國碩 (2406)-凱基-桃園券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
21.10
漲跌
▼0.10
漲幅
-0.47%
成交量
3,758張
產業
上市光電類股▲0.81%
423人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國碩 (2406)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	21.30	5	21.16	21.10	-2	4,388	-0.05%
2024/04/30	0	0.00	3	21.42	20.95	-3	4,321	-0.07%
2024/04/29	0	0.00	3	20.30	20.80	-3	4,227	-0.07%
2024/04/26	0	0.00	4	20.25	20.20	-4	4,204	-0.10%
2024/04/25	4.1	20.40	4	20.26	20.25	0.1	4,175	0.00%
2024/04/24	4	20.70	1	20.65	20.50	3	4,162	0.07%
2024/04/23	0	20.32	0	0.00	20.20	0	4,136	0.00%
2024/04/22	12	20.42	11	20.40	20.45	1	4,181	0.02%
2024/04/19	4	20.38	15	20.51	20.50	-11	4,302	-0.26%
2024/04/18	15	21.12	0	0.00	21.00	15	4,222	0.36%
2024/04/17	1	20.35	0	0.00	21.00	1	4,161	0.02%
2024/04/16	0	0.00	11	20.29	20.00	-11	4,073	-0.27%
2024/04/15	0.1	20.70	8	20.78	20.65	-7.9	3,988	-0.20%
2024/04/12	9	20.93	18.4	21.29	20.95	-9.4	3,832	-0.25%
2024/04/11	34.4	21.43	5	21.23	21.35	29.4	3,583	0.82%
2024/04/10	1	20.00	8	20.80	20.80	-7	2,948	-0.24%
2024/04/03	0	18.80	1	18.90	18.90	-1	2,781	-0.04%
2024/04/02	0	18.80	0	0.00	18.90	0	2,765	0.00%
2024/04/01	0	0.00	17	18.91	18.90	-17	2,745	-0.62%
2024/03/29	15	19.80	15	19.05	19.05	0	2,714	0.00%
2024/03/28	30	19.61	21	19.69	19.50	9	2,653	0.34%
2024/03/27	20	19.35	22	19.15	19.25	-2	2,538	-0.08%
2024/03/25	3	19.58	9	19.62	19.60	-6	2,450	-0.24%
2024/03/22	17	19.85	19.6	19.70	19.65	-2.6	2,360	-0.11%
2024/03/21	1	18.90	26	19.03	18.85	-25	2,011	-1.24%
2024/03/18	4	18.10	0	0.00	18.00	4	1,772	0.23%
2024/03/15	1	17.95	0	0.00	18.25	1	1,757	0.06%
2024/03/13	5	18.95	6	18.41	18.55	-1	1,704	-0.06%
2024/03/12	23	18.88	29	18.63	18.85	-6	1,648	-0.36%
2024/03/11	30	18.10	35	18.72	18.80	-5	1,413	-0.35%
2024/03/08	3	17.05	2	17.13	17.10	1	1,307	0.08%
2024/03/07	3	17.60	1	17.65	17.40	2	1,299	0.15%
2024/03/06	3	17.75	50	17.78	17.70	-47	1,293	-3.63%
2024/03/05	0	0.00	6	17.95	17.95	-6	1,290	-0.47%
2024/03/04	3	18.25	3	18.17	18.20	0	1,272	0.00%
2024/03/01	4	17.95	1	18.15	17.95	3	1,209	0.25%
2024/02/29	7	17.64	8	17.61	17.90	-1	1,190	-0.08%
2024/02/27	0	0.00	2	17.65	17.55	-2	1,196	-0.17%
2024/02/26	6	18.05	0	0.00	17.95	6	1,219	0.49%
2024/02/23	0	0.00	1	17.35	17.10	-1	1,200	-0.08%
2024/02/21	0	17.55	5	17.50	17.50	-5	1,221	-0.41%
2024/02/20	1	17.40	1	17.35	17.40	0	1,219	0.00%
2024/02/19	3	17.75	6	17.76	17.75	-3	1,217	-0.25%
2024/02/15	1	16.40	1	16.40	16.40	0	1,193	0.00%
2024/02/05	1	16.25	0	0.00	16.30	1	1,190	0.08%
2024/02/01	1	16.75	0	0.00	16.75	1	1,187	0.08%
2024/01/31	1	16.85	0	0.00	16.85	1	1,195	0.08%
2024/01/29	0	0.00	20	17.60	17.60	-20	1,220	-1.64%
2024/01/26	0	0.00	6	17.64	17.55	-6	1,227	-0.49%
2024/01/24	0	0.00	1	17.60	17.50	-1	1,292	-0.08%
2024/01/23	0.5	17.55	0.5	17.40	17.50	0	1,530	0.00%
2024/01/22	0	0.00	4.1	17.21	17.15	-4.1	1,596	-0.26%
2024/01/18	0	0.00	3	17.00	17.05	-3	1,572	-0.19%
2024/01/17	14	17.00	1	16.95	17.00	13	1,563	0.83%
2024/01/16	5	17.60	1	18.15	17.40	4	1,537	0.26%
2024/01/15	10	17.90	70	17.68	17.90	-60	1,476	-4.06%
2024/01/12	5	16.70	1	16.90	16.80	4	1,309	0.31%
2024/01/11	3	16.95	31	16.61	16.75	-28	1,299	-2.15%
2024/01/10	10	15.90	0	0.00	15.90	10	1,256	0.80%
2024/01/09	10	16.15	0	0.00	16.30	10	1,256	0.80%
2024/01/08	0	0.00	2	16.60	16.45	-2	1,256	-0.16%
2024/01/03	10	16.25	0	0.00	16.30	10	1,264	0.79%
2023/12/28	0	0.00	1	16.55	16.55	-1	1,279	-0.08%
2023/12/27	0	0.00	38	16.65	16.65	-38	1,280	-2.97%
2023/12/26	2	16.50	1	16.50	16.50	1	1,276	0.08%
2023/12/22	1	16.40	1	16.45	16.35	0	1,283	0.00%
2023/12/20	1	17.00	11	16.90	16.80	-10	1,272	-0.79%
2023/12/19	1	16.20	1	16.10	16.20	0	1,244	0.00%
2023/12/14	0	0.00	1	16.20	16.25	-1	1,240	-0.08%
2023/12/13	11	16.11	0	0.00	16.10	11	1,233	0.89%
2023/12/12	20	16.29	0	0.00	16.25	20	1,231	1.62%
2023/12/11	16	16.65	0	0.00	16.40	16	1,223	1.31%
2023/12/08	0	0.00	1	16.85	16.75	-1	1,217	-0.08%
2023/12/06	0	0.00	0.5	17.00	17.00	-0.5	1,213	-0.05%
2023/11/30	0	0.00	2	17.00	16.90	-2	1,177	-0.17%
2023/11/24	1	17.10	1	17.25	16.85	0	1,163	0.00%
2023/11/23	0	0.00	0.2	16.90	17.00	-0.2	1,143	-0.02%
2023/11/22	0	0.00	11	16.81	16.85	-11	1,102	-1.00%
2023/11/21	0	0.00	1	16.60	16.60	-1	1,078	-0.09%
2023/11/20	2	16.50	1	16.50	16.50	1	1,069	0.09%
2023/11/16	0	0.00	60	16.35	16.35	-60	1,053	-5.69%
2023/11/15	10	16.16	0	0.00	16.30	10	1,044	0.96%
2023/11/07	0	0.00	16	16.13	16.10	-16	1,053	-1.52%
2023/11/06	1	16.10	4	16.10	16.05	-3	1,047	-0.29%
2023/11/03	0	0.00	1	15.55	15.60	-1	1,015	-0.10%
2023/11/02	1	15.65	1	15.65	15.55	0	1,009	0.00%
2023/11/01	2	16.25	6	16.11	15.65	-4	982	-0.41%
2023/10/31	41	16.64	23	17.02	16.70	18	915	1.97%
2023/10/30	1	16.20	3	16.25	16.30	-2	673	-0.30%
2023/10/26	2	15.00	0	0.00	14.80	2	606	0.33%
2023/10/23	17	15.34	7	15.15	15.00	10	620	1.61%
2023/10/18	0	0.00	2	14.98	14.85	-2	639	-0.31%
2023/10/16	2	15.15	0	0.00	15.00	2	641	0.31%
2023/10/11	10	14.55	1	14.60	14.60	9	676	1.33%
2023/10/06	2	14.90	0	0.00	14.90	2	708	0.28%
2023/10/05	1	15.00	0	0.00	15.00	1	736	0.14%
2023/10/04	2.1	14.33	0	0.00	14.50	2.1	744	0.29%
2023/10/03	0	0.00	1	15.00	14.90	-1	742	-0.13%
2023/10/02	0	0.00	10	15.04	15.00	-10	769	-1.30%
2023/09/25	1	15.15	0	0.00	15.25	1	835	0.12%
2023/09/21	15	15.25	0	0.00	15.25	15	857	1.75%
2023/09/20	11	15.35	0	0.00	15.25	11	861	1.28%
2023/09/14	0	0.00	0	15.75	15.75	0	923	0.00%
2023/09/11	11	15.50	1	15.70	15.65	10	964	1.04%
2023/09/08	0	0.00	10	15.90	15.85	-10	971	-1.03%
2023/09/01	1	16.30	0	0.00	16.35	1	1,021	0.10%
2023/08/29	5	15.90	0.4	15.95	15.85	4.6	1,052	0.44%
2023/08/14	10	15.35	0	0.00	15.30	10	1,093	0.91%
2023/08/11	1	16.00	0	0.00	15.85	1	1,081	0.09%
2023/08/10	5	16.25	30	16.25	16.10	-25	1,076	-2.32%
2023/08/08	1	16.30	0	0.00	16.30	1	1,084	0.09%
2023/08/04	0.1	16.70	0	0.00	16.60	0.1	1,109	0.01%
2023/08/02	0	0.00	9	16.79	16.65	-9	1,137	-0.79%
2023/07/26	1.1	16.40	0	0.00	16.30	1.1	1,148	0.10%
2023/07/24	6	16.44	2	16.50	16.35	4	1,137	0.35%
2023/07/21	10	16.65	0	0.00	16.65	10	1,127	0.89%
2023/07/20	0	0.00	1	16.85	16.85	-1	1,148	-0.09%
2023/07/19	0	0.00	4.4	16.80	16.75	-4.4	1,152	-0.39%
2023/07/18	0.1	16.90	0	0.00	16.90	0.1	1,173	0.01%
2023/07/17	0	0.00	27	17.14	17.15	-27	1,231	-2.19%
2023/07/14	3	16.78	0	16.75	16.70	3	1,420	0.21%
2023/07/13	25.7	16.97	24	16.61	16.65	1.7	1,448	0.12%
2023/07/12	23	17.05	0	0.00	17.05	23	1,420	1.62%
2023/07/07	1	17.65	0	0.00	17.70	1	1,456	0.07%
2023/07/06	0	0.00	1	17.90	17.95	-1	1,438	-0.07%
2023/07/04	0	0.00	2	18.05	18.00	-2	1,421	-0.14%
2023/07/03	10	18.15	0	0.00	18.15	10	1,423	0.70%
2023/06/30	2	18.10	0	0.00	18.15	2	1,411	0.14%
2023/06/28	1	18.05	0	0.00	18.00	1	1,410	0.07%
2023/06/27	0.1	18.25	4	18.10	18.10	-3.9	1,423	-0.27%
2023/06/21	15	18.35	0	0.00	18.45	15	1,456	1.03%
2023/06/20	10	18.50	2	18.40	18.35	8	1,463	0.55%
2023/06/19	2	18.05	0	0.00	18.05	2	1,478	0.14%
2023/06/15	5	18.10	0	0.00	18.10	5	1,770	0.28%
2023/06/14	1	18.05	0	0.00	18.10	1	1,898	0.05%
2023/06/12	1	18.00	0	0.00	18.05	1	1,939	0.05%
2023/06/08	1	18.35	0	0.00	18.25	1	1,953	0.05%
2023/06/07	0	0.00	1	18.55	18.55	-1	1,972	-0.05%
2023/06/06	1	18.65	0	0.00	18.35	1	1,993	0.05%
2023/06/02	26	18.25	0	0.00	18.25	26	2,016	1.29%
2023/06/01	9	18.20	1	18.20	18.15	8	2,018	0.40%
2023/05/31	1	18.30	1	18.30	18.35	0	2,018	0.00%
2023/05/30	2	18.20	3	18.45	18.20	-1	2,018	-0.05%
2023/05/29	1	18.50	0.6	18.60	18.45	0.4	2,019	0.02%
2023/05/23	1	18.50	0	0.00	18.40	1	2,022	0.05%
2023/05/18	0	0.00	0	18.20	18.15	0	2,127	0.00%
2023/05/17	0	0.00	20.1	18.25	18.10	-20.1	2,131	-0.94%
2023/05/16	20	18.10	20	18.15	18.10	0	2,126	0.00%
2023/05/15	20	18.10	0	0.00	18.05	20	2,123	0.94%
2023/05/11	2	18.10	2	18.50	18.05	0	2,117	0.00%
2023/05/08	2	18.73	0	0.00	18.75	2	2,076	0.10%
2023/05/05	1	19.05	1	19.35	18.90	0	2,078	0.00%
2023/05/04	1	19.05	0	0.00	19.00	1	2,102	0.05%
2023/05/03	1	19.10	1	19.15	19.10	0	2,124	0.00%
2023/05/02	2	19.33	1	19.25	19.25	1	2,206	0.05%
2023/04/28	0	0.00	16	19.10	19.05	-16	2,215	-0.72%
2023/04/27	0	0.00	2	19.05	18.95	-2	2,219	-0.09%
2023/04/26	0.4	19.25	0	0.00	19.10	0.4	2,210	0.02%
2023/04/25	35	19.17	20	18.98	18.90	15	2,204	0.68%
2023/04/24	18	19.55	18	19.43	19.40	0	2,183	0.00%
2023/04/21	18.1	19.80	18	19.50	19.50	0.1	2,182	0.00%
2023/04/20	29	20.07	23	19.88	19.95	6	2,153	0.28%
2023/04/19	6	20.52	9	20.82	20.55	-3	2,091	-0.14%
2023/04/18	54	19.92	1	20.20	19.85	53	1,891	2.80%
2023/04/17	2	19.83	0	0.00	19.80	2	1,863	0.11%
2023/04/13	0	20.28	0	0.00	20.10	0	1,881	0.00%
2023/04/12	11	20.10	0	20.25	20.05	11	1,848	0.59%
2023/04/07	0	20.00	1	19.95	19.85	-1	1,823	-0.05%
2023/04/06	1	19.90	0	0.00	19.80	1	1,822	0.06%
2023/03/29	0	0.00	4	20.05	19.90	-4	1,819	-0.22%
2023/03/28	0	0.00	1	20.00	20.10	-1	1,828	-0.05%
2023/03/22	1	20.35	10	20.40	20.50	-9	1,826	-0.49%
2023/03/21	4	20.56	8	20.68	20.55	-4	1,846	-0.22%
2023/03/20	31.5	20.91	5	20.86	20.80	26.5	1,873	1.41%
2023/03/17	17	19.85	10	20.08	20.05	7	2,006	0.35%
2023/03/16	2	19.40	2	19.70	19.10	0	2,004	0.00%
2023/03/15	2	19.45	1	19.75	19.65	1	2,016	0.05%
2023/03/13	1	18.95	0	0.00	19.00	1	2,217	0.05%
2023/03/10	5	19.45	2	19.65	19.25	3	2,358	0.13%
2023/03/09	2	19.90	15	19.95	19.85	-13	2,351	-0.55%
2023/03/08	0	0.00	1.1	20.16	20.30	-1.1	2,349	-0.05%
2023/03/07	0.2	20.10	0	0.00	20.05	0.2	2,322	0.01%
2023/03/01	0.1	19.60	0	0.00	19.40	0.1	2,312	0.00%
2023/02/21	0.1	20.00	3	20.05	20.05	-2.9	2,315	-0.13%
2023/02/17	0	20.05	2	19.95	19.95	-2	2,375	-0.08%
2023/02/16	11	20.25	0	0.00	20.00	11	2,371	0.46%
2023/02/15	5	19.70	0	0.00	19.70	5	2,300	0.22%
2023/02/09	0.1	19.70	0	0.00	19.60	0.1	2,297	0.00%
2023/02/03	0	19.95	0	0.00	19.65	0	2,307	0.00%
2023/02/02	5	19.90	7	20.09	19.80	-2	2,295	-0.09%
2023/02/01	0	0.00	1	19.80	19.75	-1	2,277	-0.04%
2023/01/30	1	19.10	0	0.00	19.05	1	2,175	0.05%
2023/01/13	1	18.45	0	0.00	18.40	1	2,180	0.05%
2023/01/11	1	18.95	1	19.00	18.95	0	2,212	0.00%
2023/01/09	2	19.00	2	19.20	19.00	0	2,235	0.00%
2023/01/05	2	18.95	2	19.25	18.75	0	2,291	0.00%
2023/01/04	5	18.85	5	19.13	19.20	0	2,299	0.00%
2023/01/03	0	0.00	8	18.55	18.55	-8	2,274	-0.35%
2022/12/30	8	18.40	0	0.00	18.40	8	2,273	0.35%
2022/12/28	2	18.80	0	0.00	18.60	2	2,297	0.09%
2022/12/27	0.2	19.20	1	18.95	18.90	-0.8	2,296	-0.03%
2022/12/26	0	0.00	25	19.20	19.20	-25	2,295	-1.09%
2022/12/23	5	18.65	4	18.80	18.80	1	2,300	0.04%
2022/12/22	27	18.91	2	19.05	19.00	25	2,313	1.08%
2022/12/20	0	0.00	1	18.85	18.55	-1	2,388	-0.04%
2022/12/19	0.1	19.50	0	0.00	19.05	0.1	2,415	0.00%
2022/12/16	0	0.00	7	19.76	19.65	-7	2,416	-0.29%
2022/12/15	10.1	20.19	5	20.15	20.10	5.1	2,405	0.21%
2022/12/13	2	20.00	0	0.00	20.00	2	2,374	0.08%
2022/12/12	5	20.31	1	20.80	20.20	4	2,336	0.17%
2022/12/09	6	21.13	12	20.98	20.80	-6	2,225	-0.27%
2022/12/08	2	20.43	6	20.32	20.10	-4	1,900	-0.21%
2022/12/07	1	20.05	2	19.40	19.60	-1	1,781	-0.06%
2022/12/06	8	19.99	1	20.30	20.00	7	1,770	0.40%
2022/12/05	2	20.70	3.2	20.34	20.70	-1.2	1,748	-0.07%
2022/12/02	4	20.10	7.1	19.95	19.90	-3.1	1,577	-0.20%
2022/12/01	2	18.70	2	19.00	18.70	0	1,446	0.00%
2022/11/30	0	0.00	0.2	18.80	18.75	-0.2	1,498	-0.01%
2022/11/29	0	0.00	1	18.05	18.35	-1	1,556	-0.06%
2022/11/28	0	0.00	1	18.15	18.15	-1	1,595	-0.06%
2022/11/25	2	18.30	6.3	18.50	18.15	-4.3	1,664	-0.26%
2022/11/24	1	18.25	0	0.00	18.40	1	1,702	0.06%
2022/11/23	1	18.10	2	18.05	18.10	-1	1,900	-0.05%
2022/11/22	0	0.00	10	18.05	17.95	-10	1,939	-0.52%
2022/11/17	0	0.00	1	18.35	18.55	-1	2,036	-0.05%
2022/11/11	0	0.00	1	17.55	17.50	-1	2,171	-0.05%
2022/11/10	0.3	17.60	0	0.00	17.55	0.3	2,227	0.01%
2022/11/07	2	17.40	0	0.00	17.40	2	2,428	0.08%
2022/11/04	7	17.19	0	0.00	17.15	7	2,456	0.29%
2022/11/03	1	17.00	0	0.00	16.90	1	2,484	0.04%
2022/11/02	1	16.95	1	17.05	17.10	0	2,542	0.00%
2022/10/31	1	16.30	11	16.40	16.40	-10	2,595	-0.39%
2022/10/25	1	16.75	0	0.00	16.45	1	2,765	0.04%
2022/10/24	1	16.95	0	0.00	16.85	1	2,780	0.04%
2022/10/21	0	0.00	1	16.70	16.65	-1	2,798	-0.04%
2022/10/20	1	17.05	0	0.00	17.05	1	2,809	0.04%
2022/10/19	1	17.55	0	0.00	17.25	1	2,815	0.04%
2022/10/12	0.1	17.55	0	0.00	17.30	0.1	2,933	0.00%
2022/09/30	1	17.50	0	0.00	17.90	1	3,196	0.03%
2022/09/29	0.1	18.05	0	0.00	17.90	0.1	3,223	0.00%
2022/09/28	1.3	18.24	0	0.00	17.50	1.3	3,253	0.04%
2022/09/27	1	18.85	0	0.00	19.00	1	3,277	0.03%
2022/09/26	201.1	18.80	4	19.30	19.00	197.1	3,291	5.99%	大買/鉅額交易
2022/09/23	0	0.00	3	19.95	19.95	-3	3,317	-0.09%
2022/09/20	1	20.55	0	0.00	20.35	1	3,457	0.03%
2022/09/14	2	20.53	1	20.55	20.60	1	3,778	0.03%
2022/09/13	37	21.10	0	0.00	20.85	37	3,784	0.98%
2022/09/12	178	21.19	3	21.22	21.25	175	3,813	4.59%	大買/鉅額交易
2022/09/08	0	0.00	0.5	20.76	20.75	-0.5	3,833	-0.01%
2022/09/07	0	20.55	0	0.00	20.50	0	3,859	0.00%
2022/09/06	5	20.54	2	20.55	20.45	3	3,864	0.08%
2022/09/05	4	21.30	6	21.50	21.10	-2	3,842	-0.05%
2022/09/02	5	22.54	6	22.40	22.20	-1	3,803	-0.03%
2022/09/01	18	22.42	5	22.36	22.60	13	3,783	0.34%
2022/08/30	4	23.57	0	0.00	22.70	4	3,751	0.11%
2022/08/29	0	0.00	8	22.48	22.45	-8	3,644	-0.22%
2022/08/26	3	22.75	4	22.70	22.65	-1	3,762	-0.03%
2022/08/25	0	0.00	1	22.60	22.95	-1	3,904	-0.03%
2022/08/24	0	0.00	4	22.35	22.30	-4	4,185	-0.10%
2022/08/23	10	22.40	5	22.62	22.50	5	4,193	0.12%
2022/08/22	4	22.75	1	22.55	22.30	3	4,196	0.07%
2022/08/19	2	22.35	3	22.50	22.35	-1	4,260	-0.02%
2022/08/18	27	22.66	16	22.95	22.70	11	4,278	0.26%
2022/08/17	11	22.63	2	22.70	22.45	9	4,224	0.21%
2022/08/16	11	22.32	18	22.36	22.20	-7	4,189	-0.17%
2022/08/15	12	21.95	0	0.00	22.00	12	4,139	0.29%
2022/08/12	0	0.00	2	21.50	21.70	-2	4,201	-0.05%
2022/08/11	0	0.00	2	21.45	21.35	-2	4,204	-0.05%
2022/08/10	1	21.45	1	21.40	21.40	0	4,308	0.00%
2022/08/09	1	21.20	1	21.45	21.20	0	4,599	0.00%
2022/08/08	1	20.60	0	0.00	21.25	1	4,574	0.02%
2022/08/04	0	0.00	2	20.20	20.30	-2	4,656	-0.04%
2022/08/03	1	20.30	2	20.50	20.40	-1	4,660	-0.02%
2022/08/02	5.6	20.89	0	0.00	20.85	5.6	4,692	0.12%
2022/08/01	2	22.30	1.3	22.22	22.25	0.7	4,699	0.01%
2022/07/29	0.3	22.00	0	0.00	22.00	0.3	4,703	0.01%
2022/07/28	1	21.50	0	0.00	21.55	1	4,715	0.02%
2022/07/26	0	0.00	1	22.30	21.70	-1	4,767	-0.02%
2022/07/25	1	22.25	1	22.40	22.25	0	4,797	0.00%
2022/07/20	1	22.40	10	22.50	22.05	-9	4,875	-0.18%
2022/07/19	2	22.35	11	22.03	22.10	-9	4,918	-0.18%
2022/07/18	19	21.70	2	21.60	21.60	17	4,896	0.35%
2022/07/15	1	21.30	0	0.00	21.30	1	4,930	0.02%
2022/07/14	3	20.67	3	21.00	21.15	0	5,264	0.00%
2022/07/12	1	20.00	3	20.60	20.00	-2	5,294	-0.04%
2022/07/11	6	21.23	0	0.00	21.40	6	5,293	0.11%
2022/07/08	2	21.20	3	21.33	21.05	-1	5,279	-0.02%
2022/07/07	321	20.86	11	20.67	20.95	310	5,266	5.89%	大買/鉅額交易
2022/07/06	1	21.40	1	20.70	20.70	0	5,298	0.00%
2022/07/05	1	21.65	21	21.52	21.50	-20	5,374	-0.37%
2022/07/04	0	0.00	21	21.24	20.85	-21	5,351	-0.39%
2022/07/01	343	21.02	11	21.26	20.65	332	5,388	6.16%	大買/鉅額交易
2022/06/30	200	21.90	2	22.00	21.75	198	5,371	3.69%	大買/鉅額交易
2022/06/29	8	22.61	6	22.58	22.40	2	5,366	0.04%
2022/06/28	0	0.00	9	22.51	22.15	-9	5,386	-0.17%
2022/06/27	17	22.31	11	22.43	22.25	6	5,420	0.11%
2022/06/24	263	21.46	4	21.65	22.00	259	5,444	4.76%	大買/鉅額交易
2022/06/23	2	21.25	2	20.90	21.00	0	5,430	0.00%
2022/06/22	304	21.17	5	21.50	20.85	299	5,468	5.47%	大買/鉅額交易
2022/06/21	2	20.55	0	0.00	20.65	2	5,407	0.04%
2022/06/20	202	20.01	0	0.00	20.00	202	5,520	3.66%	大買/鉅額交易
2022/06/17	5	21.01	0	0.00	20.70	5	5,604	0.09%
2022/06/16	0	0.00	1	21.95	21.10	-1	5,707	-0.02%
2022/06/15	0.1	21.60	20	22.00	21.70	-20	5,877	-0.34%
2022/06/14	1	21.75	0	0.00	21.75	1	6,252	0.02%
2022/06/13	3	21.93	0	0.00	21.85	3	6,849	0.04%
2022/06/10	1	22.60	0	0.00	22.60	1	7,077	0.01%
2022/06/09	3	22.90	0	0.00	22.75	3	7,165	0.04%
2022/06/08	7	22.70	3	23.08	22.60	4	7,332	0.05%
2022/06/07	33	23.36	27	23.15	22.90	6	7,887	0.08%
2022/06/06	30	24.03	16	23.85	23.80	14	8,453	0.17%
2022/06/02	8.5	23.95	5	23.88	23.90	3.5	8,495	0.04%
2022/06/01	9	23.89	21	23.99	24.30	-12	8,407	-0.14%
2022/05/30	4	22.49	3	22.55	22.45	1	8,545	0.01%
2022/05/27	0	0.00	14	22.34	22.10	-14	8,630	-0.16%
2022/05/26	2	21.60	1	22.60	21.60	1	8,555	0.01%
2022/05/25	3	22.02	4	21.96	21.95	-1	8,548	-0.01%
2022/05/24	4	21.66	0	0.00	21.45	4	8,670	0.05%
2022/05/23	5	22.00	0	0.00	22.10	5	8,705	0.06%
2022/05/20	6	22.05	1	22.00	21.95	5	8,780	0.06%
2022/05/19	2	21.25	1	21.15	22.10	1	8,743	0.01%
2022/05/18	3	21.73	14	21.64	21.75	-11	8,743	-0.13%
2022/05/17	34	21.39	15	21.67	21.60	19	8,676	0.22%
2022/05/13	2	19.88	1	20.00	20.15	1	8,486	0.01%
2022/05/12	3.1	19.94	1	20.05	19.15	2.1	8,456	0.02%
2022/05/11	0	0.00	1	20.40	20.00	-1	8,454	-0.01%
2022/05/10	2.1	20.11	1	20.20	20.35	1.1	8,498	0.01%
2022/05/09	3	20.05	3.2	20.13	20.05	-0.2	8,514	0.00%
2022/05/06	1	21.15	1	21.10	21.10	0	8,493	0.00%
2022/05/05	0	0.00	14	22.00	22.00	-14	8,525	-0.16%
2022/05/04	5	21.87	0	0.00	21.80	5	8,561	0.06%
2022/05/03	1	22.00	40	21.80	21.85	-39	8,661	-0.45%
2022/04/29	2.1	22.57	0	0.00	22.30	2.1	8,760	0.02%
2022/04/28	1	22.95	2	22.83	22.60	-1	8,836	-0.01%
2022/04/27	7	22.96	5	22.79	22.80	2	8,872	0.02%
2022/04/26	5.1	24.40	6	24.20	24.05	-0.9	8,848	-0.01%
2022/04/25	4	24.35	2	24.00	23.90	2	8,913	0.02%
2022/04/22	11	25.05	0	0.00	25.00	11	8,941	0.12%
2022/04/21	2	25.43	1	25.40	25.40	1	9,085	0.01%
2022/04/20	36	25.81	39	25.88	26.00	-3	9,148	-0.03%
2022/04/19	12.1	24.90	1	24.90	24.80	11.1	9,086	0.12%
2022/04/18	3	25.03	0	0.00	25.00	3	9,304	0.03%
2022/04/15	20.1	25.30	2	24.80	24.70	18.1	9,468	0.19%
2022/04/14	10.1	24.80	1	24.80	24.75	9.1	9,882	0.09%
2022/04/13	0	0.00	2	24.70	24.70	-2	10,506	-0.02%
2022/04/12	7	24.83	0	0.00	24.55	7	10,646	0.07%
2022/04/11	4	25.25	12	25.65	25.05	-8	10,756	-0.07%
2022/04/08	9	24.99	1	25.25	25.25	8	10,682	0.07%
2022/04/07	3.2	24.95	0	0.00	24.70	3.2	10,677	0.03%
2022/04/06	5	25.70	10	25.72	25.75	-5	10,653	-0.05%
2022/04/01	2	25.68	7	25.62	25.55	-5	10,702	-0.05%
2022/03/31	2	26.15	1	25.85	25.65	1	10,739	0.01%
2022/03/30	64	25.95	6	25.86	25.60	58	10,739	0.54%
2022/03/29	11	25.59	7	25.71	25.55	4	10,746	0.04%
2022/03/28	3	25.03	0	0.00	25.05	3	10,805	0.03%
2022/03/25	11.2	25.53	2	25.48	25.15	9.2	10,918	0.08%
2022/03/24	17	25.87	2	25.93	25.70	15	11,043	0.14%
2022/03/23	12.2	25.78	35	25.71	25.65	-22.9	11,845	-0.19%
2022/03/22	17	26.26	13	26.21	26.05	4	13,165	0.03%
2022/03/21	9	26.51	14	26.28	26.05	-5	14,711	-0.03%
2022/03/18	32	26.47	19	26.54	26.10	13	17,040	0.08%
2022/03/17	32.2	26.90	27	26.69	27.10	5.2	19,322	0.03%
2022/03/16	19	26.64	60	26.67	26.50	-41	20,385	-0.20%
2022/03/15	36	26.05	19	25.88	25.45	17	20,707	0.08%
2022/03/14	1	25.75	0	0.00	25.65	1	20,766	0.00%
2022/03/11	16	26.15	14	26.01	26.15	2	21,171	0.01%
2022/03/10	48	25.86	43	25.67	26.20	5	21,469	0.02%
2022/03/09	47.2	25.78	50	26.03	26.20	-2.9	21,660	-0.01%
2022/03/08	18	24.16	13	24.12	24.40	5	21,493	0.02%
2022/03/07	9.1	24.44	10	24.32	23.85	-0.9	21,509	0.00%
2022/03/04	37	25.40	44	25.23	24.90	-7	21,684	-0.03%
2022/03/03	24	25.62	23	25.28	25.35	1	21,615	0.00%
2022/03/02	7	24.86	9	25.13	24.70	-2	21,373	-0.01%
2022/03/01	3	24.52	4	24.68	24.65	-1	21,422	0.00%
2022/02/25	124	24.20	1	24.15	24.15	123	21,750	0.57%	大買/鉅額交易
2022/02/24	26	24.21	11	24.40	23.65	15	21,793	0.07%
2022/02/23	0	0.00	2	24.83	24.95	-2	21,698	-0.01%
2022/02/22	2.1	24.17	5	24.29	24.00	-2.9	21,675	-0.01%
2022/02/21	7	25.01	1	25.00	24.90	6	21,665	0.03%
2022/02/18	2	24.98	0	0.00	25.00	2	21,669	0.01%
2022/02/17	13	25.21	6	25.27	25.05	7	21,650	0.03%
2022/02/16	3	25.28	2	25.33	25.10	1	21,665	0.00%
2022/02/15	5.3	25.16	9	25.25	25.05	-3.7	21,722	-0.02%
2022/02/14	1	25.10	6	25.10	25.15	-5	21,836	-0.02%
2022/02/11	6	26.15	1	26.15	25.75	5	21,847	0.02%
2022/02/10	5	26.03	7	26.07	26.00	-2	21,899	-0.01%
2022/02/09	5	26.43	4	26.41	26.60	1	21,891	0.00%
2022/02/08	2.2	26.27	3	26.05	26.25	-0.8	21,913	0.00%
2022/02/07	2	25.70	10	25.74	25.95	-8	21,992	-0.04%
2022/01/26	1.1	24.97	0	0.00	25.30	1.1	22,031	0.00%
2022/01/25	9.1	25.28	6	25.36	25.00	3.1	22,316	0.01%
2022/01/24	7	25.61	16	25.22	26.00	-9	23,024	-0.04%
2022/01/21	4.9	25.76	5.1	25.66	25.30	-0.2	23,192	0.00%
2022/01/20	2	26.22	0	0.00	26.10	2	23,297	0.01%
2022/01/19	13	26.43	12	26.23	26.35	1	23,323	0.00%
2022/01/18	3	26.48	12	26.31	26.35	-9	23,390	-0.04%
2022/01/17	27	26.72	6	26.51	27.10	21	23,532	0.09%
2022/01/14	66.1	26.83	54	26.32	26.20	12.1	23,665	0.05%
2022/01/13	25	27.47	22	27.28	27.15	3	24,309	0.01%
2022/01/12	17.1	27.45	61	27.26	27.00	-43.9	24,675	-0.18%
2022/01/11	13	28.27	26	28.24	28.15	-13	24,765	-0.05%
2022/01/10	30	28.58	18	28.63	28.10	12	24,624	0.05%
2022/01/07	44	29.44	70	28.88	28.20	-26	24,520	-0.11%
2022/01/06	77.2	31.62	66.2	31.61	31.05	11	24,394	0.05%
2022/01/05	28	35.55	82	36.37	34.45	-54	24,093	-0.22%
2022/01/04	18	35.95	54	35.72	36.10	-36	24,264	-0.15%
2022/01/03	13	34.63	22	34.78	34.30	-9	24,600	-0.04%
2021/12/30	0	0.00	22	34.36	34.65	-22	24,941	-0.09%
2021/12/29	6	34.72	21	34.65	34.70	-15	25,197	-0.06%
2021/12/28	11.3	35.04	27	34.97	34.30	-15.8	25,263	-0.06%
2021/12/27	9	35.74	13	35.66	35.15	-4	25,512	-0.02%
2021/12/24	3	35.20	29	35.23	35.10	-26	26,824	-0.10%
2021/12/23	21	35.93	29	35.71	35.60	-8	27,183	-0.03%
2021/12/22	6	35.39	20	35.31	35.40	-14	27,484	-0.05%
2021/12/21	73	33.55	40	33.68	34.40	33	27,531	0.12%
2021/12/20	26.2	34.33	42	34.73	34.15	-15.9	27,380	-0.06%
2021/12/17	54	35.61	83	35.62	35.25	-29	27,196	-0.11%
2021/12/16	172.2	36.38	149.1	36.22	35.60	23.1	26,325	0.09%	大買/大賣/
2021/12/15	117.2	34.87	148.2	34.93	36.30	-31	24,950	-0.12%	大買/大賣/
2021/12/14	243	33.33	277.3	33.67	34.15	-34.3	23,347	-0.15%	大買/大賣/
2021/12/13	284	31.87	1,291.5	33.11	33.40	-1,007.5	20,886	-4.82%	大買/大賣/鉅額交易
2021/12/10	60	28.74	625.8	29.26	30.40	-565.8	18,473	-3.06%	大賣/鉅額交易
2021/12/09	21	27.15	86	27.34	27.65	-65	17,056	-0.38%
2021/12/08	20	25.85	27.2	25.92	25.95	-7.2	16,201	-0.04%
2021/12/07	11	25.89	21.5	25.92	25.95	-10.5	15,933	-0.07%
2021/12/06	25	25.26	23	25.41	25.45	2	15,489	0.01%
2021/12/03	26	25.28	30	25.44	24.85	-4	15,069	-0.03%
2021/12/02	46	24.92	17.4	24.91	24.75	28.6	14,386	0.20%
2021/12/01	18	24.43	27	24.64	24.50	-9	14,103	-0.06%
2021/11/30	13	24.22	25	24.39	24.35	-12	14,088	-0.09%
2021/11/29	4.2	22.73	9	23.24	23.10	-4.8	14,122	-0.03%
2021/11/26	3	23.03	9	22.96	22.90	-6	14,097	-0.04%
2021/11/25	16	24.22	14	24.09	23.60	2	14,189	0.01%
2021/11/24	35	24.55	18	24.29	24.35	17	14,339	0.12%
2021/11/23	10.1	23.35	3	23.35	23.30	7.1	14,503	0.05%
2021/11/22	3	22.97	7	23.05	23.10	-4	14,517	-0.03%
2021/11/19	0.1	22.60	3	22.80	22.60	-2.9	14,801	-0.02%
2021/11/18	8.2	22.50	13	22.49	22.55	-4.8	14,843	-0.03%
2021/11/17	3	23.25	2	23.53	23.10	1	14,808	0.01%
2021/11/16	1	23.35	7	23.09	23.05	-6	14,889	-0.04%
2021/11/15	2	23.18	4	23.35	23.15	-2	14,924	-0.01%
2021/11/12	40.1	23.10	27	23.30	23.15	13.1	14,989	0.09%
2021/11/11	6	24.21	13.6	24.51	23.85	-7.6	14,937	-0.05%
2021/11/09	5	24.27	10	24.30	24.30	-5	15,260	-0.03%
2021/11/08	3	23.82	1	24.10	23.85	2	15,243	0.01%
2021/11/05	21	24.16	6	24.10	23.90	15	15,409	0.10%
2021/11/04	14	24.34	15	24.56	24.50	-1	15,561	-0.01%
2021/11/03	7	24.29	4	24.08	24.05	3	15,566	0.02%
2021/11/02	62	24.77	12	24.79	24.40	50	15,637	0.32%
2021/11/01	38	26.18	81	26.21	25.65	-43	15,596	-0.28%
2021/10/29	21	25.55	19	25.34	25.00	2	15,443	0.01%
2021/10/28	29	25.16	109	24.97	24.90	-80	15,383	-0.52%	大賣/
2021/10/27	18	25.06	12	24.83	24.85	6	15,290	0.04%
2021/10/26	63	24.87	44	24.88	24.75	19	15,455	0.12%
2021/10/25	35	25.27	38	25.37	25.30	-3	15,686	-0.02%
2021/10/22	23	24.84	25	25.03	24.70	-2	16,147	-0.01%
2021/10/21	92	25.82	99	25.84	25.70	-7	17,241	-0.04%
2021/10/20	116	25.02	48	24.90	25.20	68	16,929	0.40%	大買/
2021/10/19	26	24.48	23	24.37	24.30	3	16,735	0.02%
2021/10/18	5	23.81	9	23.51	23.90	-4	16,698	-0.02%
2021/10/15	38	23.93	34	23.81	23.80	4	17,324	0.02%
2021/10/14	29	24.07	22	24.05	23.80	7	18,321	0.04%
2021/10/13	45	24.12	33	24.07	23.70	12	19,334	0.06%
2021/10/12	41	23.83	19	23.83	23.35	22	19,792	0.11%
2021/10/08	52	24.08	49	23.90	24.30	3	19,908	0.02%
2021/10/07	56	23.33	47	23.46	23.75	9	19,503	0.05%
2021/10/06	32	22.98	48	22.83	23.10	-16	19,397	-0.08%
2021/10/05	6	21.61	64	21.90	22.20	-58	19,306	-0.30%
2021/10/04	23	23.00	29	22.72	21.70	-6	19,567	-0.03%
2021/10/01	50	25.08	46	25.08	23.20	4	19,369	0.02%
2021/09/30	20	23.80	35	23.94	24.50	-15	18,112	-0.08%
2021/09/29	34	23.38	16	23.26	23.00	18	17,935	0.10%
2021/09/28	61	23.15	70	22.91	22.75	-9	18,456	-0.05%
2021/09/27	0	0.00	4	22.03	21.95	-4	18,367	-0.02%
2021/09/24	1	21.85	0	0.00	21.70	1	18,705	0.01%
2021/09/23	3	21.73	6	21.67	21.65	-3	19,299	-0.02%
2021/09/22	7	21.78	7	21.88	21.60	0	19,740	0.00%
2021/09/17	3	22.32	3	22.45	22.40	0	19,797	0.00%
2021/09/16	3	22.18	2	22.40	22.15	1	20,258	0.00%
2021/09/15	2	22.55	4	22.85	22.25	-2	20,379	-0.01%
2021/09/14	10	22.68	6	22.38	22.30	4	21,134	0.02%
2021/09/13	6	23.22	5	23.39	22.85	1	21,216	0.00%
2021/09/10	24	22.73	5	22.75	22.75	19	21,388	0.09%
2021/09/09	7	22.67	1	22.45	22.75	6	21,431	0.03%
2021/09/08	4	22.60	2	22.65	22.25	2	22,070	0.01%
2021/09/07	21	23.48	5	23.31	22.95	16	22,166	0.07%
2021/09/06	8	24.13	28	24.72	23.90	-20	22,117	-0.09%
2021/09/03	3	24.15	1	24.65	24.65	2	21,970	0.01%
2021/09/02	24	24.55	59	24.46	24.00	-35	21,851	-0.16%
2021/09/01	5	23.88	13	23.77	23.85	-8	21,561	-0.04%
2021/08/31	8	23.91	2	24.08	24.05	6	21,504	0.03%
2021/08/30	11	24.35	64	24.20	23.90	-53	21,364	-0.25%
2021/08/27	32	23.76	52	23.76	23.50	-20	21,060	-0.09%
2021/08/26	19	22.46	7	22.53	22.80	12	20,555	0.06%
2021/08/25	82	22.90	33	22.97	22.60	49	20,486	0.24%
2021/08/24	7	21.44	2	21.35	21.35	5	20,222	0.02%
2021/08/23	1	22.35	12	22.02	22.10	-11	20,189	-0.05%
2021/08/20	43	21.32	29	21.57	21.25	14	20,138	0.07%
2021/08/19	2	20.90	2	21.63	20.60	0	20,012	0.00%
2021/08/18	14	20.80	13	21.13	22.00	1	19,952	0.01%
2021/08/17	7	21.61	4.1	21.63	20.80	2.9	19,913	0.01%
2021/08/16	10	21.81	7	21.99	21.50	3	19,836	0.02%
2021/08/13	19	23.52	3	23.02	22.75	16	19,689	0.08%
2021/08/12	3	23.97	5	23.99	24.15	-2	19,372	-0.01%
2021/08/11	24	24.30	8	24.18	23.50	16	19,349	0.08%
2021/08/10	5.1	25.71	8	25.38	25.05	-2.9	19,164	-0.02%
2021/08/09	11	25.88	7	26.19	25.55	4	18,994	0.02%
2021/08/06	6	26.73	230	27.29	26.55	-224	18,935	-1.18%	大賣/鉅額交易
2021/08/05	43.1	27.48	25	27.27	27.15	18.1	18,780	0.10%
2021/08/04	64	27.57	38	27.42	27.00	26	18,538	0.14%
2021/08/03	16	26.11	34	26.40	27.00	-18	17,893	-0.10%
2021/08/02	8	25.77	2	25.75	25.75	6	17,642	0.03%
2021/07/30	17	26.40	26	26.56	26.30	-9	17,515	-0.05%
2021/07/29	52	26.39	66	26.23	26.65	-14	17,276	-0.08%
2021/07/28	109	25.26	122	25.41	26.30	-13	16,920	-0.08%	大買/大賣/
2021/07/27	174	27.63	74.2	26.78	25.35	99.8	16,278	0.61%	大買/
2021/07/26	27	26.61	35.8	27.61	27.90	-8.8	14,976	-0.06%
2021/07/23	18	25.04	13.2	25.32	25.40	4.8	14,490	0.03%
2021/07/22	138	26.54	60	26.22	25.90	78	14,177	0.55%	大買/
2021/07/21	252.2	26.92	113.5	27.04	26.70	138.7	13,854	1.00%	大買/大賣/鉅額交易
2021/07/20	122	26.21	72	26.21	27.65	50	13,150	0.38%	大買/
2021/07/19	36	25.68	146.1	26.06	26.25	-110.1	12,038	-0.91%	大賣/鉅額交易
2021/07/16	82	23.95	58.7	23.93	23.90	23.4	10,756	0.22%
2021/07/15	26	22.99	30	23.10	23.15	-4	9,986	-0.04%
2021/07/14	5	22.14	3	22.13	22.20	2	9,564	0.02%
2021/07/13	62.5	23.08	49	22.86	22.20	13.5	9,503	0.14%
2021/07/12	27	24.04	25.3	23.96	23.90	1.7	9,256	0.02%
2021/07/09	66	23.87	21.3	23.88	23.65	44.7	9,081	0.49%
2021/07/08	22	23.08	39	23.27	23.05	-17	8,870	-0.19%
2021/07/07	7	23.14	29	22.71	22.70	-22	9,030	-0.24%
2021/07/06	33.6	23.23	19	23.26	23.05	14.6	9,028	0.16%
2021/07/05	146	23.91	71.3	23.88	24.05	74.7	8,886	0.84%	大買/
2021/07/02	1.7	22.89	4	22.24	22.15	-2.3	8,261	-0.03%
2021/07/01	48.7	23.51	34	23.26	22.95	14.7	8,242	0.18%
2021/06/30	20	23.30	53	23.30	23.50	-33	7,909	-0.42%
2021/06/29	16	22.74	58.2	22.79	22.15	-42.2	7,322	-0.58%
2021/06/28	2	21.40	8.6	21.75	21.60	-6.6	6,873	-0.10%
2021/06/25	88	22.35	132	22.23	21.90	-44	6,750	-0.65%	大賣/
2021/06/24	14	21.14	11.5	21.33	21.20	2.5	6,257	0.04%
2021/06/23	58	21.60	74.6	21.97	21.40	-16.6	6,162	-0.27%
2021/06/22	11	21.04	9	20.98	20.50	2	5,337	0.04%
2021/06/21	54	20.57	39	20.82	20.80	15	5,233	0.29%
2021/06/18	46	20.19	6	20.25	20.05	40	5,013	0.80%
2021/06/17	97	20.83	48	21.15	20.70	49	4,993	0.98%
2021/06/16	11	20.62	18	20.64	20.65	-7	4,348	-0.16%
2021/06/15	11	18.74	23	18.97	18.80	-12	4,324	-0.28%
2021/06/11	13	18.48	1.1	18.71	18.35	11.9	4,290	0.28%
2021/06/10	11	18.61	11	18.76	19.05	0	4,257	0.00%
2021/06/08	0	0.00	1	18.95	18.80	-1	4,261	-0.02%
2021/06/07	3	18.58	0	0.00	18.50	3	4,275	0.07%
2021/06/04	4	19.05	1	19.40	18.95	3	4,312	0.07%
2021/06/03	0	0.00	10	19.50	19.15	-10	4,302	-0.23%
2021/06/02	15	19.22	3	19.23	19.05	12	4,286	0.28%
2021/06/01	4	19.39	12	19.39	19.50	-8	4,277	-0.19%
2021/05/31	1	19.20	0	0.00	18.85	1	4,228	0.02%
2021/05/28	1	18.90	0.6	18.75	18.80	0.4	4,219	0.01%
2021/05/27	0	0.00	1	18.50	18.75	-1	4,270	-0.02%
2021/05/26	2	18.55	0	0.00	18.65	2	4,355	0.05%
2021/05/25	10	19.00	11	19.17	18.55	-1	4,532	-0.02%
2021/05/24	9	18.03	1	18.95	18.85	8	4,727	0.17%
2021/05/21	0	0.00	2	18.00	18.00	-2	4,723	-0.04%
2021/05/20	3	18.90	2	18.30	17.60	1	4,758	0.02%
2021/05/19	0	0.00	2	17.75	18.30	-2	4,739	-0.04%
2021/05/18	1	16.05	2	16.70	17.15	-1	4,700	-0.02%
2021/05/17	3	15.95	5	16.20	15.75	-2	4,682	-0.04%
2021/05/14	0	0.00	10	17.45	17.45	-10	4,613	-0.22%
2021/05/13	12	15.97	5	15.18	15.90	7	4,542	0.15%
2021/05/12	6	16.17	8	16.44	16.00	-2	4,576	-0.04%
2021/05/11	1	18.00	0	0.00	17.70	1	4,523	0.02%
2021/05/10	2	18.80	0	0.00	18.90	2	4,524	0.04%
2021/05/07	0	0.00	1	19.00	19.15	-1	4,558	-0.02%
2021/05/06	6.4	19.39	9	18.86	19.10	-2.6	4,578	-0.06%
2021/05/05	0	0.00	3	18.45	18.20	-3	4,576	-0.07%
2021/05/04	10	18.32	29	18.08	18.10	-19	4,596	-0.41%
2021/05/03	1	19.65	4	20.03	19.60	-3	4,575	-0.07%
2021/04/29	5	20.07	3	20.25	19.95	2	4,618	0.04%
2021/04/28	2	20.25	1	20.45	20.20	1	4,679	0.02%
2021/04/27	0	0.00	1	20.70	20.35	-1	4,735	-0.02%
2021/04/26	4	20.49	2	20.60	20.35	2	4,840	0.04%
2021/04/23	4	20.64	30	20.70	20.60	-26	4,836	-0.54%
2021/04/22	16	20.57	12	21.01	20.20	4	4,866	0.08%
2021/04/21	5	21.07	0	0.00	21.05	5	4,813	0.10%
2021/04/20	1	21.25	18	21.47	21.30	-17	4,811	-0.35%
2021/04/19	16	20.98	21	21.00	20.90	-5	4,826	-0.10%
2021/04/16	0	0.00	5	21.50	21.25	-5	4,837	-0.10%
2021/04/15	8	20.98	0	21.10	21.00	8	4,988	0.16%
2021/04/14	21	21.54	0	0.00	21.25	21	5,107	0.41%
2021/04/13	22	23.34	82	23.12	22.45	-60	5,009	-1.20%
2021/04/12	9	21.73	36	21.64	22.15	-27	4,725	-0.57%
2021/04/09	42	21.77	6	21.98	21.95	36	4,628	0.78%
2021/04/08	33	21.52	63	22.21	22.40	-30	4,526	-0.66%
2021/04/07	40	21.13	10	20.82	21.25	30	4,276	0.70%
2021/04/06	7	19.91	2	19.95	19.90	5	4,230	0.12%
2021/04/01	12	20.00	2	20.00	20.00	10	4,255	0.23%
2021/03/31	0	0.00	5	20.40	20.30	-5	4,323	-0.12%
2021/03/30	1	20.50	0	0.00	20.50	1	4,477	0.02%
2021/03/29	0	0.00	11.1	20.69	20.50	-11.1	4,671	-0.24%
2021/03/26	16.1	19.85	4	19.86	19.90	12.1	4,684	0.26%
2021/03/25	3	20.50	0	0.00	20.40	3	4,667	0.06%
2021/03/24	8	20.66	1	20.65	20.65	7	4,678	0.15%
2021/03/23	8	20.78	8	21.17	20.65	0	4,682	0.00%
2021/03/22	3	21.68	9	21.57	21.55	-6	4,673	-0.13%
2021/03/19	22	20.90	15	20.85	20.90	7	4,662	0.15%
2021/03/18	3	21.45	23	21.70	21.45	-20	4,690	-0.43%
2021/03/17	0	0.00	5	20.95	20.75	-5	4,623	-0.11%
2021/03/16	0	0.00	26	20.71	20.60	-26	4,641	-0.56%
2021/03/15	20	20.99	10	21.08	20.95	10	4,684	0.21%
2021/03/12	6	20.78	3	20.75	20.65	3	4,691	0.06%
2021/03/11	5	20.39	13	20.81	20.40	-8	4,768	-0.17%
2021/03/10	16	20.73	4	20.56	20.80	12	4,804	0.25%
2021/03/09	1	19.60	1	19.75	19.80	0	4,855	0.00%
2021/03/08	7	20.00	1	20.25	19.65	6	4,982	0.12%
2021/03/05	8	19.90	0	0.00	19.70	8	5,085	0.16%
2021/03/04	9	20.29	0	0.00	20.15	9	5,179	0.17%
2021/03/03	0	0.00	4	20.76	20.65	-4	5,239	-0.08%
2021/03/02	6	21.02	4	20.60	20.50	2	5,440	0.04%
2021/02/26	17	21.33	3	21.48	21.50	14	5,823	0.24%
2021/02/25	17	21.26	3	21.58	21.30	14	6,094	0.23%
2021/02/24	39	21.46	50	21.50	21.70	-11	5,988	-0.18%
2021/02/23	0	0.00	13	19.97	19.75	-13	5,865	-0.22%
2021/02/22	16	20.02	0	0.00	20.15	16	6,072	0.26%
2021/02/19	2	19.25	6	19.57	19.65	-4	6,323	-0.06%
2021/02/18	0	0.00	1	18.80	19.00	-1	6,437	-0.02%
2021/02/17	3	18.40	3	18.50	18.60	0	6,572	0.00%
2021/02/04	3	17.80	2	17.95	17.80	1	6,927	0.01%
2021/02/03	25	18.64	5	18.84	18.40	20	7,098	0.28%
2021/02/01	2	17.35	11	17.75	17.65	-9	7,307	-0.12%
2021/01/29	5.2	17.47	5	17.55	17.40	0.2	7,530	0.00%
2021/01/28	12	17.98	15	18.42	17.85	-3	7,696	-0.04%
2021/01/27	14	18.39	8	18.44	18.35	6	7,895	0.08%
2021/01/26	5	18.82	2	18.85	18.70	3	8,017	0.04%
2021/01/25	4	19.26	1	18.90	19.40	3	8,249	0.04%
2021/01/22	4	19.25	3	19.25	19.20	1	8,298	0.01%
2021/01/21	9	18.70	20	18.92	18.30	-11	8,298	-0.13%
2021/01/20	23	19.90	15	19.85	19.15	8	8,293	0.10%
2021/01/19	75	20.60	4	20.93	20.60	71	8,321	0.85%
2021/01/18	2	20.28	22	20.05	20.30	-20	8,269	-0.24%
2021/01/15	4	20.60	0	0.00	20.45	4	8,300	0.05%
2021/01/14	1	21.05	5	21.05	21.00	-4	8,326	-0.05%
2021/01/13	1	20.95	0	0.00	21.05	1	8,357	0.01%
2021/01/12	5	21.12	21	21.10	21.00	-16	8,381	-0.19%
2021/01/11	33	21.85	8	22.10	21.80	25	8,464	0.30%
2021/01/08	17	21.51	2	23.30	21.50	15	8,925	0.17%
2021/01/07	2	22.40	18	22.22	22.40	-16	9,502	-0.17%
2021/01/06	13	20.90	0	0.00	20.40	13	9,713	0.13%
2021/01/05	21	21.53	2	21.68	21.40	19	10,238	0.19%
2021/01/04	2	21.95	2.1	21.69	21.60	-0.1	10,391	0.00%
2020/12/31	1	21.55	0	0.00	21.65	1	10,721	0.01%
2020/12/30	6	22.03	9	22.15	21.80	-3	10,925	-0.03%
2020/12/29	3	21.93	19	22.27	21.95	-16	11,227	-0.14%
2020/12/28	14	21.60	2	21.53	21.50	12	11,371	0.11%
2020/12/25	11	21.92	3	22.00	21.80	8	11,685	0.07%
2020/12/24	4	22.36	25	22.97	22.45	-21	11,718	-0.18%
2020/12/23	5	22.52	41.1	22.68	22.95	-36.1	11,717	-0.31%
2020/12/22	7	21.24	16	21.62	21.00	-9	11,892	-0.08%
2020/12/21	6	21.63	2	21.78	21.65	4	12,055	0.03%
2020/12/18	0	0.00	1	22.35	22.15	-1	12,180	-0.01%
2020/12/17	5	22.11	3	22.25	22.05	2	12,223	0.02%
2020/12/16	14	23.05	9	22.97	22.35	5	12,270	0.04%
2020/12/15	29	22.58	11.2	22.67	22.00	17.8	12,315	0.14%
2020/12/14	3	22.62	20	22.44	22.85	-17	12,323	-0.14%
2020/12/11	19	21.98	11	21.97	21.35	8	12,307	0.06%
2020/12/10	6	22.52	7	22.51	22.20	-1	12,334	-0.01%
2020/12/09	5	23.29	2	22.90	22.70	3	12,451	0.02%
2020/12/08	3	23.07	3	23.18	22.90	0	12,656	0.00%
2020/12/07	11	23.07	6	22.86	23.40	5	13,133	0.04%
2020/12/04	7	22.83	2	22.93	22.75	5	13,364	0.04%
2020/12/03	13	23.72	9	23.35	23.15	4	13,867	0.03%
2020/12/02	28	23.33	5	23.26	23.10	23	13,973	0.16%
2020/12/01	7	24.00	4	24.53	24.00	3	14,237	0.02%
2020/11/30	2	25.13	19	25.27	24.70	-17	14,450	-0.12%
2020/11/27	19	24.74	13	24.76	24.65	6	14,545	0.04%
2020/11/26	37	24.99	6.6	25.05	24.75	30.4	14,519	0.21%
2020/11/25	27	25.34	78.3	25.21	25.65	-51.3	14,371	-0.36%
2020/11/24	62	24.02	50	23.89	24.60	12	13,961	0.09%
2020/11/23	21	22.35	2	22.48	22.40	19	13,628	0.14%
2020/11/20	23	22.63	32	23.05	22.55	-9	13,572	-0.07%
2020/11/19	40	22.73	33	23.02	22.75	7	13,462	0.05%
2020/11/18	40	22.40	4	22.13	22.05	36	13,275	0.27%
2020/11/17	7	21.94	9.3	22.25	22.55	-2.3	13,054	-0.02%
2020/11/16	10.6	21.12	33	21.29	20.50	-22.4	13,047	-0.17%
2020/11/13	10	21.99	29	21.78	21.80	-19	13,061	-0.15%
2020/11/12	36	22.29	32	22.42	22.50	4	13,178	0.03%
2020/11/11	24	23.28	23	23.42	23.10	1	13,253	0.01%
2020/11/10	5	24.51	22	24.63	24.30	-17	13,289	-0.13%
2020/11/09	61	25.17	3	25.07	24.95	58	13,243	0.44%
2020/11/06	37	25.61	28	25.06	24.95	9	13,207	0.07%
2020/11/05	24	24.32	9	24.79	25.40	15	13,224	0.11%
2020/11/04	9	24.41	104	23.31	23.10	-95	13,212	-0.72%	大賣/
2020/11/03	3	24.70	1	24.55	24.40	2	13,011	0.02%
2020/11/02	19	25.71	21.7	24.83	24.60	-2.7	12,901	-0.02%
2020/10/30	6.7	25.63	1	26.00	25.80	5.7	12,649	0.05%
2020/10/28	1	26.00	4.5	27.07	26.00	-3.5	12,510	-0.03%
2020/10/27	13.5	27.18	5.2	26.81	26.95	8.3	12,435	0.07%
2020/10/26	2	26.00	20.2	26.34	26.35	-18.2	12,364	-0.15%
2020/10/23	10	24.90	0	0.00	24.85	10	12,340	0.08%
2020/10/22	2	24.15	40	23.92	24.15	-38	12,314	-0.31%
2020/10/21	2	24.95	0	0.00	24.60	2	12,268	0.02%
2020/10/20	11	25.35	4	25.04	25.20	7	12,236	0.06%
2020/10/19	3	25.00	9	24.06	25.50	-6	12,204	-0.05%
2020/10/16	98.5	25.96	46	25.50	25.60	52.5	12,108	0.43%
2020/10/15	64.3	26.43	111	26.63	27.30	-46.8	11,627	-0.40%	大賣/
2020/10/14	71	25.13	33	25.46	25.60	38	10,878	0.35%
2020/10/13	55	22.53	83	22.77	23.30	-28	10,573	-0.26%
2020/10/12	22	20.59	17	21.13	21.20	5	10,034	0.05%
2020/10/08	30	18.91	14.7	19.00	19.30	15.3	9,959	0.15%
2020/10/07	43	18.18	6	18.14	18.20	37	9,743	0.38%
2020/10/06	50	18.33	51	18.42	18.20	-1	9,563	-0.01%
2020/10/05	24	17.49	9	17.30	17.30	15	9,367	0.16%
2020/09/30	24	17.36	23	17.39	17.65	1	9,427	0.01%
2020/09/29	10	16.38	87	16.31	16.05	-77	9,283	-0.83%
2020/09/28	34	17.30	13	17.06	17.05	21	9,207	0.23%
2020/09/25	35	17.52	11	17.77	18.00	24	9,075	0.26%
2020/09/24	15	16.82	12	17.02	17.70	3	8,761	0.03%
2020/09/23	12	16.91	3	17.20	17.20	9	8,753	0.10%
2020/09/22	5	14.80	2	15.60	15.65	3	8,617	0.03%
2020/09/21	0	0.00	7	16.49	16.40	-7	8,550	-0.08%
2020/09/18	2	16.63	3	16.22	16.40	-1	8,478	-0.01%
2020/09/17	4	15.94	0	0.00	16.05	4	8,404	0.05%
2020/09/16	2	15.73	4	15.88	15.70	-2	8,334	-0.02%
2020/09/15	6	15.76	5	16.31	16.00	1	8,297	0.01%
2020/09/14	13.4	15.91	5	15.57	15.70	8.4	8,416	0.10%
2020/09/11	4	16.53	16	16.92	16.80	-12	8,260	-0.15%
2020/09/10	27	16.76	49.1	16.82	17.30	-22.1	8,010	-0.28%
2020/09/09	16	15.14	9	14.96	15.75	7	7,491	0.09%
2020/09/08	60	15.29	108	14.99	14.35	-48	7,163	-0.67%	大賣/
2020/09/07	0	0.00	21.2	15.29	15.30	-21.2	6,596	-0.32%
2020/09/04	41	13.42	21	12.90	13.95	20	6,397	0.31%
2020/09/03	40	12.16	3.1	12.67	12.70	36.9	6,019	0.61%
2020/09/02	20	11.08	16	11.09	11.55	4	5,709	0.07%
2020/08/31	2	10.88	48	10.74	10.70	-46	5,462	-0.84%
2020/08/28	6	10.43	1	10.35	10.40	5	5,376	0.09%
2020/08/27	13	10.41	7	10.26	10.15	6	5,324	0.11%
2020/08/26	5.4	10.50	16	10.49	10.50	-10.6	5,302	-0.20%
2020/08/24	6	10.23	0	0.00	10.25	6	5,193	0.12%
2020/08/21	16	10.50	16	10.47	10.50	0	5,145	0.00%
2020/08/20	6	10.36	6	10.46	10.80	0	5,063	0.00%
2020/08/19	18	10.75	10	10.69	10.55	8	4,902	0.16%
2020/08/18	18	11.14	60	11.16	11.45	-42	4,732	-0.89%
2020/08/17	84	11.44	19	11.21	11.60	65	4,539	1.43%
2020/08/14	65	10.15	11	10.51	10.65	54	4,172	1.29%
2020/08/12	3	9.71	1	9.88	9.89	2	3,892	0.05%
2020/08/11	60	9.77	80	9.86	9.60	-20	3,775	-0.53%
2020/08/10	30	9.63	37.3	9.54	9.85	-7.3	3,524	-0.21%
2020/08/06	20	8.98	0	0.00	8.84	20	3,355	0.60%
2020/08/03	55	8.89	0	0.00	8.83	55	3,434	1.60%
2020/07/31	0	0.00	1	8.80	8.78	-1	3,523	-0.03%
2020/07/29	1	8.86	2	8.85	8.94	-1	3,472	-0.03%
2020/07/27	0	0.00	1	8.56	8.55	-1	3,415	-0.03%
2020/07/24	139	8.86	0	0.00	8.76	139	3,416	4.07%	大買/鉅額交易
2020/07/23	0	0.00	0	8.93	8.93	0	3,410	0.00%
2020/07/22	299	9.10	2	9.16	9.11	297	3,411	8.71%	大買/鉅額交易
2020/07/21	0	0.00	1	9.22	9.06	-1	3,374	-0.03%
2020/07/20	0	0.00	2.7	8.89	8.90	-2.7	3,330	-0.08%
2020/07/17	10	9.04	0	0.00	8.75	10	3,319	0.30%
2020/07/16	199	9.10	4	9.10	9.08	195	3,288	5.93%	大買/鉅額交易
2020/07/15	208.7	9.40	16	9.24	9.17	192.7	3,243	5.94%	大買/鉅額交易
2020/07/14	718	9.39	13	9.50	9.20	705	3,177	22.19%	大買/鉅額交易
2020/07/13	8	9.05	0	0.00	9.02	8	3,049	0.26%
2020/07/10	2	8.94	2	8.94	9.00	0	3,014	0.00%
2020/07/09	11	9.19	13	9.08	9.48	-2	2,863	-0.07%
2020/07/08	3	8.86	21	8.87	8.90	-18	2,591	-0.69%
2020/07/07	6	8.43	0	0.00	8.47	6	2,372	0.25%
2020/07/06	10	8.50	43	8.51	8.51	-33	2,323	-1.42%
2020/07/03	43	8.41	45	8.43	8.44	-2	2,293	-0.09%
2020/07/02	47	8.55	0	0.00	8.58	47	2,230	2.11%
2020/06/30	2	8.76	0	0.00	8.78	2	1,999	0.10%
2020/06/19	17	9.54	10	9.51	9.18	7	2,040	0.34%
2020/06/18	5	8.91	0	0.00	8.91	5	1,839	0.27%
2020/06/17	6	8.94	0	0.00	8.95	6	1,829	0.33%
2020/06/16	0	0.00	1	9.04	8.91	-1	1,827	-0.05%
2020/06/10	2	9.11	0	0.00	9.09	2	1,838	0.11%
2020/06/09	2	9.30	0	0.00	9.28	2	1,859	0.11%
2020/06/08	0	0.00	11	9.63	9.55	-11	1,868	-0.59%
2020/06/05	8	9.58	10	9.53	9.53	-2	1,862	-0.11%
2020/06/03	10	9.44	0	0.00	9.44	10	1,961	0.51%
2020/06/02	2	9.44	5	9.50	9.36	-3	2,092	-0.14%
2020/05/29	16	9.26	0	0.00	9.20	16	2,170	0.74%
2020/05/25	0	0.00	2	9.43	9.40	-2	2,274	-0.09%
2020/05/22	2	9.63	0	0.00	9.43	2	2,317	0.09%
2020/05/21	0	0.00	2	9.77	9.75	-2	2,329	-0.09%
2020/05/20	7	9.55	1	9.56	9.56	6	2,348	0.26%
2020/05/19	9	9.51	0	0.00	9.44	9	2,369	0.38%
2020/05/15	4	10.09	19	10.05	9.80	-15	2,483	-0.60%
2020/05/14	21	10.28	0	0.00	10.05	21	2,644	0.79%
2020/05/13	2	10.70	14	10.69	10.60	-12	2,679	-0.45%
2020/05/12	10	10.30	2	10.35	10.30	8	2,789	0.29%
2020/05/11	5	10.77	2	10.45	10.45	3	2,791	0.11%
2020/05/08	43	10.94	35	11.10	10.60	8	2,831	0.28%
2020/05/07	11	10.56	32	10.47	10.55	-21	2,836	-0.74%
2020/05/06	0	0.00	1	9.86	9.75	-1	2,735	-0.04%
2020/05/05	0	0.00	1	9.89	9.84	-1	2,737	-0.04%
2020/05/04	2	9.80	0	0.00	9.76	2	2,753	0.07%
2020/04/30	1	10.10	3	10.05	10.05	-2	2,749	-0.07%
2020/04/29	20	9.93	3	10.10	9.98	17	2,739	0.62%
2020/04/28	0	0.00	2	9.93	9.96	-2	2,718	-0.07%
2020/04/27	0	0.00	2	9.78	9.73	-2	2,728	-0.07%
2020/04/24	1	9.31	0	0.00	9.38	1	2,712	0.04%
2020/04/22	2	9.02	0	0.00	9.24	2	2,757	0.07%
2020/04/21	6	9.63	0	0.00	9.12	6	2,756	0.22%
2020/04/17	0	0.00	7	10.00	9.90	-7	2,767	-0.25%
2020/04/16	2	9.56	8	9.73	9.77	-6	2,737	-0.22%
2020/04/15	2	9.68	0	0.00	9.63	2	2,734	0.07%
2020/04/14	5	9.44	0	0.00	9.45	5	2,765	0.18%
2020/04/13	1	9.31	0	0.00	9.33	1	2,783	0.04%
2020/04/10	4	9.34	2	9.37	9.40	2	2,855	0.07%
2020/04/09	3	9.43	0	0.00	9.42	3	2,869	0.10%
2020/04/08	0	0.00	1	9.42	9.43	-1	2,901	-0.03%
2020/04/06	1	9.09	0	0.00	9.10	1	2,939	0.03%
2020/03/31	2	9.36	5	9.28	9.03	-3	3,021	-0.10%
2020/03/30	0	0.00	1	8.36	8.85	-1	2,972	-0.03%
2020/03/27	1	8.99	0	0.00	8.68	1	2,969	0.03%
2020/03/26	2	8.60	2	8.63	8.90	0	2,939	0.00%
2020/03/25	5	8.44	2	8.61	8.38	3	2,949	0.10%
2020/03/20	5	8.14	5	8.25	8.16	0	2,917	0.00%
2020/03/19	0	0.00	1	7.83	7.83	-1	2,890	-0.03%
2020/03/10	0	0.00	1	11.70	12.20	-1	2,841	-0.04%
2020/03/09	42	13.21	43	12.05	12.10	-1	2,892	-0.03%
2020/03/06	9	13.09	1	13.10	13.20	8	2,896	0.28%
2020/03/05	0	13.05	6	13.01	13.05	-6	2,797	-0.21%
2020/03/03	1	12.25	3	12.35	12.10	-2	2,936	-0.07%
2020/03/02	0	11.90	3	11.83	11.90	-3	2,929	-0.10%
2020/02/27	4	12.29	0	0.00	11.95	4	2,921	0.14%
2020/02/26	0	12.90	0	0.00	12.90	0	2,873	0.00%
2020/02/25	0	0.00	2	12.55	12.90	-2	2,931	-0.07%
2020/02/24	3	12.92	0	0.00	12.90	3	2,883	0.10%
2020/02/21	6	13.47	3	13.60	13.25	3	2,865	0.10%
2020/02/20	1	13.65	0.6	13.65	13.70	0.4	2,838	0.01%
2020/02/19	1	13.75	0	0.00	13.75	1	2,819	0.04%
2020/02/18	9	13.81	6	13.92	13.65	3	2,760	0.11%
2020/02/17	3	13.80	7	13.91	13.90	-4	2,688	-0.15%
2020/02/14	1	12.40	0	0.00	12.75	1	2,499	0.04%
2020/02/13	3	12.53	12	12.33	12.65	-9	2,439	-0.37%
2020/02/11	10	11.90	0	0.00	11.85	10	2,321	0.43%
2020/02/10	0	0.00	13	12.11	12.25	-13	2,273	-0.57%
2020/02/06	0	0.00	5	11.25	11.30	-5	2,188	-0.23%
2020/02/04	5	11.25	9	11.38	11.25	-4	2,167	-0.18%
2020/02/03	5	11.14	0	0.00	11.10	5	2,169	0.23%
2020/01/31	6	11.78	3	11.70	11.85	3	2,167	0.14%
2020/01/30	12	11.66	16	11.65	11.75	-4	2,170	-0.18%
2020/01/20	6	12.75	0	0.00	12.90	6	2,133	0.28%
2020/01/17	4	13.13	6	12.82	12.80	-2	2,142	-0.09%
2020/01/16	0	0.00	4	12.70	12.80	-4	2,172	-0.18%
2020/01/15	2	12.80	0	0.00	12.70	2	2,315	0.09%
2020/01/14	9	12.80	9	12.75	12.75	0	2,316	0.00%
2020/01/13	4	13.09	4	12.95	12.90	0	2,306	0.00%
2020/01/08	7	13.08	2	13.10	12.65	5	2,314	0.22%
2020/01/07	1	12.85	1	12.85	12.65	0	2,315	0.00%
2020/01/06	9	12.75	11	12.96	12.80	-2	2,360	-0.08%
2020/01/03	5	12.75	1	12.75	12.65	4	2,296	0.17%
2020/01/02	6	13.14	0	0.00	12.75	6	2,330	0.26%
2019/12/30	5	13.14	13	12.90	12.80	-8	2,349	-0.34%
2019/12/26	10	12.61	1.9	12.60	12.60	8.1	2,325	0.35%
2019/12/25	7	12.00	8	12.10	11.95	-1	2,347	-0.04%
2019/12/24	0	0.00	4	12.00	12.00	-4	2,356	-0.17%
2019/12/23	0	0.00	6	12.04	12.00	-6	2,391	-0.25%
2019/12/20	5	12.00	6	12.21	12.10	-1	2,407	-0.04%
2019/12/19	0	0.00	1	11.90	11.90	-1	2,401	-0.04%
2019/12/18	0.4	11.90	1.4	11.97	12.00	-1	2,505	-0.04%
2019/12/17	13	11.85	15	11.91	11.90	-2	2,566	-0.08%
2019/12/16	0.2	11.90	4	11.95	12.00	-3.8	2,576	-0.15%
2019/12/10	12	12.00	13	11.90	11.90	-1	2,650	-0.04%
2019/12/05	0	0.00	1	12.65	12.35	-1	2,619	-0.04%
2019/12/04	1	12.40	1	12.85	12.40	0	2,588	0.00%
2019/12/03	0	0.00	7.1	12.50	12.65	-7.1	2,504	-0.29%
2019/12/02	1	11.50	12	11.75	11.50	-11	2,403	-0.46%
2019/11/22	6	7.75	34	7.69	7.55	-28	2,379	-1.18%
2019/11/21	0	0.00	50	7.04	7.13	-50	2,166	-2.31%
2019/11/20	9	7.11	11	7.07	7.15	-2	2,165	-0.09%
2019/11/19	8	7.10	9.4	7.15	7.15	-1.4	2,171	-0.06%
2019/11/18	6	7.26	6	7.29	7.28	0	2,179	0.00%
2019/11/15	2	7.48	10	7.59	7.53	-8	2,225	-0.36%
2019/11/14	1	6.91	1	6.92	6.93	0	2,172	0.00%
2019/11/13	12	6.94	13	6.91	6.88	-1	2,220	-0.05%
2019/11/12	3	6.75	0	0.00	6.91	3	2,253	0.13%
2019/11/11	14	6.89	28	6.73	6.69	-14	2,286	-0.61%
2019/11/06	4	7.13	0	0.00	7.16	4	2,463	0.16%
2019/11/05	6	7.24	7	7.25	7.22	-1	2,499	-0.04%
2019/11/04	10	7.27	0	0.00	7.22	10	2,571	0.39%
2019/11/01	3	7.40	0	0.00	7.42	3	2,593	0.12%
2019/10/31	1	7.52	0	0.00	7.48	1	2,683	0.04%
2019/10/29	0	0.00	1	7.57	7.58	-1	3,006	-0.03%
2019/10/28	1	7.38	0	0.00	7.51	1	3,122	0.03%
2019/10/23	2	7.51	0	0.00	7.39	2	3,504	0.06%
2019/10/18	1	7.65	1	7.65	7.51	0	3,573	0.00%
2019/10/17	4	7.73	0	0.00	7.60	4	3,571	0.11%
2019/10/16	5	7.34	12	7.56	7.72	-7	3,501	-0.20%
2019/10/15	1	7.11	10	7.04	7.02	-9	3,373	-0.27%
2019/10/14	0	0.00	5	7.15	7.11	-5	3,383	-0.15%
2019/10/09	5	7.08	0	0.00	7.02	5	3,391	0.15%
2019/10/08	11	7.15	10	7.12	7.11	1	3,465	0.03%
2019/10/07	6	7.34	20	7.37	7.08	-14	3,457	-0.40%
2019/10/04	0	0.00	20	7.61	7.51	-20	3,412	-0.59%
2019/10/03	11	8.00	11	7.95	7.95	0	3,368	0.00%
2019/09/25	10	8.40	10	8.45	8.45	0	3,498	0.00%
2019/09/24	10	8.45	11	8.40	8.40	-1	3,545	-0.03%
2019/09/23	2	8.44	2	8.39	8.39	0	3,535	0.00%
2019/09/17	0	0.00	5	8.46	8.42	-5	3,422	-0.15%
2019/09/16	12	8.68	16	8.54	8.55	-4	3,442	-0.12%
2019/09/12	4	8.42	5	8.46	8.46	-1	3,367	-0.03%
2019/09/10	0	0.00	10	8.33	8.30	-10	3,458	-0.29%
2019/09/09	23	8.41	15.1	8.38	8.34	7.9	3,483	0.23%
2019/09/04	5	8.21	1	8.23	8.25	4	3,590	0.11%
2019/09/03	10	8.16	13	8.16	8.15	-3	3,653	-0.08%
2019/09/02	4	8.13	0	0.00	8.13	4	3,749	0.11%
2019/08/30	0	0.00	1	8.09	8.09	-1	3,979	-0.03%
2019/08/29	5	8.12	6	8.09	8.08	-1	4,113	-0.02%
2019/08/28	17	8.11	11	8.08	8.08	6	4,144	0.14%
2019/08/27	15	8.13	15	8.14	8.07	0	4,159	0.00%
2019/08/23	0	0.00	7	8.21	8.20	-7	4,160	-0.17%
2019/08/21	8	8.29	8	8.35	8.22	0	4,146	0.00%
2019/08/20	18	8.30	30	8.32	8.22	-12	4,161	-0.29%
2019/08/19	23	8.19	12	8.16	8.16	11	4,135	0.27%
2019/08/16	4	8.18	19	8.14	8.15	-15	4,147	-0.36%
2019/08/15	5	8.15	0	0.00	8.12	5	4,165	0.12%
2019/08/14	20	8.40	15	8.27	8.25	5	4,423	0.11%
2019/08/13	17	8.43	11	8.37	8.37	6	4,578	0.13%
2019/08/12	23	8.45	26	8.56	8.58	-3	4,877	-0.06%
2019/08/07	9	8.36	0	0.00	8.21	9	5,226	0.17%
2019/08/06	2	8.43	1	8.36	8.47	1	5,246	0.02%
2019/08/05	12	8.59	10	8.35	8.35	2	5,190	0.04%
2019/08/02	80	9.12	57	9.00	8.88	23	5,134	0.45%
2019/08/01	23	9.35	7	9.41	9.13	16	5,062	0.32%
2019/07/31	16	9.28	11	9.20	9.26	5	5,053	0.10%
2019/07/30	21	9.08	22	8.93	8.90	-1	4,943	-0.02%
2019/07/29	21	8.92	2	8.72	9.13	19	4,788	0.40%
2019/07/26	16	8.47	678	8.43	8.39	-662	4,538	-14.58%	大賣/鉅額交易
2019/07/25	15	8.59	5	8.52	8.49	10	4,455	0.22%
2019/07/24	5	8.50	1	8.31	8.53	4	4,403	0.09%
2019/07/22	0	0.00	4	8.27	8.26	-4	4,327	-0.09%
2019/07/15	0	0.00	1	8.27	8.24	-1	4,271	-0.02%
2019/07/12	0	0.00	1	8.59	8.35	-1	4,277	-0.02%
2019/07/10	15	8.34	10	8.29	8.29	5	4,217	0.12%
2019/07/09	0	0.00	22	8.29	8.29	-22	4,237	-0.52%
2019/07/08	20	8.38	0	0.00	8.33	20	4,233	0.47%
2019/07/05	5	8.51	3	8.36	8.35	2	4,231	0.05%
2019/07/04	8	8.46	8	8.54	8.43	0	4,228	0.00%
2019/07/03	4	8.61	5	8.38	8.38	-1	4,234	-0.02%
2019/07/02	12	8.47	18	8.38	8.60	-6	4,161	-0.14%
2019/07/01	2	8.01	3	8.02	8.05	-1	4,017	-0.02%
2019/06/28	1	8.23	0	0.00	8.22	1	3,990	0.03%
2019/06/27	0	0.00	32	8.33	8.31	-32	4,112	-0.78%
2019/06/25	10	8.33	0	0.00	8.33	10	4,222	0.24%
2019/06/24	1	8.55	0	0.00	8.57	1	4,213	0.02%
2019/06/21	0	0.00	2	8.68	8.55	-2	4,203	-0.05%
2019/06/20	4	8.83	7	8.78	8.80	-3	4,160	-0.07%
2019/06/19	7	9.02	1	8.88	8.82	6	4,131	0.15%
2019/06/18	18	8.79	14	8.87	8.70	4	4,033	0.10%
2019/06/17	0	0.00	0.2	8.90	8.90	-0.2	4,002	0.00%
2019/06/14	33	9.02	1	8.82	8.83	32	3,973	0.81%
2019/06/13	4	8.97	4	9.03	8.90	0	3,886	0.00%
2019/06/12	11	8.89	7	8.71	8.72	4	3,825	0.10%
2019/06/11	5	8.99	5	9.00	8.86	0	3,783	0.00%
2019/06/10	19	9.29	6	9.41	9.12	13	3,717	0.35%
2019/06/06	16	9.17	16.6	9.11	9.02	-0.6	3,622	-0.02%
2019/06/05	5.6	8.69	3	8.91	8.91	2.6	3,388	0.08%
2019/06/04	3	8.27	0	0.00	8.10	3	3,248	0.09%
2019/05/31	10	8.33	0	0.00	8.33	10	3,252	0.31%
2019/05/29	0	0.00	3.5	8.36	8.43	-3.5	3,229	-0.11%
2019/05/28	7	8.33	0	0.00	8.34	7	3,221	0.22%
2019/05/27	4	8.60	1.9	8.43	8.32	2.1	3,208	0.07%
2019/05/24	14	8.65	0	0.00	8.55	14	3,172	0.44%
2019/05/23	1	8.91	0	0.00	8.90	1	3,127	0.03%
2019/05/22	12	8.93	1	9.10	8.76	11	3,098	0.36%
2019/05/21	130	8.81	18	8.96	9.30	112	3,054	3.67%	大買/鉅額交易
2019/05/20	171	8.92	40	9.16	8.82	131	2,759	4.75%	大買/鉅額交易
2019/05/17	155	8.29	69	8.63	9.05	86	2,559	3.36%	大買/
2019/05/16	248	8.33	80	8.33	8.40	168	2,212	7.59%	大買/鉅額交易
2019/05/15	10	7.64	1	7.64	7.64	9	1,811	0.50%
2019/05/14	6	6.74	39	6.72	6.95	-33	1,820	-1.81%
2019/05/13	45	6.48	21	6.60	6.32	24	1,757	1.37%
2019/05/09	0	0.00	10	6.49	6.41	-10	1,728	-0.58%
2019/05/08	170	6.70	8	6.73	6.68	162	1,708	9.48%	大買/鉅額交易
2019/05/07	51	6.68	10	6.37	6.68	41	1,619	2.53%
2019/04/29	2	6.02	0	0.00	5.98	2	1,525	0.13%
2019/04/26	5	6.11	0	0.00	6.11	5	1,515	0.33%
2019/04/24	1	6.20	0	0.00	6.18	1	1,609	0.06%
2019/04/19	0	0.00	2	6.44	6.43	-2	1,604	-0.12%
2019/04/18	3	6.50	0	0.00	6.35	3	1,597	0.19%
2019/04/17	0	0.00	7	6.62	6.61	-7	1,579	-0.44%
2019/04/16	0	0.00	6	6.40	6.41	-6	1,550	-0.39%
2019/04/15	2	6.42	2	6.50	6.54	0	1,536	0.00%
2019/04/11	8	6.40	4	6.46	6.30	4	1,496	0.27%
2019/04/09	0	0.00	76	6.25	6.26	-76	1,456	-5.22%
2019/04/03	0	0.00	0.1	5.98	6.00	-0.1	1,426	-0.01%
2019/04/02	0	0.00	3	6.07	6.03	-3	1,405	-0.21%
2019/04/01	13	5.87	9	5.98	5.85	4	1,363	0.29%
2019/03/29	20	6.45	117	6.30	6.30	-97	1,221	-7.94%	大賣/
2019/03/28	49	7.02	0	0.00	6.99	49	1,118	4.38%
2019/03/27	2	7.09	0	0.00	7.10	2	1,112	0.18%
2019/03/26	0	0.00	46	7.25	7.20	-46	1,121	-4.10%
2019/03/25	1	7.20	2	7.14	7.20	-1	1,129	-0.09%
2019/03/22	0	0.00	5	7.37	7.39	-5	1,130	-0.44%
2019/03/21	49	7.40	0.1	7.46	7.42	48.9	1,131	4.32%
2019/03/18	1	7.65	0	0.00	7.65	1	1,085	0.09%
2019/03/08	7	7.94	0	0.00	7.89	7	1,190	0.59%
2019/03/06	3	8.14	0	0.00	8.19	3	1,155	0.26%
2019/03/05	2	8.04	0	0.00	8.08	2	1,206	0.17%
2019/03/04	3	8.04	0	0.00	8.04	3	1,209	0.25%
2019/02/27	0	8.10	0	0.00	8.08	0	1,232	0.00%
2019/02/25	0	0.00	6	8.05	8.13	-6	1,316	-0.46%
2019/02/22	2	8.06	0	0.00	8.05	2	1,336	0.15%
2019/02/20	10	8.27	5	8.19	8.18	5	1,352	0.37%
2019/02/19	5	8.14	0	0.00	8.11	5	1,362	0.37%
2019/02/18	10	8.08	0	0.00	8.09	10	1,364	0.73%
2019/02/15	13	8.15	0	0.00	8.07	13	1,405	0.92%
2019/02/14	12	8.15	3	8.09	8.20	9	1,402	0.64%
2019/02/13	0	0.00	1	8.00	7.90	-1	1,347	-0.07%
2019/02/11	1	7.80	0	0.00	7.77	1	1,323	0.08%
2019/01/29	0	0.00	0	7.95	7.88	0	1,368	0.00%
2019/01/24	5	8.02	5	8.07	7.93	0	1,435	0.00%
2019/01/23	0	0.00	2	8.04	7.93	-2	1,438	-0.14%
2019/01/22	0	0.00	6	7.86	7.81	-6	1,450	-0.41%
2019/01/21	5	8.09	5	8.02	7.89	0	1,456	0.00%
2019/01/17	2	7.91	0	0.00	7.84	2	1,505	0.13%
2019/01/16	5	7.65	5	7.77	8.00	0	1,487	0.00%
2018/12/27	2	7.32	7	7.53	7.53	-5	1,722	-0.29%
2018/12/21	0	0.00	0	7.20	7.21	0	1,922	0.00%
2018/12/19	0	0.00	1	7.38	7.40	-1	1,982	-0.05%
2018/12/12	0	0.00	2	7.86	7.82	-2	2,469	-0.08%
2018/12/06	1	7.66	0	0.00	7.77	1	2,818	0.04%
2018/12/04	0	0.00	3	8.50	8.45	-3	2,942	-0.10%
2018/12/03	0	0.00	12	8.22	8.20	-12	2,953	-0.41%
2018/11/26	1	8.08	0	0.00	7.90	1	3,661	0.03%
2018/11/23	10	8.04	20	7.91	7.91	-10	3,683	-0.27%
2018/11/22	0	0.00	1	7.78	7.61	-1	3,616	-0.03%
2018/11/21	1	7.80	0	0.00	7.80	1	3,622	0.03%
2018/11/15	3	7.95	0	0.00	7.87	3	3,858	0.08%
2018/11/14	1	8.20	2	8.24	8.04	-1	3,890	-0.03%
2018/11/08	5	7.91	1	7.82	7.74	4	3,889	0.10%
2018/11/02	5	7.59	5	7.61	7.57	0	3,885	0.00%
2018/11/01	10	7.25	5	7.36	7.20	5	3,856	0.13%
2018/10/31	5	7.11	0	0.00	7.04	5	3,850	0.13%
2018/10/29	1	6.89	0	0.00	6.81	1	3,804	0.03%
2018/10/26	0	0.00	4	6.89	6.89	-4	3,806	-0.11%
2018/10/25	0	0.00	30	7.14	7.05	-30	3,765	-0.80%
2018/10/22	0	0.00	2	7.35	7.69	-2	3,742	-0.05%
2018/10/17	0	0.00	4	8.08	7.83	-4	3,737	-0.11%
2018/10/16	5	8.22	0	0.00	7.94	5	3,731	0.13%
2018/10/11	1	7.73	1	7.74	7.73	0	3,724	0.00%
2018/10/08	0	0.00	11	8.91	8.94	-11	3,677	-0.30%
2018/10/04	0	0.00	0.2	9.52	9.60	-0.2	3,692	0.00%
2018/10/03	3	9.78	5	9.70	9.57	-2	3,691	-0.05%
2018/10/02	5	9.90	3	9.81	9.87	2	3,681	0.05%
2018/10/01	1	10.40	3	10.42	10.15	-2	3,623	-0.06%
2018/09/28	0	0.00	1	10.45	10.30	-1	3,589	-0.03%
2018/09/27	2	10.30	10	10.05	10.05	-8	3,568	-0.22%
2018/09/26	1	10.20	0	0.00	10.20	1	3,553	0.03%
2018/09/25	5	10.55	30	10.30	10.25	-25	3,549	-0.70%
2018/09/21	12	10.62	2	10.45	10.35	10	3,522	0.28%
2018/09/20	14	10.70	3	10.53	10.35	11	3,477	0.32%
2018/09/19	22	10.85	26	10.78	10.90	-4	3,476	-0.12%
2018/09/18	10	10.05	0	0.00	10.05	10	3,279	0.30%
2018/09/17	15	10.48	0	0.00	10.15	15	3,256	0.46%
2018/09/14	7	10.46	37	10.51	10.45	-30	3,262	-0.92%
2018/09/13	39	10.52	10	10.43	10.50	29	3,199	0.91%
2018/09/12	26	9.98	24	10.09	10.10	2	3,091	0.06%
2018/09/11	4	10.15	1	9.63	10.25	3	3,070	0.10%
2018/09/10	1	9.35	0	0.00	9.36	1	2,969	0.03%
2018/09/07	11	10.35	35	10.33	10.15	-24	2,941	-0.82%
2018/09/06	18	10.64	8	10.83	10.55	10	2,876	0.35%
2018/09/05	6.2	10.60	23	10.62	10.40	-16.8	2,783	-0.60%
2018/09/04	22	10.92	19	10.99	10.95	3	2,704	0.11%
2018/09/03	107	10.66	13	10.62	10.60	94	2,515	3.74%	大買/
2018/08/31	3	9.66	6	9.89	9.90	-3	2,230	-0.13%
2018/08/29	4	8.67	4	8.55	8.51	0	2,217	0.00%
2018/08/28	2	8.56	0	0.00	8.61	2	2,224	0.09%
2018/08/27	5	8.75	0	0.00	8.75	5	2,217	0.23%
2018/08/24	37	8.81	8	8.64	8.62	29	2,187	1.33%
2018/08/23	1	8.53	5	8.50	8.61	-4	2,082	-0.19%
2018/08/22	1	7.83	0	0.00	7.83	1	2,005	0.05%
2018/08/20	2	7.46	4	7.30	7.29	-2	1,942	-0.10%
2018/08/13	10	8.44	0	0.00	8.03	10	1,911	0.52%
2018/08/10	1	8.90	0	0.00	8.90	1	1,882	0.05%
2018/08/09	1	9.15	6	9.27	9.12	-5	1,880	-0.27%
2018/08/07	0	0.00	1	9.32	9.30	-1	2,056	-0.05%
2018/07/31	0	0.00	0	9.49	9.49	0	2,332	0.00%
2018/07/30	5	9.60	5	9.45	9.45	0	2,336	0.00%
2018/07/26	3	9.61	0	0.00	9.57	3	2,418	0.12%
2018/07/25	2	9.36	0	0.00	9.26	2	2,414	0.08%
2018/07/16	0	0.00	5	9.56	9.56	-5	2,440	-0.20%
2018/07/13	1	9.50	54	9.47	9.31	-53	2,448	-2.16%
2018/07/12	51	9.34	0	0.00	9.24	51	2,423	2.10%
2018/07/11	1	9.40	0	0.00	9.40	1	2,409	0.04%
2018/07/06	1	9.48	0	0.00	9.50	1	2,421	0.04%
2018/07/05	0	0.00	6	9.86	9.58	-6	2,427	-0.25%
2018/07/03	5	9.66	0	0.00	9.50	5	2,381	0.21%
2018/07/02	0	0.00	2	10.30	10.00	-2	2,354	-0.08%
2018/06/28	15	10.75	29	10.48	10.60	-14	2,324	-0.60%
2018/06/27	10	10.64	0	0.00	10.20	10	2,421	0.41%
2018/06/26	6	11.59	0	0.00	11.30	6	2,360	0.25%
2018/06/25	1	11.90	0	0.00	12.00	1	2,334	0.04%
2018/06/20	0	0.00	2	12.30	12.30	-2	2,249	-0.09%
2018/06/13	0	0.00	5.8	12.25	12.25	-5.8	2,242	-0.26%
2018/06/12	0	0.00	7	12.10	12.10	-7	2,216	-0.32%
2018/06/11	5	12.15	5	12.10	12.10	0	2,208	0.00%
2018/06/07	0	0.00	3	12.40	12.35	-3	2,273	-0.13%
2018/06/06	13	12.32	11	12.43	12.50	2	2,262	0.09%
2018/06/05	1	12.10	3	12.10	12.05	-2	2,149	-0.09%
2018/06/04	5	12.45	5	12.46	12.30	0	2,168	0.00%
2018/05/31	0	0.00	1	12.25	12.20	-1	2,167	-0.05%
2018/05/28	0	0.00	0.4	11.95	12.05	-0.4	2,131	-0.02%
2018/05/25	1	12.15	0	0.00	12.20	1	2,131	0.05%
2018/05/23	2	12.05	4	12.10	12.05	-2	2,134	-0.09%
2018/05/22	2	12.33	0	0.00	12.30	2	2,121	0.09%
2018/05/21	1	12.45	5	12.50	12.50	-4	2,122	-0.19%
2018/05/17	2	12.65	2	12.50	12.50	0	2,224	0.00%
2018/05/16	10	12.64	15	12.48	12.60	-5	2,230	-0.22%
2018/05/15	14	12.94	7.2	12.97	12.60	6.8	2,184	0.31%
2018/05/14	10	14.12	7	14.10	13.85	3	2,150	0.14%
2018/05/11	16	13.68	21	13.79	13.85	-5	1,992	-0.25%
2018/05/09	0	0.00	5	12.90	12.70	-5	1,870	-0.27%
2018/05/07	0	0.00	20	13.00	13.00	-20	1,887	-1.06%
2018/05/04	25	13.46	5	13.90	13.15	20	1,880	1.06%
2018/05/03	36	13.31	13	13.36	13.05	23	1,840	1.25%
2018/04/25	2	12.60	0	0.00	12.60	2	1,743	0.11%
2018/04/24	9	12.63	4	12.69	12.60	5	1,737	0.29%
2018/04/23	5	13.70	5	13.45	13.45	0	1,739	0.00%
2018/04/20	1	13.50	0	0.00	13.60	1	1,743	0.06%
2018/04/19	1	13.70	1	13.85	13.55	0	1,750	0.00%
2018/04/16	0	14.05	2	13.80	13.80	-2	1,755	-0.11%
2018/04/12	3	14.00	0	0.00	14.10	3	1,789	0.17%
2018/04/10	1	13.65	0	0.00	13.55	1	1,763	0.06%
2018/04/02	0	0.00	96	14.02	14.00	-96	1,767	-5.43%
2018/03/31	27	14.06	0	0.00	14.00	27	1,766	1.53%
2018/03/30	76	13.92	16	13.99	14.30	60	1,763	3.40%
2018/03/29	0	0.00	2	15.00	15.00	-2	1,602	-0.12%
2018/03/22	6	15.86	1	16.40	15.65	5	1,740	0.29%
2018/03/21	0	0.00	1	15.80	15.90	-1	1,718	-0.06%
2018/03/19	3	16.10	0	0.00	15.90	3	1,733	0.17%
2018/03/14	5	15.62	7	15.40	15.80	-2	1,702	-0.12%
2018/03/09	0	0.00	3	15.40	15.40	-3	1,671	-0.18%
2018/03/05	0	0.00	1	15.05	15.05	-1	1,865	-0.05%
2018/03/02	1	15.10	2	15.15	15.20	-1	1,890	-0.05%
2018/02/21	1	14.65	201	14.47	14.85	-200	2,058	-9.72%	大賣/鉅額交易
2018/02/12	0	0.00	8	14.35	14.20	-8	2,055	-0.39%
2018/02/09	13	13.77	96	14.63	14.50	-83	2,053	-4.04%
2018/02/08	43	14.09	42	13.96	14.00	1	1,974	0.05%
2018/02/07	2	14.40	15	14.52	14.30	-13	2,020	-0.64%
2018/02/06	104	14.80	112	14.08	14.10	-8	2,043	-0.39%	大買/大賣/
2018/02/05	95	15.72	100	15.65	15.60	-5	2,012	-0.25%
2018/02/02	0	0.00	2	15.85	15.90	-2	2,043	-0.10%
2018/02/01	43	15.85	0	0.00	15.80	43	2,085	2.06%
2018/01/31	5	15.85	25	15.85	15.85	-20	2,119	-0.94%
2018/01/30	32	16.05	79	15.95	15.95	-47	2,139	-2.20%
2018/01/29	18	15.85	18	15.95	15.90	0	2,150	0.00%
2018/01/26	61	15.96	98	15.96	15.95	-37	2,184	-1.69%
2018/01/25	126	16.05	121	15.92	15.90	5	2,200	0.23%	大買/大賣/
2018/01/24	35	16.06	42	16.11	16.15	-7	2,198	-0.32%
2018/01/23	26	16.35	1	16.45	16.20	25	2,210	1.13%
2018/01/22	4	16.33	1	16.45	16.30	3	2,250	0.13%
2018/01/18	24	16.45	2	16.50	16.40	22	2,399	0.92%
2018/01/17	5	16.60	0	0.00	16.55	5	2,476	0.20%
2018/01/16	5	16.15	5	16.20	16.25	0	2,467	0.00%
2018/01/15	28	16.23	28	16.24	16.10	0	2,521	0.00%
2018/01/12	1	16.10	2	16.30	16.25	-1	2,573	-0.04%
2018/01/11	5	16.00	2	16.05	16.00	3	2,663	0.11%
2018/01/10	72	16.29	57	16.01	15.95	15	2,801	0.54%
2018/01/09	78	16.45	77	16.32	16.30	1	3,166	0.03%
2018/01/08	34	16.88	6	16.96	16.55	28	3,387	0.83%
2018/01/05	0	0.00	1.2	16.67	16.70	-1.2	3,464	-0.03%
2018/01/04	2	16.60	0	0.00	16.80	2	3,612	0.06%
2018/01/03	70	16.60	2	16.60	16.60	68	3,679	1.85%
2018/01/02	6	16.50	0	0.00	16.50	6	3,990	0.15%