炎洲 (4306)-元大券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
18.20
漲跌
--
漲幅
0.00%
成交量
772張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

炎洲 (4306)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	15	18.26	7	18.24	18.20	8	3,033	0.26%
2024/11/21	9	18.16	9	18.19	18.20	0	3,062	0.00%
2024/11/20	4	18.24	2	18.23	18.20	2	3,090	0.06%
2024/11/19	39	18.30	17	18.34	18.25	22	3,133	0.70%
2024/11/18	19	18.07	7	18.08	18.00	12	3,168	0.38%
2024/11/15	11	18.15	11	18.12	18.05	0	3,180	0.00%
2024/11/14	26	18.07	42	18.05	17.90	-16	3,213	-0.50%
2024/11/13	26	18.16	33	18.18	18.20	-7	3,227	-0.22%
2024/11/12	54	18.40	66	18.48	18.35	-12	3,245	-0.37%
2024/11/11	6	18.76	5	18.88	18.95	1	3,251	0.03%
2024/11/08	5	18.86	7	18.91	18.80	-2	3,381	-0.06%
2024/11/07	20	18.75	21	18.75	18.75	-1	3,443	-0.03%
2024/11/06	10	18.64	10	18.63	18.60	0	3,462	0.00%
2024/11/05	14	18.56	8	18.58	18.55	6	3,519	0.17%
2024/11/04	7	18.50	6	18.53	18.50	1	3,694	0.03%
2024/11/01	16	18.25	24	18.34	18.50	-8	3,842	-0.21%
2024/10/30	10	18.40	10	18.38	18.35	0	3,918	0.00%
2024/10/29	36	18.42	50.5	18.39	18.35	-14.5	4,019	-0.36%
2024/10/28	14	18.60	2	18.65	18.65	12	4,041	0.30%
2024/10/25	7	18.66	13	18.64	18.60	-6	4,082	-0.15%
2024/10/24	1	18.70	10	18.76	18.70	-9	4,205	-0.21%
2024/10/23	19	18.89	34	18.89	18.85	-15	4,254	-0.35%
2024/10/22	4	18.78	4	18.80	18.75	0	4,326	0.00%
2024/10/21	11	18.87	9.2	18.85	18.90	1.8	4,401	0.04%
2024/10/18	32	18.95	18	19.03	18.80	14	4,484	0.31%
2024/10/17	21	18.86	13	18.88	18.85	8	4,649	0.17%
2024/10/16	18	18.64	15	18.77	18.90	3	4,815	0.06%
2024/10/15	5	18.80	13	18.80	18.80	-8	4,838	-0.17%
2024/10/14	14	18.70	14	18.73	18.75	0	4,915	0.00%
2024/10/11	35	18.77	37	18.84	18.70	-2	5,010	-0.04%
2024/10/09	66	18.97	67	19.00	18.95	-1	5,265	-0.02%
2024/10/08	23	19.20	24	19.20	19.15	-1	5,282	-0.02%
2024/10/07	55	19.32	52	19.39	19.55	3	5,388	0.06%
2024/10/04	8	18.96	7.2	19.06	18.95	0.8	5,460	0.01%
2024/10/01	35	19.08	37	19.10	19.05	-2	5,496	-0.04%
2024/09/30	4	19.28	4	19.30	19.25	0	5,633	0.00%
2024/09/27	30	19.24	24	19.26	19.30	6	5,672	0.11%
2024/09/26	13	19.28	4	19.28	19.10	9	5,736	0.16%
2024/09/25	20	19.32	7	19.26	19.25	13	5,738	0.23%
2024/09/24	35	19.22	22	19.30	19.15	13	5,729	0.23%
2024/09/23	97.1	18.98	108.4	18.97	19.15	-11.3	5,729	-0.20%	大賣/
2024/09/20	131	19.33	134.5	19.61	19.25	-3.5	5,685	-0.06%	大買/大賣/
2024/09/19	106	20.24	89	20.17	20.05	17	5,541	0.31%	大買/
2024/09/18	13	20.17	12	20.15	19.90	1	5,544	0.02%
2024/09/16	85	20.26	84	20.25	20.00	1	5,606	0.02%
2024/09/13	71	20.07	73	20.02	19.90	-2	5,815	-0.03%
2024/09/12	38	19.73	38	19.76	19.85	0	5,983	0.00%
2024/09/11	24	19.83	30	19.78	19.70	-6	5,991	-0.10%
2024/09/10	49	19.84	57.6	20.01	19.65	-8.6	6,065	-0.14%
2024/09/09	331	20.10	328.6	20.16	20.15	2.5	6,083	0.04%	大買/大賣/
2024/09/06	57	20.53	57	20.60	20.60	0	6,070	0.00%
2024/09/05	82	20.71	130.7	20.78	20.45	-48.7	6,180	-0.79%	大賣/
2024/09/04	333	20.18	373	20.22	20.35	-40	6,174	-0.65%	大買/大賣/
2024/09/03	223	21.16	702	21.20	21.00	-479	6,269	-7.64%	大買/大賣/鉅額交易
2024/09/02	1,356	21.78	1,314	21.82	21.20	42	6,179	0.68%	大買/大賣/
2024/08/30	949	20.75	413.2	20.92	20.95	535.8	5,866	9.13%	大買/大賣/鉅額交易
2024/08/29	19	19.54	43	19.60	19.50	-24	5,610	-0.43%
2024/08/28	7	19.79	7	19.71	19.65	0	5,623	0.00%
2024/08/27	20	19.69	20	19.69	19.85	0	5,659	0.00%
2024/08/26	22	19.63	25	19.68	19.55	-3	5,730	-0.05%
2024/08/23	32	19.57	33.1	19.56	19.60	-1.1	5,840	-0.02%
2024/08/22	73	19.91	74	19.95	19.85	-1	5,918	-0.02%
2024/08/21	53	19.68	67.6	19.74	19.70	-14.6	5,912	-0.25%
2024/08/20	45	20.00	47.1	20.09	20.00	-2.1	5,894	-0.04%
2024/08/19	24	20.36	24	20.33	20.20	0	5,907	0.00%
2024/08/16	69	20.38	49	20.38	20.35	20	5,907	0.34%
2024/08/15	61	20.05	107	20.06	20.05	-46	5,899	-0.78%	大賣/
2024/08/14	32	20.38	38	20.26	20.15	-6	5,893	-0.10%
2024/08/13	47.2	20.14	48.1	20.12	20.05	-0.9	5,921	-0.02%
2024/08/12	291	20.28	330	20.24	20.20	-39	5,929	-0.66%	大買/大賣/
2024/08/09	267	20.80	182.7	20.78	20.60	84.3	5,841	1.44%	大買/大賣/
2024/08/08	66	20.24	74	20.22	20.25	-8	5,795	-0.14%
2024/08/07	114.6	20.51	96.3	20.48	20.40	18.3	5,804	0.32%	大買/
2024/08/06	685.8	19.56	699.4	19.62	20.15	-13.7	5,778	-0.24%	大買/大賣/
2024/08/05	541	20.53	627.5	20.59	19.95	-86.5	5,627	-1.54%	大買/大賣/
2024/08/02	114	21.99	121	22.05	21.85	-7	5,531	-0.13%	大買/大賣/
2024/08/01	177	22.41	156	22.45	22.45	21	5,641	0.37%	大買/大賣/
2024/07/31	38	21.98	38	21.99	22.00	0	5,655	0.00%
2024/07/30	56	21.59	51	21.63	21.90	5	5,732	0.09%
2024/07/29	440	22.21	430	22.24	21.75	10	5,814	0.17%	大買/大賣/
2024/07/26	69	21.19	58	21.20	21.45	11	5,767	0.19%
2024/07/23	172	20.93	113	21.04	21.20	59	5,868	1.01%	大買/大賣/
2024/07/22	84	20.00	74.1	20.03	20.00	9.9	5,853	0.17%
2024/07/19	36	20.38	32.5	20.41	20.25	3.5	5,866	0.06%
2024/07/18	160	20.74	169.5	20.73	20.90	-9.5	5,992	-0.16%	大買/大賣/
2024/07/17	123	22.29	122	22.22	22.05	1	5,881	0.02%	大買/大賣/
2024/07/16	83	22.05	64	21.94	21.90	19	5,950	0.32%
2024/07/15	32	22.30	27	22.20	22.15	5	6,001	0.08%
2024/07/12	79	22.50	79	22.48	22.45	0	6,012	0.00%
2024/07/11	892	22.82	887	22.81	22.75	5	5,937	0.08%	大買/大賣/
2024/07/10	58	21.99	65	21.98	21.90	-7	5,764	-0.12%
2024/07/09	135	21.79	134	21.85	21.80	1	5,772	0.02%	大買/大賣/
2024/07/08	268.6	22.02	273	22.08	21.80	-4.4	5,728	-0.08%	大買/大賣/
2024/07/05	43	21.80	43	21.66	21.65	0	5,662	0.00%
2024/07/04	189	21.53	184.7	21.58	21.70	4.3	5,665	0.08%	大買/大賣/
2024/07/03	23	21.13	27	21.08	21.05	-4	5,600	-0.07%
2024/07/02	55	21.03	55	20.97	21.10	0	5,795	0.00%
2024/07/01	10	20.67	8	20.73	20.60	2	5,736	0.03%
2024/06/28	2	20.53	3	20.45	20.50	-1	5,755	-0.02%
2024/06/27	7	20.41	17	20.33	20.35	-10	5,781	-0.17%
2024/06/26	16	20.77	13	20.64	20.60	3	5,801	0.05%
2024/06/25	23	20.59	336.1	20.46	20.75	-313.1	5,950	-5.26%	大賣/鉅額交易
2024/06/24	16	20.84	95	20.82	20.75	-79	5,982	-1.32%
2024/06/21	437	21.23	103	21.10	21.25	334	5,967	5.60%	大買/大賣/鉅額交易
2024/06/20	528	21.11	541.1	21.20	20.90	-13.1	5,922	-0.22%	大買/大賣/
2024/06/19	339	21.47	220.3	21.51	21.80	118.7	5,717	2.08%	大買/大賣/鉅額交易
2024/06/18	37	20.60	61	20.56	20.70	-24	5,565	-0.43%
2024/06/17	42	20.84	88.1	20.89	20.50	-46.1	5,555	-0.83%
2024/06/14	280	21.17	348	21.08	21.00	-68	5,477	-1.24%	大買/大賣/
2024/06/13	90	20.85	114	20.81	20.70	-24	5,387	-0.45%	大賣/
2024/06/12	462	20.73	934	20.58	20.70	-472	5,388	-8.76%	大買/大賣/鉅額交易
2024/06/11	154	20.42	144	20.44	20.40	10	5,246	0.19%	大買/大賣/
2024/06/07	469	20.54	232.5	20.56	20.80	236.5	5,224	4.53%	大買/大賣/鉅額交易
2024/06/06	81	19.74	33	19.66	19.75	48	5,087	0.94%
2024/06/05	19	19.73	12	19.75	19.80	7	5,114	0.14%
2024/06/04	40	19.82	17	19.85	19.80	23	5,241	0.44%
2024/06/03	77	20.07	21	20.03	20.10	56	5,501	1.02%
2024/05/31	48	20.04	24	20.10	20.00	24	5,815	0.41%
2024/05/30	94	20.32	135	19.99	19.75	-41	5,784	-0.71%	大賣/
2024/05/29	478	20.20	132	20.32	20.05	346	5,717	6.05%	大買/大賣/鉅額交易
2024/05/28	215	19.90	123	19.96	20.15	92	5,589	1.65%	大買/大賣/
2024/05/27	27	19.36	27	19.42	19.55	0	5,487	0.00%
2024/05/24	40	19.09	40	19.10	19.20	0	5,474	0.00%
2024/05/23	113	19.26	150	19.32	19.15	-37	5,451	-0.68%	大買/大賣/
2024/05/22	11	19.57	11	19.60	19.55	0	5,408	0.00%
2024/05/21	35	19.72	93	19.68	19.65	-58	5,390	-1.08%
2024/05/20	33	19.91	30	19.96	20.05	3	5,364	0.06%
2024/05/17	161	20.05	86	19.91	19.95	75	5,335	1.41%	大買/
2024/05/16	33	19.50	39	19.50	19.60	-6	5,283	-0.11%
2024/05/15	57	19.56	52	19.55	19.50	5	5,256	0.10%
2024/05/14	41	19.57	39	19.57	19.50	2	5,225	0.04%
2024/05/13	32	19.57	338	19.53	19.55	-306	5,201	-5.88%	大賣/鉅額交易
2024/05/10	111	19.66	16	19.48	19.80	95	5,161	1.84%	大買/
2024/05/09	31	19.52	34	19.54	19.35	-3	5,122	-0.06%
2024/05/08	71	19.37	69	19.30	19.55	2	5,090	0.04%
2024/05/07	254	19.83	363.4	19.89	19.65	-109.4	5,032	-2.17%	大買/大賣/鉅額交易
2024/05/06	87	20.47	74	20.38	20.25	13	4,855	0.27%
2024/05/03	165	20.90	218	20.91	20.70	-53	4,732	-1.12%	大買/大賣/
2024/05/02	333	21.09	364	21.04	21.10	-31	4,606	-0.67%	大買/大賣/
2024/04/30	141	20.81	108	20.85	20.90	33	4,480	0.74%	大買/大賣/
2024/04/29	625	20.80	342	20.86	20.85	283	4,402	6.43%	大買/大賣/鉅額交易
2024/04/26	121	20.14	124	20.11	20.30	-3	4,255	-0.07%	大買/大賣/
2024/04/25	289	20.48	145	20.56	20.30	144	4,191	3.44%	大買/大賣/鉅額交易
2024/04/24	452	20.61	396	20.66	20.60	56	4,098	1.37%	大買/大賣/
2024/04/23	100	19.78	88	19.88	20.00	12	3,918	0.31%
2024/04/22	319	20.09	297	19.94	19.75	22	3,881	0.57%	大買/大賣/
2024/04/19	191	19.40	275.5	19.29	19.45	-84.5	3,638	-2.32%	大買/大賣/
2024/04/18	110	18.83	68	18.86	19.10	42	3,477	1.21%	大買/
2024/04/17	9	18.26	41	18.22	18.30	-32	3,383	-0.95%
2024/04/16	117	18.25	57	18.30	18.00	60	3,375	1.78%	大買/
2024/04/15	76	19.07	66	19.08	19.00	10	3,250	0.31%
2024/04/12	222	19.38	122	19.34	19.35	100	3,197	3.13%	大買/大賣/
2024/04/11	32	19.83	47.2	19.89	19.70	-15.2	3,116	-0.49%
2024/04/10	81	20.19	86	20.23	20.05	-5	3,064	-0.16%
2024/04/09	75	19.88	89	19.97	20.10	-14	2,997	-0.47%
2024/04/08	511	19.83	501	19.91	20.00	10	2,905	0.34%	大買/大賣/
2024/04/03	28	18.75	28	18.80	18.80	0	2,666	0.00%
2024/04/02	58	18.85	60	18.89	18.75	-2	2,657	-0.08%
2024/04/01	42	18.84	40	18.83	18.85	2	2,637	0.08%
2024/03/29	23	18.65	52	18.72	18.65	-29	2,624	-1.10%
2024/03/28	375	18.82	341	18.81	18.75	34	2,573	1.32%	大買/大賣/
2024/03/27	219	18.35	69	18.34	18.40	150	2,429	6.18%	大買/鉅額交易
2024/03/26	31	18.08	40	18.19	18.00	-9	2,398	-0.38%
2024/03/25	41	18.36	39	18.34	18.25	2	2,389	0.08%
2024/03/22	39	18.22	37.2	18.25	18.25	1.8	2,399	0.08%
2024/03/21	23	18.18	23	18.18	18.20	0	2,417	0.00%
2024/03/20	35	18.03	41	18.10	18.10	-6	2,460	-0.24%
2024/03/19	22	17.86	22	17.87	17.85	0	2,468	0.00%
2024/03/18	19	17.74	19	17.76	17.80	0	2,505	0.00%
2024/03/15	49	17.96	47	18.09	17.80	2	2,524	0.08%
2024/03/14	31	17.78	30	17.82	17.85	1	2,538	0.04%
2024/03/13	79	17.78	71	17.85	17.75	8	2,583	0.31%
2024/03/12	48	17.89	46	17.92	17.80	2	2,592	0.08%
2024/03/11	60	18.21	51	18.29	18.10	9	2,550	0.35%
2024/03/08	303	18.27	329	18.40	18.15	-26	2,518	-1.03%	大買/大賣/
2024/03/07	417	18.37	485	18.43	18.80	-68	2,456	-2.77%	大買/大賣/
2024/03/06	616	18.17	708	18.26	18.25	-92	2,170	-4.24%	大買/大賣/
2024/03/05	7	17.05	7	17.05	17.00	0	1,826	0.00%
2024/03/04	13	16.99	12	17.00	16.95	1	1,817	0.06%
2024/03/01	4	17.04	5	17.04	17.00	-1	1,827	-0.05%
2024/02/29	11	17.07	9	17.11	17.05	2	1,839	0.11%
2024/02/27	21	17.09	21	17.06	17.00	0	1,829	0.00%
2024/02/26	18	17.22	11	17.21	17.15	7	1,815	0.39%
2024/02/23	6	17.16	5	17.20	17.15	1	1,811	0.06%
2024/02/22	23	17.29	17	17.28	17.30	6	1,819	0.33%
2024/02/21	22	17.31	13	17.35	17.25	9	1,819	0.49%
2024/02/20	26	17.48	26	17.52	17.35	0	1,808	0.00%
2024/02/19	21	17.58	17	17.60	17.55	4	1,791	0.22%
2024/02/16	14	17.22	24	17.19	17.25	-10	1,774	-0.56%
2024/02/15	20	16.78	19	16.83	16.80	1	1,751	0.06%
2024/02/05	21	16.99	21	16.94	17.00	0	1,745	0.00%
2024/02/02	11	16.99	7	16.97	17.00	4	1,743	0.23%
2024/02/01	8	16.96	6	16.95	17.00	2	1,766	0.11%
2024/01/31	4	16.94	4	16.93	16.90	0	1,763	0.00%
2024/01/30	11	17.07	11	17.03	17.00	0	1,763	0.00%
2024/01/29	12	17.07	12	17.06	17.10	0	1,763	0.00%
2024/01/26	7	16.90	7.3	16.95	16.85	-0.3	1,742	-0.02%
2024/01/25	11	16.96	11.1	16.98	17.00	-0.1	1,746	0.00%
2024/01/24	9	16.86	22	16.90	16.85	-13	1,742	-0.75%
2024/01/23	24	16.78	24	16.80	16.75	0	1,751	0.00%
2024/01/22	11	16.75	11	16.80	16.65	0	1,780	0.00%
2024/01/19	6	16.64	4	16.70	16.80	2	1,766	0.11%
2024/01/18	7	16.61	8	16.61	16.55	-1	1,761	-0.06%
2024/01/17	47	16.62	40	16.64	16.55	7	1,761	0.40%
2024/01/16	14	16.96	19	16.96	16.95	-5	1,722	-0.29%
2024/01/15	17	17.36	6	17.32	17.25	11	1,696	0.65%
2024/01/12	4	17.18	7	17.24	17.15	-3	1,707	-0.18%
2024/01/11	7	17.21	5	17.19	17.20	2	1,739	0.11%
2024/01/10	31	17.23	31	17.29	17.20	0	1,852	0.00%
2024/01/09	14	17.62	14	17.56	17.50	0	1,846	0.00%
2024/01/08	10	17.76	11	17.78	17.70	-1	1,869	-0.05%
2024/01/05	5	17.61	5	17.66	17.55	0	1,870	0.00%
2024/01/04	2	17.68	2	17.68	17.60	0	1,885	0.00%
2024/01/03	7	17.66	8	17.70	17.65	-1	1,969	-0.05%
2024/01/02	6	17.72	5	17.76	17.75	1	1,972	0.05%
2023/12/29	18	17.76	18	17.74	17.70	0	1,970	0.00%
2023/12/28	12	17.84	9	17.91	17.80	3	1,971	0.15%
2023/12/27	17	17.91	20	17.84	17.95	-3	1,960	-0.15%
2023/12/26	30	17.56	30	17.61	17.65	0	1,958	0.00%
2023/12/25	5	17.77	5	17.87	17.85	0	2,004	0.00%
2023/12/22	21	17.77	23	17.84	17.70	-2	1,999	-0.10%
2023/12/21	12	18.16	14	17.99	17.95	-2	1,973	-0.10%
2023/12/20	43	18.40	42	18.43	18.40	1	1,930	0.05%
2023/12/19	151	18.16	152	18.22	18.30	-1	1,911	-0.05%	大買/大賣/
2023/12/18	65	18.53	82	18.51	18.40	-17	1,868	-0.91%
2023/12/15	78	18.23	61	18.29	18.30	17	1,856	0.92%
2023/12/14	69	18.17	81	18.18	18.05	-12	1,757	-0.68%
2023/12/13	93	18.10	93	18.11	18.10	0	1,718	0.00%
2023/12/12	101	17.97	98	18.01	17.95	3	1,675	0.18%	大買/
2023/12/11	120	18.00	122	18.00	17.95	-2	1,651	-0.12%	大買/大賣/
2023/12/08	63	17.70	74	17.74	17.75	-11	1,580	-0.70%
2023/12/07	78	17.54	81	17.62	17.55	-3	1,520	-0.20%
2023/12/06	13	17.37	20	17.36	17.35	-7	1,461	-0.48%
2023/12/05	28	17.26	4	17.18	17.30	24	1,440	1.67%
2023/12/04	66	17.30	72	17.41	17.20	-6	1,422	-0.42%
2023/12/01	4	16.83	16	16.93	16.95	-12	1,341	-0.89%
2023/11/30	13	16.80	13	16.73	16.75	0	1,333	0.00%
2023/11/29	0	0.00	3	16.98	16.85	-3	1,335	-0.22%
2023/11/28	30	17.00	30	17.01	16.90	0	1,342	0.00%
2023/11/27	12	16.86	2	16.95	16.80	10	1,321	0.76%
2023/11/24	1	16.70	1	16.75	16.75	0	1,297	0.00%
2023/11/22	4	16.73	4	16.71	16.75	0	1,291	0.00%
2023/11/21	14	16.73	15	16.75	16.70	-1	1,287	-0.08%
2023/11/20	9	16.54	7	16.49	16.60	2	1,258	0.16%
2023/11/17	10	16.42	8	16.43	16.40	2	1,253	0.16%
2023/11/16	6	16.30	7.5	16.31	16.35	-1.5	1,274	-0.12%
2023/11/15	5	16.18	5	16.24	16.30	0	1,279	0.00%
2023/11/14	1	16.25	2	16.20	16.15	-1	1,292	-0.08%
2023/11/13	6	16.20	5	16.24	16.25	1	1,297	0.08%
2023/11/10	4	16.45	4	16.45	16.45	0	1,289	0.00%
2023/11/09	15	16.51	115	16.50	16.45	-100	1,304	-7.67%	大賣/
2023/11/08	1	16.25	5	16.24	16.30	-4	1,303	-0.31%
2023/11/07	4	16.15	4	16.24	16.15	0	1,303	0.00%
2023/11/06	3	16.27	3	16.30	16.30	0	1,310	0.00%
2023/11/03	2	16.15	2	16.20	16.10	0	1,304	0.00%
2023/11/02	15	16.11	15	16.11	16.15	0	1,306	0.00%
2023/11/01	2	16.05	2	16.10	16.10	0	1,294	0.00%
2023/10/31	10	16.13	10	16.38	16.00	0	1,294	0.00%
2023/10/30	42	16.53	42	16.48	16.50	0	1,281	0.00%
2023/10/27	4	16.06	5	16.05	16.00	-1	1,244	-0.08%
2023/10/26	3	15.92	3	15.90	15.95	0	1,268	0.00%
2023/10/25	10	15.99	18.2	15.98	15.95	-8.2	1,262	-0.65%
2023/10/24	9	16.00	8	16.01	16.00	1	1,262	0.08%
2023/10/23	8	15.99	10	16.08	15.95	-2	1,260	-0.16%
2023/10/20	10	16.01	10	16.04	16.10	0	1,261	0.00%
2023/10/19	51	16.03	51	16.07	16.05	0	1,255	0.00%
2023/10/18	43	16.55	41	16.66	16.30	2	1,226	0.16%
2023/10/17	12	16.73	13	16.82	16.60	-1	1,113	-0.09%
2023/10/16	15	16.78	14	16.91	16.80	1	1,109	0.09%
2023/10/13	10	16.65	6.1	16.68	16.65	3.9	1,125	0.35%
2023/10/12	3	16.65	3	16.68	16.75	0	1,144	0.00%
2023/10/11	25	16.47	25	16.60	16.70	0	1,135	0.00%
2023/10/06	6	16.05	6	16.12	16.15	0	1,058	0.00%
2023/10/04	9	15.99	32	15.99	16.10	-23	1,109	-2.07%
2023/10/03	46	16.02	6	16.03	15.95	40	1,108	3.61%
2023/10/02	42	16.14	5	16.15	16.20	37	1,101	3.36%
2023/09/28	85	16.08	58	16.18	16.25	27	1,101	2.45%
2023/09/27	3	15.50	3	15.70	15.70	0	1,023	0.00%
2023/09/26	4	15.50	30	15.55	15.50	-26	1,022	-2.54%
2023/09/25	3	15.65	3	15.70	15.60	0	1,022	0.00%
2023/09/22	1	15.65	8	15.60	15.60	-7	1,023	-0.68%
2023/09/21	12	15.80	16	15.87	15.80	-4	1,017	-0.39%
2023/09/20	35	15.92	18	15.92	15.95	17	1,005	1.69%
2023/09/19	0	0.00	10	15.60	15.60	-10	986	-1.01%
2023/09/18	8	15.59	8	15.64	15.70	0	988	0.00%
2023/09/15	8	15.55	8	15.50	15.50	0	988	0.00%
2023/09/14	5	15.60	9	15.63	15.60	-4	995	-0.40%
2023/09/13	3	15.50	6	15.45	15.45	-3	980	-0.31%
2023/09/12	3	15.35	3	15.35	15.35	0	993	0.00%
2023/09/11	5	15.35	5	15.40	15.40	0	1,001	0.00%
2023/09/08	5	15.25	5	15.28	15.30	0	1,003	0.00%
2023/09/07	3	15.20	13	15.21	15.25	-10	1,009	-0.99%
2023/09/06	4	15.30	4	15.35	15.30	0	1,033	0.00%
2023/09/05	3	15.35	3	15.38	15.40	0	1,048	0.00%
2023/09/04	3	15.35	3	15.35	15.40	0	1,054	0.00%
2023/09/01	3	15.10	34	15.21	15.35	-31	1,043	-2.97%
2023/08/31	4	15.05	4	15.05	15.05	0	1,026	0.00%
2023/08/30	1	14.95	1	15.00	15.00	0	1,020	0.00%
2023/08/29	2	14.95	2	14.95	14.95	0	1,030	0.00%
2023/08/28	3	14.97	3	15.00	14.95	0	1,035	0.00%
2023/08/25	6	15.05	6	15.00	15.00	0	1,047	0.00%
2023/08/24	4	15.00	4	15.05	15.05	0	1,058	0.00%
2023/08/23	1	15.10	3	15.05	15.05	-2	1,063	-0.19%
2023/08/22	4	15.00	4	15.05	15.05	0	1,085	0.00%
2023/08/21	3	14.63	3	14.75	14.75	0	1,068	0.00%
2023/08/18	6	14.62	7	14.64	14.65	-1	1,067	-0.09%
2023/08/17	2	14.55	5	14.49	14.55	-3	1,051	-0.29%
2023/08/15	2	14.70	2	14.60	14.60	0	1,062	0.00%
2023/08/14	6	14.64	8.1	14.67	14.65	-2.1	1,047	-0.20%
2023/08/11	2	14.50	3	14.57	14.50	-1	1,027	-0.10%
2023/08/10	2	14.55	2	14.50	14.55	0	1,035	0.00%
2023/08/09	1	14.60	1	14.60	14.60	0	1,052	0.00%
2023/08/08	0	0.00	12	14.58	14.60	-12	1,103	-1.09%
2023/08/07	1	14.65	3	14.67	14.65	-2	1,133	-0.18%
2023/08/04	1	14.65	1	14.60	14.75	0	1,141	0.00%
2023/07/31	18	14.85	18	14.89	14.85	0	1,171	0.00%
2023/07/28	1	14.65	1	14.70	14.65	0	1,175	0.00%
2023/07/26	6	14.55	6	14.52	14.55	0	1,229	0.00%
2023/07/24	14	14.24	12	14.26	14.25	2	1,258	0.16%
2023/07/21	7	14.33	7	14.34	14.40	0	1,277	0.00%
2023/07/20	10	14.40	10	14.41	14.40	0	1,324	0.00%
2023/07/19	16	14.64	12	14.59	14.45	4	1,346	0.30%
2023/07/18	4	14.80	4	14.74	14.75	0	1,345	0.00%
2023/07/17	2	15.65	2	15.65	15.65	0	1,313	0.00%
2023/07/14	2	15.60	0.2	15.45	15.60	1.8	1,291	0.14%
2023/07/13	1	15.40	2	15.48	15.40	-1	1,295	-0.08%
2023/07/12	0	0.00	50	15.50	15.45	-50	1,299	-3.85%
2023/07/11	1	15.60	0	0.00	15.65	1	1,310	0.08%
2023/07/10	2	15.80	2	15.80	15.80	0	1,327	0.00%
2023/07/07	2	15.90	2	15.80	15.90	0	1,340	0.00%
2023/07/05	1	15.95	1	15.90	15.95	0	1,354	0.00%
2023/07/03	14	15.86	4	15.86	15.85	10	1,396	0.72%
2023/06/30	1	15.75	1	15.80	15.80	0	1,407	0.00%
2023/06/29	10	15.85	0	0.00	15.80	10	1,433	0.70%
2023/06/28	18	15.76	9	15.75	15.80	9	1,452	0.62%
2023/06/27	20	15.80	0	0.00	15.70	20	1,472	1.36%
2023/06/21	4	15.90	4	15.83	15.95	0	1,528	0.00%
2023/06/20	25	15.95	0	0.00	15.95	25	1,554	1.61%
2023/06/19	2	16.05	2	16.05	16.10	0	1,683	0.00%
2023/06/16	50	16.13	1	16.15	16.05	49	1,725	2.84%
2023/06/15	1	16.10	0	0.00	16.15	1	1,762	0.06%
2023/06/13	0	0.00	0.6	15.95	16.05	-0.6	1,870	-0.03%
2023/06/12	25	15.95	0	0.00	15.95	25	1,863	1.34%
2023/06/06	0	0.00	1	16.20	16.25	-1	1,816	-0.06%
2023/06/02	3	16.12	1	16.15	16.10	2	1,818	0.11%
2023/05/31	29	16.00	0	0.00	15.95	29	1,826	1.59%
2023/05/30	5	16.08	5	16.03	16.10	0	1,812	0.00%
2023/05/29	18	16.20	0	0.00	16.15	18	1,800	1.00%
2023/05/26	40	16.21	3	16.30	16.20	37	1,793	2.06%
2023/05/25	42	16.50	0	0.00	16.45	42	1,776	2.36%
2023/05/24	25.8	16.63	0	0.00	16.65	25.8	1,764	1.46%
2023/05/23	0	0.00	0.1	16.55	16.60	-0.1	1,761	-0.01%
2023/05/22	0	0.00	0.5	16.55	16.55	-0.5	1,764	-0.03%
2023/05/18	3	16.67	4	16.69	16.70	-1	1,739	-0.06%
2023/05/17	114	16.63	4	16.60	16.65	110	1,732	6.35%	大買/鉅額交易
2023/05/16	40	16.51	5	16.51	16.55	35	1,726	2.03%
2023/05/15	21	16.33	3	16.45	16.45	18	1,716	1.05%
2023/05/12	6	16.90	6	17.15	16.70	0	1,691	0.00%
2023/05/11	2	16.75	2	16.78	16.75	0	1,640	0.00%
2023/05/10	3	16.95	3	16.97	17.00	0	1,609	0.00%
2023/05/09	3	16.87	3	16.98	17.00	0	1,602	0.00%
2023/05/08	3	17.02	3	17.05	17.00	0	1,588	0.00%
2023/05/05	3	16.82	3	16.90	16.90	0	1,575	0.00%
2023/05/04	5	16.91	4	16.85	16.85	1	1,559	0.06%
2023/05/03	7	17.17	29	17.10	17.05	-22	1,532	-1.44%
2023/05/02	36	17.37	14	17.37	17.30	22	1,508	1.46%
2023/04/27	3	17.05	3	17.10	17.05	0	1,448	0.00%
2023/04/26	15	16.91	8	16.95	17.10	7	1,433	0.49%
2023/04/25	7	17.01	6	17.03	16.90	1	1,402	0.07%
2023/04/24	5	16.70	5	16.79	16.90	0	1,346	0.00%
2023/04/21	12	16.45	7.1	16.49	16.60	4.9	1,326	0.37%
2023/04/20	6	16.53	4	16.53	16.55	2	1,305	0.15%
2023/04/19	28.1	16.61	7	16.64	16.60	21.1	1,286	1.64%
2023/04/18	4	16.71	4	16.71	16.65	0	1,268	0.00%
2023/04/17	1	16.85	1	16.85	16.85	0	1,248	0.00%
2023/04/14	2	16.85	0	0.00	16.80	2	1,228	0.16%
2023/04/13	0	0.00	15	16.50	16.65	-15	1,183	-1.27%
2023/04/12	15	16.40	0	0.00	16.50	15	1,135	1.32%
2023/04/11	2	16.53	0	0.00	16.50	2	1,116	0.18%
2023/04/10	7	16.40	4	16.46	16.40	3	1,091	0.28%
2023/04/07	3	16.55	65	16.55	16.55	-62	1,075	-5.77%
2023/04/06	9	16.41	9	16.53	16.50	0	1,058	0.00%
2023/03/31	3	16.28	3	16.32	16.40	0	1,023	0.00%
2023/03/30	7	16.31	7	16.34	16.30	0	1,007	0.00%
2023/03/29	9	16.21	9	16.27	16.25	0	978	0.00%
2023/03/28	17	16.36	22	16.37	16.25	-5	963	-0.52%
2023/03/27	32	16.45	32	16.45	16.40	0	938	0.00%
2023/03/24	2	16.05	570	16.07	16.10	-568	884	-64.19%	大賣/鉅額交易
2023/03/23	14	16.30	160	16.35	16.25	-146	857	-17.02%	大賣/鉅額交易
2023/03/22	54	16.37	59	16.45	16.25	-5	821	-0.60%
2023/03/21	13	15.89	15	15.95	15.90	-2	671	-0.30%
2023/03/20	1	15.75	27	15.88	15.90	-26	628	-4.13%
2023/03/17	0.2	15.35	2	15.23	15.40	-1.8	567	-0.32%
2023/03/16	16	15.27	12	15.42	15.15	4	537	0.74%
2023/03/15	0	0.00	1	14.85	14.85	-1	450	-0.22%
2023/03/14	0	0.00	9	14.83	14.85	-9	455	-1.98%
2023/03/10	0	0.00	4	14.83	14.80	-4	471	-0.85%
2023/03/06	0	0.00	2	15.00	15.15	-2	490	-0.41%
2023/03/03	0	0.00	1	14.85	14.90	-1	472	-0.21%
2023/03/02	0	0.00	11	14.80	14.85	-11	480	-2.29%
2023/03/01	0	0.00	27	14.77	14.75	-27	479	-5.63%
2023/02/24	0	0.00	6	14.76	14.75	-6	477	-1.26%
2023/02/22	2.2	14.61	17.3	14.58	14.70	-15.1	469	-3.21%
2023/02/21	0	0.00	17	14.71	14.70	-17	470	-3.61%
2023/02/20	0	0.00	9	14.63	14.75	-9	474	-1.90%
2023/02/17	0	0.00	1	14.55	14.60	-1	488	-0.20%
2023/02/14	4	14.55	0	0.00	14.60	4	513	0.78%
2023/02/13	0	0.00	13.1	14.51	14.50	-13.1	513	-2.55%
2023/02/10	1	14.55	11.6	14.60	14.55	-10.6	511	-2.07%
2023/02/09	1	14.70	1	14.65	14.70	0	510	0.00%
2023/02/08	0	0.00	2	14.68	14.70	-2	511	-0.39%
2023/02/06	2	14.75	0	0.00	14.70	2	513	0.39%
2023/02/03	0	0.00	1	14.60	14.65	-1	512	-0.20%
2023/02/02	0	0.00	4	14.64	14.70	-4	511	-0.78%
2023/02/01	1	14.65	0.2	14.80	14.65	0.8	506	0.17%
2023/01/30	0	0.00	0.1	14.50	14.50	-0.1	507	-0.01%
2023/01/09	0	0.00	0.1	14.60	14.50	-0.1	571	-0.03%
2023/01/06	0	0.00	0	14.60	14.45	0	576	0.00%
2023/01/05	0	0.00	14	14.40	14.40	-14	587	-2.38%
2023/01/03	0	0.00	7.3	14.30	14.40	-7.3	601	-1.22%
2022/12/29	0	0.00	0	14.40	14.25	0	603	-0.01%
2022/12/28	0	0.00	0.1	14.50	14.40	-0.1	599	-0.02%
2022/12/23	0	0.00	12	14.31	14.40	-12	604	-1.99%
2022/12/21	0	0.00	3	14.40	14.40	-3	614	-0.49%
2022/12/20	25	14.40	0	0.00	14.25	25	614	4.07%
2022/12/19	25	14.50	0	0.00	14.45	25	618	4.04%
2022/12/16	25	14.55	0	0.00	14.55	25	618	4.04%
2022/12/15	25	14.70	1	14.80	14.75	24	618	3.88%
2022/12/14	5	14.74	0	14.80	14.70	5	617	0.81%
2022/12/13	25	14.70	0	0.00	14.60	25	617	4.05%
2022/12/12	25	14.75	0	0.00	14.75	25	617	4.05%
2022/12/09	25	14.90	0.1	14.95	14.90	24.9	615	4.05%
2022/12/08	26	14.80	0.5	14.81	14.75	25.5	621	4.10%
2022/12/07	25	14.80	0	14.90	14.85	25	633	3.95%
2022/12/06	25	15.00	0	0.00	14.80	25	657	3.80%
2022/12/05	50	15.05	0	0.00	15.00	50	670	7.46%
2022/12/02	25	15.05	1	15.05	15.10	24	663	3.62%
2022/12/01	26	15.09	0	0.00	14.90	26	659	3.94%
2022/11/30	25	14.70	0	0.00	14.85	25	653	3.82%
2022/11/29	5	14.70	0	0.00	14.65	5	643	0.78%
2022/11/28	26	14.46	2.2	14.42	14.55	23.8	637	3.73%
2022/11/25	25	14.55	0	0.00	14.50	25	637	3.92%
2022/11/24	33	14.49	0	0.00	14.55	33	636	5.18%
2022/11/22	26	14.30	0	14.35	14.30	26	627	4.14%
2022/11/18	69	14.44	57	14.30	14.25	12	625	1.92%
2022/11/16	0	0.00	2.2	14.16	14.20	-2.2	626	-0.34%
2022/11/15	2	14.28	6	14.19	14.30	-4	626	-0.64%
2022/11/11	0	13.73	0	13.75	13.70	0	606	0.00%
2022/11/10	1	13.45	0	13.60	13.45	1	600	0.17%
2022/11/09	0	0.00	0.2	13.50	13.40	-0.2	605	-0.03%
2022/11/08	3	13.35	1.1	13.44	13.30	1.9	618	0.31%
2022/11/07	0	0.00	0.1	13.56	13.40	-0.1	638	-0.02%
2022/11/04	1	13.25	0.3	13.40	13.30	0.7	642	0.11%
2022/11/03	2	13.15	1.9	13.21	13.30	0.1	652	0.01%
2022/11/02	0	0.00	0.4	13.25	13.25	-0.4	650	-0.06%
2022/11/01	8	13.08	0.2	13.15	13.15	7.8	648	1.20%
2022/10/31	5	13.07	0.4	13.16	12.95	4.7	649	0.72%
2022/10/28	2	13.00	2.7	13.06	12.95	-0.7	657	-0.10%
2022/10/27	6	13.10	3.4	13.10	13.10	2.6	658	0.39%
2022/10/26	17	13.14	1.1	13.10	13.05	15.9	653	2.44%
2022/10/25	38	13.23	10.3	13.10	13.10	27.7	654	4.24%
2022/10/24	35	13.49	0.6	13.46	13.25	34.4	652	5.28%
2022/10/21	0	0.00	0.1	13.17	13.50	-0.1	646	-0.02%
2022/10/20	8	12.99	9	13.07	13.10	-1	639	-0.16%
2022/10/19	9	13.52	0.4	13.57	13.50	8.6	581	1.48%
2022/10/18	11	13.49	0.5	13.52	13.45	10.5	580	1.81%
2022/10/17	7	13.40	1	13.45	13.45	6	581	1.03%
2022/10/14	10	13.70	8.3	13.62	13.70	1.7	581	0.29%
2022/10/13	5	13.45	4.8	13.53	13.40	0.2	584	0.04%
2022/10/12	3	13.55	2.9	13.61	13.75	0.1	583	0.01%
2022/10/11	1	13.70	1.7	13.75	13.65	-0.7	584	-0.12%
2022/10/07	7	14.00	7	14.10	14.00	0	594	0.00%
2022/10/06	1	14.00	0.6	14.05	13.95	0.4	615	0.07%
2022/10/04	4	14.05	0.1	14.05	13.95	3.9	639	0.60%
2022/09/30	2.5	13.96	0	0.00	13.95	2.5	646	0.38%
2022/09/28	2	13.95	1.9	14.00	13.85	0.1	657	0.02%
2022/09/27	0	14.10	0	0.00	14.20	0	648	0.00%
2022/09/26	0	0.00	0.9	14.19	14.05	-0.9	651	-0.14%
2022/09/23	1	14.35	0.1	14.45	14.35	0.9	655	0.14%
2022/09/22	0	0.00	2.5	14.41	14.50	-2.5	661	-0.37%
2022/09/19	1	14.50	0	0.00	14.55	1	654	0.15%
2022/09/16	0	0.00	2	14.50	14.50	-2	653	-0.31%
2022/09/14	0	0.00	0	14.40	14.40	0	649	0.00%
2022/09/13	0	14.35	10	14.45	14.45	-10	637	-1.57%
2022/09/07	0	0.00	6	13.95	13.90	-6	609	-0.98%
2022/09/06	0	0.00	4	14.05	13.95	-4	609	-0.66%
2022/09/05	0	0.00	0	14.15	14.05	0	609	0.00%
2022/09/01	1	14.05	8.6	14.03	14.05	-7.6	637	-1.20%
2022/08/31	0	0.00	0.7	14.15	14.15	-0.7	646	-0.11%
2022/08/30	4	14.10	12.2	14.08	14.10	-8.2	663	-1.24%
2022/08/29	1	14.00	3.5	14.03	14.05	-2.5	674	-0.37%
2022/08/24	1	14.20	0.6	14.25	14.20	0.4	719	0.06%
2022/08/23	0	0.00	0.1	14.20	14.20	-0.1	733	-0.02%
2022/08/22	0	0.00	0.1	14.23	14.25	-0.1	742	-0.01%
2022/08/18	10	14.10	0	0.00	14.10	10	738	1.35%
2022/08/17	1	14.10	1.2	14.15	14.10	-0.2	739	-0.03%
2022/08/16	1	14.10	1.3	14.22	14.10	-0.3	735	-0.04%
2022/08/15	1	14.20	0.8	14.25	14.20	0.2	729	0.03%
2022/08/12	0	0.00	0	14.35	14.30	0	717	0.00%
2022/08/10	1	14.25	5.8	14.15	14.30	-4.8	721	-0.66%
2022/08/09	0	0.00	2.2	14.01	14.05	-2.2	721	-0.31%
2022/08/08	0	0.00	0.1	13.90	13.95	-0.1	735	-0.02%
2022/08/04	1	13.80	15.2	13.79	13.85	-14.2	769	-1.85%
2022/08/03	1	13.90	1.6	13.92	13.95	-0.6	772	-0.08%
2022/08/02	0	0.00	0.1	14.00	13.95	-0.1	781	-0.02%
2022/07/29	0	0.00	0	14.11	14.00	0	800	0.00%
2022/07/26	0	14.05	0	14.05	13.95	0	813	0.00%
2022/07/25	1	13.95	0.8	14.00	14.00	0.2	816	0.02%
2022/07/22	0	0.00	2.5	13.91	13.95	-2.5	819	-0.30%
2022/07/21	0.7	13.95	0	14.00	13.95	0.7	834	0.08%
2022/07/20	2	13.98	4.4	14.01	13.85	-2.4	848	-0.28%
2022/07/19	2	13.75	2.2	13.90	13.95	-0.2	862	-0.02%
2022/07/18	3	13.73	0.9	13.78	13.85	2.1	877	0.23%
2022/07/15	5	13.76	7.9	13.79	13.70	-2.9	882	-0.33%
2022/07/14	0	14.75	0	0.00	14.85	0	895	0.00%
2022/07/13	0	14.68	0	0.00	14.80	0	881	0.00%
2022/07/12	5	14.26	8.4	14.32	14.45	-3.4	891	-0.39%
2022/07/11	3	14.70	7	14.69	14.70	-4	932	-0.43%
2022/07/08	0	0.00	1.3	14.64	14.60	-1.3	940	-0.14%
2022/07/07	1	14.55	0.8	14.51	14.55	0.2	941	0.03%
2022/07/06	2	14.58	2.4	14.65	14.50	-0.4	935	-0.04%
2022/07/05	12	14.68	10	14.80	14.75	2	937	0.21%
2022/07/04	4	14.60	3	14.55	14.55	1	943	0.11%
2022/07/01	8	14.67	4.8	14.71	14.50	3.2	961	0.33%
2022/06/30	2	14.95	1.8	15.02	14.95	0.2	975	0.02%
2022/06/29	0	0.00	0.2	15.20	15.15	-0.2	987	-0.02%
2022/06/27	25	15.39	0	0.00	15.30	25	1,017	2.46%
2022/06/24	12	15.28	0	0.00	15.20	12	1,048	1.14%
2022/06/23	3	15.17	0	0.00	15.00	3	1,103	0.27%
2022/06/22	0	0.00	0	15.15	15.00	0	1,101	0.00%
2022/06/21	2	15.15	1.1	15.16	15.35	0.9	1,096	0.08%
2022/06/20	1	15.05	0.6	15.20	15.00	0.4	1,100	0.03%
2022/06/17	1	15.35	0.6	15.38	15.30	0.4	1,098	0.04%
2022/06/16	1	15.45	1.7	15.51	15.40	-0.7	1,104	-0.06%
2022/06/15	2	15.60	1.3	15.64	15.65	0.7	1,101	0.07%
2022/06/13	5	15.65	0	15.80	15.65	5	1,110	0.45%
2022/06/10	0	0.00	5	15.85	15.90	-5	1,096	-0.46%
2022/05/30	3	15.70	2	15.75	15.75	1	1,059	0.09%
2022/05/27	3	15.70	7	15.70	15.60	-4	1,051	-0.38%
2022/05/25	1	15.65	0	0.00	15.65	1	1,064	0.09%
2022/05/20	0	15.30	0	0.00	15.35	0	1,093	0.00%
2022/05/18	5	15.55	5	15.60	15.60	0	1,100	0.00%
2022/05/17	2	15.15	0	0.00	15.35	2	1,085	0.18%
2022/05/16	5	15.10	5	15.20	15.15	0	1,079	0.00%
2022/05/13	0	14.70	0	0.00	14.85	0	1,067	0.00%
2022/05/12	8	14.36	8.4	14.40	14.10	-0.4	1,067	-0.04%
2022/05/11	3	14.75	3	14.81	14.70	0	1,051	0.00%
2022/05/10	3	14.77	2.9	14.84	14.90	0.1	1,048	0.01%
2022/05/09	4	14.95	3.1	15.00	14.90	0.9	1,042	0.08%
2022/05/03	0	0.00	0.4	15.30	15.30	-0.4	1,054	-0.04%
2022/04/29	1	15.40	1	15.45	15.35	0	1,058	0.00%
2022/04/28	2	15.40	0	0.00	15.45	2	1,068	0.19%
2022/04/27	4	15.30	2.8	15.33	15.30	1.2	1,066	0.11%
2022/04/26	0	0.00	0.4	15.65	15.65	-0.4	1,050	-0.04%
2022/04/25	4	15.60	12.1	15.62	15.60	-8.1	1,037	-0.78%
2022/04/22	0	0.00	0.8	16.05	16.10	-0.8	1,019	-0.08%
2022/04/18	0	0.00	3	16.00	15.95	-3	990	-0.30%
2022/04/15	0	15.70	2	15.90	16.15	-2	972	-0.21%
2022/04/13	0	0.00	0	15.60	15.65	0	927	0.00%
2022/04/12	3	15.45	2.9	15.54	15.55	0.1	926	0.01%
2022/04/11	2	15.55	8.8	15.61	15.50	-6.8	929	-0.73%
2022/04/08	2	15.70	0	0.00	15.70	2	928	0.22%
2022/04/07	4	15.56	1.5	15.64	15.50	2.5	924	0.27%
2022/04/06	0	15.65	15.4	15.65	15.80	-15.4	909	-1.69%
2022/04/01	0	0.00	0.1	15.50	15.60	-0.1	895	-0.01%
2022/03/31	0	15.55	0.1	15.59	15.45	-0.1	899	-0.01%
2022/03/30	0	0.00	0	15.57	15.60	0	888	0.00%
2022/03/29	5	15.63	3.9	15.61	15.55	1.1	883	0.13%
2022/03/28	0	15.30	0	0.00	15.55	0	871	0.00%
2022/03/25	0	0.00	5.7	15.19	15.15	-5.7	819	-0.70%
2022/03/24	0	15.25	54.6	15.26	15.25	-54.6	823	-6.63%
2022/03/23	0.4	15.25	28	15.30	15.35	-27.6	830	-3.32%
2022/03/22	0	0.00	2	15.30	15.35	-2	838	-0.24%
2022/03/21	0	15.20	10	15.19	15.20	-10	834	-1.20%
2022/03/18	0	0.00	6	15.03	15.10	-6	830	-0.72%
2022/03/17	1	14.95	68.3	15.00	15.10	-67.3	833	-8.07%
2022/03/16	0	0.00	0.5	14.85	14.80	-0.5	825	-0.06%
2022/03/14	1.3	14.80	2	14.85	14.85	-0.7	852	-0.08%
2022/03/11	0	0.00	1	14.65	14.65	-1	851	-0.12%
2022/03/10	1.1	14.80	1	14.75	14.85	0.1	851	0.01%
2022/03/09	1	14.55	16.8	14.55	14.60	-15.8	854	-1.85%
2022/03/08	9	14.53	37.8	14.48	14.50	-28.8	856	-3.37%
2022/03/07	6	14.82	20.4	14.84	14.80	-14.4	833	-1.72%
2022/03/04	0	0.00	12.2	15.00	15.05	-12.2	819	-1.49%
2022/03/03	0	0.00	6	15.06	15.10	-6	842	-0.71%
2022/03/02	0	0.00	38.4	14.99	15.05	-38.4	855	-4.49%
2022/03/01	0	0.00	7	14.95	14.95	-7	859	-0.81%
2022/02/25	3	14.85	19.5	14.83	14.85	-16.5	871	-1.89%
2022/02/24	8	14.92	73.7	14.99	14.85	-65.7	869	-7.56%
2022/02/23	0	0.00	0.3	15.15	15.10	-0.3	856	-0.03%
2022/02/22	0	0.00	8.1	15.06	15.10	-8.1	869	-0.93%
2022/02/21	0	0.00	1.4	15.08	15.25	-1.4	876	-0.15%
2022/02/18	0	0.00	1	15.10	15.15	-1	882	-0.11%
2022/02/17	0	0.00	3	15.03	15.00	-3	913	-0.33%
2022/02/16	1	15.00	11.2	15.00	15.00	-10.2	936	-1.09%
2022/02/15	0	0.00	1	14.95	14.95	-1	944	-0.11%
2022/02/14	1	15.05	0.1	15.10	15.00	0.9	990	0.09%
2022/02/10	0	0.00	1	15.20	15.25	-1	1,020	-0.10%
2022/02/09	0	0.00	15	15.18	15.15	-15	1,025	-1.46%
2022/02/08	0.2	15.15	11	15.17	15.25	-10.8	1,028	-1.05%
2022/02/07	0	0.00	11	15.13	15.15	-11	1,035	-1.06%
2022/01/26	1	14.95	7.2	14.93	14.85	-6.2	1,036	-0.60%
2022/01/25	5	14.89	45.8	14.89	14.85	-40.8	1,044	-3.90%
2022/01/24	2	14.95	21.3	14.98	15.00	-19.3	1,031	-1.87%
2022/01/21	1	15.05	8.9	15.08	15.05	-7.9	1,031	-0.77%
2022/01/20	0	0.00	1.1	15.16	15.15	-1.1	1,033	-0.11%
2022/01/19	0	0.00	16	15.15	15.15	-16	1,041	-1.54%
2022/01/18	0	0.00	7	15.21	15.20	-7	1,053	-0.66%
2022/01/17	1	15.20	20.1	15.19	15.20	-19.1	1,054	-1.81%
2022/01/14	15.3	15.30	5.2	15.20	15.20	10.1	1,056	0.95%
2022/01/13	1	15.40	12.8	15.36	15.35	-11.8	1,081	-1.10%
2022/01/12	10	15.20	3	15.20	15.20	7	1,081	0.65%
2022/01/11	0	0.00	17.2	15.18	15.15	-17.2	1,083	-1.59%
2022/01/10	0	0.00	21.5	15.17	15.20	-21.5	1,091	-1.97%
2022/01/07	0.1	15.25	8.6	15.20	15.15	-8.5	1,095	-0.77%
2022/01/06	1	15.30	7.6	15.28	15.30	-6.6	1,083	-0.61%
2022/01/05	0.1	15.32	14	15.33	15.35	-13.9	1,094	-1.27%
2022/01/04	2	15.40	12.3	15.34	15.35	-10.3	1,100	-0.93%
2021/12/30	0	0.00	1	15.40	15.45	-1	1,103	-0.09%
2021/12/29	0	0.00	1	15.40	15.45	-1	1,109	-0.09%
2021/12/28	1	15.45	1	15.55	15.40	0	1,110	0.00%
2021/12/24	0	0.00	0.2	15.35	15.20	-0.2	1,150	-0.02%
2021/12/23	2	15.25	2.7	15.31	15.25	-0.7	1,174	-0.06%
2021/12/22	0.2	15.30	1	15.35	15.30	-0.8	1,202	-0.06%
2021/12/21	0	0.00	6.5	15.12	15.10	-6.5	1,190	-0.55%
2021/12/20	0.6	15.05	8	15.10	15.10	-7.4	1,202	-0.62%
2021/12/17	0	0.00	2	15.00	15.00	-2	1,207	-0.17%
2021/12/16	1	15.00	3.7	15.00	15.00	-2.7	1,214	-0.22%
2021/12/15	1	15.05	2	15.02	14.95	-1	1,232	-0.08%
2021/12/14	4	15.00	6.8	15.05	15.00	-2.8	1,275	-0.22%
2021/12/13	0	0.00	1	15.10	15.10	-1	1,352	-0.07%
2021/12/10	3	15.10	6.7	15.10	15.05	-3.7	1,361	-0.27%
2021/12/09	0	0.00	2	15.15	15.10	-2	1,359	-0.15%
2021/12/08	1.1	15.05	1.8	15.08	15.05	-0.7	1,361	-0.05%
2021/12/07	0	0.00	3	15.05	15.05	-3	1,350	-0.22%
2021/12/06	1	15.00	2.1	15.03	14.95	-1.1	1,356	-0.08%
2021/12/03	5	15.01	14.8	15.02	15.00	-9.8	1,386	-0.71%
2021/12/02	1	15.00	6.8	14.98	15.00	-5.8	1,406	-0.41%
2021/12/01	1	15.10	2.2	15.03	15.15	-1.2	1,431	-0.08%
2021/11/29	8	14.94	8.2	15.00	15.00	-0.2	1,483	-0.02%
2021/11/26	1	15.10	9.2	15.17	15.10	-8.2	1,478	-0.56%
2021/11/25	0	15.25	4	15.29	15.30	-4	1,493	-0.27%
2021/11/24	0	0.00	9.1	15.21	15.30	-9.1	1,511	-0.60%
2021/11/23	1	15.20	8	15.19	15.15	-7	1,515	-0.46%
2021/11/22	0	0.00	5	15.18	15.20	-5	1,521	-0.33%
2021/11/19	5	15.16	10.1	15.21	15.15	-5.1	1,528	-0.34%
2021/11/18	0	0.00	14	15.21	15.30	-14	1,526	-0.92%
2021/11/17	1	15.10	4.3	15.15	15.15	-3.3	1,522	-0.22%
2021/11/16	4	15.15	13	15.18	15.15	-9	1,518	-0.59%
2021/11/12	0	0.00	0	15.40	15.40	0	1,521	0.00%
2021/11/11	6	15.32	10	15.30	15.35	-4	1,525	-0.26%
2021/11/10	4	15.56	4.8	15.63	15.55	-0.8	1,536	-0.05%
2021/11/09	2.9	15.56	2.2	15.64	15.60	0.7	1,561	0.04%
2021/11/08	0	0.00	1	15.30	15.40	-1	1,564	-0.06%
2021/11/05	0	0.00	1	15.25	15.30	-1	1,592	-0.06%
2021/11/04	0	0.00	0.4	15.40	15.30	-0.4	1,617	-0.02%
2021/11/02	6	15.18	7	15.20	15.10	-1	1,725	-0.06%
2021/11/01	2	15.20	3.3	15.24	15.25	-1.3	1,744	-0.07%
2021/10/29	6	15.16	7.3	15.25	15.20	-1.3	1,766	-0.07%
2021/10/28	5	15.20	13.2	15.23	15.25	-8.2	1,782	-0.46%
2021/10/27	6.8	15.18	6.8	15.26	15.20	0	1,792	0.00%
2021/10/26	4	15.28	10.5	15.33	15.30	-6.5	1,819	-0.35%
2021/10/25	1	15.30	0	0.00	15.35	1	1,844	0.05%
2021/10/22	4	15.26	4.3	15.33	15.25	-0.3	1,898	-0.02%
2021/10/21	0	15.35	0	15.45	15.35	0	1,984	0.00%
2021/10/20	0	0.00	3.3	15.32	15.25	-3.3	2,042	-0.16%
2021/10/19	0	0.00	2.6	15.40	15.40	-2.6	2,112	-0.12%
2021/10/18	0	0.00	4	15.19	15.30	-4	2,238	-0.18%
2021/10/15	0	0.00	2.5	15.11	15.15	-2.5	2,351	-0.10%
2021/10/14	2	15.03	3.3	15.04	15.05	-1.3	2,494	-0.05%
2021/10/13	5	14.98	12.9	14.98	14.95	-7.9	2,661	-0.30%
2021/10/12	1	15.10	3.5	15.13	15.10	-2.5	2,736	-0.09%
2021/10/08	1	15.30	2.2	15.29	15.20	-1.2	2,824	-0.04%
2021/10/07	0	0.00	0.3	15.40	15.40	-0.3	2,862	-0.01%
2021/10/06	2	15.38	2.8	15.39	15.25	-0.8	2,966	-0.03%
2021/10/05	0	0.00	0	15.15	15.35	0	3,068	0.00%
2021/10/04	0	0.00	7	15.31	15.10	-7	3,122	-0.22%
2021/10/01	1	15.50	2.8	15.62	15.50	-1.8	3,162	-0.06%
2021/09/30	0	0.00	0.2	16.10	16.00	-0.2	3,236	0.00%
2021/09/29	0	0.00	3.3	15.65	15.60	-3.3	3,279	-0.10%
2021/09/28	1	15.65	0.9	15.76	15.65	0.1	3,379	0.00%
2021/09/27	0	0.00	4	15.69	15.75	-4	3,986	-0.10%
2021/09/24	2	15.55	1.5	15.65	15.55	0.5	4,847	0.01%
2021/09/23	2	15.35	1.8	15.44	15.35	0.2	4,994	0.00%
2021/09/22	6	15.36	7.1	15.43	15.35	-1.1	5,044	-0.02%
2021/09/17	2	15.78	21.6	15.76	15.75	-19.6	5,081	-0.38%
2021/09/16	54.1	16.12	2.6	16.17	16.00	51.4	5,071	1.01%
2021/09/15	6	16.25	0	16.30	16.30	6	5,040	0.12%
2021/09/14	0	0.00	2.6	16.32	16.25	-2.6	5,085	-0.05%
2021/09/10	0	0.00	2	16.20	16.20	-2	5,171	-0.04%
2021/09/09	0	0.00	0.2	16.10	16.15	-0.2	5,214	0.00%
2021/09/08	3	15.98	8.3	16.05	15.95	-5.3	5,251	-0.10%
2021/09/07	8	16.39	3.9	16.43	16.35	4.1	5,292	0.08%
2021/09/06	0	0.00	3.3	16.63	16.55	-3.3	5,301	-0.06%
2021/09/03	1	17.55	2.7	17.61	17.55	-1.7	5,311	-0.03%
2021/09/02	1	17.40	1.9	17.59	17.45	-0.9	5,350	-0.02%
2021/09/01	0	0.00	0	17.80	17.70	0	5,425	0.00%
2021/08/31	0	0.00	6	17.62	17.70	-6	5,483	-0.11%
2021/08/30	0	0.00	1.4	17.46	17.50	-1.4	5,674	-0.02%
2021/08/27	24	17.34	25	17.29	17.35	-1	5,786	-0.02%
2021/08/26	1	17.20	0	0.00	17.20	1	5,914	0.02%
2021/08/25	0	0.00	0.3	17.25	17.15	-0.3	6,183	0.00%
2021/08/24	20	17.10	63	17.09	17.10	-43	6,260	-0.69%
2021/08/23	0	16.80	15	17.05	17.15	-15	6,343	-0.24%
2021/08/20	1	16.80	6.2	16.81	16.80	-5.2	6,488	-0.08%
2021/08/19	5	17.10	24.3	16.96	16.80	-19.3	6,780	-0.28%
2021/08/18	1	16.70	12.7	16.73	17.20	-11.7	6,992	-0.17%
2021/08/17	2	17.13	0.9	17.21	17.05	1.1	7,044	0.02%
2021/08/16	1	17.00	26	17.29	17.05	-25	7,084	-0.35%
2021/08/13	2	17.60	11.2	17.68	17.60	-9.2	7,073	-0.13%
2021/08/12	3	17.80	0	0.00	17.80	3	7,082	0.04%
2021/08/11	4	17.48	0	0.00	17.50	4	7,102	0.06%
2021/08/10	0	0.00	3.1	17.49	17.50	-3.1	7,176	-0.04%
2021/08/09	0	0.00	4	17.88	17.75	-4	7,302	-0.05%
2021/08/06	0	0.00	5	17.42	17.40	-5	7,468	-0.07%
2021/08/05	1	17.25	1.5	17.26	17.25	-0.5	7,543	-0.01%
2021/08/04	0	0.00	2.8	17.53	17.45	-2.8	7,708	-0.04%
2021/08/02	1	17.15	0	0.00	17.25	1	7,854	0.01%
2021/07/30	7	17.10	19	17.07	17.10	-12	7,909	-0.15%
2021/07/29	1	17.00	4.3	17.15	17.15	-3.3	7,945	-0.04%
2021/07/28	78	17.15	1.8	17.22	17.15	76.2	8,027	0.95%
2021/07/27	5	17.48	25	17.63	17.40	-20	8,175	-0.24%
2021/07/26	13	18.02	53	18.10	17.85	-40	8,247	-0.48%
2021/07/23	8	18.27	76.4	18.21	18.20	-68.4	8,275	-0.83%
2021/07/22	16	19.01	21.5	19.08	19.00	-5.5	8,483	-0.06%
2021/07/21	2	19.25	1.3	19.26	19.20	0.7	8,541	0.01%
2021/07/20	7	19.81	108.9	19.86	19.65	-101.9	8,659	-1.18%	大賣/鉅額交易
2021/07/19	135.3	19.89	71	19.71	19.90	64.3	8,891	0.72%	大買/
2021/07/16	66	19.64	56	19.54	19.50	10	9,605	0.10%
2021/07/15	44	19.58	9	19.51	19.50	35	9,694	0.36%
2021/07/14	0	0.00	11	19.10	19.15	-11	9,900	-0.11%
2021/07/13	17.1	19.67	148.5	19.48	19.20	-131.5	10,366	-1.27%	大賣/鉅額交易
2021/07/12	118.2	19.58	2.1	19.45	19.50	116.1	10,358	1.12%	大買/鉅額交易
2021/07/09	0	0.00	5	19.19	19.15	-5	10,349	-0.05%
2021/07/08	5	19.20	11	18.93	19.15	-6	10,350	-0.06%
2021/07/07	1	18.95	7.5	18.96	18.90	-6.5	10,331	-0.06%
2021/07/06	0	0.00	11	19.07	19.05	-11	10,398	-0.11%
2021/07/05	2	19.20	73	19.06	19.25	-71	10,385	-0.68%
2021/07/02	134	19.43	391.7	20.06	19.15	-257.7	10,295	-2.50%	大買/大賣/鉅額交易
2021/07/01	348	19.91	118.1	19.94	19.90	229.9	9,704	2.37%	大買/大賣/鉅額交易
2021/06/30	50	18.92	7	18.89	18.95	43	8,862	0.49%
2021/06/28	11	18.89	1	18.85	18.70	10	8,696	0.11%
2021/06/25	4	18.65	0	0.00	18.65	4	8,652	0.05%
2021/06/24	3	18.70	0	0.00	18.65	3	8,667	0.03%
2021/06/23	17	18.90	0	0.00	18.75	17	8,650	0.20%
2021/06/22	0	0.00	7	18.85	18.85	-7	8,617	-0.08%
2021/06/21	8	18.56	2	18.70	18.55	6	8,571	0.07%
2021/06/18	3	18.77	0	0.00	18.70	3	8,540	0.04%
2021/06/17	0	0.00	55	18.77	18.85	-55	8,511	-0.65%
2021/06/16	1	19.10	44	18.97	18.75	-43	8,483	-0.51%
2021/06/15	1	18.65	1	18.65	18.65	0	8,417	0.00%
2021/06/11	0	0.00	56	18.68	18.55	-56	8,409	-0.67%
2021/06/10	2	18.55	2	18.65	18.65	0	8,390	0.00%
2021/06/09	4	18.86	96	19.03	18.75	-92	8,335	-1.10%
2021/06/08	21	19.22	38	19.25	19.15	-17	8,268	-0.21%
2021/06/07	0	0.00	143	19.33	19.25	-143	8,219	-1.74%	大賣/鉅額交易
2021/06/03	11	19.23	102.6	19.24	19.00	-91.6	7,943	-1.15%	大賣/
2021/06/02	3	19.10	102	19.04	18.90	-99	7,890	-1.25%	大賣/
2021/06/01	50	18.83	0	0.00	18.70	50	7,859	0.64%
2021/05/31	0	0.00	9	18.79	18.60	-9	7,871	-0.11%
2021/05/28	6	18.61	10	19.00	18.60	-4	7,813	-0.05%
2021/05/27	17	18.74	40	18.71	18.80	-23	7,690	-0.30%
2021/05/26	38	18.38	77	18.35	18.40	-39	7,405	-0.53%
2021/05/25	1	17.55	6	17.65	17.55	-5	7,183	-0.07%
2021/05/24	1	17.40	5	17.25	17.30	-4	7,141	-0.06%
2021/05/21	0	0.00	20	17.15	17.15	-20	7,105	-0.28%
2021/05/20	11	16.87	3	16.95	16.85	8	7,081	0.11%
2021/05/19	5	16.71	5	16.69	16.85	0	7,067	0.00%
2021/05/18	6	16.57	13	16.55	16.85	-7	7,049	-0.10%
2021/05/17	26	16.23	76	16.36	16.10	-50	6,954	-0.72%
2021/05/14	90	17.55	29	17.79	16.90	61	6,811	0.90%
2021/05/13	23	16.21	30	16.22	16.25	-7	6,549	-0.11%
2021/05/12	36	16.88	36	16.71	16.70	0	6,465	0.00%
2021/05/11	58	18.39	41	18.22	18.10	17	6,283	0.27%
2021/05/10	2	18.53	3	18.65	18.75	-1	6,180	-0.02%
2021/05/07	1	18.10	1	18.50	18.45	0	6,116	0.00%
2021/05/06	0	18.20	0	0.00	18.30	0	6,062	0.00%
2021/05/05	13	17.85	45	18.19	18.20	-32	5,996	-0.53%
2021/05/04	17	17.48	26	17.46	17.90	-9	5,889	-0.15%
2021/05/03	52	18.61	12	18.80	18.70	40	5,702	0.70%
2021/04/29	10	19.15	0	0.00	19.05	10	5,563	0.18%
2021/04/28	9	19.32	170.1	19.39	19.35	-161.1	5,455	-2.95%	大賣/鉅額交易
2021/04/27	33	19.22	93	19.07	18.90	-60	5,207	-1.15%
2021/04/26	13	19.42	74	19.26	19.35	-61	5,027	-1.21%
2021/04/23	126	19.25	4	19.15	19.45	122	4,810	2.54%	大買/鉅額交易
2021/04/22	130	19.38	123.2	19.38	19.25	6.8	4,518	0.15%	大買/大賣/
2021/04/21	8	18.12	1.3	18.14	18.60	6.8	3,644	0.19%
2021/04/20	36	17.92	8	18.41	17.90	28	3,484	0.80%
2021/04/19	56	18.29	3.2	18.00	18.45	52.9	3,224	1.64%
2021/04/16	0	0.00	2	16.90	16.80	-2	2,722	-0.07%
2021/04/15	20	16.40	0	0.00	16.65	20	2,648	0.76%
2021/04/14	13	16.15	9	16.17	16.30	4	2,583	0.15%
2021/04/13	6	16.46	1	16.25	16.20	5	2,604	0.19%
2021/04/12	1	16.40	20	16.50	16.60	-19	2,576	-0.74%
2021/04/09	20	16.05	0	0.00	16.20	20	2,460	0.81%
2021/04/08	0.8	16.15	0	0.00	16.00	0.8	2,443	0.03%
2021/03/26	0	0.00	12	15.68	15.75	-12	2,671	-0.45%
2021/03/10	34	15.45	33	15.45	15.40	1	3,113	0.03%
2021/03/09	14	15.20	0	0.00	15.20	14	3,168	0.44%
2021/03/05	42	15.15	15	15.20	15.15	27	3,222	0.84%
2021/03/04	0	0.00	4	16.14	16.25	-4	3,148	-0.13%
2021/03/03	0	0.00	10	15.85	15.95	-10	3,128	-0.32%
2021/03/02	0	0.00	1	15.75	15.60	-1	3,180	-0.03%
2021/02/24	81	15.50	6	15.55	15.55	75	3,287	2.28%
2021/02/23	10	15.40	3	15.25	15.45	7	3,317	0.21%
2021/02/19	7	15.19	7	15.09	15.20	0	3,486	0.00%
2021/02/18	4	14.85	15	14.90	14.95	-11	3,566	-0.31%
2021/02/17	0	0.00	3	14.33	14.50	-3	3,620	-0.08%
2021/02/05	2	14.25	0	0.00	14.10	2	3,835	0.05%
2021/02/04	2	14.20	1	14.25	14.30	1	3,911	0.03%
2021/02/03	0.4	14.40	0	0.00	14.30	0.4	3,953	0.01%
2021/01/28	0	0.00	0	14.25	14.15	0	4,163	0.00%
2021/01/27	0	0.00	1	14.30	14.35	-1	4,144	-0.02%
2021/01/26	31	14.42	0	0.00	14.30	31	4,145	0.75%
2021/01/21	10	14.45	10	14.52	14.30	0	4,135	0.00%
2021/01/20	5	14.35	1	14.45	14.40	4	4,126	0.10%
2021/01/19	0	0.00	0.4	14.95	14.90	-0.4	4,092	-0.01%
2021/01/18	0	14.35	3	14.68	14.85	-3	4,095	-0.07%
2021/01/15	16	15.01	26	15.06	14.80	-10	4,079	-0.25%
2021/01/13	3	15.53	2	15.60	15.60	1	4,014	0.02%
2021/01/12	0	0.00	1	15.40	15.50	-1	4,002	-0.02%
2021/01/08	9	15.62	2	15.58	15.55	7	4,034	0.17%
2021/01/07	22	15.67	7	15.65	15.65	15	4,025	0.37%
2021/01/06	20	15.86	14	15.86	15.60	6	4,011	0.15%
2021/01/05	16	16.26	50	16.30	16.20	-34	3,938	-0.86%
2021/01/04	11	16.55	0	0.00	16.40	11	3,920	0.28%
2020/12/31	85	16.45	79.2	16.43	16.50	5.8	3,891	0.15%
2020/12/30	15	16.53	72	16.51	16.50	-57	3,880	-1.47%
2020/12/29	40	16.31	16	16.27	16.35	24	3,786	0.63%
2020/12/25	1	16.30	0	0.00	16.15	1	3,715	0.03%
2020/12/24	0	0.00	50	16.25	16.25	-50	3,695	-1.35%
2020/12/23	21	16.16	62	15.95	16.20	-41	3,696	-1.11%
2020/12/22	45	16.23	31	16.28	15.90	14	3,699	0.38%
2020/12/21	33	16.05	57	16.05	16.15	-24	3,582	-0.67%
2020/12/18	0	0.00	28	16.04	16.05	-28	3,547	-0.79%
2020/12/17	26	15.95	26	15.95	16.00	0	3,524	0.00%
2020/12/16	15	15.82	0	0.00	15.85	15	3,585	0.42%
2020/12/15	0	0.00	1	15.70	15.70	-1	3,572	-0.03%
2020/12/14	121	15.91	0	0.00	15.90	121	3,563	3.40%	大買/鉅額交易
2020/12/11	15	15.62	0	0.00	15.55	15	3,545	0.42%
2020/12/10	10	15.89	0	0.00	15.85	10	3,488	0.29%
2020/12/09	72	15.83	0	0.00	16.05	72	3,474	2.07%
2020/12/08	45.6	15.77	42	15.90	15.75	3.6	3,471	0.10%
2020/12/07	7	16.44	0.1	16.60	16.35	6.9	3,378	0.21%
2020/12/03	13	17.19	1	16.95	16.95	12	3,297	0.36%
2020/12/02	80	17.01	10	17.05	17.00	70	3,323	2.11%
2020/12/01	20	17.20	18	16.90	16.95	2	3,278	0.06%
2020/11/30	35	17.03	296	16.92	17.10	-261	3,229	-8.08%	大賣/鉅額交易
2020/11/27	62	16.80	0	0.00	16.85	62	3,119	1.99%
2020/11/26	231	16.54	40	16.45	16.55	191	3,146	6.07%	大買/鉅額交易
2020/11/25	0.4	16.20	0	16.30	16.30	0.3	3,234	0.01%
2020/11/23	2	16.18	0	0.00	16.25	2	3,179	0.06%
2020/11/20	4	16.04	2.1	16.00	16.15	1.9	3,146	0.06%
2020/11/19	31	16.18	64	16.31	16.15	-33	3,102	-1.06%
2020/11/18	9	16.32	0	0.00	16.35	9	3,055	0.29%
2020/11/17	126	16.27	193	16.16	16.25	-67	3,018	-2.22%	大買/大賣/
2020/11/16	16	15.80	44	15.70	15.85	-28	2,965	-0.94%
2020/11/13	34	15.90	450.4	16.35	15.95	-416.4	2,944	-14.14%	大賣/鉅額交易
2020/11/12	447	16.31	260	16.17	16.45	187	2,806	6.66%	大買/大賣/鉅額交易
2020/11/11	66	16.20	4	16.06	16.05	62	2,843	2.18%
2020/11/10	202	16.05	235	15.94	16.10	-33	2,919	-1.13%	大買/大賣/
2020/11/09	286	15.83	0	16.15	16.25	286	2,849	10.04%	大買/鉅額交易
2020/11/06	64	15.29	10	15.30	15.20	54	2,711	1.99%
2020/11/03	10	14.75	0	0.00	14.75	10	2,728	0.37%
2020/11/02	11	14.55	0	14.75	14.60	11	2,725	0.40%
2020/10/29	10.2	14.60	0	0.00	14.70	10.2	2,717	0.38%
2020/10/28	14	15.00	1	14.95	14.85	13	2,704	0.48%
2020/10/27	9	15.10	0	0.00	15.05	9	2,694	0.33%
2020/10/26	9.7	15.09	0	15.00	15.10	9.6	2,701	0.36%
2020/10/22	10	15.22	5	15.25	15.20	5	2,685	0.19%
2020/10/21	14	15.30	45	15.35	15.40	-31	2,674	-1.16%
2020/10/19	9	15.25	0	0.00	15.30	9	2,650	0.34%
2020/10/16	30	15.18	0	0.00	15.20	30	2,613	1.15%
2020/10/15	20	15.10	0	0.00	15.15	20	2,571	0.78%
2020/10/14	18	15.05	0	0.00	15.10	18	2,557	0.70%
2020/10/13	0	0.00	2	14.85	14.95	-2	2,540	-0.08%
2020/10/12	20	14.95	0	0.00	15.00	20	2,529	0.79%
2020/10/08	20	14.95	0	0.00	14.90	20	2,512	0.80%
2020/10/07	2	15.05	0	0.00	15.00	2	2,507	0.08%
2020/10/05	0	0.00	0	14.60	14.70	0	2,498	0.00%
2020/09/29	8	14.44	8	14.60	14.45	0	2,564	0.00%
2020/09/28	95	14.20	0	0.00	14.50	95	2,607	3.64%
2020/09/25	30	14.10	0	0.00	13.80	30	2,593	1.16%
2020/09/24	35	14.55	0	0.00	14.30	35	2,571	1.36%
2020/09/22	34	14.90	24	14.95	14.90	10	2,616	0.38%
2020/09/15	0	0.00	1	14.45	14.50	-1	2,502	-0.04%
2020/09/14	49	14.35	1	14.30	14.35	48	2,496	1.92%
2020/09/11	31	14.78	26	14.57	14.45	5	2,457	0.20%
2020/09/10	42	15.20	0	0.00	15.05	42	2,392	1.76%
2020/09/09	31	15.23	52	15.39	15.45	-21	2,345	-0.90%
2020/09/08	29	15.29	0	0.00	15.20	29	2,296	1.26%
2020/09/07	30	15.45	20	15.51	15.35	10	2,251	0.44%
2020/09/04	40	14.91	0	0.00	14.90	40	2,136	1.87%
2020/09/03	10	15.03	0	0.00	15.10	10	2,107	0.47%
2020/09/02	80	15.02	0	0.00	15.05	80	2,059	3.88%
2020/09/01	4	14.99	0	0.00	15.00	4	1,990	0.20%
2020/08/31	1	14.50	5	15.15	15.35	-4	1,888	-0.21%
2020/08/28	0	0.00	2	14.10	14.15	-2	1,713	-0.12%
2020/08/21	2	13.90	20	14.05	14.10	-18	1,533	-1.17%
2020/08/20	1	13.45	0	0.00	13.40	1	1,489	0.07%
2020/08/19	10	13.85	0	0.00	13.85	10	1,436	0.70%
2020/08/18	33	14.00	33	13.90	14.00	0	1,363	0.00%
2020/08/17	1	13.05	45	13.69	13.75	-44	1,294	-3.40%
2020/08/14	0	0.00	45	13.12	12.80	-45	1,176	-3.82%
2020/07/15	0	0.00	10	12.00	12.05	-10	1,045	-0.96%
2020/07/10	40	12.38	0	0.00	12.20	40	1,024	3.90%
2020/07/09	40	12.75	0	0.00	12.75	40	1,008	3.97%
2020/07/07	3	12.38	0	0.00	12.50	3	920	0.33%
2020/07/06	0	0.00	1	12.25	12.15	-1	868	-0.12%
2020/07/03	20	12.15	0	0.00	12.20	20	857	2.33%
2020/07/02	30	12.29	0	0.00	12.30	30	844	3.55%
2020/07/01	0	0.00	1	11.80	11.95	-1	785	-0.13%
2020/06/30	3	11.32	20	11.25	11.30	-17	739	-2.30%
2020/06/29	40	10.90	0	0.00	10.95	40	726	5.51%
2020/06/22	0.1	10.95	0	0.00	10.95	0.1	739	0.01%
2020/06/19	0	0.00	2	11.00	11.00	-2	744	-0.27%
2020/06/15	0	0.00	16	10.70	10.70	-16	855	-1.87%
2020/06/12	16	10.60	0	0.00	10.70	16	871	1.84%
2020/06/08	0	0.00	2	11.05	11.00	-2	924	-0.22%
2020/05/28	0	0.00	20	10.75	10.60	-20	956	-2.09%
2020/05/27	0	0.00	20	10.75	10.75	-20	957	-2.09%
2020/05/26	0	0.00	40	10.55	10.50	-40	944	-4.24%
2020/05/13	5	10.64	0	0.00	10.65	5	882	0.57%
2020/05/07	0	0.00	1	10.70	10.95	-1	868	-0.12%
2020/05/05	9	10.80	0	0.00	10.80	9	861	1.04%
2020/05/04	6	10.75	0	0.00	10.80	6	863	0.69%
2020/04/29	0	0.00	6	11.00	10.85	-6	865	-0.69%
2020/04/24	80	10.07	0	0.00	10.05	80	823	9.72%
2020/04/22	9	9.75	0	0.00	9.90	9	817	1.10%
2020/04/21	9	10.05	0	0.00	9.86	9	816	1.10%
2020/04/16	10	10.06	0	0.00	10.15	10	788	1.27%
2020/04/15	9	10.05	0	0.00	10.15	9	785	1.15%
2020/04/13	6	10.05	0	0.00	9.98	6	778	0.77%
2020/04/09	9	9.96	0	0.00	9.96	9	779	1.16%
2020/04/08	8	10.02	0	0.00	10.05	8	784	1.02%
2020/04/07	23	10.04	0	0.00	10.00	23	793	2.90%
2020/04/06	14	9.86	0	0.00	9.93	14	784	1.78%
2020/03/30	27	9.71	0	0.00	9.70	27	769	3.51%
2020/03/20	0	0.00	29	9.83	9.88	-29	693	-4.18%
2020/03/19	0	0.00	53	9.54	9.64	-53	689	-7.69%
2020/03/18	0	0.00	31	9.76	9.88	-31	653	-4.74%
2020/03/13	15	9.51	0	0.00	9.99	15	634	2.36%
2020/03/12	0	0.00	1	10.35	10.20	-1	640	-0.16%
2020/03/10	0	0.00	10	10.10	10.15	-10	648	-1.54%
2020/03/09	0	0.00	1	10.15	10.15	-1	649	-0.15%
2020/02/21	0	0.00	5	10.95	11.00	-5	795	-0.63%
2020/02/10	1	10.70	0	0.00	10.75	1	831	0.12%
2020/02/05	0	0.00	7	10.80	10.80	-7	821	-0.85%
2020/01/30	30	11.17	20	11.13	11.15	10	794	1.26%
2019/12/17	0	0.00	0.6	12.50	12.60	-0.6	776	-0.08%
2019/12/16	18	12.64	0	0.00	12.55	18	765	2.35%
2019/12/10	0	0.00	1	12.50	12.55	-1	739	-0.14%
2019/12/09	0	0.00	1	12.80	12.65	-1	729	-0.14%
2019/12/06	0	0.00	10	12.55	12.60	-10	699	-1.43%
2019/12/04	0	0.00	7	12.16	12.20	-7	722	-0.97%
2019/11/29	2	12.25	0	0.00	12.20	2	691	0.29%
2019/11/27	2	12.25	0	0.00	12.25	2	671	0.30%
2019/11/26	0	0.00	3	12.10	12.10	-3	655	-0.46%
2019/11/25	0	0.00	2	12.05	12.05	-2	650	-0.31%
2019/11/22	1	12.00	0	0.00	12.05	1	645	0.15%
2019/11/20	8	11.84	0	0.00	11.90	8	603	1.32%
2019/11/19	1	11.25	0	0.00	11.25	1	556	0.18%
2019/11/11	0	0.00	50	11.40	11.40	-50	596	-8.38%
2019/10/17	0	0.00	11	11.80	11.80	-11	920	-1.19%
2019/10/04	8	11.75	0	0.00	11.75	8	993	0.81%
2019/10/03	0	0.00	4	11.75	11.75	-4	1,005	-0.40%
2019/09/24	0	0.00	5	11.95	11.90	-5	1,068	-0.47%
2019/09/17	1	11.95	12	11.90	11.80	-11	1,075	-1.02%
2019/09/12	2	12.10	0	0.00	12.10	2	1,069	0.19%
2019/09/06	10	11.98	0	0.00	12.25	10	1,060	0.94%
2019/08/30	1	11.75	20	11.70	11.65	-19	1,032	-1.84%
2019/08/29	0	0.00	10	11.70	11.65	-10	1,034	-0.97%
2019/08/28	10	11.68	5	11.65	11.65	5	1,040	0.48%
2019/08/23	0	0.00	15.6	11.75	11.75	-15.6	1,054	-1.48%
2019/08/21	0	0.00	100	11.81	11.80	-100	1,057	-9.46%
2019/08/20	0	0.00	50	11.88	11.85	-50	1,046	-4.78%
2019/08/19	5	11.90	70	11.86	11.95	-65	1,043	-6.23%
2019/08/16	12	11.87	0	0.00	11.80	12	1,042	1.15%
2019/08/15	0	0.00	33	11.80	11.80	-33	1,045	-3.16%
2019/08/14	1	12.00	50	11.90	11.90	-49	1,026	-4.78%
2019/08/12	3	12.07	50	12.11	12.15	-47	1,002	-4.69%
2019/08/08	1	11.85	100	11.86	11.85	-99	982	-10.07%
2019/08/07	5	12.02	0	0.00	12.00	5	972	0.51%
2019/07/31	0	0.00	350	12.22	12.35	-350	999	-35.02%	大賣/鉅額交易
2019/07/30	0	0.00	100	12.53	12.45	-100	968	-10.32%
2019/07/26	0	0.00	104	12.57	12.60	-104	924	-11.25%	大賣/鉅額交易
2019/07/25	0	0.00	51	12.55	12.60	-51	908	-5.61%
2019/07/22	1	12.75	0	0.00	12.80	1	856	0.12%
2019/07/19	0	0.00	160	12.92	12.95	-160	842	-19.00%	大賣/鉅額交易
2019/07/16	0	0.00	8	12.65	12.65	-8	841	-0.95%
2019/07/15	50	12.60	0	0.00	12.60	50	837	5.97%
2019/07/11	50	12.65	0	0.00	12.70	50	869	5.75%
2019/07/10	50	13.15	0	0.00	13.15	50	861	5.80%
2019/07/05	39	13.68	0	0.00	13.60	39	868	4.49%
2019/07/04	20	13.70	20	13.75	13.70	0	894	0.00%
2019/07/03	16	13.50	15	13.53	13.70	1	883	0.11%
2019/07/01	3	13.15	0	0.00	13.20	3	872	0.34%
2019/06/27	13	13.30	0	0.00	13.20	13	887	1.46%
2019/06/25	2	13.43	0	0.00	13.35	2	885	0.23%
2019/06/19	0	0.00	8	13.36	13.35	-8	947	-0.84%
2019/06/18	0	0.00	30	13.30	13.30	-30	953	-3.15%
2019/06/17	0	0.00	81	13.23	13.30	-81	962	-8.42%
2019/06/14	0	0.00	62	13.43	13.20	-62	960	-6.45%
2019/06/13	0	0.00	14	13.41	13.40	-14	946	-1.48%
2019/06/11	0	0.00	54	13.27	13.25	-54	945	-5.71%
2019/06/10	0	0.00	30	13.37	13.35	-30	942	-3.18%
2019/06/06	50	13.40	23	13.41	13.35	27	943	2.86%
2019/06/05	50	13.45	16	13.48	13.45	34	948	3.58%
2019/06/04	0	0.00	16	13.42	13.45	-16	947	-1.69%
2019/06/03	90	13.35	12	13.31	13.40	78	952	8.19%
2019/05/31	10	13.45	37	13.50	13.50	-27	954	-2.83%
2019/05/30	100	13.34	30	13.35	13.35	70	956	7.32%
2019/05/29	200	13.20	0	0.00	13.20	200	1,023	19.54%	大買/鉅額交易
2019/05/28	0	0.00	31	13.18	13.10	-31	1,074	-2.89%
2019/05/27	0	0.00	25	12.95	13.05	-25	1,078	-2.32%
2019/05/24	100	12.95	33	12.88	12.90	67	1,086	6.17%
2019/05/23	0	0.00	22	12.85	12.85	-22	1,085	-2.03%
2019/05/22	0	0.00	18	12.84	12.85	-18	1,084	-1.66%
2019/05/21	0	0.00	33	12.83	12.80	-33	1,089	-3.03%
2019/05/20	0	0.00	48	12.77	12.70	-48	1,094	-4.38%
2019/05/17	0	0.00	30	12.70	12.70	-30	1,095	-2.74%
2019/05/15	0	0.00	19	12.80	12.85	-19	1,133	-1.68%
2019/05/14	0	0.00	17	12.54	13.05	-17	1,102	-1.54%
2019/05/13	0	0.00	26	12.60	12.40	-26	1,084	-2.40%
2019/05/10	0	0.00	19	13.00	12.95	-19	1,059	-1.79%
2019/05/09	0	0.00	25	13.21	13.10	-25	1,065	-2.35%
2019/05/08	1	13.45	35	13.39	13.40	-34	1,049	-3.24%
2019/05/07	0	0.00	30	13.58	13.50	-30	1,044	-2.87%
2019/05/06	0	0.00	46	13.55	13.45	-46	1,039	-4.43%
2019/05/03	0	0.00	37	13.82	13.80	-37	1,021	-3.62%
2019/05/02	0	0.00	36	13.80	13.90	-36	1,021	-3.52%
2019/04/30	0	0.00	50	13.74	13.70	-50	1,016	-4.92%
2019/04/29	0	0.00	33	13.79	13.80	-33	1,013	-3.26%
2019/04/26	0	0.00	37	13.94	13.90	-37	1,009	-3.67%
2019/04/25	6	13.98	26	13.96	13.90	-20	1,004	-1.99%
2019/04/24	0	0.00	31	14.08	14.00	-31	998	-3.10%
2019/04/23	0	0.00	53	14.19	14.10	-53	993	-5.33%
2019/04/18	0	0.00	34	13.83	13.75	-34	936	-3.63%
2019/04/17	0	0.00	37	14.01	14.00	-37	912	-4.05%
2019/04/16	0	0.00	16	13.98	13.90	-16	894	-1.79%
2019/04/15	0	0.00	27	14.13	14.00	-27	882	-3.06%
2019/04/12	0	0.00	23	14.18	14.15	-23	882	-2.61%
2019/04/11	0	0.00	12	14.28	14.30	-12	877	-1.37%
2019/04/10	0	0.00	21	14.25	14.50	-21	858	-2.45%
2019/04/09	0	0.00	30	14.11	14.15	-30	841	-3.57%
2019/04/08	0	0.00	25	14.03	14.00	-25	855	-2.92%
2019/04/03	0	0.00	38	13.90	13.90	-38	865	-4.39%
2019/04/02	2	13.80	30.2	13.76	13.80	-28.2	871	-3.24%
2019/04/01	0	0.00	43	13.73	13.65	-43	956	-4.49%
2019/03/29	0	0.00	57	13.87	13.80	-57	965	-5.91%
2019/03/28	0	0.00	17	13.92	13.90	-17	989	-1.72%
2019/03/27	0	0.00	17	13.91	13.90	-17	1,007	-1.69%
2019/03/26	0	0.00	3	14.07	13.95	-3	1,021	-0.29%
2019/03/25	0	0.00	1	14.05	14.05	-1	1,058	-0.09%
2019/03/22	0	0.00	27	14.09	14.30	-27	1,108	-2.44%
2019/03/21	0	0.00	27	13.81	13.80	-27	1,095	-2.47%
2019/03/20	0	0.00	22	13.92	13.85	-22	1,139	-1.93%
2019/03/19	0	0.00	26	14.03	14.00	-26	1,145	-2.27%
2019/03/18	0	0.00	15	13.94	14.00	-15	1,141	-1.31%
2019/03/15	0	0.00	20	13.91	13.85	-20	1,141	-1.75%
2019/03/14	0	0.00	12.7	13.91	13.90	-12.7	1,140	-1.12%
2019/03/13	0	0.00	8	13.89	13.90	-8	1,161	-0.69%
2019/03/12	2	14.05	16	13.92	13.95	-14	1,247	-1.12%
2019/03/11	2	14.15	0	0.00	13.90	2	1,266	0.16%
2019/03/08	0	0.00	6	14.04	14.20	-6	1,293	-0.46%
2019/03/07	0	0.00	1	14.05	14.05	-1	1,291	-0.08%
2019/03/06	0	0.00	1	14.35	14.35	-1	1,283	-0.08%
2019/02/27	3	14.02	14	14.17	14.35	-11	1,194	-0.92%
2019/02/26	1	14.00	4	14.06	14.00	-3	1,141	-0.26%
2019/02/25	2	13.88	2	14.00	13.95	0	1,132	0.00%
2019/02/22	20	13.75	5	13.78	13.80	15	1,127	1.33%
2019/02/21	0	0.00	7	13.91	13.90	-7	1,126	-0.62%
2019/02/20	0	0.00	8	13.89	14.00	-8	1,131	-0.71%
2019/02/19	0	0.00	6	13.75	13.70	-6	1,121	-0.53%
2019/02/14	0	0.00	1	13.90	13.85	-1	1,126	-0.09%
2019/02/13	0	0.00	4	13.49	13.40	-4	1,084	-0.37%
2019/02/12	2	13.50	12	13.46	13.45	-10	1,085	-0.92%
2019/02/11	2	13.50	0	0.00	13.50	2	1,093	0.18%
2019/01/30	0	0.00	7	13.49	13.40	-7	1,096	-0.64%
2019/01/29	0	0.00	20	13.37	13.35	-20	1,079	-1.85%
2019/01/28	0	0.00	12	13.42	13.45	-12	1,083	-1.11%
2019/01/25	0	0.00	14	13.43	13.40	-14	1,091	-1.28%
2019/01/24	0	0.00	13	13.40	13.40	-13	1,095	-1.19%
2019/01/23	0	0.00	13	13.35	13.45	-13	1,099	-1.18%
2019/01/18	0	0.00	5	13.38	13.30	-5	1,127	-0.44%
2019/01/17	0	0.00	15	13.40	13.35	-15	1,145	-1.31%
2019/01/16	0	0.00	8	13.39	13.45	-8	1,151	-0.69%
2019/01/14	0	0.00	0.2	13.40	13.40	-0.2	1,248	-0.02%
2019/01/10	0	0.00	2	13.93	13.85	-2	1,343	-0.15%
2019/01/03	0	0.00	2	13.95	13.75	-2	1,403	-0.14%
2018/12/25	0	0.00	10	14.30	14.20	-10	1,439	-0.69%
2018/12/24	2	14.83	0	0.00	14.70	2	1,467	0.14%
2018/12/22	0	0.00	2	14.85	14.85	-2	1,379	-0.14%
2018/12/19	1	14.70	10	14.65	14.55	-9	1,351	-0.67%
2018/12/17	2	15.00	0	0.00	15.05	2	1,310	0.15%
2018/12/14	0	0.00	8	14.80	14.80	-8	1,252	-0.64%
2018/12/13	1	14.70	11	14.80	14.75	-10	1,260	-0.79%
2018/12/12	3	14.10	0	0.00	14.35	3	1,217	0.25%
2018/12/11	0	0.00	2	13.80	13.70	-2	1,232	-0.16%
2018/12/07	2	14.05	0	0.00	14.10	2	1,275	0.16%
2018/12/06	5	13.80	0	0.00	13.80	5	1,276	0.39%
2018/12/05	0	0.00	22.6	14.19	14.50	-22.6	1,258	-1.79%
2018/12/04	10	13.85	0	0.00	14.05	10	1,191	0.84%
2018/12/03	0	0.00	9.2	13.78	13.85	-9.2	1,179	-0.78%
2018/11/30	0	0.00	5	13.18	13.15	-5	1,150	-0.43%
2018/11/29	0	0.00	10	13.25	13.10	-10	1,155	-0.87%
2018/11/28	19	13.05	1	13.10	13.05	18	1,164	1.55%
2018/11/27	30	13.10	0	0.00	13.05	30	1,191	2.52%
2018/11/21	10	13.30	0	0.00	13.20	10	1,262	0.79%
2018/11/15	30	12.92	24	12.85	12.85	6	1,293	0.46%
2018/11/14	0	0.00	2	13.20	13.15	-2	1,284	-0.16%
2018/11/13	24	13.00	0	0.00	13.00	24	1,287	1.86%
2018/11/08	2	13.25	0	0.00	13.35	2	1,432	0.14%
2018/11/07	0	0.00	22	13.15	13.15	-22	1,450	-1.52%
2018/11/02	12	13.19	6	13.30	13.25	6	1,514	0.40%
2018/11/01	0	0.00	8	13.25	13.05	-8	1,519	-0.53%
2018/10/31	0	0.00	47	13.01	12.90	-47	1,550	-3.03%
2018/10/29	20	12.75	0	0.00	12.75	20	1,619	1.23%
2018/10/26	29	12.80	4	13.04	12.75	25	1,681	1.49%
2018/10/25	20	13.10	10	13.27	13.10	10	1,696	0.59%
2018/10/24	12	13.82	6	13.80	13.70	6	1,686	0.36%
2018/10/23	12	14.02	21	13.95	13.85	-9	1,695	-0.53%
2018/10/22	9	14.26	0	0.00	14.20	9	1,719	0.52%
2018/10/19	0	0.00	14	13.62	14.40	-14	1,663	-0.84%
2018/10/18	13	13.74	1	14.30	13.65	12	1,596	0.75%
2018/10/16	2.2	14.05	2	14.05	14.05	0.2	1,699	0.01%
2018/10/15	0	0.00	2	14.20	14.40	-2	1,751	-0.11%
2018/10/12	0	0.00	25	14.03	14.15	-25	1,778	-1.41%
2018/10/11	38	14.49	7	14.35	14.10	31	1,789	1.73%
2018/10/09	0	0.00	1	15.50	15.50	-1	1,778	-0.06%
2018/10/08	11	16.00	11	15.77	15.80	0	1,788	0.00%
2018/10/05	4	15.60	2	15.53	15.40	2	1,767	0.11%
2018/10/04	25	15.58	0	0.00	15.35	25	1,745	1.43%
2018/09/28	2	15.45	2	15.65	15.70	0	1,846	0.00%
2018/09/25	2	15.40	2	15.35	15.35	0	1,881	0.00%
2018/09/19	2	15.70	2	15.65	15.65	0	1,927	0.00%
2018/09/18	2	15.60	0	0.00	15.65	2	1,909	0.10%
2018/09/17	27	15.76	0	0.00	15.60	27	1,938	1.39%
2018/09/14	2	15.10	2	15.35	15.95	0	1,976	0.00%
2018/09/13	21	15.05	1	15.10	15.05	20	1,999	1.00%
2018/09/12	1	14.80	3	14.70	14.70	-2	2,103	-0.10%
2018/09/10	3	15.00	1	14.85	14.50	2	2,184	0.09%
2018/09/07	2	15.20	0	0.00	15.30	2	2,243	0.09%
2018/09/05	1	15.50	0	0.00	15.50	1	2,335	0.04%
2018/09/04	6	15.88	0	0.00	15.70	6	2,493	0.24%
2018/09/03	1	15.90	1	16.10	16.05	0	2,735	0.00%
2018/08/31	0	0.00	39	15.67	15.95	-39	2,828	-1.38%
2018/08/30	25	15.35	0	0.00	15.35	25	3,023	0.83%
2018/08/29	14	15.55	0	0.00	15.55	14	3,104	0.45%
2018/08/24	0	0.00	1	15.35	15.35	-1	3,607	-0.03%
2018/08/22	0	0.00	26	15.40	15.60	-26	3,977	-0.65%
2018/08/21	20	15.32	0	0.00	15.30	20	4,126	0.48%
2018/08/20	25	15.36	0	0.00	15.25	25	4,240	0.59%
2018/08/15	3	15.90	5	15.55	15.50	-2	4,557	-0.04%
2018/08/14	0	0.00	1	17.00	17.10	-1	4,626	-0.02%
2018/08/13	4	16.88	7	17.30	16.55	-3	5,090	-0.06%
2018/08/10	1	17.60	7	17.49	17.35	-6	5,386	-0.11%
2018/08/08	1	17.80	0	0.00	17.75	1	5,857	0.02%
2018/08/07	6	17.70	2	17.78	17.80	4	6,350	0.06%
2018/08/03	2	17.83	0	0.00	17.65	2	6,833	0.03%
2018/08/02	0	0.00	7	18.40	17.95	-7	6,816	-0.10%
2018/08/01	0	0.00	30	18.65	18.40	-30	6,771	-0.44%
2018/07/31	14	18.65	0	0.00	18.65	14	6,768	0.21%
2018/07/27	27	18.95	13	19.10	19.10	14	6,838	0.20%
2018/07/25	0	0.00	37	19.11	18.95	-37	6,833	-0.54%
2018/07/23	5	19.00	68	18.96	19.00	-63	6,854	-0.92%
2018/07/20	10	19.05	10	19.45	19.45	0	6,925	0.00%
2018/07/19	10	18.74	0	0.00	18.80	10	7,062	0.14%
2018/07/18	0	0.00	50	18.60	18.55	-50	7,147	-0.70%
2018/07/16	25	19.46	36	19.48	19.45	-11	7,783	-0.14%
2018/07/13	3	19.40	14	19.43	19.45	-11	7,977	-0.14%
2018/07/12	3	19.40	0	0.00	19.30	3	7,987	0.04%
2018/07/11	5	19.30	0	0.00	19.35	5	7,991	0.06%
2018/07/09	73	19.99	0	0.00	19.95	73	8,030	0.91%
2018/07/06	2	18.95	1	18.95	19.00	1	7,991	0.01%
2018/06/29	0	0.00	11.2	19.96	19.90	-11.2	8,458	-0.13%
2018/06/28	0	0.00	98	19.75	19.60	-98	8,464	-1.16%
2018/06/27	0	0.00	1	20.10	19.90	-1	8,445	-0.01%
2018/06/26	1	20.10	0	0.00	20.05	1	8,424	0.01%
2018/06/25	5	20.60	10	20.63	20.30	-5	8,384	-0.06%
2018/06/22	57	20.10	2	20.10	20.10	55	8,315	0.66%
2018/06/21	0	0.00	6	20.10	20.30	-6	8,252	-0.07%
2018/06/20	1	19.85	14	19.94	19.85	-13	8,142	-0.16%
2018/06/19	3	20.00	0	0.00	19.70	3	8,093	0.04%
2018/06/15	47	19.99	0	0.00	19.80	47	8,055	0.58%
2018/06/14	2	19.68	0	0.00	19.65	2	7,976	0.03%
2018/06/13	55	20.10	401.5	20.02	19.85	-346.5	7,932	-4.37%	大賣/鉅額交易
2018/06/12	0	0.00	5	20.45	20.15	-5	7,857	-0.06%
2018/06/11	4	21.49	5	21.48	21.05	-1	7,691	-0.01%
2018/06/08	61	20.81	0	0.00	21.15	61	7,432	0.82%
2018/06/07	24	21.14	9	21.26	20.90	15	7,308	0.21%
2018/06/06	46	20.61	10	20.80	20.85	36	7,087	0.51%
2018/06/04	5	20.40	6	20.30	20.45	-1	6,912	-0.01%
2018/06/01	8	20.50	5	21.10	20.30	3	6,677	0.05%
2018/05/31	23	20.23	16	20.22	20.10	7	6,452	0.11%
2018/05/30	9	20.33	2	20.43	20.50	7	6,343	0.11%
2018/05/29	7	20.26	7	20.38	20.15	0	6,060	0.00%
2018/05/28	0	0.00	4	19.98	19.85	-4	5,884	-0.07%
2018/05/25	10	19.78	5	19.65	19.65	5	5,762	0.09%
2018/05/24	7	19.95	0	0.00	20.00	7	5,680	0.12%
2018/05/23	11	19.99	15	20.13	20.20	-4	5,600	-0.07%
2018/05/22	5	19.55	34	19.77	19.55	-29	5,386	-0.54%
2018/05/21	33	20.62	20.4	20.34	20.15	12.6	5,213	0.24%
2018/05/18	16	19.68	33	19.83	20.20	-17	4,717	-0.36%
2018/05/17	5	19.20	0	0.00	19.15	5	4,384	0.11%
2018/05/16	31	19.37	16	19.30	19.55	15	4,230	0.35%
2018/05/15	10	19.18	209	18.36	19.15	-199	3,882	-5.13%	大賣/鉅額交易
2018/05/14	94	17.87	3	18.17	17.80	91	3,403	2.67%
2018/05/11	9	17.20	2	17.80	17.65	7	3,007	0.23%
2018/05/10	9	16.50	0	0.00	16.45	9	2,866	0.31%
2018/05/09	0	0.00	2	16.30	16.25	-2	2,829	-0.07%
2018/05/08	9	16.15	0	0.00	15.90	9	2,808	0.32%
2018/05/07	30	15.64	0	0.00	15.70	30	2,780	1.08%
2018/05/02	2	17.20	6	17.30	16.90	-4	2,661	-0.15%
2018/04/27	10	17.25	2	17.15	17.00	8	2,593	0.31%
2018/04/26	11	16.90	21	17.33	16.90	-10	2,562	-0.39%
2018/04/25	4	17.30	33.5	17.77	18.50	-29.5	2,422	-1.22%
2018/04/24	7	16.81	26	16.74	16.90	-19	2,216	-0.86%
2018/04/23	29	18.20	213	18.23	17.70	-184	2,103	-8.75%	大賣/鉅額交易
2018/04/20	9	17.50	111.7	17.20	17.70	-102.7	1,755	-5.85%	大賣/鉅額交易
2018/04/19	7	16.16	42	16.15	16.10	-35	1,439	-2.43%
2018/04/17	8	15.64	0	0.00	15.50	8	1,258	0.64%
2018/04/16	0	0.00	5	15.70	15.70	-5	1,291	-0.39%
2018/04/10	0	0.00	10	16.00	15.40	-10	1,261	-0.79%
2018/04/03	0	0.00	10	14.95	15.60	-10	812	-1.23%
2018/03/22	5	13.80	0	0.00	13.75	5	797	0.63%
2018/02/09	0	0.00	4	13.25	13.45	-4	1,001	-0.40%
2018/02/08	0.9	13.70	0	0.00	13.75	0.9	1,005	0.08%
2018/02/06	34	13.69	0	0.00	13.40	34	1,050	3.24%
2018/02/05	5	14.15	0	0.00	14.40	5	1,025	0.49%
2018/01/26	0	0.00	0	15.00	15.10	0	1,025	0.00%
2018/01/23	0	0.00	38.8	14.86	15.05	-38.8	1,023	-3.79%
2018/01/22	25	14.96	0	0.00	14.85	25	1,030	2.43%
2018/01/19	8	15.13	0	0.00	15.05	8	1,016	0.79%
2018/01/17	10	15.43	0	0.00	15.40	10	1,020	0.98%
2018/01/16	0	0.00	1	15.40	15.45	-1	1,014	-0.10%
2018/01/15	10	15.50	0	0.00	15.45	10	1,016	0.98%
2018/01/12	11	16.06	10	15.85	15.80	1	997	0.10%
2018/01/11	0	0.00	5	15.70	15.80	-5	963	-0.52%
2018/01/10	14	15.84	27	15.92	15.85	-13	958	-1.36%
2018/01/09	0	0.00	0.9	15.35	15.45	-0.9	943	-0.09%
2018/01/08	0	0.00	36	15.24	15.40	-36	932	-3.86%