炎洲 (4306)-永豐金券商分點個股進出

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
914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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	39	18.26	5	18.30	18.20	34	3,090	1.10%
2024/11/19	20	18.29	0	0.00	18.25	20	3,133	0.64%
2024/11/18	1	18.00	111	18.09	18.00	-110	3,168	-3.47%	大賣/鉅額交易
2024/11/15	0	0.00	17	18.24	18.05	-17	3,180	-0.53%
2024/11/14	22.5	17.99	24	17.98	17.90	-1.5	3,213	-0.05%
2024/11/13	18.3	18.18	22	18.21	18.20	-3.7	3,227	-0.11%
2024/11/12	18.1	18.47	118	18.48	18.35	-99.9	3,245	-3.08%	大賣/
2024/11/11	6	18.75	6	18.84	18.95	0	3,251	0.00%
2024/11/08	2	18.85	59	18.84	18.80	-57	3,381	-1.69%
2024/11/07	1	18.75	4	18.80	18.75	-3	3,443	-0.09%
2024/11/06	2	18.60	50	18.60	18.60	-48	3,462	-1.39%
2024/11/05	8.5	18.57	0.5	18.60	18.55	8	3,519	0.23%
2024/11/04	21	18.54	2	18.55	18.50	19	3,694	0.51%
2024/11/01	7.1	18.47	6	18.32	18.50	1.1	3,842	0.03%
2024/10/30	4	18.41	1	18.45	18.35	3	3,918	0.08%
2024/10/29	25.5	18.39	32.9	18.36	18.35	-7.4	4,019	-0.18%
2024/10/28	44	18.60	8	18.64	18.65	36	4,041	0.89%
2024/10/25	5.1	18.63	7.1	18.64	18.60	-2	4,082	-0.05%
2024/10/24	27.1	18.76	12	18.70	18.70	15.1	4,205	0.36%
2024/10/23	4.4	18.85	14	18.84	18.85	-9.7	4,254	-0.23%
2024/10/22	3.1	18.80	2	18.77	18.75	1.1	4,326	0.03%
2024/10/21	29	18.84	0	0.00	18.90	29	4,401	0.66%
2024/10/18	65	19.00	0	18.85	18.80	65	4,484	1.45%
2024/10/17	14	18.90	9	18.90	18.85	5	4,649	0.11%
2024/10/16	40.3	18.57	89.4	18.70	18.90	-49.1	4,815	-1.02%
2024/10/15	32	18.81	2.6	18.80	18.80	29.4	4,838	0.61%
2024/10/14	30	18.80	3	18.82	18.75	27	4,915	0.55%
2024/10/11	22.7	18.78	59	18.79	18.70	-36.3	5,010	-0.72%
2024/10/09	19.1	18.96	6	18.99	18.95	13.1	5,265	0.25%
2024/10/08	21	19.28	16	19.15	19.15	5	5,282	0.09%
2024/10/07	35.6	19.44	12	19.38	19.55	23.6	5,388	0.44%
2024/10/04	22.1	19.00	14.6	19.00	18.95	7.5	5,460	0.14%
2024/10/01	28.2	19.10	3	19.05	19.05	25.2	5,496	0.46%
2024/09/30	19.1	19.28	3	19.25	19.25	16.1	5,633	0.29%
2024/09/27	22.1	19.26	33	19.25	19.30	-11	5,672	-0.19%
2024/09/26	32.8	19.22	43	19.23	19.10	-10.2	5,736	-0.18%
2024/09/25	53.3	19.24	8	19.32	19.25	45.3	5,738	0.79%
2024/09/24	22	19.34	15	19.26	19.15	7	5,729	0.12%
2024/09/23	72.1	19.01	24.1	19.14	19.15	48	5,729	0.84%
2024/09/20	94	19.37	36.2	19.42	19.25	57.8	5,685	1.02%
2024/09/19	36.1	20.02	53	20.11	20.05	-17	5,541	-0.31%
2024/09/18	42	20.05	44	20.03	19.90	-2	5,544	-0.04%
2024/09/16	86.4	20.30	5	20.37	20.00	81.4	5,606	1.45%
2024/09/13	8	19.96	11.5	20.04	19.90	-3.5	5,815	-0.06%
2024/09/12	28	19.73	8	19.74	19.85	20	5,983	0.33%
2024/09/11	66.4	19.75	45	19.67	19.70	21.4	5,991	0.36%
2024/09/10	285.5	20.03	61.9	19.93	19.65	223.6	6,065	3.69%	大買/鉅額交易
2024/09/09	50.5	20.14	31	20.19	20.15	19.4	6,083	0.32%
2024/09/06	65	20.51	30.4	20.62	20.60	34.6	6,070	0.57%
2024/09/05	63.4	20.63	60.5	20.81	20.45	2.9	6,180	0.05%
2024/09/04	81.2	20.47	59.1	20.45	20.35	22.1	6,174	0.36%
2024/09/03	113.3	21.16	87.5	21.16	21.00	25.8	6,269	0.41%	大買/
2024/09/02	183.1	21.66	226.5	21.58	21.20	-43.4	6,179	-0.70%	大買/大賣/
2024/08/30	133	20.97	153	20.81	20.95	-20	5,866	-0.34%	大買/大賣/
2024/08/29	23.3	19.57	8	19.58	19.50	15.3	5,610	0.27%
2024/08/28	17.2	19.71	26	19.70	19.65	-8.8	5,623	-0.16%
2024/08/27	38.1	19.85	8	19.82	19.85	30.1	5,659	0.53%
2024/08/26	7.6	19.65	78	19.61	19.55	-70.4	5,730	-1.23%
2024/08/23	25.2	19.60	64.3	19.58	19.60	-39.1	5,840	-0.67%
2024/08/22	4	19.86	15.6	19.96	19.85	-11.6	5,918	-0.20%
2024/08/21	20.5	19.80	627.5	19.59	19.70	-607	5,912	-10.27%	大賣/鉅額交易
2024/08/20	14.3	20.05	12.3	19.97	20.00	2	5,894	0.03%
2024/08/19	14.3	20.30	40	20.25	20.20	-25.7	5,907	-0.44%
2024/08/16	66.2	20.37	12	20.40	20.35	54.2	5,907	0.92%
2024/08/15	123.5	20.05	151.3	20.06	20.05	-27.8	5,899	-0.47%	大買/大賣/
2024/08/14	98.3	20.33	30	20.28	20.15	68.3	5,893	1.16%
2024/08/13	12.8	20.08	254	20.14	20.05	-241.3	5,921	-4.07%	大賣/鉅額交易
2024/08/12	37.7	20.23	182	20.30	20.20	-144.3	5,929	-2.43%	大賣/鉅額交易
2024/08/09	127	20.92	48.5	20.80	20.60	78.5	5,841	1.34%	大買/
2024/08/08	13.7	20.22	24	20.13	20.25	-10.3	5,795	-0.18%
2024/08/07	107.3	20.56	33	20.58	20.40	74.3	5,804	1.28%	大買/
2024/08/06	159.3	20.10	89	19.08	20.15	70.3	5,778	1.22%	大買/
2024/08/05	81	20.32	57	20.45	19.95	24	5,627	0.43%
2024/08/02	19.5	21.95	77	21.96	21.85	-57.5	5,531	-1.04%
2024/08/01	347.2	22.52	106	22.28	22.45	241.2	5,641	4.27%	大買/大賣/鉅額交易
2024/07/31	177.5	22.06	24	22.03	22.00	153.5	5,655	2.71%	大買/鉅額交易
2024/07/30	4.5	21.61	29	21.69	21.90	-24.5	5,732	-0.43%
2024/07/29	33.2	22.09	286	22.02	21.75	-252.8	5,814	-4.35%	大賣/鉅額交易
2024/07/26	46.6	21.25	164.1	21.24	21.45	-117.5	5,767	-2.04%	大賣/鉅額交易
2024/07/23	421.3	20.84	36.1	20.83	21.20	385.2	5,868	6.56%	大買/鉅額交易
2024/07/22	60.4	19.96	19.1	20.11	20.00	41.3	5,853	0.70%
2024/07/19	62.7	20.37	27	20.34	20.25	35.7	5,866	0.61%
2024/07/18	39.1	20.89	315.3	20.86	20.90	-276.2	5,992	-4.61%	大賣/鉅額交易
2024/07/17	408.2	22.27	61	22.22	22.05	347.2	5,881	5.90%	大買/鉅額交易
2024/07/16	47.1	22.01	12.3	22.01	21.90	34.8	5,950	0.59%
2024/07/15	75.1	22.31	54	22.52	22.15	21.1	6,001	0.35%
2024/07/12	22	22.51	315.6	22.45	22.45	-293.6	6,012	-4.88%	大賣/鉅額交易
2024/07/11	505.2	22.73	82.3	22.75	22.75	422.9	5,937	7.12%	大買/鉅額交易
2024/07/10	30	21.93	39	21.97	21.90	-9	5,764	-0.16%
2024/07/09	44	21.76	81.3	21.75	21.80	-37.3	5,772	-0.65%
2024/07/08	54.3	22.02	57.1	21.98	21.80	-2.8	5,728	-0.05%
2024/07/05	32.2	21.68	125	21.60	21.65	-92.8	5,662	-1.64%	大賣/
2024/07/04	99.4	21.65	121	21.46	21.70	-21.6	5,665	-0.38%	大賣/
2024/07/03	13	21.15	98	21.08	21.05	-85	5,600	-1.52%
2024/07/02	147.1	21.00	26	20.62	21.10	121.1	5,795	2.09%	大買/鉅額交易
2024/07/01	81	20.66	13	20.65	20.60	68	5,736	1.19%
2024/06/28	5.2	20.53	0	0.00	20.50	5.2	5,755	0.09%
2024/06/27	18.1	20.35	25.6	20.32	20.35	-7.4	5,781	-0.13%
2024/06/26	9.2	20.84	2	20.75	20.60	7.2	5,801	0.12%
2024/06/25	17.1	20.58	52	20.51	20.75	-34.9	5,950	-0.59%
2024/06/24	40.2	20.82	14	20.81	20.75	26.2	5,982	0.44%
2024/06/21	37.4	21.15	68.1	21.20	21.25	-30.6	5,967	-0.51%
2024/06/20	66	21.05	87	21.11	20.90	-21	5,922	-0.35%
2024/06/19	149.2	21.48	74.6	21.62	21.80	74.6	5,717	1.30%	大買/
2024/06/18	8	20.59	13	20.71	20.70	-5	5,565	-0.09%
2024/06/17	25.2	20.76	34	20.74	20.50	-8.8	5,555	-0.16%
2024/06/14	65.6	21.23	17	21.14	21.00	48.6	5,477	0.89%
2024/06/13	9.1	20.80	130.8	20.71	20.70	-121.7	5,387	-2.26%	大賣/鉅額交易
2024/06/12	65.1	20.60	44.2	20.95	20.70	20.9	5,388	0.39%
2024/06/11	65.1	20.39	197	20.45	20.40	-131.9	5,246	-2.51%	大賣/鉅額交易
2024/06/07	167	20.73	147.4	20.74	20.80	19.6	5,224	0.38%	大買/大賣/
2024/06/06	13.1	19.73	5.4	19.75	19.75	7.6	5,087	0.15%
2024/06/05	39.1	19.72	1.5	19.73	19.80	37.6	5,114	0.73%
2024/06/04	5.1	19.83	28	19.81	19.80	-22.9	5,241	-0.44%
2024/06/03	14.2	20.01	3	20.00	20.10	11.2	5,501	0.20%
2024/05/31	33.1	20.11	41	20.04	20.00	-8	5,815	-0.14%
2024/05/30	41.3	20.16	12	19.85	19.75	29.3	5,784	0.51%
2024/05/29	46.2	20.28	89.3	20.19	20.05	-43.1	5,717	-0.75%
2024/05/28	114.1	20.16	25.1	19.97	20.15	89	5,589	1.59%	大買/
2024/05/27	8	19.51	4	19.49	19.55	4	5,487	0.07%
2024/05/24	14	19.22	15	19.20	19.20	-1	5,474	-0.02%
2024/05/23	16.1	19.24	15	19.18	19.15	1.1	5,451	0.02%
2024/05/22	13	19.56	10.5	19.61	19.55	2.5	5,408	0.05%
2024/05/21	23	19.66	70	19.65	19.65	-47	5,390	-0.87%
2024/05/20	61	19.95	101	19.89	20.05	-40	5,364	-0.75%	大賣/
2024/05/17	105.2	20.05	29.1	19.90	19.95	76.1	5,335	1.43%	大買/
2024/05/16	13	19.50	20	19.53	19.60	-7	5,283	-0.13%
2024/05/15	38.6	19.51	5	19.56	19.50	33.6	5,256	0.64%
2024/05/14	7.1	19.48	0	0.00	19.50	7.1	5,225	0.13%
2024/05/13	17	19.53	35	19.47	19.55	-18	5,201	-0.35%
2024/05/10	85	19.58	24.1	19.54	19.80	60.9	5,161	1.18%
2024/05/09	32	19.48	40	19.48	19.35	-8	5,122	-0.16%
2024/05/08	52.2	19.45	27	19.40	19.55	25.2	5,090	0.49%
2024/05/07	87.9	19.77	49	20.04	19.65	38.9	5,032	0.77%
2024/05/06	58.6	20.65	4	20.34	20.25	54.6	4,855	1.12%
2024/05/03	9.1	20.88	131	20.82	20.70	-121.9	4,732	-2.57%	大賣/鉅額交易
2024/05/02	64	21.11	41.5	20.99	21.10	22.5	4,606	0.49%
2024/04/30	34.1	20.68	86.3	20.74	20.90	-52.2	4,480	-1.16%
2024/04/29	140	20.92	70.1	20.90	20.85	69.9	4,402	1.59%	大買/
2024/04/26	10	20.44	42.4	20.11	20.30	-32.4	4,255	-0.76%
2024/04/25	24.6	20.45	28.5	20.45	20.30	-3.9	4,191	-0.09%
2024/04/24	629.2	20.68	104.6	20.50	20.60	524.6	4,098	12.80%	大買/大賣/鉅額交易
2024/04/23	5	19.82	56.7	19.86	20.00	-51.7	3,918	-1.32%
2024/04/22	58	19.92	75.3	20.01	19.75	-17.3	3,881	-0.44%
2024/04/19	473	19.43	130.2	19.20	19.45	342.8	3,638	9.42%	大買/大賣/鉅額交易
2024/04/18	125.9	18.76	142.8	18.78	19.10	-16.9	3,477	-0.49%	大買/大賣/
2024/04/17	35	18.32	23	18.29	18.30	12	3,383	0.36%
2024/04/16	205.5	18.19	66.1	18.18	18.00	139.4	3,375	4.13%	大買/鉅額交易
2024/04/15	16.7	19.09	5	19.07	19.00	11.7	3,250	0.36%
2024/04/12	137.2	19.36	37.2	19.31	19.35	100	3,197	3.13%	大買/
2024/04/11	9.7	19.89	51.2	19.87	19.70	-41.5	3,116	-1.33%
2024/04/10	15	20.13	5	20.18	20.05	10	3,064	0.33%
2024/04/09	13	19.78	12	19.99	20.10	1	2,997	0.03%
2024/04/08	123.4	20.01	91.5	19.90	20.00	31.9	2,905	1.10%	大買/
2024/04/03	15	18.74	5	18.87	18.80	10	2,666	0.38%
2024/04/02	43	18.88	26	18.90	18.75	17	2,657	0.64%
2024/04/01	11	18.73	12	18.85	18.85	-1	2,637	-0.04%
2024/03/29	23.8	18.72	31.9	18.68	18.65	-8.2	2,624	-0.31%
2024/03/28	55.7	18.76	23.3	18.77	18.75	32.4	2,573	1.26%
2024/03/27	6.5	18.40	25.6	18.34	18.40	-19.1	2,429	-0.78%
2024/03/26	38.7	18.07	0	0.00	18.00	38.7	2,398	1.61%
2024/03/25	15.2	18.31	3	18.33	18.25	12.2	2,389	0.51%
2024/03/22	18	18.25	20	18.28	18.25	-2	2,399	-0.08%
2024/03/21	23	18.20	11	18.15	18.20	12	2,417	0.50%
2024/03/20	0	18.04	81	18.02	18.10	-81	2,460	-3.29%
2024/03/19	28	17.92	47	17.86	17.85	-19	2,468	-0.77%
2024/03/18	6	17.79	3	17.73	17.80	3	2,505	0.12%
2024/03/15	64.3	17.89	51	18.07	17.80	13.3	2,524	0.53%
2024/03/14	4.8	17.79	15	17.80	17.85	-10.2	2,538	-0.40%
2024/03/13	9.4	17.70	10.6	17.81	17.75	-1.2	2,583	-0.05%
2024/03/12	29.9	17.85	49	17.89	17.80	-19.2	2,592	-0.74%
2024/03/11	30	18.16	27	18.29	18.10	3	2,550	0.12%
2024/03/08	70.3	18.21	78.2	18.45	18.15	-7.9	2,518	-0.31%
2024/03/07	68.1	18.51	132	18.59	18.80	-63.9	2,456	-2.60%	大賣/
2024/03/06	51.4	18.37	110.4	18.37	18.25	-59	2,170	-2.72%	大賣/
2024/03/05	0.1	17.00	100	17.00	17.00	-99.9	1,826	-5.47%
2024/03/04	0	17.10	0	0.00	16.95	0	1,817	0.00%
2024/03/01	17	17.05	0	0.00	17.00	17	1,827	0.93%
2024/02/29	2	17.05	10	17.11	17.05	-8	1,839	-0.43%
2024/02/27	3	17.00	0	0.00	17.00	3	1,829	0.17%
2024/02/26	34	17.20	37	17.22	17.15	-3	1,815	-0.17%
2024/02/23	15.1	17.23	5	17.21	17.15	10.1	1,811	0.56%
2024/02/22	38.1	17.30	0	0.00	17.30	38.1	1,819	2.09%
2024/02/21	29	17.24	3	17.32	17.25	26	1,819	1.43%
2024/02/20	4.1	17.39	20.3	17.69	17.35	-16.2	1,808	-0.89%
2024/02/19	2	17.57	19	17.58	17.55	-17	1,791	-0.95%
2024/02/16	14	17.20	1	17.10	17.25	13	1,774	0.73%
2024/02/15	10	16.80	168.1	16.83	16.80	-158.1	1,751	-9.02%	大賣/鉅額交易
2024/02/05	2	17.00	0	0.00	17.00	2	1,745	0.11%
2024/02/02	69	16.95	6	16.93	17.00	63	1,743	3.61%
2024/02/01	11	16.99	0	0.00	17.00	11	1,766	0.62%
2024/01/31	0.6	16.95	0	0.00	16.90	0.6	1,763	0.03%
2024/01/30	16.1	17.02	0	0.00	17.00	16.1	1,763	0.91%
2024/01/26	0.5	17.00	1	17.00	16.85	-0.5	1,742	-0.03%
2024/01/25	2	16.88	10	16.97	17.00	-8	1,746	-0.46%
2024/01/24	1.5	16.90	2	16.95	16.85	-0.5	1,742	-0.03%
2024/01/23	10.1	16.77	1.1	16.80	16.75	9	1,751	0.52%
2024/01/22	13.1	16.76	60	16.75	16.65	-46.9	1,780	-2.63%
2024/01/19	6.1	16.65	2	16.75	16.80	4.1	1,766	0.23%
2024/01/18	13	16.56	1	16.65	16.55	12	1,761	0.68%
2024/01/17	45.7	16.58	6	16.80	16.55	39.7	1,761	2.25%
2024/01/16	8.6	16.94	17	17.03	16.95	-8.4	1,722	-0.49%
2024/01/15	4	17.31	23	17.36	17.25	-19	1,696	-1.12%
2024/01/12	2.5	17.20	0.1	17.20	17.15	2.4	1,707	0.14%
2024/01/11	3.1	17.21	20	17.15	17.20	-16.9	1,739	-0.97%
2024/01/10	5.2	17.30	1	17.15	17.20	4.2	1,852	0.23%
2024/01/09	0.3	17.58	16.7	17.76	17.50	-16.4	1,846	-0.89%
2024/01/08	0	17.65	8	17.70	17.70	-8	1,869	-0.43%
2024/01/05	2	17.55	0	0.00	17.55	2	1,870	0.11%
2024/01/04	0.6	17.66	0	0.00	17.60	0.6	1,885	0.03%
2024/01/03	1	17.70	0	0.00	17.65	1	1,969	0.05%
2024/01/02	1.1	17.70	9.4	17.77	17.75	-8.3	1,972	-0.42%
2023/12/29	6.2	17.71	0	0.00	17.70	6.2	1,970	0.31%
2023/12/28	12.1	17.79	6	18.01	17.80	6.1	1,971	0.31%
2023/12/27	8.2	17.91	14.1	17.78	17.95	-5.9	1,960	-0.30%
2023/12/26	34.2	17.60	3	17.52	17.65	31.2	1,958	1.59%
2023/12/25	14.3	17.83	0	0.00	17.85	14.3	2,004	0.71%
2023/12/22	10.8	17.80	13	17.89	17.70	-2.2	1,999	-0.11%
2023/12/21	37.9	18.08	11	18.25	17.95	26.9	1,973	1.36%
2023/12/20	40.1	18.38	2	18.43	18.40	38.1	1,930	1.97%
2023/12/19	11	18.21	5	18.24	18.30	6	1,911	0.31%
2023/12/18	19.1	18.43	5	18.50	18.40	14.1	1,868	0.75%
2023/12/15	27.7	18.22	46.2	18.36	18.30	-18.5	1,856	-1.00%
2023/12/14	26.6	18.09	25	18.17	18.05	1.6	1,757	0.09%
2023/12/13	13.2	17.97	37.5	18.15	18.10	-24.3	1,718	-1.41%
2023/12/12	52.4	17.93	21	18.02	17.95	31.4	1,675	1.88%
2023/12/11	302.6	18.01	11.1	17.96	17.95	291.5	1,651	17.65%	大買/鉅額交易
2023/12/08	22.1	17.89	64.1	17.81	17.75	-42	1,580	-2.66%
2023/12/07	39	17.57	48	17.56	17.55	-9	1,520	-0.59%
2023/12/06	1	17.30	13	17.43	17.35	-12	1,461	-0.82%
2023/12/05	4.1	17.25	58	17.23	17.30	-53.9	1,440	-3.74%
2023/12/04	31	17.26	53	17.47	17.20	-22	1,422	-1.55%
2023/12/01	4	16.85	3.6	16.83	16.95	0.4	1,341	0.03%
2023/11/30	0	0.00	1	16.65	16.75	-1	1,333	-0.08%
2023/11/29	0	16.95	2	16.90	16.85	-2	1,335	-0.15%
2023/11/28	11.1	17.00	22	16.96	16.90	-10.9	1,342	-0.81%
2023/11/27	1	16.90	1	16.95	16.80	0	1,321	0.00%
2023/11/24	1	16.75	6.4	16.70	16.75	-5.4	1,297	-0.42%
2023/11/22	0	0.00	17	16.65	16.75	-17	1,291	-1.32%
2023/11/21	2	16.60	14.2	16.81	16.70	-12.2	1,287	-0.95%
2023/11/20	0	0.00	12	16.50	16.60	-12	1,258	-0.95%
2023/11/17	0.1	16.40	3	16.42	16.40	-2.9	1,253	-0.23%
2023/11/16	22	16.30	0.1	16.30	16.35	21.9	1,274	1.72%
2023/11/15	18.3	16.22	0	0.00	16.30	18.3	1,279	1.43%
2023/11/14	3	16.17	0	0.00	16.15	3	1,292	0.23%
2023/11/13	11.1	16.37	0	0.00	16.25	11.1	1,297	0.86%
2023/11/10	10.1	16.45	1	16.45	16.45	9.1	1,289	0.71%
2023/11/09	14	16.47	102	16.65	16.45	-88	1,304	-6.75%	大賣/
2023/11/08	27	16.16	3	16.15	16.30	24	1,303	1.84%
2023/11/07	0	0.00	0	16.20	16.15	0	1,303	0.00%
2023/11/06	0	0.00	5.7	16.25	16.30	-5.7	1,310	-0.44%
2023/11/03	0.3	16.11	10	16.15	16.10	-9.7	1,304	-0.74%
2023/11/02	7	16.05	3	16.03	16.15	4	1,306	0.31%
2023/11/01	0	0.00	6	16.10	16.10	-6	1,294	-0.46%
2023/10/31	0	0.00	1.4	16.07	16.00	-1.4	1,294	-0.11%
2023/10/30	10.3	16.61	31	16.55	16.50	-20.7	1,281	-1.62%
2023/10/27	12	16.04	0	0.00	16.00	12	1,244	0.97%
2023/10/26	1	15.90	0	0.00	15.95	1	1,268	0.08%
2023/10/25	1	15.95	0	16.05	15.95	1	1,262	0.08%
2023/10/24	0	0.00	2.5	16.08	16.00	-2.5	1,262	-0.20%
2023/10/23	31	15.98	6.1	16.10	15.95	24.9	1,260	1.98%
2023/10/20	7.1	15.89	3.1	15.95	16.10	4	1,261	0.31%
2023/10/19	10.1	16.02	2	16.03	16.05	8.1	1,255	0.64%
2023/10/18	203.4	16.31	1	16.30	16.30	202.4	1,226	16.51%	大買/鉅額交易
2023/10/17	9.3	16.73	37	16.75	16.60	-27.7	1,113	-2.49%
2023/10/16	3.2	16.77	5	16.82	16.80	-1.8	1,109	-0.16%
2023/10/13	1	16.60	0	0.00	16.65	1	1,125	0.09%
2023/10/12	1	16.70	1	16.75	16.75	0	1,144	0.00%
2023/10/11	4.4	16.40	3	16.65	16.70	1.4	1,135	0.12%
2023/10/06	20.1	16.05	12	16.05	16.15	8.1	1,058	0.76%
2023/10/05	16	16.10	1	16.10	16.10	15	1,083	1.39%
2023/10/04	3	16.05	23	16.01	16.10	-20	1,109	-1.80%
2023/10/03	12.4	16.04	13	16.00	15.95	-0.6	1,108	-0.05%
2023/10/02	12.1	16.14	25.1	16.14	16.20	-13	1,101	-1.18%
2023/09/28	35.2	16.13	56.1	16.13	16.25	-20.9	1,101	-1.90%
2023/09/27	2.3	15.58	2	15.50	15.70	0.3	1,023	0.02%
2023/09/26	5	15.47	1	15.55	15.50	4	1,022	0.39%
2023/09/25	2	15.68	0	0.00	15.60	2	1,022	0.20%
2023/09/22	1.2	15.73	5	15.65	15.60	-3.8	1,023	-0.37%
2023/09/21	20	15.81	5	15.75	15.80	15	1,017	1.47%
2023/09/20	11.3	15.82	18	15.93	15.95	-6.8	1,005	-0.67%
2023/09/19	10	15.68	6	15.63	15.60	4	986	0.41%
2023/09/18	6	15.51	13	15.60	15.70	-7	988	-0.71%
2023/09/15	24	15.51	13.1	15.52	15.50	10.9	988	1.10%
2023/09/14	22.1	15.63	0	15.55	15.60	22.1	995	2.22%
2023/09/13	10	15.40	0	0.00	15.45	10	980	1.02%
2023/09/12	30	15.37	0	0.00	15.35	30	993	3.02%
2023/09/11	32	15.35	0	0.00	15.40	32	1,001	3.19%
2023/09/07	2	15.20	0.3	15.25	15.25	1.7	1,009	0.16%
2023/09/06	2	15.30	2	15.30	15.30	0	1,033	0.00%
2023/09/05	1.1	15.40	36	15.40	15.40	-34.9	1,048	-3.33%
2023/09/04	0	0.00	71	15.31	15.40	-71	1,054	-6.74%
2023/08/31	1	15.05	10	15.10	15.05	-9	1,026	-0.88%
2023/08/29	5.2	14.89	89	14.87	14.95	-83.8	1,030	-8.13%
2023/08/28	1	14.95	0	0.00	14.95	1	1,035	0.10%
2023/08/25	0	0.00	0	15.00	15.00	0	1,047	0.00%
2023/08/22	1	15.05	3	14.95	15.05	-2	1,085	-0.18%
2023/08/21	2	14.75	0	0.00	14.75	2	1,068	0.19%
2023/08/18	0	14.65	76	14.55	14.65	-76	1,067	-7.12%
2023/08/17	0	0.00	3	14.55	14.55	-3	1,051	-0.29%
2023/08/16	3	14.57	0	0.00	14.50	3	1,060	0.28%
2023/08/15	2.1	14.62	0	0.00	14.60	2.1	1,062	0.20%
2023/08/14	0	0.00	3	14.70	14.65	-3	1,047	-0.29%
2023/08/11	1	14.60	68.2	14.50	14.50	-67.2	1,027	-6.54%
2023/08/10	0	14.55	3	14.45	14.55	-3	1,035	-0.29%
2023/08/09	0	0.00	2	14.60	14.60	-2	1,052	-0.19%
2023/08/08	22	14.59	0	0.00	14.60	22	1,103	1.99%
2023/08/02	0	0.00	19	14.65	14.65	-19	1,153	-1.65%
2023/08/01	4	14.78	0	0.00	14.75	4	1,159	0.35%
2023/07/31	58	14.87	19	14.85	14.85	39	1,171	3.33%
2023/07/28	1	14.60	2	14.65	14.65	-1	1,175	-0.09%
2023/07/27	4	14.59	44.2	14.64	14.70	-40.2	1,199	-3.35%
2023/07/26	0	0.00	16	14.58	14.55	-16	1,229	-1.30%
2023/07/25	7	14.36	3	14.40	14.50	4	1,250	0.32%
2023/07/24	3	14.25	0	0.00	14.25	3	1,258	0.24%
2023/07/21	14.3	14.34	1	14.35	14.40	13.3	1,277	1.04%
2023/07/20	20.3	14.41	0.3	14.50	14.40	19.9	1,324	1.51%
2023/07/19	10.3	14.49	0	0.00	14.45	10.3	1,346	0.77%
2023/07/18	15.4	14.68	19	14.76	14.75	-3.6	1,345	-0.27%
2023/07/17	9.3	15.58	0	0.00	15.65	9.3	1,313	0.71%
2023/07/14	12.1	15.53	11	15.55	15.60	1.1	1,291	0.09%
2023/07/13	6	15.41	0.2	15.45	15.40	5.8	1,295	0.45%
2023/07/12	8.2	15.43	0	0.00	15.45	8.2	1,299	0.63%
2023/07/11	12.4	15.61	0	0.00	15.65	12.4	1,310	0.95%
2023/07/10	0	0.00	15.7	15.80	15.80	-15.7	1,327	-1.18%
2023/07/07	63	15.85	0.3	15.85	15.90	62.7	1,340	4.68%
2023/07/06	1	15.85	32	15.90	15.90	-31	1,361	-2.28%
2023/07/05	71	15.95	4	15.91	15.95	67	1,354	4.95%
2023/07/04	0.3	15.87	33	15.90	15.90	-32.7	1,365	-2.40%
2023/07/03	4	15.85	0	0.00	15.85	4	1,396	0.29%
2023/06/30	141	15.78	23	15.75	15.80	118	1,407	8.39%	大買/鉅額交易
2023/06/29	4.1	15.80	2	15.80	15.80	2.1	1,433	0.15%
2023/06/27	32	15.71	0	0.00	15.70	32	1,472	2.17%
2023/06/26	0	15.95	0	15.95	15.90	0	1,503	0.00%
2023/06/21	8.1	15.88	39	15.85	15.95	-30.9	1,528	-2.02%
2023/06/20	3	15.95	1	16.00	15.95	2	1,554	0.13%
2023/06/19	0	0.00	6	16.15	16.10	-6	1,683	-0.36%
2023/06/16	3	16.02	0	0.00	16.05	3	1,725	0.17%
2023/06/15	3	16.10	1	16.05	16.15	2	1,762	0.11%
2023/06/14	6	16.10	0	0.00	16.15	6	1,784	0.34%
2023/06/12	0	0.00	2	16.00	15.95	-2	1,863	-0.11%
2023/06/09	3	16.10	10.1	16.10	16.05	-7.1	1,837	-0.39%
2023/06/07	2	16.30	0.3	16.30	16.30	1.7	1,817	0.09%
2023/06/06	0	16.15	3	16.25	16.25	-3	1,816	-0.17%
2023/06/05	0	0.00	2	16.20	16.20	-2	1,817	-0.11%
2023/06/02	3	16.05	0	0.00	16.10	3	1,818	0.16%
2023/06/01	0	0.00	0.3	16.08	16.15	-0.3	1,827	-0.02%
2023/05/31	5	16.00	1.5	16.02	15.95	3.5	1,826	0.19%
2023/05/30	9	16.06	0	0.00	16.10	9	1,812	0.50%
2023/05/29	1	16.10	2	16.20	16.15	-1	1,800	-0.06%
2023/05/26	12	16.22	1	16.15	16.20	11	1,793	0.61%
2023/05/25	1	16.50	1	16.55	16.45	0	1,776	0.00%
2023/05/24	0	0.00	10	16.55	16.65	-10	1,764	-0.57%
2023/05/23	2	16.58	1	16.60	16.60	1	1,761	0.06%
2023/05/22	13	16.48	1	16.55	16.55	12	1,764	0.68%
2023/05/19	5	16.58	0	0.00	16.55	5	1,747	0.29%
2023/05/18	3	16.63	43	16.62	16.70	-40	1,739	-2.30%
2023/05/17	0	0.00	45	16.60	16.65	-45	1,732	-2.60%
2023/05/16	26	16.50	5	16.50	16.55	21	1,726	1.22%
2023/05/15	96	16.42	12	16.44	16.45	84	1,716	4.89%
2023/05/12	32	16.75	7	16.92	16.70	25	1,691	1.48%
2023/05/11	15	16.71	0	0.00	16.75	15	1,640	0.91%
2023/05/10	3	16.95	12	16.99	17.00	-9	1,609	-0.56%
2023/05/09	10.4	16.89	90	16.91	17.00	-79.6	1,602	-4.97%
2023/05/08	6	17.01	3.1	17.05	17.00	2.9	1,588	0.18%
2023/05/05	10.4	16.85	6	16.83	16.90	4.4	1,575	0.28%
2023/05/04	11	16.90	17	16.90	16.85	-6	1,559	-0.38%
2023/05/03	5	17.19	16	17.10	17.05	-11	1,532	-0.72%
2023/05/02	1	17.30	113.5	17.26	17.30	-112.5	1,508	-7.46%	大賣/鉅額交易
2023/04/28	0	0.00	111	17.11	17.15	-111	1,473	-7.53%	大賣/鉅額交易
2023/04/27	9.1	17.07	0	17.05	17.05	9.1	1,448	0.63%
2023/04/26	0	0.00	148.2	17.05	17.10	-148.2	1,433	-10.33%	大賣/鉅額交易
2023/04/25	40	17.12	46.4	17.08	16.90	-6.4	1,402	-0.46%
2023/04/24	26	16.77	13	16.79	16.90	13	1,346	0.97%
2023/04/21	13	16.41	19	16.52	16.60	-6	1,326	-0.45%
2023/04/20	26	16.53	20.1	16.53	16.55	5.9	1,305	0.45%
2023/04/19	1	16.60	32	16.62	16.60	-31	1,286	-2.41%
2023/04/18	3	16.67	2.1	16.72	16.65	0.9	1,268	0.07%
2023/04/17	0.1	16.80	17	16.80	16.85	-16.9	1,248	-1.35%
2023/04/14	4.1	16.90	94.3	16.80	16.80	-90.2	1,228	-7.34%
2023/04/13	1	16.60	104.8	16.60	16.65	-103.8	1,183	-8.77%	大賣/鉅額交易
2023/04/12	4.2	16.44	115	16.45	16.50	-110.8	1,135	-9.75%	大賣/鉅額交易
2023/04/11	52	16.47	87	16.49	16.50	-35	1,116	-3.13%
2023/04/10	10	16.43	58	16.46	16.40	-48	1,091	-4.40%
2023/04/07	2	16.45	40	16.51	16.55	-38	1,075	-3.53%
2023/04/06	3	16.40	49	16.39	16.50	-46	1,058	-4.35%
2023/03/31	10	16.33	48	16.33	16.40	-38	1,023	-3.71%
2023/03/30	13	16.33	46	16.38	16.30	-33	1,007	-3.27%
2023/03/29	4	16.21	3	16.40	16.25	1	978	0.10%
2023/03/28	0.2	16.30	142	16.39	16.25	-141.8	963	-14.72%	大賣/鉅額交易
2023/03/27	1.2	16.27	86	16.44	16.40	-84.8	938	-9.04%
2023/03/24	93	16.10	0	0.00	16.10	93	884	10.51%
2023/03/23	327	16.34	40.1	16.37	16.25	286.9	857	33.46%	大買/鉅額交易
2023/03/22	19.4	16.39	45	16.43	16.25	-25.7	821	-3.12%
2023/03/21	10	15.90	29	15.99	15.90	-19	671	-2.83%
2023/03/20	0.2	15.75	1	15.80	15.90	-0.8	628	-0.13%
2023/03/17	10	15.30	0.5	15.40	15.40	9.5	567	1.68%
2023/03/16	19	15.37	5	15.47	15.15	14	537	2.60%
2023/03/15	1	14.90	0	0.00	14.85	1	450	0.22%
2023/03/14	1	14.85	7	14.85	14.85	-6	455	-1.32%
2023/03/13	2	14.83	5	14.80	14.85	-3	465	-0.64%
2023/03/10	5	14.81	18	14.81	14.80	-13	471	-2.76%
2023/03/09	10	15.05	0	0.00	15.05	10	482	2.07%
2023/03/08	1	15.05	20	15.05	15.05	-19	491	-3.87%
2023/03/07	1	15.10	10	15.25	15.20	-9	493	-1.82%
2023/03/06	38.1	15.15	1	15.20	15.15	37.1	490	7.56%
2023/03/03	7	14.92	0	0.00	14.90	7	472	1.48%
2023/03/02	4	14.80	0	0.00	14.85	4	480	0.83%
2023/03/01	0	14.85	0	0.00	14.75	0	479	0.00%
2023/02/24	0	14.80	0	0.00	14.75	0	477	0.00%
2023/02/23	0	14.73	0	0.00	14.80	0	477	0.00%
2023/02/22	0	0.00	14	14.60	14.70	-14	469	-2.98%
2023/02/21	14	14.75	3	14.70	14.70	11	470	2.34%
2023/02/20	2	14.70	0	0.00	14.75	2	474	0.42%
2023/02/17	0	14.50	12	14.51	14.60	-12	488	-2.46%
2023/02/16	0	0.00	2	14.55	14.55	-2	500	-0.40%
2023/02/15	0	14.70	0	0.00	14.50	0	512	0.00%
2023/02/14	3	14.52	3	14.60	14.60	0	513	0.00%
2023/02/13	3	14.50	3	14.50	14.50	0	513	0.00%
2023/02/10	6	14.60	2	14.55	14.55	4	511	0.78%
2023/02/09	0	14.70	4	14.65	14.70	-4	510	-0.78%
2023/02/08	0	14.70	0	0.00	14.70	0	511	0.00%
2023/02/07	1	14.65	0	0.00	14.65	1	512	0.20%
2023/02/06	4	14.74	5	14.70	14.70	-1	513	-0.19%
2023/02/03	1	14.65	0	0.00	14.65	1	512	0.20%
2023/02/02	2	14.63	0	0.00	14.70	2	511	0.39%
2023/02/01	10	14.66	2	14.70	14.65	8	506	1.58%
2023/01/31	0	14.60	0	0.00	14.60	0	507	0.00%
2023/01/30	3	14.55	3	14.55	14.50	0	507	0.00%
2023/01/17	0	14.55	0	0.00	14.40	0	506	0.00%
2023/01/16	0	14.40	0	0.00	14.45	0	511	0.00%
2023/01/12	0	14.55	0	0.00	14.50	0	575	0.00%
2023/01/11	3	14.45	0	0.00	14.45	3	577	0.52%
2023/01/09	5	14.45	1	14.45	14.50	4	571	0.70%
2023/01/05	8	14.40	1	14.45	14.40	7	587	1.19%
2023/01/04	0	0.00	11	14.40	14.45	-11	593	-1.85%
2023/01/03	1	14.30	1	14.40	14.40	0	601	0.00%
2022/12/30	0	0.00	3	14.35	14.40	-3	601	-0.50%
2022/12/29	5	14.17	1	14.25	14.25	4	603	0.66%
2022/12/28	7	14.38	6	14.40	14.40	1	599	0.17%
2022/12/26	0	0.00	0	14.35	14.40	0	601	0.00%
2022/12/22	0	0.00	0.7	14.45	14.45	-0.7	604	-0.11%
2022/12/21	0	0.00	4	14.41	14.40	-4	614	-0.65%
2022/12/20	1	14.35	0	0.00	14.25	1	614	0.16%
2022/12/19	28	14.55	32	14.50	14.45	-4	618	-0.65%
2022/12/16	3	14.55	13	14.57	14.55	-10	618	-1.62%
2022/12/15	5	14.74	8	14.75	14.75	-3	618	-0.49%
2022/12/14	11	14.74	0	0.00	14.70	11	617	1.78%
2022/12/12	48	14.81	28	14.75	14.75	20	617	3.24%
2022/12/09	0	14.90	0	0.00	14.90	0	615	0.00%
2022/12/08	6	14.80	0	0.00	14.75	6	621	0.97%
2022/12/07	0	0.00	1	14.80	14.85	-1	633	-0.16%
2022/12/06	3	14.80	50	14.95	14.80	-47	657	-7.15%
2022/12/05	26	15.10	27	15.10	15.00	-1	670	-0.15%
2022/12/02	1	14.90	0.1	15.00	15.10	0.9	663	0.14%
2022/12/01	4	14.90	6	14.96	14.90	-2	659	-0.30%
2022/11/30	9	14.81	3	14.75	14.85	6	653	0.92%
2022/11/29	1	14.65	2	14.65	14.65	-1	643	-0.16%
2022/11/28	0	0.00	8	14.45	14.55	-8	637	-1.25%
2022/11/25	0	0.00	10	14.50	14.50	-10	637	-1.57%
2022/11/24	3	14.40	6.2	14.48	14.55	-3.2	636	-0.50%
2022/11/23	9	14.35	1	14.35	14.40	8	623	1.28%
2022/11/21	55	14.34	0	0.00	14.30	55	627	8.76%
2022/11/18	2	14.35	2	14.35	14.25	0	625	0.00%
2022/11/16	30	14.27	20	14.20	14.20	10	626	1.60%
2022/11/15	0.1	14.35	2	14.15	14.30	-1.9	626	-0.30%
2022/11/11	3	13.80	1	13.70	13.70	2	606	0.33%
2022/11/10	0	0.00	16	13.40	13.45	-16	600	-2.66%
2022/11/09	1	13.35	21.6	13.39	13.40	-20.6	605	-3.40%
2022/11/07	2	13.40	0	0.00	13.40	2	638	0.31%
2022/11/04	0	13.45	0	0.00	13.30	0	642	0.00%
2022/11/03	0	0.00	13	13.25	13.30	-13	652	-1.99%
2022/11/02	28	13.15	58	13.23	13.25	-30	650	-4.61%
2022/11/01	0	13.25	23.1	13.00	13.15	-23.1	648	-3.56%
2022/10/31	29	13.01	3	13.03	12.95	26	649	4.00%
2022/10/28	1	12.95	20	13.00	12.95	-19	657	-2.89%
2022/10/27	56.2	12.98	6	13.10	13.10	50.2	658	7.62%
2022/10/26	15	13.13	1	13.10	13.05	14	653	2.14%
2022/10/25	27	13.39	26	13.25	13.10	1	654	0.15%
2022/10/24	2	13.45	0	0.00	13.25	2	652	0.31%
2022/10/21	0	0.00	3	13.42	13.50	-3	646	-0.46%
2022/10/20	14	12.97	18	13.13	13.10	-4	639	-0.62%
2022/10/19	7	13.50	0	0.00	13.50	7	581	1.20%
2022/10/14	1	13.60	0	0.00	13.70	1	581	0.17%
2022/10/13	1	13.40	0	0.00	13.40	1	584	0.17%
2022/10/12	0	0.00	3	13.75	13.75	-3	583	-0.51%
2022/10/11	5	13.65	0	0.00	13.65	5	584	0.86%
2022/10/07	0	0.00	1	14.00	14.00	-1	594	-0.17%
2022/10/04	1	14.05	30	13.95	13.95	-29	639	-4.54%
2022/10/03	0	0.00	27	13.95	13.90	-27	643	-4.19%
2022/09/30	1	13.90	0	0.00	13.95	1	646	0.15%
2022/09/29	0	0.00	63	13.88	13.95	-63	655	-9.61%
2022/09/28	37	14.15	22	14.15	13.85	15	657	2.28%
2022/09/27	5	14.15	0	0.00	14.20	5	648	0.77%
2022/09/26	0	14.05	0	0.00	14.05	0	651	0.00%
2022/09/23	0	14.50	0.2	14.50	14.35	-0.2	655	-0.03%
2022/09/22	0	0.00	6	14.45	14.50	-6	661	-0.91%
2022/09/21	30	14.60	1	14.55	14.55	29	655	4.43%
2022/09/19	0	0.00	1	14.55	14.55	-1	654	-0.15%
2022/09/16	0	0.00	9	14.54	14.50	-9	653	-1.38%
2022/09/15	10	14.60	0.9	14.55	14.60	9.1	652	1.40%
2022/09/14	5	14.35	8.1	14.39	14.40	-3.1	649	-0.48%
2022/09/13	16	14.30	0	0.00	14.45	16	637	2.51%
2022/09/12	22	14.25	1	14.25	14.25	21	617	3.40%
2022/09/08	0	14.15	1	14.10	14.15	-1	606	-0.16%
2022/09/07	0	0.00	7	13.94	13.90	-7	609	-1.15%
2022/09/02	3	14.10	0.1	14.15	14.10	2.9	623	0.46%
2022/09/01	0	14.10	11.9	14.05	14.05	-11.9	637	-1.86%
2022/08/31	30.2	14.20	0	0.00	14.15	30.2	646	4.67%
2022/08/30	3	14.10	3	14.08	14.10	0	663	0.00%
2022/08/29	1	14.05	5	14.01	14.05	-4	674	-0.59%
2022/08/25	8	14.30	0	0.00	14.20	8	698	1.15%
2022/08/24	1	14.25	2	14.23	14.20	-1	719	-0.14%
2022/08/23	2	14.25	2.6	14.18	14.20	-0.6	733	-0.08%
2022/08/22	5	14.22	2	14.18	14.25	3	742	0.40%
2022/08/19	0	14.15	1	14.10	14.15	-1	740	-0.13%
2022/08/18	0	14.10	2	14.10	14.10	-2	738	-0.27%
2022/08/17	5.1	14.13	0	0.00	14.10	5.1	739	0.68%
2022/08/16	0	14.25	0	0.00	14.10	0	735	0.00%
2022/08/12	5	14.30	0	0.00	14.30	5	717	0.70%
2022/08/11	1	14.35	2	14.30	14.30	-1	707	-0.14%
2022/08/10	1.2	14.34	7	14.24	14.30	-5.8	721	-0.81%
2022/08/09	6	14.07	0	0.00	14.05	6	721	0.83%
2022/08/05	4	14.00	7	13.95	13.95	-3	748	-0.40%
2022/08/04	2	13.90	8	13.78	13.85	-6	769	-0.78%
2022/08/02	0.1	14.00	1	13.90	13.95	-0.9	781	-0.12%
2022/08/01	0	0.00	2	13.98	14.05	-2	794	-0.25%
2022/07/29	1	14.05	3	14.00	14.00	-2	800	-0.25%
2022/07/28	0.1	14.00	1	14.00	13.95	-0.9	805	-0.11%
2022/07/27	1	14.00	0	0.00	13.95	1	808	0.12%
2022/07/26	2	13.98	0	0.00	13.95	2	813	0.25%
2022/07/25	0	0.00	2	13.98	14.00	-2	816	-0.24%
2022/07/22	1	13.95	2	13.93	13.95	-1	819	-0.12%
2022/07/21	1	13.90	0	0.00	13.95	1	834	0.12%
2022/07/20	2	13.98	2	13.98	13.85	0	848	0.00%
2022/07/19	7	13.85	0	0.00	13.95	7	862	0.81%
2022/07/18	3	13.75	3	13.73	13.85	0	877	0.00%
2022/07/15	0	14.00	3	13.77	13.70	-3	882	-0.34%
2022/07/14	1	14.80	2	14.78	14.85	-1	895	-0.11%
2022/07/13	1	14.85	3	14.70	14.80	-2	881	-0.23%
2022/07/12	7	14.26	7	14.35	14.45	0	891	0.00%
2022/07/11	3	14.50	0	0.00	14.70	3	932	0.32%
2022/07/08	1	14.65	5	14.58	14.60	-4	940	-0.43%
2022/07/07	2.1	14.57	13	14.49	14.55	-10.9	941	-1.16%
2022/07/06	0	0.00	2	14.50	14.50	-2	935	-0.21%
2022/07/05	1.5	14.75	0	0.00	14.75	1.5	937	0.16%
2022/07/04	2	14.68	1	14.70	14.55	1	943	0.11%
2022/07/01	20	14.57	1	14.45	14.50	19	961	1.98%
2022/06/30	1	14.90	2	14.95	14.95	-1	975	-0.10%
2022/06/29	3	15.25	1	15.15	15.15	2	987	0.20%
2022/06/28	0	15.30	4	15.25	15.25	-4	1,004	-0.40%
2022/06/27	9.1	15.35	0	0.00	15.30	9.1	1,017	0.89%
2022/06/24	16.1	15.23	6	15.20	15.20	10.1	1,048	0.96%
2022/06/23	6.1	15.05	0	0.00	15.00	6.1	1,103	0.55%
2022/06/22	0	15.05	0	0.00	15.00	0	1,101	0.00%
2022/06/21	1	15.30	0	0.00	15.35	1	1,096	0.09%
2022/06/20	1	15.10	0	0.00	15.00	1	1,100	0.09%
2022/06/17	10	15.30	0	0.00	15.30	10	1,098	0.91%
2022/06/16	3	15.43	0	0.00	15.40	3	1,104	0.27%
2022/06/15	0	0.00	2.1	15.65	15.65	-2.1	1,101	-0.19%
2022/06/14	1	15.60	0	0.00	15.60	1	1,113	0.09%
2022/06/13	0	15.80	1.3	15.66	15.65	-1.3	1,110	-0.12%
2022/06/10	11	15.88	0	0.00	15.90	11	1,096	1.00%
2022/06/09	1	15.90	0	0.00	16.00	1	1,086	0.09%
2022/06/08	17	15.92	0	0.00	15.95	17	1,083	1.57%
2022/06/07	13	15.89	0	0.00	15.90	13	1,068	1.22%
2022/06/06	10	15.90	4	15.90	15.90	6	1,062	0.56%
2022/06/02	10	15.90	0	0.00	15.95	10	1,083	0.92%
2022/06/01	16	16.02	0	0.00	16.00	16	1,086	1.47%
2022/05/31	3	15.85	0	0.00	15.85	3	1,073	0.28%
2022/05/30	14	15.73	13	15.68	15.75	1	1,059	0.09%
2022/05/27	9	15.70	8.6	15.59	15.60	0.4	1,051	0.04%
2022/05/26	13.2	15.65	0	0.00	15.60	13.2	1,052	1.25%
2022/05/25	0	0.00	1	15.60	15.65	-1	1,064	-0.09%
2022/05/24	12	15.44	0	0.00	15.40	12	1,079	1.11%
2022/05/23	0.4	15.50	0	0.00	15.45	0.4	1,079	0.04%
2022/05/20	1	15.50	0.1	15.45	15.35	0.9	1,093	0.08%
2022/05/19	11	15.30	0	0.00	15.35	11	1,104	1.00%
2022/05/18	0	0.00	2	15.60	15.60	-2	1,100	-0.18%
2022/05/17	1	15.15	0	0.00	15.35	1	1,085	0.09%
2022/05/16	5	14.92	14.9	14.91	15.15	-9.9	1,079	-0.92%
2022/05/13	17	14.73	4	14.66	14.85	13	1,067	1.22%
2022/05/12	7	14.29	0	0.00	14.10	7	1,067	0.66%
2022/05/11	1	14.65	0	0.00	14.70	1	1,051	0.10%
2022/05/10	3	14.75	0	14.85	14.90	3	1,048	0.29%
2022/05/09	3	14.93	10	15.05	14.90	-7	1,042	-0.67%
2022/05/06	8	15.24	4	15.21	15.20	4	1,032	0.39%
2022/05/05	0	0.00	2	15.45	15.35	-2	1,029	-0.20%
2022/05/03	2	15.35	0	0.00	15.30	2	1,054	0.19%
2022/04/29	0	0.00	1	15.40	15.35	-1	1,058	-0.09%
2022/04/28	7	15.41	7	15.45	15.45	0	1,068	0.00%
2022/04/27	13	15.30	2	15.30	15.30	11	1,066	1.03%
2022/04/26	2	15.60	4	15.65	15.65	-2	1,050	-0.19%
2022/04/25	10	15.80	17	15.64	15.60	-7	1,037	-0.68%
2022/04/22	0	0.00	13	15.92	16.10	-13	1,019	-1.28%
2022/04/21	35	16.24	2	16.20	16.05	33	1,018	3.24%
2022/04/20	3	16.23	2.1	16.14	16.30	0.9	1,018	0.09%
2022/04/19	0	0.00	0.1	15.95	15.95	-0.1	996	-0.01%
2022/04/18	10	16.10	0	16.10	15.95	10	990	1.01%
2022/04/15	3.1	16.03	2	15.88	16.15	1.1	972	0.12%
2022/04/14	20	15.75	1	15.75	15.80	19	936	2.03%
2022/04/13	1	15.65	0.3	15.60	15.65	0.7	927	0.08%
2022/04/12	1	15.40	1	15.45	15.55	0	926	0.00%
2022/04/11	2	15.55	0	0.00	15.50	2	929	0.22%
2022/04/08	0	15.68	24.6	15.70	15.70	-24.6	928	-2.65%
2022/04/07	0	15.70	0	0.00	15.50	0	924	0.00%
2022/04/06	0	15.63	14.3	15.70	15.80	-14.2	909	-1.57%
2022/04/01	0.3	15.55	1	15.50	15.60	-0.7	895	-0.08%
2022/03/31	15	15.50	0	0.00	15.45	15	899	1.67%
2022/03/30	0	15.60	1	15.65	15.60	-1	888	-0.11%
2022/03/29	17.3	15.64	3	15.68	15.55	14.3	883	1.61%
2022/03/28	7	15.38	6.1	15.53	15.55	0.9	871	0.10%
2022/03/24	0	0.00	0.3	15.29	15.25	-0.3	823	-0.03%
2022/03/23	2	15.33	0.1	15.35	15.35	1.9	830	0.23%
2022/03/22	0	0.00	0.1	15.30	15.35	-0.1	838	-0.01%
2022/03/21	0.2	15.30	0	0.00	15.20	0.2	834	0.03%
2022/03/18	0.5	15.00	0.6	15.00	15.10	-0.1	830	-0.01%
2022/03/17	0	14.95	0	0.00	15.10	0	833	0.00%
2022/03/15	0	14.80	0	0.00	14.80	0	833	0.00%
2022/03/14	0	0.00	3	14.82	14.85	-3	852	-0.35%
2022/03/11	2	14.60	0	0.00	14.65	2	851	0.23%
2022/03/10	0	14.85	2	14.80	14.85	-2	851	-0.23%
2022/03/09	0	14.75	0	0.00	14.60	0	854	0.00%
2022/03/08	4.1	14.57	1	14.70	14.50	3.1	856	0.36%
2022/03/07	20.1	14.80	1	14.90	14.80	19.1	833	2.29%
2022/03/04	19	15.05	0	0.00	15.05	19	819	2.32%
2022/03/02	0	14.90	3.2	14.95	15.05	-3.2	855	-0.37%
2022/03/01	4	14.96	0	15.00	14.95	4	859	0.46%
2022/02/25	1	14.80	4	14.89	14.85	-3	871	-0.34%
2022/02/24	3.1	14.89	2	14.85	14.85	1.1	869	0.12%
2022/02/23	0.1	15.15	0	0.00	15.10	0.1	856	0.01%
2022/02/22	5.1	15.01	7.1	15.08	15.10	-2	869	-0.23%
2022/02/21	0	0.00	4	15.13	15.25	-4	876	-0.46%
2022/02/17	0	0.00	19	15.00	15.00	-19	913	-2.08%
2022/02/16	8	15.09	1	15.00	15.00	7	936	0.75%
2022/02/14	2	15.00	2	15.10	15.00	0	990	0.00%
2022/02/11	0.1	15.15	18.8	15.15	15.15	-18.8	988	-1.90%
2022/02/09	0	0.00	1	15.25	15.15	-1	1,025	-0.10%
2022/02/08	0.1	15.10	0	0.00	15.25	0.1	1,028	0.01%
2022/02/07	3	15.00	1	15.15	15.15	2	1,035	0.19%
2022/01/26	2	14.85	5	14.95	14.85	-3	1,036	-0.29%
2022/01/25	9	14.92	9	14.93	14.85	0	1,044	0.00%
2022/01/24	1	14.90	3	14.95	15.00	-2	1,031	-0.19%
2022/01/21	1	15.05	2	15.10	15.05	-1	1,031	-0.10%
2022/01/20	0	0.00	2	15.15	15.15	-2	1,033	-0.19%
2022/01/17	0	0.00	2	15.20	15.20	-2	1,054	-0.19%
2022/01/14	3	15.15	1	15.40	15.20	2	1,056	0.19%
2022/01/12	1	15.25	0	0.00	15.20	1	1,081	0.09%
2022/01/11	7	15.19	2	15.18	15.15	5	1,083	0.46%
2022/01/10	0	15.15	1	15.20	15.20	-1	1,091	-0.09%
2022/01/07	14	15.24	0	0.00	15.15	14	1,095	1.28%
2022/01/06	1	15.30	1	15.40	15.30	0	1,083	0.00%
2022/01/05	1	15.30	0	0.00	15.35	1	1,094	0.09%
2022/01/04	21	15.35	119	15.32	15.35	-98	1,100	-8.90%	大賣/
2021/12/29	0	15.40	0	0.00	15.45	0	1,109	0.00%
2021/12/28	18	15.40	0	0.00	15.40	18	1,110	1.62%
2021/12/27	1	15.45	1	15.45	15.45	0	1,148	0.00%
2021/12/22	0	0.00	2	15.33	15.30	-2	1,202	-0.17%
2021/12/20	0	0.00	3	15.08	15.10	-3	1,202	-0.25%
2021/12/17	0	0.00	1	15.05	15.00	-1	1,207	-0.08%
2021/12/16	0	0.00	6	15.02	15.00	-6	1,214	-0.49%
2021/12/14	0	0.00	1	15.00	15.00	-1	1,275	-0.08%
2021/12/13	0	0.00	1	15.10	15.10	-1	1,352	-0.07%
2021/12/10	1	15.05	0	0.00	15.05	1	1,361	0.07%
2021/12/09	0	15.05	0	0.00	15.10	0	1,359	0.00%
2021/12/06	0	0.00	153	14.97	14.95	-153	1,356	-11.28%	大賣/鉅額交易
2021/12/01	1	15.00	0	0.00	15.15	1	1,431	0.07%
2021/11/29	0.5	15.00	277.7	14.94	15.00	-277.2	1,483	-18.68%	大賣/鉅額交易
2021/11/26	2	15.05	5	15.05	15.10	-3	1,478	-0.20%
2021/11/23	0	0.00	18	15.15	15.15	-18	1,515	-1.19%
2021/11/22	0	0.00	18	15.20	15.20	-18	1,521	-1.18%
2021/11/18	0	0.00	5	15.30	15.30	-5	1,526	-0.33%
2021/11/17	11	15.15	0	0.00	15.15	11	1,522	0.72%
2021/11/16	0	0.00	364.4	15.17	15.15	-364.4	1,518	-23.99%	大賣/鉅額交易
2021/11/15	6.1	15.21	3	15.27	15.20	3.1	1,513	0.21%
2021/11/12	0.4	15.35	10	15.40	15.40	-9.6	1,521	-0.63%
2021/11/11	28	15.25	69	15.27	15.35	-41	1,525	-2.69%
2021/11/10	0	15.55	1	15.55	15.55	-1	1,536	-0.06%
2021/11/09	19	15.61	5	15.57	15.60	14	1,561	0.90%
2021/11/08	19	15.39	6	15.34	15.40	13	1,564	0.83%
2021/11/05	4	15.25	0	0.00	15.30	4	1,592	0.25%
2021/11/04	6.4	15.30	11	15.40	15.30	-4.6	1,617	-0.29%
2021/11/02	11	15.15	24	15.15	15.10	-13	1,725	-0.75%
2021/11/01	1	15.15	20.4	15.25	15.25	-19.4	1,744	-1.11%
2021/10/29	4	15.15	6	15.19	15.20	-2	1,766	-0.11%
2021/10/27	6	15.19	0	0.00	15.20	6	1,792	0.33%
2021/10/26	1	15.25	23	15.30	15.30	-22	1,819	-1.21%
2021/10/25	0	0.00	1	15.25	15.35	-1	1,844	-0.05%
2021/10/22	1	15.30	1	15.30	15.25	0	1,898	0.00%
2021/10/21	0	0.00	5	15.45	15.35	-5	1,984	-0.25%
2021/10/20	5	15.25	1	15.25	15.25	4	2,042	0.20%
2021/10/19	1	15.40	3	15.35	15.40	-2	2,112	-0.09%
2021/10/18	0	0.00	1	15.30	15.30	-1	2,238	-0.04%
2021/10/15	1	15.15	0	0.00	15.15	1	2,351	0.04%
2021/10/14	106	15.10	0	0.00	15.05	106	2,494	4.25%	大買/鉅額交易
2021/10/13	1	14.95	0	0.00	14.95	1	2,661	0.04%
2021/10/12	2	15.15	0	0.00	15.10	2	2,736	0.07%
2021/10/08	4	15.26	0	0.00	15.20	4	2,824	0.14%
2021/10/07	1	15.50	2	15.45	15.40	-1	2,862	-0.03%
2021/10/06	2	15.33	0	0.00	15.25	2	2,966	0.07%
2021/10/05	0	0.00	2	15.05	15.35	-2	3,068	-0.07%
2021/10/04	3	15.08	0	0.00	15.10	3	3,122	0.10%
2021/10/01	3	15.50	0	0.00	15.50	3	3,162	0.09%
2021/09/27	0	0.00	7	15.74	15.75	-7	3,986	-0.18%
2021/09/24	1	15.55	0	0.00	15.55	1	4,847	0.02%
2021/09/23	2	15.35	0	0.00	15.35	2	4,994	0.04%
2021/09/22	3	15.42	0	0.00	15.35	3	5,044	0.06%
2021/09/17	4	15.76	3	15.75	15.75	1	5,081	0.02%
2021/09/16	3	15.97	0	0.00	16.00	3	5,071	0.06%
2021/09/14	0	0.00	11	16.25	16.25	-11	5,085	-0.22%
2021/09/10	3	16.17	0	0.00	16.20	3	5,171	0.06%
2021/09/09	2	16.00	0	0.00	16.15	2	5,214	0.04%
2021/09/08	6	16.10	24	15.94	15.95	-18	5,251	-0.34%
2021/09/07	10	16.36	4	16.40	16.35	6	5,292	0.11%
2021/09/06	2	16.55	0	0.00	16.55	2	5,301	0.04%
2021/09/03	0	0.00	3	17.60	17.55	-3	5,311	-0.06%
2021/09/02	4	17.51	16	17.44	17.45	-12	5,350	-0.22%
2021/09/01	1	17.60	1	17.70	17.70	0	5,425	0.00%
2021/08/31	1	17.55	0	0.00	17.70	1	5,483	0.02%
2021/08/30	0	0.00	7	17.50	17.50	-7	5,674	-0.12%
2021/08/25	0	0.00	40	17.12	17.15	-40	6,183	-0.65%
2021/08/23	0	0.00	10	17.15	17.15	-10	6,343	-0.16%
2021/08/20	6	16.88	15	16.80	16.80	-9	6,488	-0.14%
2021/08/19	1	17.00	15	16.80	16.80	-14	6,780	-0.21%
2021/08/18	2	16.75	0	0.00	17.20	2	6,992	0.03%
2021/08/17	142	17.15	15	17.10	17.05	127	7,044	1.80%	大買/鉅額交易
2021/08/16	10	17.06	177	17.25	17.05	-167	7,084	-2.36%	大賣/鉅額交易
2021/08/13	8	17.60	7	17.60	17.60	1	7,073	0.01%
2021/08/12	0	0.00	3	17.60	17.80	-3	7,082	-0.04%
2021/08/11	0	0.00	90	17.62	17.50	-90	7,102	-1.27%
2021/08/10	2	17.55	0	0.00	17.50	2	7,176	0.03%
2021/08/09	18	17.78	0	0.00	17.75	18	7,302	0.25%
2021/08/05	0	0.00	5	17.45	17.25	-5	7,543	-0.07%
2021/08/04	5	17.40	0	0.00	17.45	5	7,708	0.06%
2021/08/03	5	17.35	2	17.33	17.45	3	7,799	0.04%
2021/07/30	0	0.00	14	17.05	17.10	-14	7,909	-0.18%
2021/07/28	1	17.15	18	16.95	17.15	-17	8,027	-0.21%
2021/07/27	118	17.42	33.4	17.44	17.40	84.6	8,175	1.03%	大買/
2021/07/26	10	17.93	38	17.82	17.85	-28	8,247	-0.34%
2021/07/23	5	18.31	23	18.22	18.20	-18	8,275	-0.22%
2021/07/22	61	19.05	0	0.00	19.00	61	8,483	0.72%
2021/07/21	10	19.20	0	0.00	19.20	10	8,541	0.12%
2021/07/20	20.4	20.00	40	19.83	19.65	-19.7	8,659	-0.23%
2021/07/19	7	19.90	400	19.68	19.90	-393	8,891	-4.42%	大賣/鉅額交易
2021/07/16	0	0.00	58	19.55	19.50	-58	9,605	-0.60%
2021/07/15	11	19.48	260	19.48	19.50	-249	9,694	-2.57%	大賣/鉅額交易
2021/07/14	10	19.10	0	0.00	19.15	10	9,900	0.10%
2021/07/13	1	19.45	46	19.35	19.20	-45	10,366	-0.43%
2021/07/12	113	19.48	93	19.42	19.50	20	10,358	0.19%	大買/
2021/07/09	1	19.35	6	19.07	19.15	-5	10,349	-0.05%
2021/07/08	184	19.20	0	0.00	19.15	184	10,350	1.78%	大買/鉅額交易
2021/07/07	10	19.03	0	0.00	18.90	10	10,331	0.10%
2021/07/06	8	19.11	0	0.00	19.05	8	10,398	0.08%
2021/07/05	4	19.25	145	19.10	19.25	-141	10,385	-1.36%	大賣/鉅額交易
2021/07/02	166	20.06	90	19.52	19.15	76	10,295	0.74%	大買/
2021/07/01	196.1	19.90	148	20.10	19.90	48.1	9,704	0.50%	大買/大賣/
2021/06/30	87	18.92	15	18.90	18.95	72	8,862	0.81%
2021/06/29	21	18.69	0	0.00	18.65	21	8,722	0.24%
2021/06/28	85	18.77	10	18.75	18.70	75	8,696	0.86%
2021/06/25	0	0.00	5	18.60	18.65	-5	8,652	-0.06%
2021/06/24	1	18.65	5	18.70	18.65	-4	8,667	-0.05%
2021/06/23	10	19.05	0	0.00	18.75	10	8,650	0.12%
2021/06/22	1	18.75	8	18.86	18.85	-7	8,617	-0.08%
2021/06/18	5	18.78	10	18.80	18.70	-5	8,540	-0.06%
2021/06/17	0	0.00	15	18.80	18.85	-15	8,511	-0.18%
2021/06/16	8	18.80	71	18.98	18.75	-63	8,483	-0.74%
2021/06/15	5	18.60	16	18.63	18.65	-11	8,417	-0.13%
2021/06/11	9	18.88	9	18.62	18.55	0	8,409	0.00%
2021/06/10	1	18.65	1	18.50	18.65	0	8,390	0.00%
2021/06/09	3	18.75	16	18.88	18.75	-13	8,335	-0.16%
2021/06/08	10	19.24	13	19.41	19.15	-3	8,268	-0.04%
2021/06/07	109	19.31	15	19.43	19.25	94	8,219	1.14%	大買/
2021/06/04	2	19.15	1	19.20	19.15	1	8,046	0.01%
2021/06/03	209	19.08	21.4	19.14	19.00	187.6	7,943	2.36%	大買/鉅額交易
2021/06/02	346	18.94	20	19.04	18.90	326	7,890	4.13%	大買/鉅額交易
2021/06/01	100	18.75	31	18.78	18.70	69	7,859	0.88%
2021/05/31	104	18.65	28	18.70	18.60	76	7,871	0.97%	大買/
2021/05/28	141	18.64	9	18.84	18.60	132	7,813	1.69%	大買/鉅額交易
2021/05/27	26	18.71	21	18.57	18.80	5	7,690	0.07%
2021/05/26	100	18.25	6	17.95	18.40	94	7,405	1.27%
2021/05/25	26.2	17.74	14	17.79	17.55	12.2	7,183	0.17%
2021/05/24	6	17.50	9	17.20	17.30	-3	7,141	-0.04%
2021/05/20	0	0.00	11	16.85	16.85	-11	7,081	-0.16%
2021/05/19	5	16.85	110	16.82	16.85	-105	7,067	-1.49%	大賣/鉅額交易
2021/05/18	51	16.78	5	16.50	16.85	46	7,049	0.65%
2021/05/17	1	15.95	2	16.20	16.10	-1	6,954	-0.01%
2021/05/14	24.1	17.45	116	17.22	16.90	-91.9	6,811	-1.35%	大賣/
2021/05/13	0	0.00	2	16.10	16.25	-2	6,549	-0.03%
2021/05/12	20	16.68	18	16.61	16.70	2	6,465	0.03%
2021/05/11	7	18.09	0	0.00	18.10	7	6,283	0.11%
2021/05/07	5	18.35	0	0.00	18.45	5	6,116	0.08%
2021/05/06	0	0.00	15	18.65	18.30	-15	6,062	-0.25%
2021/05/05	34	18.37	18	18.00	18.20	16	5,996	0.27%
2021/05/04	3	18.85	26	18.23	17.90	-23	5,889	-0.39%
2021/05/03	12	18.63	15	18.80	18.70	-3	5,702	-0.05%
2021/04/29	0	0.00	18	19.03	19.05	-18	5,563	-0.32%
2021/04/28	24	19.52	16	19.43	19.35	8	5,455	0.15%
2021/04/27	44	19.05	36	19.25	18.90	8	5,207	0.15%
2021/04/26	72	19.33	20	19.30	19.35	52	5,027	1.03%
2021/04/23	6	19.23	89	18.92	19.45	-83	4,810	-1.73%
2021/04/22	298	19.51	392	19.34	19.25	-94	4,518	-2.08%	大買/大賣/
2021/04/21	92	18.38	2	17.85	18.60	90	3,644	2.47%
2021/04/20	71.1	18.65	345	18.18	17.90	-273.9	3,484	-7.86%	大賣/鉅額交易
2021/04/19	366	17.95	0	17.95	18.45	366	3,224	11.35%	大買/鉅額交易
2021/04/16	212	16.79	31	16.78	16.80	181	2,722	6.65%	大買/鉅額交易
2021/04/15	38	16.67	13.9	16.69	16.65	24.1	2,648	0.91%
2021/04/14	1	16.05	4	16.21	16.30	-3	2,583	-0.12%
2021/04/13	3	16.53	1	16.55	16.20	2	2,604	0.08%
2021/04/12	62	16.58	2.1	16.57	16.60	59.9	2,576	2.32%
2021/04/09	1	16.05	0	0.00	16.20	1	2,460	0.04%
2021/04/08	0	0.00	2	16.10	16.00	-2	2,443	-0.08%
2021/03/31	10	15.65	0.4	15.70	15.75	9.6	2,557	0.37%
2021/03/30	0	0.00	25	15.87	15.90	-25	2,547	-0.98%
2021/03/29	39	16.08	7	15.98	15.95	32	2,564	1.25%
2021/03/25	0	0.00	0.6	15.60	15.60	-0.6	2,689	-0.02%
2021/03/17	0.5	15.30	0	0.00	15.40	0.5	2,807	0.02%
2021/03/16	0	0.00	200	15.45	15.50	-200	2,832	-7.06%	大賣/鉅額交易
2021/03/15	0	0.00	4	15.45	15.50	-4	2,882	-0.14%
2021/03/10	0	0.00	8	15.43	15.40	-8	3,113	-0.26%
2021/03/08	0	0.00	3	14.95	15.10	-3	3,215	-0.09%
2021/03/05	215	15.34	2	15.23	15.15	213	3,222	6.61%	大買/鉅額交易
2021/03/04	5	15.95	7	16.09	16.25	-2	3,148	-0.06%
2021/03/03	5	15.65	0	0.00	15.95	5	3,128	0.16%
2021/02/24	2	15.55	0	0.00	15.55	2	3,287	0.06%
2021/02/23	0	0.00	0.7	15.35	15.45	-0.7	3,317	-0.02%
2021/02/22	0	0.00	1	15.25	15.20	-1	3,411	-0.03%
2021/02/19	0	0.00	3	15.13	15.20	-3	3,486	-0.09%
2021/02/18	1	14.80	1	15.00	14.95	0	3,566	0.00%
2021/02/05	2	14.20	10	14.25	14.10	-8	3,835	-0.21%
2021/01/29	0.3	14.00	0	0.00	14.05	0.3	4,168	0.01%
2021/01/27	0	0.00	1	14.40	14.35	-1	4,144	-0.02%
2021/01/26	0	0.00	8	14.48	14.30	-8	4,145	-0.19%
2021/01/22	0	0.00	70	14.36	14.30	-70	4,136	-1.69%
2021/01/21	0	0.00	60	14.30	14.30	-60	4,135	-1.45%
2021/01/20	3	14.48	17	14.43	14.40	-14	4,126	-0.34%
2021/01/18	1	14.80	3	14.67	14.85	-2	4,095	-0.05%
2021/01/15	23	15.12	17	14.86	14.80	6	4,079	0.15%
2021/01/14	0	0.00	3	15.52	15.50	-3	4,006	-0.07%
2021/01/13	4	15.60	0	0.00	15.60	4	4,014	0.10%
2021/01/12	1	15.50	8	15.48	15.50	-7	4,002	-0.17%
2021/01/08	0	0.00	16	15.60	15.55	-16	4,034	-0.40%
2021/01/07	0.5	15.55	5	15.75	15.65	-4.5	4,025	-0.11%
2021/01/06	13	15.90	0	0.00	15.60	13	4,011	0.32%
2021/01/05	27	16.22	18	16.30	16.20	9	3,938	0.23%
2021/01/04	70	16.50	0	0.00	16.40	70	3,920	1.79%
2020/12/31	175	16.49	1.3	16.47	16.50	173.7	3,891	4.46%	大買/鉅額交易
2020/12/30	109	16.55	41	16.50	16.50	68	3,880	1.75%	大買/
2020/12/29	15	16.39	2	16.33	16.35	13	3,786	0.34%
2020/12/28	7	16.16	0	0.00	16.20	7	3,759	0.19%
2020/12/25	0	0.00	2	16.25	16.15	-2	3,715	-0.05%
2020/12/24	10	16.26	0	0.00	16.25	10	3,695	0.27%
2020/12/23	22	16.25	31	16.07	16.20	-9	3,696	-0.24%
2020/12/22	80	16.41	0	0.00	15.90	80	3,699	2.16%
2020/12/21	0	0.00	26	15.93	16.15	-26	3,582	-0.73%
2020/12/18	28	16.21	0	0.00	16.05	28	3,547	0.79%
2020/12/15	0	0.00	23	15.71	15.70	-23	3,572	-0.64%
2020/12/11	0	0.00	42	15.61	15.55	-42	3,545	-1.18%
2020/12/10	0	0.00	54	15.92	15.85	-54	3,488	-1.55%
2020/12/09	84	16.05	8	15.85	16.05	76	3,474	2.19%
2020/12/08	92	15.75	20	15.75	15.75	72	3,471	2.07%
2020/12/07	5	16.44	6	16.39	16.35	-1	3,378	-0.03%
2020/12/04	4	16.90	2	16.75	16.70	2	3,341	0.06%
2020/12/03	0	0.00	31	17.05	16.95	-31	3,297	-0.94%
2020/12/02	0	0.00	2	17.05	17.00	-2	3,323	-0.06%
2020/12/01	21	16.98	0	0.00	16.95	21	3,278	0.64%
2020/11/30	187	17.08	134	17.01	17.10	53	3,229	1.64%	大買/大賣/
2020/11/27	117	16.79	11	16.70	16.85	106	3,119	3.40%	大買/鉅額交易
2020/11/26	53	16.53	5	16.49	16.55	48	3,146	1.53%
2020/11/25	0	0.00	3	16.25	16.30	-3	3,234	-0.09%
2020/11/24	0	16.20	72	16.17	16.15	-72	3,215	-2.24%
2020/11/23	61	16.25	30	16.19	16.25	31	3,179	0.97%
2020/11/20	5	15.93	30	15.95	16.15	-25	3,146	-0.79%
2020/11/19	2	16.30	0	0.00	16.15	2	3,102	0.06%
2020/11/18	2	16.25	76	16.32	16.35	-74	3,055	-2.42%
2020/11/17	89	16.33	5.2	16.10	16.25	83.8	3,018	2.78%
2020/11/16	16	15.70	0	0.00	15.85	16	2,965	0.54%
2020/11/13	5	16.16	100	16.48	15.95	-95	2,944	-3.23%
2020/11/12	63	16.38	1	16.30	16.45	62	2,806	2.21%
2020/11/11	1.2	16.07	3	16.13	16.05	-1.8	2,843	-0.06%
2020/11/10	23	16.02	169	15.95	16.10	-146	2,919	-5.00%	大賣/鉅額交易
2020/11/09	182	15.73	0	0.00	16.25	182	2,849	6.39%	大買/鉅額交易
2020/11/06	18	15.21	9	15.08	15.20	9	2,711	0.33%
2020/11/04	114	14.85	1	14.90	14.90	113	2,722	4.15%	大買/鉅額交易
2020/11/03	1	14.75	0	0.00	14.75	1	2,728	0.04%
2020/10/29	0	0.00	25	14.70	14.70	-25	2,717	-0.92%
2020/10/28	1	14.90	0	0.00	14.85	1	2,704	0.04%
2020/10/27	13	15.08	0	0.00	15.05	13	2,694	0.48%
2020/10/26	3	15.13	0	0.00	15.10	3	2,701	0.11%
2020/10/22	16	15.27	43	15.23	15.20	-27	2,685	-1.01%
2020/10/20	3	15.25	0	0.00	15.30	3	2,655	0.11%
2020/10/19	68	15.40	32	15.28	15.30	36	2,650	1.36%
2020/10/16	54	15.24	0	0.00	15.20	54	2,613	2.07%
2020/10/15	20	15.05	29	15.04	15.15	-9	2,571	-0.35%
2020/10/14	31	15.13	2	15.15	15.10	29	2,557	1.13%
2020/10/13	4	14.95	0	0.00	14.95	4	2,540	0.16%
2020/10/12	5	14.99	0	0.00	15.00	5	2,529	0.20%
2020/10/08	9	14.90	1	15.00	14.90	8	2,512	0.32%
2020/10/07	1	15.00	0	0.00	15.00	1	2,507	0.04%
2020/10/06	5	14.86	1	14.85	14.85	4	2,487	0.16%
2020/10/05	5	14.69	3	14.67	14.70	2	2,498	0.08%
2020/09/30	0	0.00	1	14.40	14.40	-1	2,518	-0.04%
2020/09/29	10	14.44	0	0.00	14.45	10	2,564	0.39%
2020/09/28	3	14.25	2	14.48	14.50	1	2,607	0.04%
2020/09/25	13	13.99	0	0.00	13.80	13	2,593	0.50%
2020/09/24	1	14.30	0.7	14.20	14.30	0.3	2,571	0.01%
2020/09/22	1	14.75	1	14.90	14.90	0	2,616	0.00%
2020/09/21	9	15.10	6	15.05	15.10	3	2,606	0.12%
2020/09/17	0	0.00	5	14.51	14.35	-5	2,522	-0.20%
2020/09/14	3	14.30	0	0.00	14.35	3	2,496	0.12%
2020/09/11	12	14.60	0	0.00	14.45	12	2,457	0.49%
2020/09/10	1	15.20	0	0.00	15.05	1	2,392	0.04%
2020/09/09	0	0.00	45	15.06	15.45	-45	2,345	-1.92%
2020/09/07	60	15.56	7	15.49	15.35	53	2,251	2.35%
2020/09/03	0	0.00	2	15.10	15.10	-2	2,107	-0.09%
2020/09/02	0	0.00	5	15.19	15.05	-5	2,059	-0.24%
2020/09/01	15	15.05	2	15.15	15.00	13	1,990	0.65%
2020/08/31	0	0.00	57	14.97	15.35	-57	1,888	-3.02%
2020/08/27	5	13.94	0	0.00	13.95	5	1,662	0.30%
2020/08/26	0	0.00	5	14.05	14.00	-5	1,642	-0.30%
2020/08/25	10	14.30	12	14.07	14.05	-2	1,626	-0.12%
2020/08/24	12	14.28	1.2	14.35	14.20	10.8	1,596	0.68%
2020/08/21	22	13.93	2	13.95	14.10	20	1,533	1.30%
2020/08/20	9	13.36	3	13.40	13.40	6	1,489	0.40%
2020/08/19	4	13.90	22	14.19	13.85	-18	1,436	-1.25%
2020/08/18	31	13.86	6	13.97	14.00	25	1,363	1.83%
2020/08/17	1.2	13.57	5	13.66	13.75	-3.8	1,294	-0.29%
2020/08/14	25	13.03	48	13.12	12.80	-23	1,176	-1.95%
2020/08/10	0	0.00	30	12.45	12.50	-30	1,030	-2.91%
2020/07/29	10	11.45	1	11.50	11.45	9	972	0.93%
2020/07/28	1	11.35	0	0.00	11.25	1	979	0.10%
2020/07/27	20	11.45	0	0.00	11.45	20	982	2.04%
2020/07/21	0	0.00	2	11.85	11.90	-2	1,038	-0.19%
2020/07/17	0	0.00	30	11.80	11.75	-30	1,033	-2.90%
2020/07/14	1	12.00	0	0.00	12.00	1	1,040	0.10%
2020/07/13	0	0.00	2	12.25	12.25	-2	1,028	-0.19%
2020/07/09	30	12.87	1	12.70	12.75	29	1,008	2.88%
2020/07/08	1	12.75	1.3	12.75	12.65	-0.3	963	-0.03%
2020/07/06	0	0.00	2	12.20	12.15	-2	868	-0.23%
2020/07/02	2	12.35	0	0.00	12.30	2	844	0.24%
2020/07/01	2.3	11.81	1	11.80	11.95	1.3	785	0.16%
2020/06/30	0	0.00	1	11.35	11.30	-1	739	-0.14%
2020/06/11	0.1	10.80	0	0.00	10.75	0.1	892	0.01%
2020/06/10	1	11.25	0	0.00	11.15	1	892	0.11%
2020/05/25	0	0.00	1	10.55	10.55	-1	940	-0.11%
2020/05/22	1	10.35	0	0.00	10.60	1	938	0.11%
2020/05/21	1	10.55	0	0.00	10.50	1	914	0.11%
2020/05/13	0	0.00	1	10.65	10.65	-1	882	-0.11%
2020/05/11	3	10.62	1	10.70	10.70	2	882	0.23%
2020/05/08	1	10.80	0	0.00	10.75	1	870	0.11%
2020/05/06	0	0.00	2	10.85	10.70	-2	864	-0.23%
2020/05/04	2	10.88	2	10.80	10.80	0	863	0.00%
2020/04/28	2	10.83	10	10.80	10.95	-8	861	-0.93%
2020/04/21	1	9.90	0	0.00	9.86	1	816	0.12%
2020/04/15	10	10.05	0	0.00	10.15	10	785	1.27%
2020/04/13	14	9.96	0	0.00	9.98	14	778	1.80%
2020/03/23	5	9.49	20	9.60	9.67	-15	710	-2.11%
2020/03/17	20	9.50	10	9.51	9.67	10	647	1.55%
2020/03/16	2	9.81	10	9.69	9.75	-8	635	-1.26%
2020/03/13	15	9.57	0	0.00	9.99	15	634	2.36%
2020/03/12	20	10.40	0	0.00	10.20	20	640	3.12%
2020/03/09	0	0.00	1	10.10	10.15	-1	649	-0.15%
2020/02/12	1	10.85	0	0.00	11.00	1	834	0.12%
2020/02/05	1	10.90	0	0.00	10.80	1	821	0.12%
2020/01/30	6	11.14	0	0.00	11.15	6	794	0.76%
2020/01/20	1	11.90	1	11.90	11.80	0	776	0.00%
2020/01/17	10	11.95	0	0.00	11.90	10	777	1.29%
2020/01/03	0	0.00	35	12.50	12.55	-35	807	-4.33%
2020/01/02	0	0.00	85	12.56	12.50	-85	805	-10.55%
2019/12/27	0	0.00	3	12.35	12.40	-3	782	-0.38%
2019/12/25	2	12.30	0	0.00	12.30	2	787	0.25%
2019/12/24	1	12.40	1	12.40	12.35	0	793	0.00%
2019/12/17	20	12.60	15	12.60	12.60	5	776	0.64%
2019/12/16	100	12.60	0	0.00	12.55	100	765	13.07%
2019/12/13	0	0.00	4	12.65	12.60	-4	757	-0.53%
2019/12/11	2	12.55	0	0.00	12.65	2	751	0.27%
2019/12/10	0	0.00	2	12.55	12.55	-2	739	-0.27%
2019/12/09	0	0.00	22	12.69	12.65	-22	729	-3.01%
2019/11/29	1	12.20	0	0.00	12.20	1	691	0.14%
2019/11/22	0	0.00	1	12.05	12.05	-1	645	-0.15%
2019/11/11	2	11.40	1	11.40	11.40	1	596	0.17%
2019/10/30	0	0.00	9	11.70	11.70	-9	715	-1.26%
2019/10/29	1	11.75	3	11.75	11.70	-2	749	-0.27%
2019/10/28	0	0.00	10	11.74	11.75	-10	785	-1.27%
2019/10/24	16	11.73	0	0.00	11.75	16	821	1.95%
2019/10/23	0	0.00	3	11.70	11.65	-3	839	-0.36%
2019/10/22	0	0.00	2	11.65	11.65	-2	862	-0.23%
2019/10/18	0	0.00	3	11.75	11.40	-3	891	-0.34%
2019/10/17	0	0.00	13	11.85	11.80	-13	920	-1.41%
2019/10/16	0	0.00	11	11.88	11.80	-11	932	-1.18%
2019/10/07	3	11.75	0	0.00	11.75	3	975	0.31%
2019/09/19	0	0.00	4	11.90	11.90	-4	1,073	-0.37%
2019/09/17	1	11.85	0	0.00	11.80	1	1,075	0.09%
2019/09/16	1	12.05	0	0.00	12.05	1	1,069	0.09%
2019/09/11	0	0.00	2	12.10	12.05	-2	1,073	-0.19%
2019/09/10	9	12.21	2	12.18	12.20	7	1,072	0.65%
2019/09/09	8	12.46	31	12.40	12.35	-23	1,072	-2.14%
2019/09/03	30	11.85	0	0.00	11.80	30	1,026	2.92%
2019/09/02	1	11.80	0	0.00	11.75	1	1,029	0.10%
2019/08/28	2	11.70	0	0.00	11.65	2	1,040	0.19%
2019/08/21	0	0.00	0.8	11.85	11.80	-0.8	1,057	-0.08%
2019/08/19	0	0.00	10	11.85	11.95	-10	1,043	-0.96%
2019/08/15	0	0.00	210	11.77	11.80	-210	1,045	-20.08%	大賣/鉅額交易
2019/08/14	1	11.90	385	11.89	11.90	-384	1,026	-37.43%	大賣/鉅額交易
2019/08/13	0	0.00	34	11.90	11.90	-34	1,015	-3.35%
2019/08/12	18	11.85	0	0.00	12.15	18	1,002	1.79%
2019/08/08	397	11.85	0	0.00	11.85	397	982	40.40%	大買/鉅額交易
2019/08/07	0	0.00	172	12.00	12.00	-172	972	-17.69%	大賣/鉅額交易
2019/08/06	6	11.85	0	0.00	12.00	6	988	0.61%
2019/08/05	24	12.06	20	12.15	12.05	4	996	0.40%
2019/08/01	7	12.25	1	12.25	12.35	6	1,005	0.60%
2019/07/31	100	12.26	0	0.00	12.35	100	999	10.01%
2019/07/30	168	12.47	0	0.00	12.45	168	968	17.34%	大買/鉅額交易
2019/07/29	1	12.65	0	0.00	12.60	1	946	0.11%
2019/07/26	38	12.55	0	0.00	12.60	38	924	4.11%
2019/07/25	98	12.55	25	12.55	12.60	73	908	8.03%
2019/07/19	57	12.98	46	12.75	12.95	11	842	1.31%
2019/07/16	0	0.00	20	12.65	12.65	-20	841	-2.38%
2019/07/12	8	12.76	0	0.00	12.65	8	862	0.93%
2019/07/10	5	13.20	0	0.00	13.15	5	861	0.58%
2019/07/09	3	13.25	0	0.00	13.20	3	858	0.35%
2019/07/02	0	0.00	2	13.35	13.40	-2	870	-0.23%
2019/07/01	1	13.25	0	0.00	13.20	1	872	0.11%
2019/06/27	2	13.25	5	13.25	13.20	-3	887	-0.34%
2019/06/20	0	0.00	1	13.40	13.40	-1	905	-0.11%
2019/05/31	0	0.00	5	13.50	13.50	-5	954	-0.52%
2019/05/28	0	0.00	6	13.20	13.10	-6	1,074	-0.56%
2019/05/17	0	0.00	11	12.65	12.70	-11	1,095	-1.00%
2019/05/15	22	12.90	10	12.65	12.85	12	1,133	1.06%
2019/05/07	0	0.00	2	13.60	13.50	-2	1,044	-0.19%
2019/05/06	0	0.00	2	13.45	13.45	-2	1,039	-0.19%
2019/05/03	0	0.00	20	13.83	13.80	-20	1,021	-1.96%
2019/05/02	0	0.00	16	13.80	13.90	-16	1,021	-1.57%
2019/04/30	0	0.00	36	13.70	13.70	-36	1,016	-3.54%
2019/04/29	0	0.00	18	13.80	13.80	-18	1,013	-1.78%
2019/04/26	0	0.00	77	13.94	13.90	-77	1,009	-7.63%
2019/04/25	0	0.00	140	13.94	13.90	-140	1,004	-13.94%	大賣/鉅額交易
2019/04/24	1	14.10	40	14.08	14.00	-39	998	-3.91%
2019/04/22	1	14.35	30	14.32	14.25	-29	978	-2.96%
2019/04/19	0	0.00	45	13.85	13.85	-45	939	-4.79%
2019/04/18	80	13.83	20	13.88	13.75	60	936	6.41%
2019/04/17	20	14.10	20	14.00	14.00	0	912	0.00%
2019/04/16	0	0.00	177	14.01	13.90	-177	894	-19.79%	大賣/鉅額交易
2019/04/15	0	0.00	130	14.04	14.00	-130	882	-14.73%	大賣/鉅額交易
2019/04/10	0	0.00	38	14.25	14.50	-38	858	-4.43%
2019/04/09	0	0.00	80	14.10	14.15	-80	841	-9.51%
2019/04/08	0	0.00	120	14.05	14.00	-120	855	-14.03%	大賣/鉅額交易
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/04/02	0	13.75	13	13.80	13.80	-13	871	-1.49%
2019/04/01	53	13.70	0	0.00	13.65	53	956	5.54%
2019/03/29	1	13.85	0	0.00	13.80	1	965	0.10%
2019/03/28	20	13.90	1	13.90	13.90	19	989	1.92%
2019/03/27	65	13.92	0	0.00	13.90	65	1,007	6.45%
2019/03/26	130	13.99	0	0.00	13.95	130	1,021	12.72%	大買/鉅額交易
2019/03/25	150	14.05	6	14.05	14.05	144	1,058	13.61%	大買/鉅額交易
2019/03/22	11	14.30	11	14.19	14.30	0	1,108	0.00%
2019/03/21	181	13.83	0	0.00	13.80	181	1,095	16.53%	大買/鉅額交易
2019/03/20	205	13.92	0	0.00	13.85	205	1,139	18.00%	大買/鉅額交易
2019/03/15	51	13.90	6	13.90	13.85	45	1,141	3.94%
2019/03/14	0	0.00	1	13.90	13.90	-1	1,140	-0.09%
2019/03/13	3	13.85	0	0.00	13.90	3	1,161	0.26%
2019/03/04	3	14.53	1	14.40	14.65	2	1,267	0.16%
2019/02/27	1	14.35	0	0.00	14.35	1	1,194	0.08%
2019/02/21	0	0.00	5	13.95	13.90	-5	1,126	-0.44%
2019/02/12	0	0.00	4	13.55	13.45	-4	1,085	-0.37%
2019/01/30	5	13.50	0	0.00	13.40	5	1,096	0.46%
2019/01/22	0	0.00	4	13.40	13.40	-4	1,103	-0.36%
2019/01/04	0	0.00	1	13.40	13.65	-1	1,381	-0.07%
2018/12/27	0	0.00	1	14.25	14.15	-1	1,467	-0.07%
2018/12/26	1	14.20	0	0.00	13.85	1	1,452	0.07%
2018/12/25	2	14.28	0	0.00	14.20	2	1,439	0.14%
2018/12/21	0	0.00	1	14.65	14.65	-1	1,385	-0.07%
2018/12/18	1	14.70	5	14.90	14.50	-4	1,350	-0.30%
2018/12/13	1	14.30	0	0.00	14.75	1	1,260	0.08%
2018/12/12	2	14.05	1	14.05	14.35	1	1,217	0.08%
2018/12/07	1	14.00	0	0.00	14.10	1	1,275	0.08%
2018/12/05	8	14.46	9	14.44	14.50	-1	1,258	-0.08%
2018/12/04	0	0.00	31	13.86	14.05	-31	1,191	-2.60%
2018/12/03	0	0.00	2	13.95	13.85	-2	1,179	-0.17%
2018/11/30	0	0.00	10	13.20	13.15	-10	1,150	-0.87%
2018/11/21	2	13.05	0	0.00	13.20	2	1,262	0.16%
2018/11/19	0	0.00	10	13.10	13.15	-10	1,267	-0.79%
2018/11/16	0	0.00	11	12.90	12.90	-11	1,270	-0.87%
2018/11/15	1	12.80	90	12.75	12.85	-89	1,293	-6.88%
2018/11/14	0	0.00	7	13.16	13.15	-7	1,284	-0.55%
2018/11/12	5	13.20	0	0.00	13.15	5	1,302	0.38%
2018/11/09	30	13.35	0	0.00	13.15	30	1,333	2.25%
2018/11/08	1	13.30	4	13.43	13.35	-3	1,432	-0.21%
2018/11/07	3	13.10	0	0.00	13.15	3	1,450	0.21%
2018/10/31	0	0.00	1	12.95	12.90	-1	1,550	-0.06%
2018/10/29	0	0.00	3	12.75	12.75	-3	1,619	-0.19%
2018/10/25	2	13.35	2	13.25	13.10	0	1,696	0.00%
2018/10/24	6	13.83	1	13.90	13.70	5	1,686	0.30%
2018/10/23	7	13.97	0	0.00	13.85	7	1,695	0.41%
2018/10/22	7	14.40	1	14.45	14.20	6	1,719	0.35%
2018/10/17	0	0.00	3	14.38	14.15	-3	1,629	-0.18%
2018/10/15	0	0.00	2	14.38	14.40	-2	1,751	-0.11%
2018/10/12	0	0.00	1	14.25	14.15	-1	1,778	-0.06%
2018/10/11	0	0.00	6	14.53	14.10	-6	1,789	-0.34%
2018/10/09	0	0.00	2	15.80	15.50	-2	1,778	-0.11%
2018/10/08	0	0.00	10	16.03	15.80	-10	1,788	-0.56%
2018/10/04	10	15.53	0	0.00	15.35	10	1,745	0.57%
2018/10/03	10	15.73	0	0.00	15.70	10	1,771	0.56%
2018/09/26	1	15.35	0	0.00	15.35	1	1,852	0.05%
2018/09/13	0	0.00	5	15.10	15.05	-5	1,999	-0.25%
2018/09/12	1	14.60	6	14.69	14.70	-5	2,103	-0.24%
2018/09/10	10	14.50	4	15.25	14.50	6	2,184	0.27%
2018/09/07	4	15.35	0	0.00	15.30	4	2,243	0.18%
2018/08/31	0	0.00	3	15.85	15.95	-3	2,828	-0.11%
2018/08/30	2	15.50	0	0.00	15.35	2	3,023	0.07%
2018/08/29	1	15.65	0	0.00	15.55	1	3,104	0.03%
2018/08/28	1	15.30	2	15.38	15.55	-1	3,178	-0.03%
2018/08/23	2	15.45	0	0.00	15.45	2	3,710	0.05%
2018/08/22	0	0.00	41	15.65	15.60	-41	3,977	-1.03%
2018/08/21	1	15.35	0	0.00	15.30	1	4,126	0.02%
2018/08/20	3	15.30	1	15.30	15.25	2	4,240	0.05%
2018/08/16	0	0.00	1	15.75	15.55	-1	4,374	-0.02%
2018/08/15	2	16.20	1	15.85	15.50	1	4,557	0.02%
2018/08/13	1	16.90	22	16.87	16.55	-21	5,090	-0.41%
2018/08/10	19	17.60	0	0.00	17.35	19	5,386	0.35%
2018/08/09	1	17.60	2	17.40	17.45	-1	5,522	-0.02%
2018/08/08	0	0.00	28	17.80	17.75	-28	5,857	-0.48%
2018/08/07	112	17.77	0	0.00	17.80	112	6,350	1.76%	大買/鉅額交易
2018/08/02	0	0.00	2	18.08	17.95	-2	6,816	-0.03%
2018/07/26	2	19.00	2	19.00	19.00	0	6,831	0.00%
2018/07/24	0	0.00	14	19.08	19.05	-14	6,857	-0.20%
2018/07/23	10	19.30	133	19.36	19.00	-123	6,854	-1.79%	大賣/鉅額交易
2018/07/20	139	19.37	15	19.02	19.45	124	6,925	1.79%	大買/鉅額交易
2018/07/19	14	19.08	23	18.86	18.80	-9	7,062	-0.13%
2018/07/18	2	18.80	0	0.00	18.55	2	7,147	0.03%
2018/07/16	0	0.00	7	19.50	19.45	-7	7,783	-0.09%
2018/07/13	2	19.40	0	0.00	19.45	2	7,977	0.03%
2018/07/12	5	19.25	0	0.00	19.30	5	7,987	0.06%
2018/07/11	0	0.00	2	19.35	19.35	-2	7,991	-0.03%
2018/07/10	5	19.80	96	19.74	19.95	-91	7,978	-1.14%
2018/07/09	126	19.85	10	19.55	19.95	116	8,030	1.44%	大買/鉅額交易
2018/07/06	18	19.02	1	19.40	19.00	17	7,991	0.21%
2018/07/05	0.2	18.80	0	0.00	18.90	0.2	7,981	0.00%
2018/07/03	5	19.90	0	0.00	19.85	5	8,411	0.06%
2018/06/29	1	19.95	0	0.00	19.90	1	8,458	0.01%
2018/06/28	6	19.78	3	19.95	19.60	3	8,464	0.04%
2018/06/25	0	0.00	10	20.55	20.30	-10	8,384	-0.12%
2018/06/22	2	20.15	5	20.30	20.10	-3	8,315	-0.04%
2018/06/21	50	20.43	52	20.50	20.30	-2	8,252	-0.02%
2018/06/20	21	19.99	20	20.10	19.85	1	8,142	0.01%
2018/06/19	7	19.62	10	19.61	19.70	-3	8,093	-0.04%
2018/06/15	14	19.96	10	20.05	19.80	4	8,055	0.05%
2018/06/14	11	19.70	10	19.95	19.65	1	7,976	0.01%
2018/06/13	67	20.17	16	20.00	19.85	51	7,932	0.64%
2018/06/12	6	20.43	2	20.38	20.15	4	7,857	0.05%
2018/06/11	83	21.42	57	21.58	21.05	26	7,691	0.34%
2018/06/08	20	20.70	45	21.01	21.15	-25	7,432	-0.34%
2018/06/07	18	20.89	61	21.17	20.90	-43	7,308	-0.59%
2018/06/06	35	20.55	15	20.60	20.85	20	7,087	0.28%
2018/06/05	55	20.56	30	20.90	20.50	25	6,998	0.36%
2018/06/04	72	20.47	51	20.78	20.45	21	6,912	0.30%
2018/06/01	21	20.40	69	20.45	20.30	-48	6,677	-0.72%
2018/05/31	49	20.26	21	20.39	20.10	28	6,452	0.43%
2018/05/30	35	20.28	0	0.00	20.50	35	6,343	0.55%
2018/05/29	17	20.27	15	20.45	20.15	2	6,060	0.03%
2018/05/28	15	20.05	20	20.11	19.85	-5	5,884	-0.08%
2018/05/25	5	19.75	5	19.60	19.65	0	5,762	0.00%
2018/05/24	15	20.02	0	0.00	20.00	15	5,680	0.26%
2018/05/23	0	0.00	3	20.03	20.20	-3	5,600	-0.05%
2018/05/22	7	19.66	0	0.00	19.55	7	5,386	0.13%
2018/05/21	36	20.50	20.9	20.36	20.15	15.1	5,213	0.29%
2018/05/18	0	0.00	21	19.63	20.20	-21	4,717	-0.45%
2018/05/17	60	19.22	5	19.20	19.15	55	4,384	1.25%
2018/05/16	62	19.39	23	19.38	19.55	39	4,230	0.92%
2018/05/15	17	18.76	44	18.59	19.15	-27	3,882	-0.70%
2018/05/14	1	18.05	31	18.22	17.80	-30	3,403	-0.88%
2018/05/11	5	16.80	7	17.75	17.65	-2	3,007	-0.07%
2018/05/10	0	0.00	1	16.45	16.45	-1	2,866	-0.03%
2018/05/09	0	0.00	1	16.40	16.25	-1	2,829	-0.04%
2018/05/08	20	16.00	2	16.10	15.90	18	2,808	0.64%
2018/05/07	19	16.21	13	15.60	15.70	6	2,780	0.22%
2018/05/04	5	16.90	11	16.80	16.50	-6	2,704	-0.22%
2018/05/03	36	16.70	11	16.65	16.55	25	2,688	0.93%
2018/05/02	2	16.85	7	17.00	16.90	-5	2,661	-0.19%
2018/04/30	2	17.00	0	0.00	17.25	2	2,630	0.08%
2018/04/27	2	17.00	0	0.00	17.00	2	2,593	0.08%
2018/04/26	24	17.84	0	0.00	16.90	24	2,562	0.94%
2018/04/25	2	17.83	3.9	18.17	18.50	-1.9	2,422	-0.08%
2018/04/24	16	17.10	20	17.50	16.90	-4	2,216	-0.18%
2018/04/23	30.1	18.12	3	18.23	17.70	27.1	2,103	1.29%
2018/04/20	33	17.17	4.7	16.88	17.70	28.3	1,755	1.61%
2018/04/19	5	16.11	3	15.90	16.10	2	1,439	0.14%
2018/04/18	2	15.70	0	0.00	15.60	2	1,266	0.16%
2018/04/17	0	0.00	8	15.60	15.50	-8	1,258	-0.64%
2018/04/16	0	0.00	8	15.71	15.70	-8	1,291	-0.62%
2018/04/13	2	15.75	0	0.00	15.85	2	1,289	0.16%
2018/04/11	0	0.00	1	15.40	15.25	-1	1,279	-0.08%
2018/04/10	0	0.00	4	15.85	15.40	-4	1,261	-0.32%
2018/04/09	1	15.70	6	15.60	15.55	-5	840	-0.60%
2018/03/31	0	0.00	69	14.45	14.30	-69	728	-9.48%
2018/03/30	0	0.00	10	13.90	13.80	-10	694	-1.44%
2018/03/29	0	0.00	10	13.75	13.80	-10	696	-1.43%
2018/03/28	0	0.00	15	13.73	13.70	-15	712	-2.11%
2018/03/22	0	0.00	10	13.92	13.75	-10	797	-1.25%
2018/03/21	14	13.92	5	13.95	13.90	9	805	1.12%
2018/03/20	0	0.00	8	14.05	14.00	-8	800	-1.00%
2018/03/19	0	0.00	2	14.25	14.20	-2	797	-0.25%
2018/03/16	0	0.00	1	14.30	14.25	-1	798	-0.13%
2018/03/13	24	14.35	0	0.00	14.30	24	806	2.98%
2018/03/12	0	0.00	10	14.10	14.20	-10	804	-1.24%
2018/03/09	0	0.00	0.4	14.05	14.10	-0.4	793	-0.04%
2018/03/05	0	0.00	32	13.86	13.85	-32	835	-3.83%
2018/03/01	1	13.85	0	0.00	14.00	1	863	0.12%
2018/02/27	5	14.00	10	14.10	14.00	-5	890	-0.56%
2018/02/26	0	0.00	1	14.15	14.15	-1	909	-0.11%
2018/02/23	1	14.00	20	14.05	14.10	-19	934	-2.03%
2018/02/06	0	0.00	17	13.65	13.40	-17	1,050	-1.62%
2018/01/25	2	15.03	0	0.00	14.90	2	1,025	0.20%
2018/01/23	2	14.95	0	0.00	15.05	2	1,023	0.20%
2018/01/19	3	15.05	22	15.16	15.05	-19	1,016	-1.87%
2018/01/15	2	15.80	0	0.00	15.45	2	1,016	0.20%
2018/01/12	105	15.87	105	16.07	15.80	0	997	0.00%	大買/大賣/
2018/01/11	40	15.70	40	15.85	15.80	0	963	0.00%
2018/01/10	70	15.75	111	15.93	15.85	-41	958	-4.28%	大賣/
2018/01/09	40	15.35	43.3	15.58	15.45	-3.3	943	-0.35%
2018/01/08	121	15.13	149	15.40	15.40	-28	932	-3.00%	大買/大賣/
2018/01/05	60	14.75	72	14.95	14.85	-12	864	-1.39%
2018/01/03	91	14.64	66	14.78	14.75	25	888	2.81%
2018/01/02	63	14.54	60	14.75	14.70	3	868	0.35%