台玻 (1802)-華南永昌-朴子券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
19.60
漲跌
▼0.15
漲幅
-0.76%
成交量
14,225張
產業
上市玻璃類股
1182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

台玻 (1802)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/20	0.1	19.75	0.2	19.75	19.75	-0.1	9,783	0.00%
2024/06/19	1	19.80	1	19.90	19.90	0	9,531	0.00%
2024/06/18	14	20.55	17	20.50	19.90	-3	9,046	-0.03%
2024/06/17	12	19.35	62.3	20.28	20.25	-50.3	8,104	-0.62%
2024/06/14	0	0.00	10	18.25	19.00	-10	7,101	-0.14%
2024/06/13	60	18.33	0	0.00	18.30	60	6,852	0.88%
2024/06/12	10	18.90	0	0.00	18.60	10	6,779	0.15%
2024/06/11	1	19.30	2	19.00	18.90	-1	6,656	-0.02%
2024/06/07	0	0.00	2	19.58	19.35	-2	6,453	-0.03%
2024/06/06	0	0.00	3	19.32	19.40	-3	6,065	-0.05%
2024/06/04	15.5	19.21	4	19.39	18.85	11.5	5,378	0.21%
2024/06/03	5	18.95	10	18.93	19.05	-5	4,556	-0.11%
2024/05/31	21	17.91	1	18.20	18.15	20	3,960	0.50%
2024/05/30	1	17.20	7	17.89	17.95	-6	3,651	-0.16%
2024/05/29	14	17.70	0	0.00	17.40	14	3,477	0.40%
2024/05/27	1	17.00	0	0.00	17.05	1	3,236	0.03%
2024/05/24	0	0.00	1	17.15	17.20	-1	3,217	-0.03%
2024/05/23	2	17.25	2	17.35	17.65	0	3,152	0.00%
2024/05/17	0	0.00	3	17.15	17.20	-3	2,897	-0.10%
2024/05/14	0	0.00	2	17.10	17.10	-2	2,955	-0.07%
2024/05/08	0.1	17.00	0	0.00	16.95	0.1	2,954	0.00%
2024/05/07	5	17.05	0	0.00	17.05	5	2,963	0.17%
2024/04/22	0	0.00	10	16.95	16.95	-10	3,049	-0.33%
2024/04/19	0	0.00	0.1	16.70	16.60	-0.1	3,000	0.00%
2024/04/18	0.1	16.95	0	0.00	17.05	0.1	2,920	0.00%
2024/04/12	0	17.20	9	17.14	17.20	-9	2,905	-0.31%
2024/04/11	0	17.50	2	17.30	17.25	-2	2,903	-0.07%
2024/04/10	0	0.00	4	17.70	17.65	-4	2,903	-0.14%
2024/04/09	0	17.45	0	0.00	17.60	0	3,003	0.00%
2024/04/08	0	0.00	5	17.45	17.40	-5	3,043	-0.16%
2024/04/01	5	17.35	0	0.00	17.40	5	2,921	0.17%
2024/03/29	1	17.15	0	0.00	17.20	1	2,926	0.03%
2024/03/25	4	17.40	7	17.37	17.45	-3	2,934	-0.10%
2024/03/20	0	0.00	0	17.25	17.25	0	3,274	0.00%
2024/03/15	0.1	17.15	1	17.10	16.95	-0.9	3,262	-0.03%
2024/03/14	0.1	17.35	0	0.00	17.40	0.1	3,177	0.00%
2024/03/13	0.5	17.56	0	0.00	17.55	0.5	3,158	0.02%
2024/03/12	10	17.90	0	0.00	17.90	10	3,104	0.32%
2024/03/11	0.2	17.80	0	0.00	17.85	0.2	3,101	0.01%
2024/03/07	0	0.00	1	18.10	18.00	-1	3,160	-0.03%
2024/03/06	0.1	18.15	0	0.00	18.15	0.1	3,134	0.00%
2024/03/01	0	0.00	1	18.10	18.05	-1	3,196	-0.03%
2024/02/23	0	0.00	20	18.40	18.25	-20	3,320	-0.60%
2024/02/22	7	18.75	1	18.60	18.55	6	3,345	0.18%
2024/02/20	0	0.00	8	18.58	18.65	-8	3,396	-0.24%
2024/02/19	20	18.65	2.6	18.72	18.80	17.4	3,433	0.51%
2024/02/15	9	17.82	0	0.00	18.10	9	3,485	0.26%
2024/02/01	0	0.00	1	18.20	18.20	-1	3,508	-0.03%
2024/01/29	0	0.00	0.4	18.40	18.45	-0.4	3,753	-0.01%
2024/01/26	0	0.00	3	18.30	18.35	-3	3,804	-0.08%
2024/01/25	0	0.00	6	18.20	18.15	-6	3,851	-0.16%
2024/01/24	7	18.25	11	18.25	18.25	-4	3,860	-0.10%
2024/01/23	0	0.00	2	18.05	18.15	-2	3,893	-0.05%
2024/01/22	1	17.90	0	0.00	17.95	1	3,915	0.03%
2024/01/17	14	17.68	0	0.00	17.65	14	4,041	0.35%
2024/01/16	6	18.05	0	0.00	18.05	6	4,011	0.15%
2024/01/15	0	0.00	2	18.45	18.35	-2	3,977	-0.05%
2024/01/11	6	18.30	6	18.35	18.35	0	4,115	0.00%
2024/01/10	2	18.48	0	0.00	18.25	2	4,236	0.05%
2024/01/09	0	0.00	2	18.80	18.75	-2	4,189	-0.05%
2024/01/05	0	0.00	4	19.00	18.95	-4	4,267	-0.09%
2024/01/04	1.1	18.80	0	0.00	18.75	1.1	4,373	0.03%
2024/01/03	6	19.11	0	0.00	18.90	6	4,616	0.13%
2024/01/02	0.1	18.90	0	0.00	19.20	0.1	4,533	0.00%
2023/12/29	0	0.00	3	19.00	18.95	-3	4,516	-0.07%
2023/12/28	0	0.00	5	19.09	19.10	-5	4,836	-0.10%
2023/12/21	3	18.80	0	0.00	18.80	3	5,468	0.05%
2023/12/20	2	18.85	6	18.98	19.00	-4	5,529	-0.07%
2023/12/19	0.1	18.80	0	0.00	18.75	0.1	5,561	0.00%
2023/12/18	1	19.20	0	0.00	19.00	1	5,621	0.02%
2023/12/15	0.1	19.00	0	0.00	19.05	0.1	5,813	0.00%
2023/12/14	0	0.00	3	18.85	18.75	-3	5,772	-0.05%
2023/12/13	3	18.70	0	0.00	18.60	3	5,804	0.05%
2023/12/12	3	18.65	0	0.00	18.65	3	6,074	0.05%
2023/12/11	3	18.65	0	0.00	18.60	3	6,176	0.05%
2023/12/07	0.4	18.86	0	0.00	18.70	0.4	6,314	0.01%
2023/12/04	0	0.00	3	19.20	19.15	-3	7,189	-0.04%
2023/12/01	0	0.00	3	19.10	18.95	-3	7,678	-0.04%
2023/11/28	0	0.00	50	18.95	19.10	-50	10,723	-0.47%
2023/11/24	3	19.00	11	18.95	18.95	-8	12,082	-0.07%
2023/11/22	0	0.00	0	19.25	19.15	0	12,209	0.00%
2023/11/21	0	0.00	2	19.20	19.10	-2	12,363	-0.02%
2023/11/16	0	0.00	4	19.40	19.35	-4	12,515	-0.03%
2023/11/15	11	19.30	2	19.15	19.35	9	12,584	0.07%
2023/11/13	0	18.75	0	0.00	18.85	0	12,908	0.00%
2023/11/08	0	0.00	2	19.25	19.05	-2	13,891	-0.01%
2023/11/06	2	19.25	0	0.00	19.00	2	14,887	0.01%
2023/11/02	1	18.55	1	18.70	18.85	0	15,733	0.00%
2023/10/31	0	0.00	4	18.38	18.25	-4	17,159	-0.02%
2023/10/30	1	18.50	0	0.00	18.45	1	17,831	0.01%
2023/10/27	2	18.80	1	18.60	18.65	1	19,139	0.01%
2023/10/25	0	0.00	2	18.55	18.60	-2	21,343	-0.01%
2023/10/24	0	0.00	0.1	18.60	18.60	-0.1	21,835	0.00%
2023/10/23	6	18.18	6	18.12	18.10	0	21,796	0.00%
2023/10/20	2	18.20	0.1	18.25	18.20	1.9	21,811	0.01%
2023/10/19	1	18.05	0.1	18.15	18.05	0.9	21,798	0.00%
2023/10/18	0.1	18.25	0	0.00	18.15	0.1	21,796	0.00%
2023/10/16	0.1	18.85	0	0.00	18.65	0.1	21,695	0.00%
2023/10/13	0.1	18.80	4	18.81	18.75	-3.9	21,721	-0.02%
2023/10/12	20	18.85	7	18.75	18.90	13	21,701	0.06%
2023/10/11	6	19.15	6	19.30	18.85	0	21,606	0.00%
2023/10/06	3	19.15	0	0.00	19.05	3	21,398	0.01%
2023/10/04	0.1	19.05	0.2	19.00	18.85	-0.2	21,425	0.00%
2023/10/03	1	19.55	5	19.61	19.35	-4	21,214	-0.02%
2023/10/02	5	19.65	0	0.00	19.50	5	21,023	0.02%
2023/09/28	0.1	19.05	0	0.00	19.10	0.1	20,999	0.00%
2023/09/27	0.1	19.00	0	0.00	19.00	0.1	21,036	0.00%
2023/09/26	1	19.55	1	19.30	19.30	0	21,017	0.00%
2023/09/25	0	0.00	1	19.45	19.45	-1	21,001	0.00%
2023/09/22	2	19.35	0	0.00	19.35	2	21,005	0.01%
2023/09/21	0.1	19.49	0	0.00	19.40	0.1	21,117	0.00%
2023/09/20	2.1	20.43	3	20.15	19.70	-1	21,180	0.00%
2023/09/19	2	20.15	3	19.92	20.00	-1	21,164	0.00%
2023/09/18	1	19.55	2.4	19.55	19.55	-1.4	21,941	-0.01%
2023/09/15	11.3	19.41	0	0.00	19.35	11.3	22,454	0.05%
2023/09/14	0	0.00	5.1	19.78	20.00	-5.1	22,853	-0.02%
2023/09/13	1	19.60	1	19.70	19.60	0	23,796	0.00%
2023/09/12	0	19.45	2	19.35	19.40	-2	24,876	-0.01%
2023/09/11	3.5	19.41	4	19.78	19.25	-0.5	25,065	0.00%
2023/09/08	4	19.81	1	19.55	19.65	3	24,880	0.01%
2023/09/07	0.1	19.90	4	19.86	19.50	-3.9	24,694	-0.02%
2023/09/06	5	20.09	3	20.20	20.10	2	24,551	0.01%
2023/09/05	1	21.10	0	0.00	21.10	1	24,125	0.00%
2023/09/04	18.1	21.48	23	21.83	21.20	-4.9	23,910	-0.02%
2023/09/01	28	21.55	39.3	21.19	21.65	-11.3	22,592	-0.05%
2023/08/31	28	20.34	5	20.01	19.70	23	21,260	0.11%
2023/08/30	2.1	20.20	14	19.61	20.35	-11.9	20,606	-0.06%
2023/08/29	2	18.80	1	18.75	18.75	1	20,097	0.00%
2023/08/25	13	18.28	14.5	18.69	18.55	-1.5	19,961	-0.01%
2023/08/24	7	18.29	2.8	18.35	18.30	4.2	19,799	0.02%
2023/08/22	1	18.75	1.7	18.75	18.65	-0.7	19,714	0.00%
2023/08/21	7	18.78	2	18.80	18.80	5	19,712	0.03%
2023/08/18	1	19.40	0	0.00	19.15	1	19,649	0.01%
2023/08/17	2	18.90	0	0.00	19.35	2	19,589	0.01%
2023/08/16	11	19.50	11	19.45	18.95	0	19,280	0.00%
2023/08/15	5	20.40	0	0.00	20.05	5	18,970	0.03%
2023/08/14	3	20.32	0	0.00	20.20	3	18,723	0.02%
2023/08/10	4.2	21.42	0	0.00	21.15	4.2	18,115	0.02%
2023/08/08	1.2	21.98	3	22.53	22.00	-1.9	17,035	-0.01%
2023/08/07	10	22.00	2	21.65	22.05	8	16,532	0.05%
2023/08/04	6	20.84	6.4	21.15	21.80	-0.4	16,023	0.00%
2023/08/02	8.1	21.18	0	0.00	20.80	8.1	15,171	0.05%
2023/08/01	36.4	21.81	100.2	21.96	21.40	-63.8	14,494	-0.44%
2023/07/31	3	21.60	144.1	20.31	21.60	-141.1	13,227	-1.07%	大賣/鉅額交易
2023/07/28	27	19.57	28	19.57	19.80	-1	11,790	-0.01%
2023/07/27	0	0.00	19.5	18.90	19.30	-19.5	11,040	-0.18%
2023/07/26	0	0.00	32	17.94	17.90	-32	10,669	-0.30%
2023/07/25	1	17.60	0	0.00	17.70	1	10,664	0.01%
2023/07/24	21.3	17.55	0	0.00	17.45	21.3	10,671	0.20%
2023/07/21	4	18.05	5	18.05	17.90	-1	10,633	-0.01%
2023/07/20	6	17.85	0	0.00	18.10	6	10,707	0.06%
2023/07/19	1.2	17.73	3	17.85	17.70	-1.8	10,741	-0.02%
2023/07/13	3	17.93	0	0.00	17.85	3	11,020	0.03%
2023/07/12	5	18.00	1	17.90	17.90	4	11,027	0.04%
2023/07/10	20	18.15	0	0.00	18.00	20	11,023	0.18%
2023/07/07	5	18.22	0	0.00	18.25	5	10,952	0.05%
2023/07/06	11.2	18.37	0	0.00	18.35	11.2	10,909	0.10%
2023/07/03	0	0.00	0	19.40	19.20	0	10,603	0.00%
2023/06/29	21	19.54	0	0.00	19.55	21	10,513	0.20%
2023/06/28	51	19.53	0	0.00	19.75	51	10,379	0.49%
2023/06/27	1	20.00	69.1	20.00	19.90	-68.1	10,241	-0.66%
2023/06/26	126.3	19.97	0.4	20.36	20.10	125.9	10,064	1.25%	大買/鉅額交易
2023/06/20	3	19.27	30.1	19.42	19.20	-27.1	8,509	-0.32%
2023/06/19	31	20.70	25.2	20.43	20.10	5.8	7,850	0.07%
2023/06/16	7	19.76	48.3	19.40	20.10	-41.3	6,810	-0.61%
2023/06/15	19.1	18.42	6	18.50	18.40	13.1	5,646	0.23%
2023/06/14	36	17.90	20	18.10	17.90	16	5,435	0.30%
2023/06/13	10	17.98	3	18.13	18.05	7	5,265	0.13%
2023/06/12	2.1	17.76	1	17.75	17.75	1.1	5,178	0.02%
2023/06/09	32.1	18.19	0	0.00	18.10	32.1	5,051	0.63%
2023/06/07	20	18.45	0	0.00	18.45	20	4,942	0.41%
2023/06/06	2	18.65	0	0.00	18.65	2	4,884	0.04%
2023/06/05	0	0.00	20	19.00	19.05	-20	4,829	-0.41%
2023/06/01	0.1	18.50	0	0.00	18.45	0.1	4,565	0.00%
2023/05/31	5	18.35	4	18.51	18.35	1	4,578	0.02%
2023/05/30	22.1	18.50	0.1	18.65	18.50	22	4,543	0.48%
2023/05/29	2	18.50	0	0.00	18.50	2	4,533	0.04%
2023/05/26	8.1	18.30	0	0.00	18.30	8.1	4,488	0.18%
2023/05/23	2	18.85	0	0.00	19.00	2	4,360	0.05%
2023/05/18	30.1	18.84	0	0.00	19.05	30.1	4,230	0.71%
2023/05/17	0	0.00	20	19.00	19.00	-20	4,182	-0.48%
2023/05/16	0	0.00	5	18.45	18.55	-5	4,094	-0.12%
2023/05/15	20	18.15	0	0.00	18.35	20	4,071	0.49%
2023/05/10	2	18.70	1	18.80	18.95	1	3,940	0.03%
2023/05/09	0	0.00	0.2	18.95	18.90	-0.2	3,900	0.00%
2023/05/05	20.1	19.20	0	0.00	19.20	20.1	3,852	0.52%
2023/05/04	0.2	19.70	0	0.00	19.50	0.2	3,812	0.01%
2023/05/03	10	20.20	0	0.00	19.70	10	3,820	0.26%
2023/05/02	1.1	19.36	0	0.00	19.50	1.1	3,840	0.03%
2023/04/27	0	20.30	0	0.00	20.25	0	3,876	0.00%
2023/04/26	6	20.39	0	0.00	20.55	6	3,876	0.16%
2023/04/21	1	20.60	0	0.00	20.50	1	3,758	0.03%
2023/04/20	11	20.35	0	0.00	20.30	11	3,665	0.30%
2023/04/19	7.1	21.26	0	0.00	21.15	7.1	3,577	0.20%
2023/04/17	0	0.00	1	20.80	20.85	-1	3,499	-0.03%
2023/04/10	0	0.00	4	20.30	20.15	-4	3,776	-0.11%
2023/04/06	2	20.15	0	0.00	20.10	2	3,989	0.05%
2023/03/27	0	0.00	1	20.75	20.70	-1	6,993	-0.01%
2023/03/23	0	0.00	1	20.60	20.60	-1	7,711	-0.01%
2023/03/22	0	0.00	2	20.25	20.20	-2	7,853	-0.03%
2023/03/21	0	0.00	1	20.30	20.20	-1	8,074	-0.01%
2023/03/20	2	20.20	1	20.35	20.30	1	8,207	0.01%
2023/03/15	0	0.00	1	21.10	21.05	-1	8,892	-0.01%
2023/03/13	10	20.90	0	0.00	21.15	10	9,607	0.10%
2023/03/08	10	22.15	0	0.00	22.20	10	9,749	0.10%
2023/03/02	0	0.00	9	22.25	22.30	-9	10,309	-0.09%
2023/03/01	23	22.90	0	0.00	22.70	23	10,490	0.22%
2023/02/23	1	23.40	0	0.00	23.55	1	10,985	0.01%
2023/02/22	1	23.20	1	23.30	23.25	0	11,103	0.00%
2023/02/21	1.4	23.37	2	23.58	23.60	-0.6	11,242	-0.01%
2023/02/20	0	0.00	1	23.35	23.40	-1	11,426	-0.01%
2023/02/17	1	23.25	0	0.00	23.30	1	11,558	0.01%
2023/02/16	0	0.00	3	23.43	23.35	-3	11,834	-0.03%
2023/02/14	0	0.00	1	23.10	23.15	-1	12,125	-0.01%
2023/02/10	0.1	22.70	0	0.00	22.55	0.1	12,425	0.00%
2023/02/08	0	0.00	1	23.00	22.95	-1	12,854	-0.01%
2023/02/06	0	0.00	20	23.25	23.00	-20	13,074	-0.15%
2023/02/03	1	23.35	0	0.00	23.35	1	13,204	0.01%
2023/02/02	1.1	23.16	0	0.00	23.35	1.1	13,317	0.01%
2023/02/01	0	0.00	1	23.30	23.35	-1	13,510	-0.01%
2023/01/31	0	0.00	15	23.17	23.35	-15	13,711	-0.11%
2023/01/30	2	22.73	0	0.00	22.75	2	13,662	0.01%
2023/01/17	0	0.00	5	22.43	22.55	-5	13,590	-0.04%
2023/01/12	0	0.00	1	22.60	22.65	-1	14,051	-0.01%
2023/01/10	2	22.33	0	0.00	22.30	2	14,424	0.01%
2023/01/09	0.4	22.25	5	22.41	22.35	-4.6	14,483	-0.03%
2023/01/06	6	22.00	6	22.25	22.15	0	14,522	0.00%
2022/12/30	1	21.55	0	0.00	21.25	1	14,656	0.01%
2022/12/29	2	21.83	4	22.26	21.50	-2	14,687	-0.01%
2022/12/28	1	22.15	1	22.45	22.15	0	14,683	0.00%
2022/12/27	15	21.83	15	21.85	21.75	0	14,790	0.00%
2022/12/26	10	21.05	10	21.35	21.60	0	14,892	0.00%
2022/12/23	15	21.16	1	21.30	21.20	14	14,861	0.09%
2022/12/22	20	21.18	20	21.48	21.15	0	14,763	0.00%
2022/12/21	3	21.35	13	21.15	21.20	-10	14,297	-0.07%
2022/12/20	9	21.54	8	21.66	21.30	1	13,524	0.01%
2022/12/19	38	23.11	15	21.95	21.95	23	12,881	0.18%
2022/12/16	31	25.08	40	24.99	24.35	-9	11,952	-0.08%
2022/12/15	27	25.06	27	25.04	25.05	0	11,357	0.00%
2022/12/14	2	24.88	2	25.08	25.10	0	11,272	0.00%
2022/12/13	50	24.99	35	24.85	24.55	15	11,092	0.14%
2022/12/12	2	24.55	3	24.65	24.70	-1	10,847	-0.01%
2022/12/09	16	24.50	17	24.69	24.60	-1	10,731	-0.01%
2022/12/08	32.1	24.14	32	24.26	24.45	0.1	10,503	0.00%
2022/12/07	1	24.70	37	24.74	24.70	-36	10,286	-0.35%
2022/12/06	35	23.90	35	23.50	23.90	0	9,962	0.00%
2022/12/05	15	24.40	10	24.34	23.70	5	9,692	0.05%
2022/12/02	0	0.00	1	24.10	23.90	-1	9,215	-0.01%
2022/11/30	20	23.10	0	0.00	23.25	20	9,077	0.22%
2022/11/29	11	23.03	11	23.30	23.35	0	8,974	0.00%
2022/11/28	1	23.45	0	0.00	23.40	1	8,888	0.01%
2022/11/25	9	23.70	0	0.00	23.55	9	8,842	0.10%
2022/11/24	15	23.51	28.1	23.61	23.65	-13.1	8,705	-0.15%
2022/11/23	5	24.70	11	24.80	24.70	-6	8,353	-0.07%
2022/11/22	2	24.53	1	24.65	24.70	1	8,208	0.01%
2022/11/21	3	23.92	22	23.89	24.10	-19	7,856	-0.24%
2022/11/18	0	0.00	12	23.50	23.45	-12	7,681	-0.16%
2022/11/17	14	23.01	2	23.00	23.10	12	7,551	0.16%
2022/11/16	11.1	23.42	7	23.94	23.45	4.1	7,380	0.06%
2022/11/15	10	23.50	21	23.69	23.75	-11	7,175	-0.15%
2022/11/14	3	23.47	4	23.03	23.40	-1	7,049	-0.01%
2022/11/11	1	23.05	2	23.10	23.15	-1	6,764	-0.01%
2022/11/10	0	22.40	6	22.48	22.50	-6	6,583	-0.09%
2022/11/09	0	0.00	11.1	22.24	22.30	-11.1	6,459	-0.17%
2022/11/08	1	21.45	3	21.63	21.50	-2	6,284	-0.03%
2022/11/07	22	21.90	1	22.05	22.05	21	6,191	0.34%
2022/11/04	1	21.40	2.1	21.10	21.50	-1.1	6,007	-0.02%
2022/11/03	0	0.00	1	20.50	20.45	-1	5,758	-0.02%
2022/11/02	1	20.90	0	0.00	20.80	1	5,641	0.02%
2022/10/28	7	20.60	0	20.75	20.55	7	5,252	0.13%
2022/10/27	1	20.20	23	19.83	20.40	-22	5,038	-0.44%
2022/10/26	0	0.00	2	19.55	19.40	-2	4,816	-0.04%
2022/10/25	3	19.45	2	19.48	19.45	1	4,745	0.02%
2022/10/24	2	19.40	2	19.40	19.25	0	4,635	0.00%
2022/10/21	0	0.00	0.1	19.20	18.95	-0.1	4,517	0.00%
2022/10/20	4	19.20	1.1	19.12	19.50	2.9	4,402	0.07%
2022/10/19	2	19.60	3	19.57	19.30	-1	4,063	-0.02%
2022/10/18	2	18.85	4.3	19.16	19.25	-2.3	3,832	-0.06%
2022/10/17	0.1	18.05	1.2	18.16	18.45	-1.1	3,637	-0.03%
2022/10/14	4	17.90	1	17.90	18.05	3	3,561	0.08%
2022/10/13	0	17.15	0	0.00	17.05	0	3,498	0.00%
2022/10/12	0.1	18.00	1	18.15	18.20	-0.9	3,403	-0.03%
2022/10/06	2	19.00	1	19.25	18.70	1	3,172	0.03%
2022/10/05	3.1	18.94	0.2	18.80	18.90	2.9	3,097	0.09%
2022/10/04	2	18.63	2.1	18.90	18.85	-0.1	2,969	0.00%
2022/10/03	0	18.10	8	17.87	18.30	-8	2,724	-0.29%
2022/09/27	0	0.00	1	16.85	16.95	-1	2,397	-0.04%
2022/09/26	0.2	16.70	1	16.65	16.55	-0.9	2,390	-0.04%
2022/09/22	0	17.05	0	0.00	17.20	0	2,512	0.00%
2022/09/19	0	16.70	1	16.60	16.65	-1	2,767	-0.03%
2022/09/16	0	0.00	0.1	16.75	16.60	-0.1	2,833	0.00%
2022/09/15	2.1	16.80	1	16.85	16.85	1.1	2,865	0.04%
2022/09/14	1	16.75	5	16.65	16.75	-4	2,923	-0.14%
2022/09/13	0	0.00	0	17.25	17.10	0	2,947	0.00%
2022/09/07	5	16.55	0	0.00	16.50	5	3,131	0.16%
2022/09/05	0	17.20	0	0.00	17.10	0	3,146	0.00%
2022/08/31	0	17.65	1	17.40	17.60	-1	3,219	-0.03%
2022/08/30	1	17.30	0	0.00	17.50	1	3,228	0.03%
2022/08/29	3	17.33	1	17.30	17.30	2	3,217	0.06%
2022/08/25	1	17.85	0	0.00	17.90	1	3,156	0.03%
2022/08/11	2	17.50	0	0.00	17.55	2	3,374	0.06%
2022/08/08	0	17.30	0	0.00	17.20	0	3,446	0.00%
2022/08/03	0.3	17.42	0	0.00	17.20	0.3	3,552	0.01%
2022/07/29	0.2	17.80	0	0.00	17.75	0.2	3,638	0.01%
2022/07/28	0	0.00	1	17.65	17.65	-1	3,665	-0.03%
2022/07/25	1	17.45	0.1	17.60	17.65	0.9	3,736	0.02%
2022/07/20	0	0.00	11	17.82	17.65	-11	3,927	-0.28%
2022/07/18	0	17.35	0	0.00	17.50	0	4,037	0.00%
2022/07/15	3	17.25	16	17.22	17.25	-13	4,115	-0.32%
2022/07/13	3	17.10	0	0.00	17.10	3	4,189	0.07%
2022/07/12	0	0.00	1	17.00	16.60	-1	4,219	-0.02%
2022/07/11	0	17.40	2	17.45	17.35	-2	4,211	-0.05%
2022/07/07	2	17.70	4	17.75	17.65	-2	4,239	-0.05%
2022/07/01	6	17.00	3	17.40	17.05	3	4,541	0.07%
2022/06/30	1	17.81	1	17.85	17.85	0	4,509	0.00%
2022/06/29	1	18.50	1	18.60	18.55	0	4,453	0.00%
2022/06/28	2	18.75	0	0.00	18.75	2	4,464	0.05%
2022/06/27	0	0.00	0.1	21.15	21.10	-0.1	4,418	0.00%
2022/06/24	0	0.00	14	20.40	20.25	-14	4,448	-0.32%
2022/06/22	0.1	20.21	15	20.07	20.05	-14.9	4,458	-0.33%
2022/06/21	0	0.00	1	20.10	20.70	-1	4,483	-0.02%
2022/06/20	28	20.13	0	0.00	19.70	28	4,567	0.61%
2022/06/16	0	21.15	0	0.00	20.70	0	4,611	0.00%
2022/06/15	5	21.20	0	0.00	21.15	5	4,775	0.10%
2022/06/13	3	21.22	2	21.10	21.05	1	4,962	0.02%
2022/06/10	1	21.90	4	22.03	22.00	-3	5,044	-0.06%
2022/06/09	0	0.00	1	22.20	22.20	-1	5,192	-0.02%
2022/06/08	1	22.20	0.1	22.35	22.10	0.9	5,475	0.02%
2022/06/06	0	0.00	1	22.30	22.25	-1	5,922	-0.02%
2022/06/02	2	22.30	0	0.00	22.25	2	6,600	0.03%
2022/06/01	1	22.50	0	0.00	22.35	1	6,725	0.01%
2022/05/31	0	0.00	2	22.45	22.80	-2	6,748	-0.03%
2022/05/30	0	0.00	1	22.30	22.30	-1	6,723	-0.01%
2022/05/27	1	21.60	0	0.00	21.60	1	6,717	0.01%
2022/05/24	0.1	21.35	0	0.00	20.95	0.1	6,891	0.00%
2022/05/19	1	21.05	0	0.00	21.05	1	7,089	0.01%
2022/05/16	1	20.55	0	0.00	20.65	1	7,132	0.01%
2022/05/12	2	20.43	2	20.50	20.20	0	7,256	0.00%
2022/05/11	5.1	20.80	2	20.75	20.65	3.1	7,254	0.04%
2022/05/10	2	21.00	1	21.00	21.20	1	7,253	0.01%
2022/05/09	3.1	21.68	0	0.00	21.50	3.1	7,309	0.04%
2022/05/05	2	22.80	0	0.00	22.85	2	7,421	0.03%
2022/04/29	1	22.50	1	22.50	22.45	0	7,590	0.00%
2022/04/27	2	21.75	1	22.10	21.70	1	7,767	0.01%
2022/04/22	3	23.45	0	0.00	23.50	3	7,799	0.04%
2022/04/21	10	24.05	0	0.00	23.75	10	7,871	0.13%
2022/04/20	0.1	23.50	5	23.55	23.00	-4.9	7,821	-0.06%
2022/04/18	2.4	23.20	0	0.00	23.10	2.4	7,845	0.03%
2022/04/15	2.1	24.04	0	0.00	23.75	2.1	7,805	0.03%
2022/04/13	0	0.00	7	24.36	24.15	-7	7,895	-0.09%
2022/04/12	3	24.07	0	0.00	24.00	3	7,893	0.04%
2022/04/11	0	0.00	20	24.95	24.75	-20	7,825	-0.26%
2022/04/08	0	0.00	1	24.85	25.10	-1	7,755	-0.01%
2022/04/07	1	25.10	0	0.00	24.60	1	7,747	0.01%
2022/03/29	1	25.55	22	25.51	25.70	-21	7,636	-0.28%
2022/03/25	2	25.10	0	0.00	25.30	2	7,626	0.03%
2022/03/23	1	25.75	1	25.75	25.75	0	7,666	0.00%
2022/03/22	1	25.45	0	0.00	25.45	1	7,605	0.01%
2022/03/21	8	25.49	14	25.53	25.50	-6	7,573	-0.08%
2022/03/18	1	25.15	2	25.10	25.50	-1	7,575	-0.01%
2022/03/17	0	0.00	1	24.80	24.80	-1	7,437	-0.01%
2022/03/16	20	24.10	12	24.19	24.30	8	7,507	0.11%
2022/03/15	15.9	24.47	3	24.38	24.30	12.9	7,440	0.17%
2022/03/14	5	24.69	4	24.70	24.70	1	7,381	0.01%
2022/03/11	9	24.48	6.1	24.51	24.50	2.9	7,372	0.04%
2022/03/10	12	24.05	22	24.19	24.10	-10	7,183	-0.14%
2022/03/09	4	23.16	2	23.30	23.25	2	6,984	0.03%
2022/03/08	11	23.52	1.3	24.15	23.40	9.7	6,901	0.14%
2022/03/07	6	22.55	0	0.00	22.80	6	6,296	0.10%
2022/03/04	2	23.00	0	0.00	23.00	2	6,338	0.03%
2022/03/03	2	23.58	0	0.00	23.60	2	6,439	0.03%
2022/03/02	1	23.45	0	0.00	23.65	1	6,537	0.02%
2022/02/22	0	0.00	0.2	23.25	23.15	-0.2	7,200	0.00%
2022/02/21	1	23.70	4.4	23.72	23.70	-3.4	7,369	-0.05%
2022/02/17	2	23.30	0	0.00	23.00	2	7,669	0.03%
2022/02/16	9	22.92	1	22.80	22.95	8	7,787	0.10%
2022/02/15	1.2	22.52	0	0.00	22.50	1.2	8,320	0.01%
2022/02/14	2.2	23.05	2	23.08	22.90	0.2	8,915	0.00%
2022/02/09	1.1	23.93	2	23.70	24.05	-0.9	9,543	-0.01%
2022/02/08	6	24.10	0	0.00	24.00	6	9,493	0.06%
2022/01/25	1	23.16	1	23.10	23.10	0	9,610	0.00%
2022/01/24	0.1	23.71	0	0.00	23.65	0.1	9,596	0.00%
2022/01/21	4	24.80	4	24.73	24.35	0	9,579	0.00%
2022/01/20	0	0.00	2	24.95	25.45	-2	9,499	-0.02%
2022/01/19	3	25.10	2	25.13	25.20	1	9,477	0.01%
2022/01/18	3	24.77	16	24.79	24.65	-13	9,465	-0.14%
2022/01/17	0	0.00	6	24.90	25.00	-6	9,508	-0.06%
2022/01/14	3	24.70	3	24.85	24.90	0	9,633	0.00%
2022/01/12	6	25.26	3	25.20	25.20	3	9,739	0.03%
2022/01/11	10	25.90	0.2	25.80	25.65	9.8	9,892	0.10%
2022/01/10	0	0.00	1	25.90	25.80	-1	10,008	-0.01%
2022/01/07	3.2	25.48	1	25.75	25.50	2.2	10,141	0.02%
2022/01/06	0.1	26.10	0.2	26.00	25.90	-0.1	10,269	0.00%
2022/01/05	1.1	26.05	0	0.00	26.05	1.1	10,345	0.01%
2021/12/30	0	0.00	2	27.00	26.75	-2	10,812	-0.02%
2021/12/29	1	26.75	1	26.80	26.75	0	11,036	0.00%
2021/12/28	0	0.00	0.2	26.80	26.75	-0.2	11,273	0.00%
2021/12/27	0	0.00	0.2	26.70	26.75	-0.2	11,540	0.00%
2021/12/24	0	0.00	3	26.60	26.60	-3	11,889	-0.03%
2021/12/23	2	26.70	1	26.60	26.55	1	12,089	0.01%
2021/12/22	5	26.60	1	26.40	26.40	4	12,239	0.03%
2021/12/21	0.2	25.70	0	0.00	26.10	0.2	12,467	0.00%
2021/12/20	3	26.30	1	25.80	26.00	2	12,613	0.02%
2021/12/17	2	25.90	10	25.92	25.80	-8	12,888	-0.06%
2021/12/16	1	25.40	0	0.00	25.50	1	13,033	0.01%
2021/12/15	4	25.59	0	0.00	25.55	4	13,317	0.03%
2021/12/14	0.2	25.78	0	0.00	25.60	0.2	13,554	0.00%
2021/12/13	0	0.00	1	26.20	26.05	-1	13,652	-0.01%
2021/12/10	5.1	26.24	1	26.45	26.15	4.1	13,798	0.03%
2021/12/09	0	0.00	1	27.15	26.90	-1	13,923	-0.01%
2021/12/07	7	27.14	3	27.15	26.95	4	14,306	0.03%
2021/12/06	0	0.00	1	27.00	26.90	-1	14,510	-0.01%
2021/12/03	0	0.00	10	26.70	26.55	-10	14,604	-0.07%
2021/12/01	0	0.00	3	26.73	26.85	-3	14,853	-0.02%
2021/11/30	0	0.00	2	26.85	26.70	-2	14,958	-0.01%
2021/11/29	3	25.87	13	26.08	26.05	-10	15,133	-0.07%
2021/11/26	7	26.44	0	0.00	26.40	7	15,271	0.05%
2021/11/25	26.4	26.97	13	26.69	26.60	13.4	15,658	0.09%
2021/11/24	1	26.80	0	0.00	27.00	1	15,961	0.01%
2021/11/23	1	27.15	20	26.98	26.95	-19	16,079	-0.12%
2021/11/22	30	27.30	1.2	27.23	27.35	28.8	16,256	0.18%
2021/11/19	5.1	26.59	0	0.00	26.50	5.1	16,278	0.03%
2021/11/18	1	27.50	1	27.45	27.05	0	16,436	0.00%
2021/11/17	4	27.08	4	26.95	26.90	0	16,658	0.00%
2021/11/16	16	27.39	12	27.03	27.05	4	16,949	0.02%
2021/11/15	7.1	27.60	2	27.95	27.50	5.1	17,404	0.03%
2021/11/12	8	27.93	4	28.41	27.80	4	17,801	0.02%
2021/11/11	6	28.77	11.2	29.46	29.05	-5.2	17,703	-0.03%
2021/11/10	2.1	28.00	4	28.14	27.80	-1.9	17,393	-0.01%
2021/11/09	28	28.05	2	27.73	27.75	26	17,732	0.15%
2021/11/08	10	28.43	3	28.20	28.65	7	17,604	0.04%
2021/11/05	0	0.00	1	27.65	27.75	-1	17,811	-0.01%
2021/11/04	8	27.94	0	0.00	27.45	8	18,290	0.04%
2021/11/03	3	27.70	1	27.40	27.65	2	18,493	0.01%
2021/11/02	3	28.13	8	27.78	27.40	-5	18,915	-0.03%
2021/11/01	0	0.00	4	27.74	27.85	-4	19,148	-0.02%
2021/10/29	2	27.28	0	0.00	27.30	2	19,308	0.01%
2021/10/28	1	27.30	3	27.40	27.50	-2	19,508	-0.01%
2021/10/27	1	27.70	1	27.65	27.70	0	19,733	0.00%
2021/10/22	3	27.40	1	27.25	27.20	2	21,288	0.01%
2021/10/21	3	28.45	5	28.59	28.55	-2	22,008	-0.01%
2021/10/20	4	28.13	1	28.25	28.35	3	22,615	0.01%
2021/10/19	0	0.00	2	28.45	28.35	-2	23,093	-0.01%
2021/10/15	3	27.92	1	27.55	27.75	2	25,115	0.01%
2021/10/14	6	26.88	4	27.33	27.25	2	25,970	0.01%
2021/10/13	1	26.35	1	26.65	26.40	0	27,156	0.00%
2021/10/12	2	26.53	1	27.20	27.10	1	28,949	0.00%
2021/10/08	10.1	27.77	2	27.40	27.50	8.1	29,958	0.03%
2021/10/07	4	27.35	7	27.75	27.75	-3	32,130	-0.01%
2021/10/06	6.1	26.94	1	26.65	26.95	5.1	33,230	0.02%
2021/10/05	3	27.53	6	27.53	27.90	-3	34,144	-0.01%
2021/10/04	6	27.75	5	27.46	27.25	1	35,785	0.00%
2021/10/01	9	28.16	2	28.38	27.90	7	38,498	0.02%
2021/09/30	2.1	29.64	2	29.63	29.60	0.1	41,020	0.00%
2021/09/29	3.1	29.67	2	29.75	29.70	1.1	43,139	0.00%
2021/09/28	26	29.97	1	29.95	29.90	25	43,904	0.06%
2021/09/27	5	30.92	5	30.93	30.90	0	45,468	0.00%
2021/09/24	25	30.76	1	31.45	30.40	24	49,160	0.05%
2021/09/23	1.1	30.76	1	31.30	31.05	0.1	50,227	0.00%
2021/09/22	5	30.39	2	30.48	30.45	3	50,615	0.01%
2021/09/17	42	31.83	0	0.00	31.65	42	51,348	0.08%
2021/09/16	7.1	32.47	38	32.78	32.35	-31	51,969	-0.06%
2021/09/15	2	32.68	2	32.83	33.00	0	52,709	0.00%
2021/09/14	4	32.39	2	32.68	32.45	2	53,260	0.00%
2021/09/13	1	33.35	0	0.00	33.35	1	53,856	0.00%
2021/09/10	3	33.80	0	0.00	33.60	3	54,444	0.01%
2021/09/09	1	33.05	2	33.28	33.35	-1	54,851	0.00%
2021/09/08	2	34.50	2	34.40	34.15	0	54,949	0.00%
2021/09/07	36	34.63	0.1	34.60	34.20	35.9	55,213	0.07%
2021/09/06	15	34.81	0	0.00	34.00	15	55,517	0.03%
2021/09/03	1	36.20	10	35.80	35.80	-9	55,875	-0.02%
2021/09/02	12	35.39	6	35.51	35.25	6	56,773	0.01%
2021/09/01	23	36.05	4	35.90	35.90	19	57,014	0.03%
2021/08/31	27.1	36.42	18	36.31	36.05	9.1	57,241	0.02%
2021/08/30	13	36.63	32	37.03	37.65	-19	58,326	-0.03%
2021/08/27	0	0.00	4.1	35.69	35.80	-4.1	59,544	-0.01%
2021/08/26	5	35.10	6	35.66	35.05	-1	60,998	0.00%
2021/08/25	5	34.38	2	34.85	34.95	3	62,475	0.00%
2021/08/24	24.2	34.69	14	34.43	34.70	10.2	63,137	0.02%
2021/08/23	11	34.05	53	33.64	34.55	-42	64,805	-0.06%
2021/08/20	46	32.44	56	32.07	32.35	-10	65,756	-0.02%
2021/08/19	34.1	32.10	24	32.29	31.55	10.1	66,043	0.02%
2021/08/18	68	32.16	26	32.33	34.40	42	65,847	0.06%
2021/08/17	6	33.43	2	32.55	32.45	4	66,268	0.01%
2021/08/16	6	34.78	7	34.58	34.95	-1	66,948	0.00%
2021/08/13	30	34.95	11	35.26	34.45	19	67,784	0.03%
2021/08/12	2	37.18	1	36.95	37.25	1	68,500	0.00%
2021/08/11	15.1	37.38	1	37.10	37.20	14.1	70,010	0.02%
2021/08/10	23	39.03	1	38.30	37.70	22	70,882	0.03%
2021/08/09	5	39.14	10	39.32	39.15	-5	71,589	-0.01%
2021/08/06	15	39.12	16	39.05	38.55	-1	72,737	0.00%
2021/08/05	4	38.33	1	38.15	38.15	3	74,155	0.00%
2021/08/04	1	38.70	4	39.21	39.30	-3	75,459	0.00%
2021/08/03	23	39.21	22	38.61	39.15	1	79,185	0.00%
2021/08/02	6	38.87	6	39.03	39.30	0	80,611	0.00%
2021/07/30	10	38.63	3	38.98	38.10	7	82,086	0.01%
2021/07/29	5	38.59	13	39.07	39.50	-8	83,693	-0.01%
2021/07/28	15	37.75	6	37.43	37.20	9	84,373	0.01%
2021/07/27	25	39.00	22	39.35	38.30	3	84,998	0.00%
2021/07/26	39.1	40.55	6	40.57	40.50	33.1	85,907	0.04%
2021/07/23	8	41.80	11	42.00	42.15	-3	87,229	0.00%
2021/07/22	11	41.68	20	42.72	41.20	-9	87,746	-0.01%
2021/07/21	36	44.85	48	44.70	44.00	-12	87,965	-0.01%
2021/07/20	18	43.69	8.1	43.60	43.35	9.9	87,506	0.01%
2021/07/19	93	46.81	64.5	46.25	45.80	28.5	87,340	0.03%
2021/07/16	33.6	44.81	42	45.38	46.00	-8.4	88,075	-0.01%
2021/07/15	32.2	42.92	23	42.82	43.20	9.2	87,269	0.01%
2021/07/14	36.8	43.00	141.7	43.23	43.40	-104.9	86,777	-0.12%	大賣/鉅額交易
2021/07/13	14.5	41.22	27	41.74	40.90	-12.5	85,764	-0.01%
2021/07/12	31	40.80	33	41.20	40.45	-2	85,557	0.00%
2021/07/09	71.3	40.34	14	40.05	39.20	57.3	84,845	0.07%
2021/07/08	39	42.05	64	42.79	43.10	-25	83,403	-0.03%
2021/07/07	99	40.55	45	40.29	40.30	54	81,113	0.07%
2021/07/06	26	38.79	85.3	39.65	40.25	-59.3	78,677	-0.08%
2021/07/05	8.1	36.65	19	36.17	36.60	-11	76,522	-0.01%
2021/07/02	41	37.32	46	38.00	37.35	-5	75,877	-0.01%
2021/07/01	89	38.96	45	39.47	37.70	44	74,873	0.06%
2021/06/30	15	36.29	48	36.37	37.40	-33	72,054	-0.05%
2021/06/29	9	34.34	1	34.65	34.00	8	70,931	0.01%
2021/06/28	19	34.45	12	34.78	35.20	7	70,449	0.01%
2021/06/25	17	34.08	32.3	33.96	34.55	-15.3	69,656	-0.02%
2021/06/24	19	33.32	12	33.75	33.10	7	68,905	0.01%
2021/06/23	8	32.69	8	32.53	33.05	0	67,978	0.00%
2021/06/22	10	32.18	32	32.44	32.20	-22	67,294	-0.03%
2021/06/21	14	30.85	10	31.32	30.80	4	66,446	0.01%
2021/06/18	10.1	32.79	0	0.00	32.50	10.1	65,645	0.02%
2021/06/17	8	32.99	7	32.97	33.35	1	65,077	0.00%
2021/06/16	8	33.89	7	33.49	33.15	1	64,723	0.00%
2021/06/15	12	33.58	5	33.82	34.20	7	64,394	0.01%
2021/06/11	9	34.05	10	34.34	33.50	-1	64,026	0.00%
2021/06/10	30	33.60	52	33.98	34.25	-22	63,629	-0.03%
2021/06/09	12	34.35	3	34.38	34.45	9	62,836	0.01%
2021/06/08	7.1	35.83	4	35.38	35.30	3.1	62,526	0.00%
2021/06/07	72.1	35.98	55	35.60	35.50	17.1	62,135	0.03%
2021/06/04	22	36.89	27	37.02	36.75	-5	60,710	-0.01%
2021/06/03	43	36.74	44.2	36.64	36.40	-1.2	59,195	0.00%
2021/06/02	104	35.35	94	34.95	35.30	10	57,617	0.02%	大買/
2021/06/01	15	33.79	38	33.76	33.75	-23	56,057	-0.04%
2021/05/31	41	33.74	81	34.22	32.90	-40	55,610	-0.07%
2021/05/28	8	31.14	28	31.60	32.45	-20	54,011	-0.04%
2021/05/27	73	29.63	20	30.49	29.50	53	53,045	0.10%
2021/05/26	16	30.19	7	30.13	30.40	9	52,601	0.02%
2021/05/25	41	30.18	13	30.48	30.45	28	52,218	0.05%
2021/05/24	28	29.97	27	30.20	29.55	1	51,465	0.00%
2021/05/21	11	28.75	14	29.35	29.65	-3	50,876	-0.01%
2021/05/20	26	28.13	11	27.86	27.80	15	49,833	0.03%
2021/05/19	24	29.46	32	29.80	29.50	-8	48,816	-0.02%
2021/05/18	8	27.39	10	27.77	28.40	-2	47,309	0.00%
2021/05/17	8	26.13	17	26.28	25.85	-9	46,170	-0.02%
2021/05/14	17	30.96	2	29.35	28.70	15	45,017	0.03%
2021/05/13	13	32.61	27	32.06	31.85	-14	43,600	-0.03%
2021/05/12	43	38.53	10	37.64	35.35	33	41,823	0.08%
2021/05/11	71	37.98	118.5	39.52	39.25	-47.5	40,308	-0.12%	大賣/
2021/05/10	20	35.92	51	36.40	36.95	-31	36,557	-0.08%
2021/05/07	37	33.67	15	33.09	33.60	22	34,999	0.06%
2021/05/06	13	33.69	24	34.03	34.75	-11	33,381	-0.03%
2021/05/05	20	31.87	15	32.15	31.60	5	31,406	0.02%
2021/05/04	32.1	33.77	3	32.37	31.05	29.1	30,336	0.10%
2021/05/03	27	34.97	38.6	35.41	34.45	-11.6	29,190	-0.04%
2021/04/29	62	33.64	55	33.96	33.85	7	27,591	0.03%
2021/04/28	3	30.97	27	32.62	32.85	-24	25,761	-0.09%
2021/04/27	15	29.72	39	29.51	29.90	-24	24,932	-0.10%
2021/04/26	32	29.00	7	29.04	28.80	25	23,814	0.10%
2021/04/23	25	28.43	27	27.89	28.00	-2	23,299	-0.01%
2021/04/22	88	29.25	83	29.57	28.10	5	22,716	0.02%
2021/04/21	6.1	27.43	11	27.30	28.35	-5	20,821	-0.02%
2021/04/20	13	25.53	4	25.30	25.80	9	20,179	0.04%
2021/04/19	14	25.69	6	25.99	26.30	8	19,834	0.04%
2021/04/16	3	24.60	8	24.62	24.85	-5	18,680	-0.03%
2021/04/15	1.1	22.94	7	23.13	23.15	-5.9	17,919	-0.03%
2021/04/14	0	0.00	2.6	22.81	23.10	-2.6	17,842	-0.01%
2021/04/13	8	22.95	14	23.35	22.35	-6	17,969	-0.03%
2021/04/12	5	22.30	9	22.26	22.30	-4	18,304	-0.02%
2021/04/09	2	21.88	2	21.38	21.60	0	19,133	0.00%
2021/04/08	7.1	21.47	0	0.00	21.90	7.1	19,641	0.04%
2021/04/07	12	22.23	10	22.00	21.80	2	19,431	0.01%
2021/04/06	29	21.81	272.2	22.31	22.40	-243.2	18,723	-1.30%	大賣/鉅額交易
2021/04/01	1	20.35	12	20.23	20.40	-11	17,819	-0.06%
2021/03/31	13	19.95	31	20.00	19.90	-18	17,789	-0.10%
2021/03/30	3	20.00	101	19.84	19.80	-98	17,743	-0.55%	大賣/
2021/03/29	0	0.00	1	19.65	19.65	-1	17,588	-0.01%
2021/03/26	1	19.35	1	19.35	19.35	0	17,770	0.00%
2021/03/25	1	19.15	0	0.00	19.15	1	18,091	0.01%
2021/03/24	0.2	19.15	5	19.20	19.05	-4.8	18,403	-0.03%
2021/03/23	5.2	19.40	0	0.00	19.15	5.2	19,070	0.03%
2021/03/22	35	19.41	0	0.00	19.50	35	19,916	0.18%
2021/03/19	1	19.45	2	19.35	19.15	-1	20,370	0.00%
2021/03/18	1.3	19.21	7	19.18	19.60	-5.7	20,565	-0.03%
2021/03/16	9	19.60	0	0.00	19.30	9	20,825	0.04%
2021/03/15	3	19.95	2	19.90	19.85	1	20,802	0.00%
2021/03/12	1	19.90	1	20.50	20.45	0	20,736	0.00%
2021/03/11	0	0.00	1	19.95	19.85	-1	21,177	0.00%
2021/03/09	2	19.95	0	0.00	20.20	2	21,528	0.01%
2021/03/08	2	19.83	0	0.00	19.80	2	21,526	0.01%
2021/03/05	2	19.80	1	20.40	19.55	1	21,721	0.00%
2021/03/04	5	20.60	6	20.00	20.00	-1	22,034	0.00%
2021/03/03	6	20.18	10.2	20.05	20.30	-4.2	22,040	-0.02%
2021/03/02	12.2	20.30	3	20.03	19.20	9.2	21,870	0.04%
2021/02/26	0	0.00	3.2	20.06	20.00	-3.2	21,713	-0.01%
2021/02/25	1	20.10	0	0.00	19.75	1	21,632	0.00%
2021/02/24	1	19.80	0	0.00	19.55	1	21,778	0.00%
2021/02/23	2.2	19.54	25	19.53	19.45	-22.8	21,815	-0.10%
2021/02/22	0	0.00	16	18.79	18.75	-16	21,543	-0.07%
2021/02/18	0	0.00	2	18.20	18.20	-2	21,752	-0.01%
2021/02/04	1	16.90	1	16.95	16.95	0	21,628	0.00%
2021/02/02	0	0.00	0.1	16.30	16.75	-0.1	22,135	0.00%
2021/02/01	0	0.00	4	16.15	16.20	-4	22,245	-0.02%
2021/01/29	1	16.25	2	16.00	15.95	-1	22,281	0.00%
2021/01/28	5	16.20	0	0.00	16.20	5	22,604	0.02%
2021/01/26	1	17.60	2	17.00	17.00	-1	22,473	0.00%
2021/01/25	3	16.97	3.2	17.28	17.80	-0.2	22,321	0.00%
2021/01/22	1	17.00	1	17.00	17.30	0	22,079	0.00%
2021/01/21	4.2	16.61	4	16.71	16.80	0.2	21,889	0.00%
2021/01/20	1	17.00	2	16.75	16.70	-1	21,739	0.00%
2021/01/19	1	17.95	0	0.00	17.60	1	21,508	0.00%
2021/01/18	6	17.45	5	17.65	17.25	1	21,354	0.00%
2021/01/14	1	17.90	1	17.90	18.10	0	20,839	0.00%
2021/01/13	2	18.58	1	18.15	18.55	1	20,723	0.00%
2021/01/12	3	17.52	0	0.00	17.45	3	20,302	0.01%
2021/01/11	1	18.45	2	18.45	18.30	-1	19,988	-0.01%
2021/01/08	18	18.42	1	18.40	18.30	17	19,855	0.09%
2021/01/07	7	18.98	1	19.20	18.85	6	19,546	0.03%
2021/01/06	8	20.28	0	0.00	19.45	8	19,415	0.04%
2021/01/05	4	21.08	1	21.10	20.60	3	18,858	0.02%
2021/01/04	23	21.22	29	21.25	21.45	-6	18,153	-0.03%
2020/12/31	9	19.33	11	19.35	19.50	-2	16,888	-0.01%
2020/12/30	0	0.00	1.1	18.50	18.55	-1.1	16,215	-0.01%
2020/12/29	5	18.40	3	18.90	18.40	2	16,150	0.01%
2020/12/28	1	18.80	6	18.61	18.65	-5	15,974	-0.03%
2020/12/25	3	18.00	0	0.00	18.10	3	15,916	0.02%
2020/12/24	4	18.28	0	0.00	18.10	4	15,701	0.03%
2020/12/23	2	18.40	0	0.00	18.30	2	15,699	0.01%
2020/12/22	0	0.00	2	19.05	18.45	-2	15,730	-0.01%
2020/12/21	0	0.00	2	19.20	19.00	-2	15,633	-0.01%
2020/12/18	2	19.25	6	19.21	18.80	-4	15,354	-0.03%
2020/12/17	21	19.05	5	18.97	19.20	16	15,254	0.10%
2020/12/16	5	19.21	5.2	18.76	18.85	-0.2	14,647	0.00%
2020/12/15	0.2	18.35	0	0.00	17.65	0.2	13,861	0.00%
2020/12/14	0	0.00	3	17.87	17.90	-3	13,673	-0.02%
2020/12/10	2	18.30	0	0.00	17.45	2	13,349	0.01%
2020/12/08	1	18.10	5	17.87	17.80	-4	13,711	-0.03%
2020/12/07	4	18.99	4	18.51	17.90	0	14,576	0.00%
2020/12/04	12	18.36	2	18.23	18.40	10	14,060	0.07%
2020/12/03	0.1	17.50	1	17.25	17.25	-0.9	13,758	-0.01%
2020/12/02	1.4	17.72	3	17.68	17.45	-1.6	14,226	-0.01%
2020/12/01	41.2	17.48	12	17.35	17.30	29.2	15,026	0.19%
2020/11/30	61	18.40	22	18.38	17.95	39	15,421	0.25%
2020/11/27	7	16.79	11	17.00	17.10	-4	14,937	-0.03%
2020/11/26	10	16.43	22	16.25	16.55	-12	14,561	-0.08%
2020/11/25	4	15.93	36	15.72	15.95	-32	14,366	-0.22%
2020/11/24	6	15.43	0	0.00	15.40	6	14,158	0.04%
2020/11/23	0	0.00	0	16.00	15.80	0	14,101	0.00%
2020/11/19	2	15.45	0	0.00	15.30	2	13,751	0.01%
2020/11/17	0	0.00	5	14.65	15.20	-5	13,350	-0.04%
2020/11/12	4	14.26	3	14.13	14.05	1	14,458	0.01%
2020/11/10	1	14.35	2	14.40	14.10	-1	14,122	-0.01%
2020/11/09	1	14.00	0	0.00	13.80	1	13,705	0.01%
2020/11/06	1	13.70	2.1	13.45	13.55	-1.1	13,784	-0.01%
2020/11/05	4	13.35	15	13.34	13.15	-11	14,373	-0.08%
2020/11/04	0.1	12.90	1	12.90	12.90	-0.9	13,909	-0.01%
2020/11/03	0	0.00	21	12.95	12.95	-21	13,849	-0.15%
2020/11/02	0	0.00	2	12.40	12.50	-2	13,768	-0.01%
2020/10/30	1	12.40	0	0.00	12.55	1	13,791	0.01%
2020/10/29	0	0.00	2	12.50	12.50	-2	13,725	-0.01%
2020/10/26	1	12.90	5	13.05	13.00	-4	13,625	-0.03%
2020/10/16	1	12.80	0	0.00	12.80	1	13,626	0.01%
2020/10/15	4	13.08	0	0.00	12.95	4	13,638	0.03%
2020/10/14	1	13.15	2	13.00	13.15	-1	13,563	-0.01%
2020/10/13	3	12.60	0	0.00	12.70	3	13,351	0.02%
2020/10/12	3	13.00	7	13.17	13.00	-4	13,575	-0.03%
2020/10/07	1	12.35	1	12.45	12.45	0	13,165	0.00%
2020/09/30	0	0.00	4	12.18	12.15	-4	13,063	-0.03%
2020/09/29	0	0.00	1	12.20	12.10	-1	13,097	-0.01%
2020/09/28	0	0.00	30	12.35	12.30	-30	13,057	-0.23%
2020/09/25	1	12.20	1	11.85	11.70	0	12,950	0.00%
2020/09/24	17	12.02	0	0.00	11.95	17	12,775	0.13%
2020/09/23	1	12.70	0	0.00	12.75	1	12,534	0.01%
2020/09/22	0	0.00	1	13.05	13.00	-1	12,447	-0.01%
2020/09/21	3	13.08	1	13.00	12.95	2	12,159	0.02%
2020/09/17	1	13.35	5	13.36	13.40	-4	12,090	-0.03%
2020/09/16	0	0.00	2	12.98	12.90	-2	12,016	-0.02%
2020/09/14	2	13.03	4	13.15	13.05	-2	11,917	-0.02%
2020/09/11	15	13.19	3	13.23	13.00	12	11,714	0.10%
2020/09/10	2	13.40	16	13.28	13.55	-14	11,146	-0.13%
2020/09/08	2	12.55	2	12.65	12.45	0	10,085	0.00%
2020/09/07	10	12.85	2	12.65	12.90	8	9,906	0.08%
2020/09/04	7	12.90	17	12.67	13.00	-10	9,420	-0.11%
2020/09/03	9	12.15	6	11.99	12.35	3	8,686	0.03%
2020/09/02	3	11.27	1	11.40	11.25	2	7,878	0.03%
2020/09/01	0	0.00	1	11.45	11.45	-1	7,892	-0.01%
2020/08/31	1	11.50	19	11.49	11.50	-18	7,953	-0.23%
2020/08/28	0	0.00	1	11.30	11.40	-1	8,074	-0.01%
2020/08/27	2	11.25	25.1	11.39	11.20	-23.1	8,025	-0.29%
2020/08/25	2	11.00	2	11.40	11.05	0	7,801	0.00%
2020/08/24	10	11.00	0	0.00	11.00	10	7,610	0.13%
2020/08/21	1	10.95	0	0.00	10.90	1	7,552	0.01%
2020/08/20	89	10.89	0	0.00	10.80	89	7,453	1.19%
2020/08/19	4	11.33	2	12.08	11.65	2	7,098	0.03%
2020/08/18	2	11.23	27	11.21	11.55	-25	6,292	-0.40%
2020/08/17	4	10.64	0	0.00	10.50	4	5,743	0.07%
2020/08/12	32	10.68	20	10.75	10.45	12	5,612	0.21%
2020/08/11	15	10.82	15	10.97	11.15	0	5,261	0.00%
2020/08/07	0	0.00	5	10.15	10.05	-5	4,396	-0.11%
2020/08/04	0	0.00	5	10.05	9.97	-5	4,315	-0.12%
2020/08/03	5	9.95	0	0.00	9.93	5	4,318	0.12%
2020/07/31	0	0.00	6	10.04	10.10	-6	4,321	-0.14%
2020/07/30	1	10.00	4	10.08	10.00	-3	4,321	-0.07%
2020/07/29	2.1	9.81	2	9.95	9.81	0.1	4,246	0.00%
2020/07/28	3	9.81	0.7	9.82	9.75	2.3	4,242	0.05%
2020/07/24	10.1	10.19	0	0.00	10.15	10.1	4,202	0.24%
2020/07/22	5	10.59	3	10.65	10.70	2	4,109	0.05%
2020/07/21	0	0.00	3	10.32	10.35	-3	3,887	-0.08%
2020/07/17	5	10.13	0	0.00	10.10	5	3,781	0.13%
2020/07/16	1	10.40	13	10.31	10.40	-12	3,745	-0.32%
2020/07/14	6	9.84	2	9.96	9.85	4	3,438	0.12%
2020/07/13	2.1	9.87	0	0.00	9.98	2.1	3,446	0.06%
2020/07/09	1	10.00	0	0.00	10.00	1	3,431	0.03%
2020/07/08	6	10.13	0	0.00	10.10	6	3,397	0.18%
2020/07/06	0	0.00	2	10.05	10.00	-2	3,224	-0.06%
2020/06/30	0	0.00	8	9.95	10.00	-8	3,238	-0.25%
2020/06/29	5	9.90	0	0.00	9.94	5	3,234	0.15%
2020/06/18	15	10.13	0	0.00	10.00	15	2,672	0.56%
2020/06/15	1	10.25	1	10.45	10.20	0	2,635	0.00%
2020/06/12	1	9.85	0	0.00	9.84	1	2,487	0.04%
2020/06/11	3	10.85	3	10.35	10.05	0	2,469	0.00%
2020/06/09	0	0.00	1	10.00	10.10	-1	2,139	-0.05%
2020/06/08	1	10.10	1	10.10	10.00	0	2,160	0.00%
2020/06/05	1	10.25	3	10.22	10.30	-2	2,089	-0.10%
2020/06/04	0	0.00	2	10.15	10.35	-2	1,993	-0.10%
2020/05/27	3	8.94	1	8.90	8.92	2	1,715	0.12%
2020/05/22	1	8.78	0	0.00	8.65	1	1,717	0.06%
2020/05/12	2	8.93	0	0.00	8.82	2	1,659	0.12%
2020/05/07	0	0.00	1	8.87	8.94	-1	1,640	-0.06%
2020/05/06	1	8.68	0	0.00	8.63	1	1,615	0.06%
2020/04/30	1	8.94	2	8.95	8.96	-1	1,596	-0.06%
2020/04/17	1	8.67	2	8.83	8.59	-1	1,569	-0.06%
2020/04/16	1	8.57	0	0.00	8.54	1	1,538	0.06%
2020/04/15	1	8.86	0	0.00	8.79	1	1,527	0.07%
2020/04/08	0	0.00	10	7.80	8.26	-10	1,493	-0.67%
2020/04/07	10	7.55	0	0.00	7.55	10	1,461	0.68%
2020/03/27	0	0.00	1	7.45	7.42	-1	1,467	-0.07%
2020/03/26	1	7.28	2	7.29	7.36	-1	1,455	-0.07%
2020/03/25	1	7.32	0	0.00	7.32	1	1,496	0.07%
2020/03/24	1	7.04	0	0.00	7.00	1	1,519	0.07%
2020/03/19	0	0.00	2	6.71	6.53	-2	1,515	-0.13%
2020/03/18	0	0.00	10	7.06	7.06	-10	1,450	-0.69%
2020/03/09	0.2	9.79	0	0.00	9.76	0.2	1,156	0.02%
2020/03/05	0	0.00	1	10.10	10.10	-1	1,119	-0.09%
2020/03/04	1	10.05	0	0.00	10.05	1	1,126	0.09%
2020/02/19	0	0.00	35	10.26	10.30	-35	1,172	-2.98%
2020/02/12	0	0.00	10	10.30	10.30	-10	1,214	-0.82%
2020/02/11	5	10.25	0	0.00	10.25	5	1,210	0.41%
2020/02/04	0	0.00	30	10.10	10.15	-30	1,228	-2.44%
2020/01/30	2	10.80	60	10.90	10.35	-58	1,211	-4.79%
2019/12/31	1	11.35	0	0.00	11.40	1	1,313	0.08%
2019/12/27	1	11.40	0	0.00	11.50	1	1,296	0.08%
2019/12/09	0	0.00	1	11.45	11.45	-1	1,191	-0.08%
2019/12/06	1	11.35	0	0.00	11.35	1	1,189	0.08%
2019/11/12	10	11.55	0	0.00	11.65	10	1,167	0.86%
2019/11/11	30	11.67	0	0.00	11.65	30	1,143	2.62%
2019/11/07	20	11.69	0	0.00	11.70	20	1,128	1.77%
2019/10/16	0	0.00	5	11.65	11.65	-5	1,001	-0.50%
2019/10/15	3	11.55	0	0.00	11.60	3	1,004	0.30%
2019/10/14	0	0.00	1	11.65	11.55	-1	1,043	-0.10%
2019/10/04	0.2	11.60	0	0.00	11.55	0.2	1,112	0.02%
2019/10/03	3	11.55	0	0.00	11.55	3	1,157	0.26%
2019/08/28	0	0.00	1	11.70	11.70	-1	1,189	-0.08%
2019/08/27	1	11.55	0	0.00	11.75	1	1,195	0.08%
2019/08/16	0	0.00	2	11.65	11.65	-2	1,204	-0.17%
2019/07/10	0	0.00	5	12.35	12.45	-5	1,668	-0.30%
2019/06/19	0	0.00	1	12.15	12.20	-1	1,945	-0.05%
2019/06/18	0	0.00	2	11.95	12.00	-2	1,944	-0.10%
2019/06/17	2	12.05	0	0.00	12.00	2	1,968	0.10%
2019/06/06	1	12.05	0	0.00	12.05	1	2,033	0.05%
2019/05/29	0	0.00	2	12.30	12.20	-2	2,030	-0.10%
2019/05/28	0	0.00	3	12.25	12.25	-3	2,039	-0.15%
2019/05/21	0	0.00	8	12.15	12.20	-8	2,195	-0.36%
2019/05/07	1	12.20	0	0.00	12.25	1	2,008	0.05%
2019/04/26	3	12.25	0	0.00	12.20	3	1,937	0.15%
2019/04/25	0	0.00	10	12.30	12.25	-10	1,934	-0.52%
2019/04/24	0	0.00	10	12.35	12.35	-10	1,922	-0.52%
2019/04/23	0	0.00	5	12.30	12.35	-5	1,905	-0.26%
2019/04/22	3	12.22	10	12.23	12.30	-7	1,892	-0.37%
2019/04/18	11	12.05	10	12.15	12.05	1	1,856	0.05%
2019/04/17	10	12.35	0	0.00	12.05	10	1,794	0.56%
2019/04/16	3	12.40	0	0.00	12.25	3	1,647	0.18%
2019/04/15	20	12.44	69	12.15	12.20	-49	1,533	-3.20%
2019/04/12	30	12.85	0	0.00	12.65	30	1,337	2.24%
2019/03/22	0	0.00	10	13.60	13.55	-10	1,131	-0.88%
2019/03/04	0	0.00	7	13.60	13.55	-7	1,062	-0.66%
2019/02/26	2	13.70	0	0.00	13.70	2	1,042	0.19%
2019/02/25	9	13.63	4	13.83	13.90	5	1,024	0.49%
2019/02/21	0	0.00	2	13.50	13.55	-2	957	-0.21%
2019/01/24	0	0.00	5	13.05	13.00	-5	898	-0.56%
2019/01/23	2	13.00	0	0.00	12.95	2	905	0.22%
2019/01/16	20	13.05	0	0.00	13.05	20	961	2.08%
2019/01/14	10	13.00	0	0.00	13.10	10	997	1.00%
2019/01/08	10	12.90	0	0.00	12.85	10	1,032	0.97%
2018/12/28	0	0.00	1	12.95	12.90	-1	1,178	-0.08%
2018/12/17	1	13.65	0	0.00	13.55	1	1,179	0.08%
2018/12/03	0	0.00	5	14.15	14.05	-5	1,257	-0.40%
2018/11/12	0	0.00	4	13.76	13.65	-4	1,263	-0.32%
2018/10/23	2	13.60	0	0.00	13.15	2	1,312	0.15%
2018/10/19	0	0.00	1	13.55	13.50	-1	1,296	-0.08%
2018/10/02	2	16.20	0	0.00	16.10	2	1,090	0.18%
2018/09/10	1	15.50	0	0.00	15.30	1	1,379	0.07%
2018/08/29	65	16.44	0	0.00	16.40	65	1,628	3.99%
2018/08/22	0	0.00	1	16.05	16.05	-1	1,866	-0.05%
2018/08/21	0	0.00	3	16.20	16.20	-3	1,900	-0.16%
2018/08/20	0	0.00	2	16.15	16.15	-2	1,950	-0.10%
2018/08/17	0	0.00	4	16.10	16.00	-4	1,970	-0.20%
2018/08/16	0	0.00	2	15.98	15.95	-2	1,985	-0.10%
2018/08/14	0	0.00	2	16.20	16.20	-2	2,064	-0.10%
2018/08/13	2	16.60	1	16.45	16.45	1	2,074	0.05%
2018/08/09	0	0.00	1	16.95	16.95	-1	2,102	-0.05%
2018/08/08	0	0.00	2	16.90	16.80	-2	2,165	-0.09%
2018/08/07	2	16.70	0	0.00	16.65	2	2,197	0.09%
2018/08/06	4	16.85	0	0.00	16.80	4	2,267	0.18%
2018/08/03	0	0.00	2	17.00	17.00	-2	2,292	-0.09%
2018/08/02	2	16.85	2	17.05	16.80	0	2,311	0.00%
2018/07/31	2	16.60	20	16.60	16.60	-18	2,283	-0.79%
2018/07/27	5	16.65	0	0.00	16.65	5	2,314	0.22%
2018/07/24	0	0.00	1	16.35	16.50	-1	2,385	-0.04%
2018/07/23	1	16.25	0	0.00	16.15	1	2,400	0.04%
2018/07/20	1	16.25	1	16.35	16.35	0	2,441	0.00%
2018/07/18	1	16.30	1	16.45	16.50	0	2,599	0.00%
2018/07/17	1	16.50	0	0.00	16.35	1	2,646	0.04%
2018/06/28	2	17.00	0	0.00	17.10	2	3,497	0.06%
2018/06/27	0	0.00	20	16.80	16.75	-20	3,556	-0.56%
2018/06/22	0	0.00	2	17.05	17.00	-2	3,526	-0.06%
2018/06/21	10	17.25	0	0.00	17.20	10	3,510	0.28%
2018/06/15	2	17.70	0	0.00	17.65	2	3,523	0.06%
2018/06/14	1	17.85	2	17.90	17.80	-1	3,495	-0.03%
2018/06/12	2	17.80	0	0.00	17.80	2	3,540	0.06%
2018/06/07	2	17.80	0	0.00	17.75	2	3,561	0.06%
2018/06/04	0	0.00	5	18.04	18.10	-5	3,571	-0.14%
2018/05/29	0	0.00	1	18.00	17.95	-1	3,538	-0.03%
2018/05/28	1	17.75	0	0.00	17.80	1	3,538	0.03%
2018/05/23	0	0.00	6	18.22	18.25	-6	3,659	-0.16%
2018/05/22	3	19.00	0	0.00	18.55	3	3,645	0.08%
2018/05/18	1	19.00	0	0.00	19.05	1	3,653	0.03%
2018/05/14	0	0.00	50	19.75	19.65	-50	3,849	-1.30%
2018/05/07	2	19.30	0	0.00	19.35	2	3,919	0.05%
2018/05/04	1	18.95	1	19.00	19.05	0	4,061	0.00%
2018/04/25	1	19.35	0	0.00	19.35	1	4,334	0.02%
2018/04/24	50	19.30	1	19.05	18.95	49	4,450	1.10%
2018/04/20	0	0.00	7.5	20.14	20.25	-7.5	4,436	-0.17%
2018/04/19	5	19.90	10	20.20	19.85	-5	4,435	-0.11%
2018/04/18	2	19.85	0	0.00	19.80	2	4,407	0.05%
2018/04/17	0	0.00	1	19.65	19.50	-1	4,417	-0.02%
2018/04/12	20	19.43	21	19.70	19.70	-1	4,837	-0.02%
2018/04/11	1	19.40	22	18.95	19.40	-21	4,830	-0.43%
2018/04/09	1	18.40	3	18.55	18.45	-2	5,011	-0.04%
2018/04/02	5	18.36	3	18.55	18.40	2	5,266	0.04%
2018/03/30	1	17.65	0	0.00	17.60	1	5,812	0.02%
2018/03/28	0	0.00	1	17.20	17.10	-1	6,141	-0.02%
2018/03/26	20	16.95	1	16.90	17.00	19	6,469	0.29%
2018/03/20	0	0.00	11	17.55	17.50	-11	6,671	-0.16%
2018/03/19	0	0.00	1	17.70	17.75	-1	6,728	-0.01%
2018/03/16	3	17.80	1	17.80	17.55	2	6,914	0.03%
2018/03/09	5	17.51	0.5	17.50	17.50	4.5	7,867	0.06%
2018/03/07	16	16.82	11	16.70	16.75	5	8,448	0.06%
2018/03/05	15	17.55	158	17.51	17.15	-143	8,526	-1.68%	大賣/鉅額交易
2018/03/02	1	17.70	0	0.00	17.75	1	8,518	0.01%
2018/03/01	0	0.00	1	18.00	18.10	-1	8,483	-0.01%
2018/02/26	0	0.00	8	18.05	18.20	-8	8,471	-0.09%
2018/02/09	1	17.15	0	0.00	17.20	1	8,495	0.01%
2018/02/07	1	17.40	0	0.00	17.30	1	8,562	0.01%
2018/02/06	1	17.95	77	17.23	16.65	-76	8,508	-0.89%
2018/02/01	1	19.40	0	0.00	19.35	1	8,405	0.01%
2018/01/30	2	19.40	0	0.00	19.35	2	8,336	0.02%
2018/01/26	0	0.00	2	20.50	20.05	-2	8,167	-0.02%
2018/01/25	0	0.00	0	20.75	20.80	0	8,081	0.00%
2018/01/23	1	20.45	10	20.35	20.40	-9	7,973	-0.11%
2018/01/19	1	20.30	3	20.20	20.30	-2	7,847	-0.03%
2018/01/18	70	21.26	10	21.33	20.70	60	7,726	0.78%
2018/01/17	10	21.55	0	0.00	21.50	10	7,559	0.13%
2018/01/16	9	21.99	2	22.10	21.85	7	7,472	0.09%
2018/01/15	5	22.12	0	0.00	21.85	5	7,414	0.07%
2018/01/12	2	22.60	1	22.55	22.35	1	7,320	0.01%
2018/01/11	40	22.52	4	22.49	22.50	36	7,283	0.49%
2018/01/10	23	22.93	3	22.98	22.85	20	7,221	0.28%
2018/01/09	6	22.32	4	22.40	22.30	2	6,996	0.03%
2018/01/08	8	22.75	50	23.13	22.75	-42	6,918	-0.61%
2018/01/05	20	22.10	20	22.00	22.15	0	6,643	0.00%
2018/01/04	30	21.93	0	0.00	21.85	30	6,555	0.46%
2018/01/03	9	22.69	0	0.00	22.00	9	6,440	0.14%
2018/01/02	13	22.25	4	22.29	22.15	9	6,224	0.14%