00	14.55	1	2,256	0.04%
2019/09/11	0	0.00	9	14.50	14.60	-9	2,273	-0.40%
2019/09/10	1	14.60	1	14.60	14.60	0	2,280	0.00%
2019/09/09	10	15.05	3	15.10	15.00	7	2,269	0.31%
2019/09/06	63	15.16	0	0.00	15.15	63	2,239	2.81%
2019/09/05	10	14.91	0	0.00	14.80	10	2,104	0.48%
2019/09/04	21	14.77	0	0.00	14.90	21	2,086	1.01%
2019/09/03	12	14.58	2	14.65	14.55	10	2,066	0.48%
2019/09/02	2	15.13	6	15.05	15.15	-4	2,022	-0.20%
2019/08/30	18	15.17	5	15.10	15.00	13	1,985	0.65%
2019/08/29	15	15.15	0	0.00	15.00	15	1,935	0.78%
2019/08/27	15	15.00	0	0.00	14.90	15	1,896	0.79%
2019/08/23	0	0.00	15	15.20	15.20	-15	1,883	-0.80%
2019/08/22	0	0.00	13	15.40	15.45	-13	1,866	-0.70%
2019/08/21	0	0.00	2	15.05	15.05	-2	1,732	-0.12%
2019/08/20	6	14.71	0	0.00	14.60	6	1,709	0.35%
2019/08/16	0	0.00	5	14.50	14.50	-5	1,691	-0.30%
2019/08/15	1	14.40	0	0.00	14.40	1	1,691	0.06%
2019/08/14	0	0.00	20	14.50	14.55	-20	1,695	-1.18%
2019/08/13	5	14.50	0	0.00	14.50	5	1,691	0.30%
2019/08/12	0	0.00	3	14.45	14.45	-3	1,702	-0.18%
2019/08/07	0	0.00	2	14.40	14.40	-2	1,711	-0.12%
2019/08/06	1	13.75	1	14.20	14.20	0	1,716	0.00%
2019/08/05	2	14.30	10	14.35	14.25	-8	1,713	-0.47%
2019/08/02	10	14.90	6	14.75	14.70	4	1,720	0.23%
2019/07/31	1	15.15	0	0.00	15.20	1	1,737	0.06%
2019/07/30	2	15.83	10	15.60	15.60	-8	1,695	-0.47%
2019/07/29	5	15.80	0	0.00	15.80	5	1,700	0.29%
2019/07/25	5	15.95	5	15.85	15.85	0	1,690	0.00%
2019/07/24	1	15.90	0	0.00	15.90	1	1,682	0.06%
2019/07/23	4	16.08	3	15.90	15.90	1	1,684	0.06%
2019/07/22	22	16.17	3	16.17	16.25	19	1,687	1.13%
2019/07/19	7	15.64	18	15.80	15.95	-11	1,571	-0.70%
2019/07/18	3	15.17	0	0.00	15.05	3	1,376	0.22%
2019/07/11	5.1	14.85	0	0.00	14.85	5.1	1,525	0.33%
2019/07/10	1	15.00	16	14.99	14.90	-15	1,549	-0.97%
2019/07/05	7	15.59	9	15.53	15.55	-2	1,584	-0.13%
2019/07/04	10	15.30	10	15.40	15.45	0	1,629	0.00%
2019/07/03	0	0.00	5	15.25	15.20	-5	1,804	-0.28%
2019/07/01	1	15.35	0	0.00	15.30	1	1,929	0.05%
2019/06/26	7	15.31	5	15.26	15.40	2	2,013	0.10%
2019/06/24	2	15.25	0	0.00	15.45	2	2,036	0.10%
2019/06/21	0	0.00	2	15.20	15.20	-2	2,087	-0.10%
2019/06/20	5	15.10	0	0.00	15.15	5	2,110	0.24%
2019/06/18	0	0.00	15	14.74	14.65	-15	2,225	-0.67%
2019/06/17	23	14.96	11	14.95	14.95	12	2,248	0.53%
2019/06/14	5	14.75	0	0.00	14.70	5	2,261	0.22%
2019/06/12	30	14.73	1	14.70	14.75	29	2,428	1.19%
2019/06/11	2	14.65	1	14.55	14.70	1	2,451	0.04%
2019/06/04	0	0.00	9	14.45	14.35	-9	3,079	-0.29%
2019/06/03	0	0.00	3	14.50	14.45	-3	3,418	-0.09%
2019/05/31	5	14.60	0	0.00	14.65	5	3,553	0.14%
2019/05/30	10	14.50	23	14.43	14.50	-13	3,633	-0.36%
2019/05/27	10	14.30	4	14.20	14.20	6	3,922	0.15%
2019/05/24	12	14.40	12	14.40	14.30	0	4,013	0.00%
2019/05/23	0	0.00	6	14.35	14.35	-6	4,100	-0.15%
2019/05/22	12	14.53	0	0.00	14.50	12	4,401	0.27%
2019/05/21	0	0.00	24	14.36	14.50	-24	4,494	-0.53%
2019/05/20	0	0.00	48	14.40	14.35	-48	4,588	-1.05%
2019/05/17	0	0.00	8	14.50	14.55	-8	4,810	-0.17%
2019/05/16	0	0.00	4	14.95	14.75	-4	4,843	-0.08%
2019/05/15	10	15.10	0	0.00	15.15	10	4,899	0.20%
2019/05/14	0	0.00	4	14.60	14.80	-4	4,933	-0.08%
2019/05/13	22	14.77	2	14.80	14.75	20	5,000	0.40%
2019/05/10	1	14.70	1	14.75	14.75	0	5,007	0.00%
2019/05/08	10	15.20	0	0.00	15.15	10	5,043	0.20%
2019/05/06	3	15.22	0	0.00	15.15	3	5,218	0.06%
2019/05/02	1	15.80	0	0.00	15.80	1	5,266	0.02%
2019/04/29	0	0.00	19	16.01	15.70	-19	5,376	-0.35%
2019/04/26	61	16.25	15	16.15	16.15	46	5,435	0.85%
2019/04/25	1	16.60	0	0.00	16.55	1	5,869	0.02%
2019/04/24	10	16.83	11	16.62	16.60	-1	5,968	-0.02%
2019/04/23	13	16.83	10	16.70	16.70	3	5,996	0.05%
2019/04/22	10	16.80	12	16.93	16.90	-2	5,973	-0.03%
2019/04/19	23	16.76	20	16.75	16.75	3	5,955	0.05%
2019/04/18	1	16.65	0	0.00	16.60	1	5,969	0.02%
2019/04/17	0	0.00	23	17.05	16.90	-23	6,070	-0.38%
2019/04/16	0	0.00	1	16.90	16.90	-1	6,069	-0.02%
2019/04/15	3	16.88	0	0.00	16.95	3	6,050	0.05%
2019/04/12	0	0.00	1	17.05	16.85	-1	6,059	-0.02%
2019/04/11	2	16.90	10	17.15	16.95	-8	6,038	-0.13%
2019/04/10	1	17.10	10	17.18	17.15	-9	6,000	-0.15%
2019/04/09	17	17.49	3	17.58	17.45	14	5,961	0.23%
2019/04/08	0	0.00	1	17.35	17.25	-1	5,792	-0.02%
2019/04/03	0	0.00	5	17.05	17.10	-5	5,724	-0.09%
2019/04/02	0	0.00	29	17.08	16.85	-29	5,692	-0.51%
2019/04/01	1	16.95	23	17.01	16.95	-22	5,653	-0.39%
2019/03/29	6	17.06	1	17.10	17.00	5	5,621	0.09%
2019/03/28	20	16.85	0	0.00	16.80	20	5,609	0.36%
2019/03/26	4	17.20	4	17.03	17.25	0	5,591	0.00%
2019/03/25	1	16.50	12	16.51	16.50	-11	5,603	-0.20%
2019/03/22	8	16.93	7	16.97	16.80	1	5,608	0.02%
2019/03/20	2	17.25	30	17.25	17.15	-28	5,485	-0.51%
2019/03/19	0	0.00	5	17.25	17.25	-5	5,478	-0.09%
2019/03/18	20	17.38	30	17.38	17.40	-10	5,438	-0.18%
2019/03/15	15	17.15	5	17.15	17.05	10	5,356	0.19%
2019/03/14	2	17.10	0	0.00	17.05	2	5,335	0.04%
2019/03/12	1	17.45	0	0.00	17.30	1	5,382	0.02%
2019/03/11	49	17.56	32	17.70	17.50	17	5,324	0.32%
2019/03/08	11	17.51	5	17.40	17.70	6	5,130	0.12%
2019/03/07	37	17.47	11	17.38	17.45	26	4,952	0.52%
2019/03/06	0	0.00	5	17.50	17.50	-5	4,694	-0.11%
2019/03/05	5	17.20	2	17.10	17.30	3	4,615	0.06%
2019/03/04	20	17.25	6	17.21	17.20	14	4,559	0.31%
2019/02/27	50	16.90	1	17.10	17.30	49	4,536	1.08%
2019/02/26	20	17.28	0	0.00	16.90	20	4,455	0.45%
2019/02/25	11	17.28	1	17.35	17.10	10	4,736	0.21%
2019/02/22	15	17.05	4	17.05	17.00	11	4,708	0.23%
2019/02/21	33	17.37	5	17.49	17.40	28	4,642	0.60%
2019/02/20	45	17.08	3	17.00	17.00	42	4,370	0.96%
2019/02/19	4	17.01	162	16.95	17.05	-158	4,377	-3.61%	大賣/鉅額交易
2019/02/18	46	17.08	129	16.84	16.95	-83	4,390	-1.89%	大賣/
2019/02/15	10	16.60	22	16.47	16.40	-12	4,188	-0.29%
2019/02/14	33	16.49	28	16.56	16.40	5	4,205	0.12%
2019/02/13	3	16.43	3	16.38	16.40	0	4,176	0.00%
2019/02/12	10	16.10	12	16.28	16.50	-2	4,223	-0.05%
2019/02/11	2	15.98	2	16.10	16.05	0	4,605	0.00%
2019/01/30	0.1	15.90	21	16.02	16.00	-20.9	4,672	-0.45%
2019/01/29	0.8	16.15	5	16.05	16.10	-4.2	4,686	-0.09%
2019/01/28	14	16.46	0	0.00	16.30	14	4,653	0.30%
2019/01/25	0	0.00	2	16.15	16.25	-2	4,598	-0.04%
2019/01/24	56	16.06	2	16.13	16.05	54	4,606	1.17%
2019/01/21	3	16.30	6	16.33	16.25	-3	4,648	-0.06%
2019/01/18	1	16.00	50	16.03	16.20	-49	4,708	-1.04%
2019/01/17	11	16.40	16	16.43	16.10	-5	4,661	-0.11%
2019/01/16	10	16.20	0	0.00	16.20	10	4,194	0.24%
2019/01/15	0	0.00	31.2	15.66	15.60	-31.2	4,092	-0.76%
2019/01/10	40	15.70	10	15.60	15.45	30	4,160	0.72%
2019/01/09	5	15.80	2	15.83	15.60	3	4,163	0.07%
2019/01/08	0	0.00	2	15.70	15.75	-2	4,043	-0.05%
2019/01/04	1	14.65	11	14.84	14.65	-10	4,107	-0.24%
2019/01/02	10	15.36	6	15.25	15.20	4	4,197	0.10%
2018/12/28	18	15.14	10	15.15	15.50	8	4,221	0.19%
2018/12/27	15	15.18	10	15.20	15.15	5	4,285	0.12%
2018/12/26	75	15.16	5	15.25	14.95	70	4,451	1.57%
2018/12/25	5	15.50	5	15.45	15.40	0	4,515	0.00%
2018/12/22	20	15.60	0	0.00	15.55	20	4,537	0.44%
2018/12/21	6	15.11	1	15.50	15.55	5	4,645	0.11%
2018/12/20	2	15.70	0	0.00	15.50	2	4,647	0.04%
2018/12/19	2	16.20	0	0.00	15.90	2	4,649	0.04%
2018/12/18	14	16.14	1	16.05	16.00	13	4,647	0.28%
2018/12/17	0	0.00	10	16.23	16.35	-10	4,579	-0.22%
2018/12/14	10	15.70	3	16.15	16.05	7	4,556	0.15%
2018/12/13	10	15.90	10	15.95	15.90	0	4,546	0.00%
2018/12/12	5	15.55	5	15.90	15.90	0	4,684	0.00%
2018/12/11	5	15.50	10	15.55	15.55	-5	4,707	-0.11%
2018/12/10	45	15.57	0	0.00	15.40	45	4,788	0.94%
2018/12/07	14	15.90	6	15.85	15.85	8	4,800	0.17%
2018/12/06	1	16.15	0	0.00	15.75	1	4,785	0.02%
2018/12/05	82	16.31	10	16.35	16.45	72	4,724	1.52%
2018/12/04	38	16.67	0	0.00	16.60	38	4,732	0.80%
2018/12/03	20	16.60	26	16.80	16.80	-6	4,739	-0.13%
2018/11/30	0	0.00	14	16.40	16.35	-14	4,680	-0.30%
2018/11/29	21	16.48	1	16.40	16.30	20	4,691	0.43%
2018/11/28	0	0.00	1	16.35	16.55	-1	4,629	-0.02%
2018/11/27	5	16.20	5	16.20	16.30	0	4,590	0.00%
2018/11/26	10	16.05	0	0.00	16.10	10	4,580	0.22%
2018/11/22	6	16.33	3	16.75	16.00	3	4,524	0.07%
2018/11/21	0	0.00	7.1	15.97	16.35	-7.1	4,230	-0.17%
2018/11/15	0	0.00	8	15.78	16.05	-8	4,383	-0.18%
2018/11/14	2	15.60	0	0.00	15.45	2	4,296	0.05%
2018/11/13	8	15.08	0	0.00	15.45	8	4,290	0.19%
2018/11/12	24	15.66	0	0.00	15.40	24	4,246	0.57%
2018/11/09	16	15.56	14	15.65	15.75	2	4,234	0.05%
2018/11/08	35	15.91	19	15.97	15.85	16	4,172	0.38%
2018/11/06	10	15.15	2	14.90	14.75	8	3,838	0.21%
2018/11/05	0	0.00	1	14.85	14.85	-1	3,808	-0.03%
2018/11/01	2	15.13	10	15.10	14.90	-8	4,126	-0.19%
2018/10/31	15	14.37	16	14.58	14.85	-1	4,115	-0.02%
2018/10/29	11	14.24	10	14.33	14.10	1	4,281	0.02%
2018/10/26	17	14.18	13	14.30	14.30	4	4,329	0.09%
2018/10/25	4	14.05	3	13.93	13.90	1	4,371	0.02%
2018/10/24	0	0.00	1	14.55	14.55	-1	4,621	-0.02%
2018/10/22	1	14.75	4	14.86	14.80	-3	4,795	-0.06%
2018/10/19	0	0.00	69	14.13	14.50	-69	4,891	-1.41%
2018/10/18	7	14.61	0	0.00	14.50	7	4,889	0.14%
2018/10/17	1	14.50	20	14.50	14.50	-19	4,869	-0.39%
2018/10/16	20	14.40	20	14.35	14.35	0	4,870	0.00%
2018/10/15	2	14.30	0	0.00	14.15	2	4,884	0.04%
2018/10/12	8	13.61	79	14.30	14.50	-71	4,880	-1.45%
2018/10/11	76	14.05	0	0.00	13.95	76	4,801	1.58%
2018/10/08	1	15.75	0	0.00	15.70	1	4,803	0.02%
2018/10/05	21	16.11	16	15.91	15.90	5	4,931	0.10%
2018/10/04	36	16.73	21	16.77	16.55	15	4,861	0.31%
2018/10/03	0	0.00	7	16.64	16.75	-7	4,697	-0.15%
2018/10/02	10	16.50	1	16.45	16.45	9	4,632	0.19%
2018/10/01	30	16.43	3	16.40	16.60	27	4,643	0.58%
2018/09/28	5	16.52	13	16.47	16.40	-8	4,668	-0.17%
2018/09/26	12	16.09	0	0.00	16.10	12	4,585	0.26%
2018/09/25	0	0.00	10	16.05	16.20	-10	4,636	-0.22%
2018/09/21	10	15.95	0	0.00	15.95	10	4,639	0.22%
2018/09/20	2	15.85	4	15.90	15.85	-2	4,654	-0.04%
2018/09/18	24	16.69	2	16.30	15.95	22	4,677	0.47%
2018/09/17	20	16.00	40	16.34	16.50	-20	4,602	-0.43%
2018/09/14	25	16.09	2	16.08	16.20	23	4,593	0.50%
2018/09/13	3	15.85	10	15.85	16.00	-7	4,592	-0.15%
2018/09/12	10	15.70	0	0.00	15.65	10	4,625	0.22%
2018/09/11	6	15.74	1	15.70	15.75	5	4,733	0.11%
2018/09/07	5	15.80	5	16.05	15.85	0	4,937	0.00%
2018/09/06	0	0.00	10	16.20	16.15	-10	4,966	-0.20%
2018/09/05	5	16.75	0	0.00	16.45	5	5,089	0.10%
2018/09/04	0	0.00	4	16.50	16.50	-4	5,545	-0.07%
2018/08/31	0.2	16.80	5	16.90	16.85	-4.8	5,849	-0.08%
2018/08/30	1	16.95	1	16.95	16.75	0	6,028	0.00%
2018/08/29	5	16.75	1	16.80	16.80	4	6,113	0.07%
2018/08/28	1	16.90	0	0.00	16.70	1	6,330	0.02%
2018/08/27	1	16.90	0	0.00	16.90	1	6,357	0.02%
2018/08/24	2	16.65	5	16.50	16.75	-3	6,536	-0.05%
2018/08/23	16	16.91	16	16.81	16.80	0	7,265	0.00%
2018/08/22	12	16.80	6	16.89	17.00	6	7,204	0.08%
2018/08/20	1	16.10	1	16.20	16.05	0	7,257	0.00%
2018/08/17	3	16.43	0	0.00	16.20	3	7,310	0.04%
2018/08/16	0	0.00	1	16.30	16.30	-1	7,391	-0.01%
2018/08/15	12	16.23	4	16.35	16.25	8	7,885	0.10%
2018/08/14	2	16.20	1	16.60	16.60	1	7,950	0.01%
2018/08/13	18	16.48	0	0.00	16.15	18	8,002	0.22%
2018/08/08	1	17.90	1	17.90	17.90	0	8,109	0.00%
2018/08/06	0	0.00	1	17.25	17.25	-1	7,815	-0.01%
2018/08/03	10	17.70	27	17.46	17.30	-17	7,830	-0.22%
2018/08/02	0	0.00	2	18.35	18.20	-2	7,770	-0.03%
2018/08/01	9	18.42	3	18.55	18.75	6	7,752	0.08%
2018/07/31	6	18.27	6	18.37	18.45	0	7,600	0.00%
2018/07/30	0	0.00	1	17.85	18.25	-1	7,381	-0.01%
2018/07/27	14	18.01	13	18.24	18.00	1	7,388	0.01%
2018/07/26	0	0.00	27	18.32	18.45	-27	7,300	-0.37%
2018/07/25	0	0.00	20	17.90	18.10	-20	7,238	-0.28%
2018/07/20	3	18.10	3	18.00	17.80	0	7,471	0.00%
2018/07/18	10	18.15	0	0.00	18.10	10	7,612	0.13%
2018/07/17	0	0.00	10	18.50	18.25	-10	7,612	-0.13%
2018/07/16	10	18.20	4	18.55	18.40	6	7,577	0.08%
2018/07/13	7	17.54	84	17.80	18.35	-77	7,551	-1.02%
2018/07/12	10	17.30	0	0.00	17.40	10	7,465	0.13%
2018/07/11	2	17.10	0	0.00	17.10	2	7,593	0.03%
2018/07/10	16	17.26	10	17.40	17.40	6	7,629	0.08%
2018/07/09	1	16.90	70	16.99	17.00	-69	7,671	-0.90%
2018/07/06	60	16.64	20	16.75	16.90	40	7,682	0.52%
2018/07/05	0	0.00	10	17.60	17.05	-10	7,766	-0.13%
2018/07/04	10	17.25	0	0.00	17.30	10	7,780	0.13%
2018/07/03	83	17.35	0	0.00	17.30	83	7,802	1.06%
2018/07/02	0	0.00	20	18.10	18.00	-20	7,768	-0.26%
2018/06/29	0	0.00	4	18.40	18.35	-4	7,869	-0.05%
2018/06/28	0	0.00	10	18.50	18.50	-10	7,857	-0.13%
2018/06/27	1	18.15	1	18.30	18.35	0	7,848	0.00%
2018/06/26	0	0.00	11	17.90	18.15	-11	7,840	-0.14%
2018/06/25	1	18.30	2	18.33	18.25	-1	7,795	-0.01%
2018/06/22	4	18.00	29	18.35	18.25	-25	7,829	-0.32%
2018/06/21	17	18.47	0	0.00	18.35	17	7,777	0.22%
2018/06/20	39	18.88	10	18.85	18.65	29	7,804	0.37%
2018/06/19	43	19.47	56	19.68	19.35	-13	7,776	-0.17%
2018/06/15	10	19.35	30	19.35	19.45	-20	7,652	-0.26%
2018/06/14	35	19.35	1	19.25	19.25	34	7,633	0.45%
2018/06/13	44	19.33	2	19.45	19.20	42	7,617	0.55%
2018/06/12	20	20.00	46	19.94	19.65	-26	7,640	-0.34%
2018/06/11	47	19.06	93	19.21	19.20	-46	7,535	-0.61%
2018/06/08	35	18.81	26	19.13	18.75	9	7,467	0.12%
2018/06/07	72	18.81	51	19.08	18.70	21	7,427	0.28%
2018/06/06	10	18.75	0	0.00	18.70	10	7,354	0.14%
2018/06/05	31	19.02	62	19.19	18.80	-31	7,280	-0.43%
2018/06/04	11	18.81	0	0.00	18.70	11	7,085	0.16%
2018/06/01	61	18.81	15	18.97	18.70	46	7,041	0.65%
2018/05/31	21	19.03	191	18.83	19.05	-170	6,878	-2.47%	大賣/鉅額交易
2018/05/29	31	18.05	1	18.20	18.00	30	6,195	0.48%
2018/05/28	33	17.92	80	18.29	18.40	-47	6,152	-0.76%
2018/05/25	20	18.05	11	18.11	17.90	9	6,072	0.15%
2018/05/24	20	18.15	0	0.00	18.15	20	6,076	0.33%
2018/05/23	104	18.58	50	19.05	18.25	54	6,062	0.89%	大買/
2018/05/22	0	0.00	5	17.95	18.00	-5	5,648	-0.09%
2018/05/21	15	18.17	87	18.09	18.20	-72	5,674	-1.27%
2018/05/18	20	17.43	0	0.00	17.50	20	5,654	0.35%
2018/05/17	10	17.95	2	18.00	17.90	8	5,848	0.14%
2018/05/16	20	17.40	13	17.38	17.75	7	5,998	0.12%
2018/05/15	1	17.00	0	0.00	16.90	1	5,972	0.02%
2018/05/14	0	0.00	5	16.85	16.80	-5	6,273	-0.08%
2018/05/11	2	16.75	0	0.00	16.65	2	6,356	0.03%
2018/05/10	10	17.15	1	17.20	17.05	9	6,398	0.14%
2018/05/08	2	17.05	0	0.00	17.05	2	7,126	0.03%
2018/05/07	1	17.30	1	17.25	17.25	0	7,247	0.00%
2018/05/04	6	16.98	3	16.95	16.85	3	7,311	0.04%
2018/05/02	0	0.00	0.2	17.15	17.20	-0.2	7,486	0.00%
2018/04/30	5	16.25	15	16.75	17.20	-10	7,714	-0.13%
2018/04/27	5	15.40	0	0.00	15.65	5	7,843	0.06%
2018/04/26	0.1	15.80	3	16.12	15.45	-2.9	8,167	-0.04%
2018/04/24	18	16.01	0	0.00	15.90	18	9,363	0.19%
2018/04/23	28	17.67	0	0.00	17.30	28	9,509	0.29%
2018/04/20	12	17.73	0	0.00	17.70	12	9,901	0.12%
2018/04/19	10	17.30	27	17.50	17.40	-17	10,585	-0.16%
2018/04/18	12	17.38	15	17.35	17.20	-3	10,752	-0.03%
2018/04/17	40	17.92	1	17.85	17.30	39	11,064	0.35%
2018/04/16	51.1	18.79	0	0.00	18.50	51.1	12,078	0.42%
2018/04/13	41	18.95	20	19.13	18.95	21	12,706	0.17%
2018/04/12	10	18.80	0	0.00	18.75	10	13,183	0.08%
2018/04/11	0	0.00	40	18.85	19.05	-40	13,630	-0.29%
2018/04/10	0	0.00	12	18.58	18.55	-12	14,034	-0.09%
2018/04/09	13	18.79	24	18.61	18.50	-11	14,761	-0.07%
2018/04/03	13	18.98	1	18.95	18.95	12	15,531	0.08%
2018/04/02	2	19.68	10	19.50	19.40	-8	16,392	-0.05%
2018/03/30	15	19.15	0	0.00	19.20	15	18,764	0.08%
2018/03/29	5	19.15	0	0.00	19.05	5	19,849	0.03%
2018/03/28	12	19.25	0	0.00	19.15	12	21,765	0.06%
2018/03/27	15	19.50	30	19.17	19.45	-15	23,586	-0.06%
2018/03/23	25	18.79	1	19.00	18.85	24	24,766	0.10%
2018/03/22	5	19.89	10	20.15	19.70	-5	24,810	-0.02%
2018/03/21	10	19.75	0	0.00	19.70	10	24,960	0.04%
2018/03/20	10	19.85	10	19.80	19.90	0	25,132	0.00%
2018/03/19	30	20.53	0	0.00	20.35	30	25,359	0.12%
2018/03/16	8	20.64	15	20.63	20.40	-7	25,671	-0.03%
2018/03/15	53	20.99	5	21.13	21.05	48	25,711	0.19%
2018/03/14	20	19.85	21	20.03	20.00	-1	25,456	0.00%
2018/03/13	22	19.44	199	19.21	20.00	-177	25,529	-0.69%	大賣/鉅額交易
2018/03/12	204	19.75	30	19.06	19.05	174	25,509	0.68%	大買/鉅額交易
2018/03/09	1	19.70	15	19.75	19.80	-14	25,555	-0.05%
2018/03/08	0	0.00	5	19.89	19.80	-5	26,390	-0.02%
2018/03/07	5	19.70	44	19.69	19.55	-39	26,556	-0.15%
2018/03/06	0	0.00	6	20.00	19.95	-6	26,747	-0.02%
2018/03/05	17	19.93	7	19.81	19.50	10	27,371	0.04%
2018/03/02	17	20.45	9	20.11	20.00	8	27,547	0.03%
2018/03/01	8	20.55	12	20.69	20.75	-4	27,454	-0.01%
2018/02/27	25	20.90	4	20.84	20.75	21	27,447	0.08%
2018/02/26	10	21.10	17	21.11	20.90	-7	27,442	-0.03%
2018/02/23	11	21.31	11	21.26	21.35	0	27,403	0.00%
2018/02/22	46	20.80	46	21.15	21.15	0	27,350	0.00%
2018/02/21	25	21.04	18	21.07	21.00	7	27,269	0.03%
2018/02/12	13	20.02	8	20.17	20.15	5	27,185	0.02%
2018/02/09	1	18.70	0	0.00	20.00	1	27,102	0.00%
2018/02/08	19	19.98	22	19.83	19.80	-3	26,868	-0.01%
2018/02/07	3	21.15	13	21.42	20.85	-10	26,649	-0.04%
2018/02/06	45	21.39	62	21.34	20.60	-17	26,524	-0.06%
2018/02/05	13	22.20	37	21.89	22.70	-24	26,220	-0.09%
2018/02/02	30	22.92	10	23.01	22.95	20	26,176	0.08%
2018/02/01	48	23.77	87	23.98	23.25	-39	26,287	-0.15%
2018/01/31	23	23.55	46	23.52	23.75	-23	25,931	-0.09%
2018/01/30	108	23.00	22	23.15	22.60	86	25,445	0.34%	大買/
2018/01/29	16	22.55	7	22.64	22.60	9	25,338	0.04%
2018/01/26	24	22.64	46	22.72	22.65	-22	25,313	-0.09%
2018/01/25	14	23.09	7	22.94	22.70	7	25,384	0.03%
2018/01/24	17	23.21	38	23.44	23.50	-21	25,310	-0.08%
2018/01/23	55	22.99	23	22.94	22.60	32	25,059	0.13%
2018/01/22	42	23.28	38	23.28	23.35	4	24,794	0.02%
2018/01/19	62	23.74	53	23.72	23.90	9	24,475	0.04%
2018/01/18	53	24.47	35	24.56	23.70	18	24,277	0.07%
2018/01/17	16	24.38	26	24.43	24.40	-10	23,460	-0.04%
2018/01/16	18	24.21	24	24.35	24.20	-6	23,261	-0.03%
2018/01/15	20	24.76	46	24.80	24.90	-26	22,927	-0.11%
2018/01/12	4	23.56	16	23.44	23.45	-12	22,435	-0.05%
2018/01/11	28	23.36	20	23.58	23.30	8	22,256	0.04%
2018/01/10	80	24.60	23.1	24.74	24.00	56.9	21,933	0.26%
2018/01/09	30	23.39	39	23.69	24.45	-9	20,832	-0.04%
2018/01/08	24	23.43	33	23.35	23.10	-9	20,237	-0.04%
2018/01/05	26	23.92	3	24.13	23.90	23	19,752	0.12%
2018/01/04	33	23.88	21	24.15	23.70	12	19,324	0.06%
2018/01/03	35	24.01	15	23.73	23.60	20	18,966	0.11%
2018/01/02	14	23.25	28	23.33	24.00	-14	18,296	-0.08%