富喬 (1815)-元大-龍潭券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
18.40
漲跌
▼0.10
漲幅
-0.54%
成交量
12,860張
產業
上櫃電子零組件類股
363人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	7	18.53	1	18.35	18.40	6	23,658	0.03%
2024/05/03	3	18.80	7.1	18.63	18.50	-4.1	23,475	-0.02%
2024/05/02	5.1	18.10	3	18.18	18.10	2.1	23,185	0.01%
2024/04/30	3	18.83	0	0.00	18.20	3	23,158	0.01%
2024/04/29	1	18.60	4	18.53	18.50	-3	23,017	-0.01%
2024/04/25	1.1	17.41	1	17.45	17.35	0.1	22,854	0.00%
2024/04/24	3	17.55	0	0.00	17.80	3	22,841	0.01%
2024/04/23	0	0.00	2	17.25	17.15	-2	22,852	-0.01%
2024/04/22	1	16.90	1	17.69	16.90	0	22,841	0.00%
2024/04/19	5.1	17.70	0	0.00	17.70	5.1	22,844	0.02%
2024/04/18	10	18.43	1	18.35	18.15	9	22,748	0.04%
2024/04/17	2	18.58	2	18.73	18.50	0	22,774	0.00%
2024/04/16	5.1	17.68	9	17.78	17.90	-4	22,771	-0.02%
2024/04/15	13	18.65	9	18.93	18.50	4	22,633	0.02%
2024/04/12	1	19.50	13.3	19.49	19.30	-12.3	22,678	-0.05%
2024/04/11	2	18.60	0	0.00	18.65	2	22,334	0.01%
2024/04/10	3.1	19.04	2	18.93	18.90	1.1	22,284	0.00%
2024/04/09	28	18.74	7	18.99	19.05	21	22,220	0.09%
2024/04/08	2.1	18.51	5	18.48	18.50	-3	22,011	-0.01%
2024/04/03	8	19.00	6	19.08	18.90	2	21,879	0.01%
2024/04/02	22.1	19.47	15	19.49	19.30	7.1	21,729	0.03%
2024/04/01	41	19.33	79	19.51	20.05	-38	21,214	-0.18%
2024/03/29	30	18.73	37	18.81	18.70	-7	20,485	-0.03%
2024/03/28	3	18.27	12	18.83	18.15	-9	19,945	-0.05%
2024/03/27	3	18.10	7	18.09	18.10	-4	19,583	-0.02%
2024/03/26	27	18.73	13	18.56	17.95	14	19,556	0.07%
2024/03/25	15	18.43	28	18.58	18.40	-13	19,458	-0.07%
2024/03/22	0	0.00	1	17.10	17.50	-1	19,380	-0.01%
2024/03/21	3	17.27	1	17.25	17.30	2	19,416	0.01%
2024/03/20	8	17.02	1	17.40	16.95	7	19,512	0.04%
2024/03/19	5	17.59	1	17.35	17.35	4	19,547	0.02%
2024/03/18	5	17.37	2	17.63	17.65	3	19,956	0.02%
2024/03/15	11	17.62	0	0.00	17.45	11	19,928	0.06%
2024/03/14	17	17.75	18	17.92	17.70	-1	19,964	-0.01%
2024/03/13	13	17.84	10	17.92	17.90	3	19,813	0.02%
2024/03/12	15	18.40	22.6	18.44	18.35	-7.6	19,529	-0.04%
2024/03/11	25	18.89	21	18.97	18.70	4	19,084	0.02%
2024/03/08	81	18.88	51	19.51	18.75	30	18,736	0.16%
2024/03/07	193.4	21.46	61.4	21.62	20.00	132	17,682	0.75%	大買/鉅額交易
2024/03/06	92.2	20.30	142.8	20.84	21.50	-50.6	14,861	-0.34%	大賣/
2024/03/05	12	19.18	105	19.15	19.55	-93	13,947	-0.67%	大賣/
2024/03/04	21	18.66	46	18.86	18.60	-25	12,976	-0.19%
2024/03/01	49	18.86	922.5	18.70	18.55	-873.5	12,730	-6.86%	大賣/鉅額交易
2024/02/29	451	19.00	119	18.74	19.10	332	12,721	2.61%	大買/大賣/鉅額交易
2024/02/27	46	18.08	44	18.10	17.75	2	12,094	0.02%
2024/02/26	24	17.64	20	17.68	17.65	4	11,846	0.03%
2024/02/23	14	17.74	29	17.70	17.80	-15	12,086	-0.12%
2024/02/22	75	17.42	66	17.57	17.55	9	11,838	0.08%
2024/02/21	30	17.11	6	17.28	17.10	24	11,577	0.21%
2024/02/20	40	17.20	40.4	17.65	17.15	-0.4	11,881	0.00%
2024/02/19	559	17.13	70.4	16.92	17.20	488.6	11,745	4.16%	大買/鉅額交易
2024/02/16	63	16.40	61.4	16.59	16.55	1.6	11,485	0.01%
2024/02/15	1	14.95	17.3	15.30	15.70	-16.3	10,811	-0.15%
2024/02/05	1	14.45	21	14.60	14.50	-20	10,946	-0.18%
2024/02/02	8.2	14.23	3	14.23	14.25	5.2	11,240	0.05%
2024/01/31	0	14.75	0	0.00	14.65	0	13,007	0.00%
2024/01/30	2	14.80	2	14.85	14.70	0	14,820	0.00%
2024/01/29	0	0.00	5	14.80	14.85	-5	16,248	-0.03%
2024/01/25	0	14.85	0	0.00	14.50	0	18,945	0.00%
2024/01/23	5	14.65	0	0.00	14.70	5	19,809	0.03%
2024/01/22	1	14.65	2	14.65	14.70	-1	20,175	0.00%
2024/01/19	1	14.10	1	14.25	14.40	0	20,316	0.00%
2024/01/18	1	14.05	1	14.40	14.05	0	20,619	0.00%
2024/01/17	3.3	14.20	0	0.00	14.20	3.3	21,008	0.02%
2024/01/15	31	14.46	1	14.40	14.70	30	21,172	0.14%
2024/01/12	0	14.75	2	14.70	14.70	-2	21,193	-0.01%
2024/01/11	4	14.93	2	15.00	15.00	2	21,331	0.01%
2024/01/10	25.9	14.64	22	14.56	14.65	3.9	21,839	0.02%
2024/01/09	12	14.85	30	14.87	14.90	-18	22,077	-0.08%
2024/01/08	7.2	15.09	0	0.00	14.90	7.2	22,383	0.03%
2024/01/05	0.5	15.61	0	0.00	15.40	0.5	22,668	0.00%
2024/01/04	1	15.70	0	0.00	15.70	1	22,910	0.00%
2024/01/03	3	15.90	6	15.99	15.95	-3	23,241	-0.01%
2024/01/02	1.1	15.75	0	0.00	15.75	1.1	23,555	0.00%
2023/12/27	0	0.00	1	15.90	15.85	-1	26,143	0.00%
2023/12/26	1	15.90	3	15.78	15.90	-2	27,277	-0.01%
2023/12/25	1	15.95	4	15.70	15.60	-3	27,719	-0.01%
2023/12/22	0	0.00	2	15.90	15.75	-2	28,070	-0.01%
2023/12/21	5	15.98	23	15.85	15.85	-18	29,221	-0.06%
2023/12/20	29	15.86	2	15.95	16.10	27	29,835	0.09%
2023/12/19	8.1	15.83	1	15.80	16.05	7.1	29,725	0.02%
2023/12/18	3	16.65	7	16.86	16.70	-4	29,512	-0.01%
2023/12/15	1	17.00	6	17.30	16.90	-5	29,470	-0.02%
2023/12/14	1	17.75	20.1	17.50	17.50	-19.1	29,626	-0.06%
2023/12/13	25	17.32	42	17.18	17.30	-17	29,449	-0.06%
2023/12/12	0	0.00	1	16.50	16.45	-1	28,909	0.00%
2023/12/11	22	16.57	16	16.68	16.60	6	28,815	0.02%
2023/12/08	2	15.85	2	15.90	15.90	0	28,449	0.00%
2023/12/07	2	16.15	3.2	16.36	16.15	-1.2	28,249	0.00%
2023/12/06	9	16.50	0	0.00	16.45	9	28,170	0.03%
2023/12/05	12	16.13	0	0.00	16.20	12	28,100	0.04%
2023/12/04	2.8	16.81	0	0.00	16.70	2.8	27,955	0.01%
2023/12/01	35	16.80	4	16.85	16.80	31	27,854	0.11%
2023/11/30	10	17.00	1	16.95	16.90	9	27,796	0.03%
2023/11/29	4.1	17.21	4	17.09	17.00	0.1	27,799	0.00%
2023/11/28	3	17.03	3	17.07	17.00	0	27,820	0.00%
2023/11/27	9	16.96	14	17.07	16.90	-5	27,708	-0.02%
2023/11/24	2.1	17.56	4	17.98	17.35	-1.9	27,310	-0.01%
2023/11/22	15	17.96	16	17.78	17.80	-1	26,697	0.00%
2023/11/21	77	17.83	63	17.50	17.45	14	26,274	0.05%
2023/11/20	12	17.36	16	17.51	17.60	-4	25,943	-0.02%
2023/11/17	14	17.24	7	17.22	17.10	7	25,629	0.03%
2023/11/16	5	17.96	43	17.67	17.60	-38	25,102	-0.15%
2023/11/15	17	17.05	2	16.98	16.85	15	24,494	0.06%
2023/11/14	5	17.76	5	17.45	17.25	0	24,061	0.00%
2023/11/13	24	17.81	3	17.57	17.50	21	23,797	0.09%
2023/11/10	23.1	17.98	6	17.88	17.85	17.1	23,475	0.07%
2023/11/09	31	18.06	24.2	18.08	18.00	6.8	23,155	0.03%
2023/11/08	35.2	19.03	12.2	19.37	18.65	23	22,550	0.10%
2023/11/07	43.2	19.87	39.2	19.94	20.05	4	21,376	0.02%
2023/11/06	44.2	19.38	109.2	19.82	20.10	-65.1	19,591	-0.33%	大賣/
2023/11/03	39.2	18.63	40.2	18.52	18.30	-1	18,201	-0.01%
2023/11/02	47.2	17.90	134	18.03	18.45	-86.8	16,724	-0.52%	大賣/
2023/11/01	7.2	16.17	2.5	16.21	16.80	4.8	15,569	0.03%
2023/10/31	30.4	17.38	16.2	16.89	16.85	14.2	15,105	0.09%
2023/10/30	5.2	17.01	5.2	17.20	17.15	0.1	14,863	0.00%
2023/10/27	5.2	16.98	0.4	16.60	16.45	4.8	14,678	0.03%
2023/10/26	25.4	17.08	5.6	17.03	16.85	19.8	15,175	0.13%
2023/10/25	33.4	16.69	36.2	17.15	17.00	-2.8	15,654	-0.02%
2023/10/24	3.2	15.70	2.6	16.00	16.00	0.6	15,633	0.00%
2023/10/23	0.4	15.63	0.2	15.60	15.45	0.2	15,534	0.00%
2023/10/20	2.2	14.91	0.4	15.38	15.40	1.8	15,676	0.01%
2023/10/19	3.2	15.51	0.2	15.40	15.30	3.1	15,536	0.02%
2023/10/18	5.2	15.36	18	16.16	15.35	-12.9	15,377	-0.08%
2023/10/17	3.2	17.15	7.4	17.29	17.00	-4.2	14,881	-0.03%
2023/10/16	9.4	17.97	4.2	17.92	17.85	5.2	14,547	0.04%
2023/10/13	38.2	17.79	8.1	17.73	17.80	30.1	14,190	0.21%
2023/10/12	43	17.51	43	17.33	17.30	0	13,699	0.00%
2023/10/11	8	17.75	50	17.54	17.40	-42	13,402	-0.31%
2023/10/06	77	18.28	45	18.03	18.00	32	13,036	0.25%
2023/10/05	93	18.47	77	18.37	18.25	16	12,622	0.13%
2023/10/04	45	17.91	58.2	17.91	18.10	-13.2	11,474	-0.11%
2023/10/03	36.1	18.22	65	18.29	18.15	-29	11,078	-0.26%
2023/10/02	33	17.82	68.2	17.79	18.15	-35.2	9,968	-0.35%
2023/09/28	11.1	16.57	55	16.56	16.50	-43.9	8,793	-0.50%
2023/09/27	25	15.44	37	15.83	16.25	-12	8,305	-0.14%
2023/09/26	59	16.48	44	16.28	15.35	15	7,907	0.19%
2023/09/25	29	15.86	27	16.48	16.40	2	6,728	0.03%
2023/09/22	33.1	15.51	31.6	15.31	15.30	1.5	6,055	0.02%
2023/09/21	7	15.19	8.1	15.03	15.45	-1.1	5,909	-0.02%
2023/09/20	2	15.00	33	15.01	14.90	-31	5,729	-0.54%
2023/09/19	26	15.30	57	15.00	15.15	-31	5,659	-0.55%
2023/09/18	16	14.48	112	14.39	14.70	-96	5,341	-1.80%	大賣/
2023/09/15	101	13.77	0	0.00	13.75	101	5,252	1.92%	大買/鉅額交易
2023/09/14	5	13.90	131.1	13.85	13.85	-126.1	5,279	-2.39%	大賣/鉅額交易
2023/09/13	16	13.69	5	13.65	13.60	11	5,359	0.21%
2023/09/12	0	0.00	1	13.90	13.65	-1	5,789	-0.02%
2023/09/11	4	13.66	35	13.88	13.70	-31	6,115	-0.51%
2023/09/08	5	13.95	0	0.00	14.00	5	6,104	0.08%
2023/09/07	43	14.22	21	14.08	14.00	22	6,156	0.36%
2023/09/06	110	14.58	53	14.75	14.45	57	6,268	0.91%	大買/
2023/09/05	1	13.95	0	0.00	14.30	1	6,443	0.02%
2023/09/04	27	14.21	29	14.25	14.10	-2	6,445	-0.03%
2023/09/01	58	14.05	66	13.83	13.90	-8	6,487	-0.12%
2023/08/31	10	13.45	11	13.35	13.30	-1	6,578	-0.02%
2023/08/30	1	13.55	6	13.42	13.50	-5	6,672	-0.07%
2023/08/29	31	13.00	31	13.05	13.00	0	6,602	0.00%
2023/08/28	1	12.95	17	12.98	12.85	-16	6,590	-0.24%
2023/08/25	1	13.10	6	13.04	13.15	-5	6,574	-0.08%
2023/08/24	30	13.45	32	13.50	13.40	-2	6,564	-0.03%
2023/08/23	0	0.00	3	13.30	13.30	-3	6,554	-0.05%
2023/08/22	1	13.30	0	0.00	13.10	1	6,548	0.02%
2023/08/18	2	13.30	3	13.40	13.25	-1	6,527	-0.02%
2023/08/17	32	12.82	31	13.11	13.60	1	6,478	0.02%
2023/08/15	32	13.14	30	13.15	13.15	2	6,429	0.03%
2023/08/14	38	13.09	50	12.89	12.90	-12	6,405	-0.19%
2023/08/11	34	13.56	6	13.38	13.30	28	6,366	0.44%
2023/08/10	4	13.78	2	14.10	13.80	2	6,314	0.03%
2023/08/09	22	14.38	4.1	14.18	14.05	17.9	6,263	0.29%
2023/08/08	33	14.61	6	14.65	14.55	27	6,195	0.44%
2023/08/07	8	14.83	4	14.88	14.85	4	6,125	0.07%
2023/08/04	12	14.81	5	14.81	14.95	7	6,057	0.12%
2023/08/02	51	15.10	2	14.95	14.75	49	5,986	0.82%
2023/08/01	3	15.60	12	15.59	15.45	-9	5,812	-0.15%
2023/07/31	38	16.18	64	15.91	15.40	-26	5,603	-0.46%
2023/07/28	70	15.30	56	15.45	15.70	14	4,896	0.29%
2023/07/27	14	14.52	12	14.72	14.80	2	4,056	0.05%
2023/07/26	7.2	13.99	7	13.99	13.80	0.2	3,641	0.00%
2023/07/25	12	14.10	9	13.76	14.25	3	3,526	0.09%
2023/07/24	29.5	13.29	2	13.25	13.20	27.5	3,292	0.84%
2023/07/21	10.5	13.10	3	13.10	13.10	7.5	3,258	0.23%
2023/07/20	11	13.26	5	13.23	13.40	6	3,226	0.19%
2023/07/19	7	12.70	12	12.66	12.65	-5	3,089	-0.16%
2023/07/18	7	13.00	1	12.70	12.65	6	3,082	0.19%
2023/07/17	14	12.80	2	12.90	12.95	12	3,057	0.39%
2023/07/13	0	0.00	2	12.70	12.70	-2	3,029	-0.07%
2023/07/12	4	13.10	5	12.94	12.85	-1	3,005	-0.03%
2023/07/10	0	0.00	8	12.97	12.95	-8	2,976	-0.27%
2023/07/07	3	13.17	0	0.00	13.25	3	2,934	0.10%
2023/07/05	0	0.00	12	13.75	13.65	-12	2,878	-0.42%
2023/07/03	7	13.66	1	13.80	13.60	6	2,834	0.21%
2023/06/29	1	13.50	1	13.60	13.45	0	2,775	0.00%
2023/06/28	1	13.45	1	13.35	13.35	0	2,766	0.00%
2023/06/26	0	13.60	0	0.00	13.45	0	2,716	0.00%
2023/06/21	11	13.95	15	13.97	13.95	-4	2,669	-0.15%
2023/06/20	5	13.70	6	13.61	13.65	-1	2,639	-0.04%
2023/06/19	3	13.93	13.3	13.80	13.85	-10.3	2,604	-0.39%
2023/06/16	67.3	14.66	15.2	14.50	14.30	52	2,527	2.06%
2023/06/15	9.2	14.12	8	13.96	14.65	1.2	2,095	0.06%
2023/06/14	8	13.39	0.7	13.35	13.35	7.3	1,764	0.41%
2023/06/13	6	13.53	28.1	13.56	13.45	-22.1	1,774	-1.24%
2023/06/12	15.3	13.80	10.3	13.85	13.85	5	1,721	0.29%
2023/06/09	2.4	13.90	10.3	13.77	13.95	-7.9	1,563	-0.51%
2023/06/08	0.3	13.35	0.3	13.30	13.15	0	1,317	0.00%
2023/06/07	0.3	13.45	2	13.45	13.50	-1.8	1,277	-0.14%
2023/06/06	2	13.60	27	13.45	13.40	-25	1,162	-2.15%
2023/06/05	5.4	12.85	27	12.63	12.95	-21.6	961	-2.25%
2023/06/01	0	0.00	7.1	12.05	12.05	-7.1	870	-0.81%
2023/05/29	32	12.30	0	0.00	12.30	32	923	3.47%
2023/05/26	0	0.00	0	12.25	12.05	0	920	0.00%
2023/05/24	0	0.00	15	12.19	12.20	-15	938	-1.60%
2023/05/22	0	0.00	6.1	12.30	12.20	-6.1	936	-0.65%
2023/05/19	41	11.97	2	12.00	11.95	39	899	4.33%
2023/05/18	15	11.90	0	0.00	11.90	15	902	1.66%
2023/05/17	2	11.85	0	0.00	11.85	2	903	0.22%
2023/05/15	0	11.85	0	0.00	11.80	0	906	0.00%
2023/05/12	2	11.60	0	0.00	11.75	2	928	0.22%
2023/05/09	0	11.95	0	0.00	11.85	0	963	0.00%
2023/05/02	0	0.00	0.2	12.00	11.90	-0.2	1,043	-0.01%
2023/04/26	0	0.00	3	11.70	11.75	-3	1,101	-0.27%
2023/04/20	0.4	12.20	0	0.00	12.10	0.4	1,141	0.04%
2023/04/11	0.7	11.95	4	12.00	11.95	-3.3	1,247	-0.26%
2023/04/07	0	0.00	6	11.95	11.95	-6	1,247	-0.48%
2023/03/31	0	12.26	0	0.00	12.15	0	1,237	0.00%
2023/03/30	0	0.00	0.1	12.30	12.10	-0.1	1,236	-0.01%
2023/03/28	0.1	12.15	0	0.00	12.10	0.1	1,252	0.01%
2023/03/27	0	12.20	5	12.20	12.15	-5	1,250	-0.40%
2023/03/20	9	11.85	0	0.00	11.75	9	1,209	0.75%
2023/03/16	1	11.75	0	0.00	11.75	1	1,226	0.08%
2023/03/13	2	12.30	0	0.00	12.30	2	1,190	0.17%
2023/03/10	5	12.54	0	0.00	12.45	5	1,185	0.42%
2023/03/09	0	0.00	2	12.90	12.80	-2	1,190	-0.17%
2023/03/06	0	0.00	4	12.70	12.75	-4	1,177	-0.34%
2023/03/03	3	12.50	1	12.40	12.50	2	1,164	0.17%
2023/03/02	4	12.50	0	0.00	12.45	4	1,152	0.35%
2023/02/24	7	12.85	0	0.00	12.70	7	1,103	0.63%
2023/02/23	2	12.80	0	12.85	12.70	2	1,088	0.18%
2023/02/21	0	0.00	0	12.75	12.70	0	1,090	0.00%
2023/02/17	0	0.00	0.1	12.65	12.55	-0.1	1,735	0.00%
2023/02/10	0	0.00	2	12.70	12.45	-2	1,763	-0.11%
2023/02/09	5.1	12.70	0	0.00	12.65	5.1	1,766	0.29%
2023/02/08	20	12.71	10	12.80	12.75	10	1,774	0.56%
2023/02/03	0	0.00	2	12.55	12.65	-2	1,861	-0.11%
2023/02/02	0	0.00	0	12.50	12.55	0	1,852	0.00%
2023/02/01	0.9	12.50	0	0.00	12.45	0.9	1,842	0.05%
2023/01/31	3	12.35	0	0.00	12.45	3	1,829	0.16%
2023/01/17	1	12.20	0	0.00	12.15	1	1,741	0.06%
2023/01/13	1	12.35	0	0.00	12.30	1	1,734	0.06%
2023/01/11	10	12.45	5	12.46	12.40	5	1,726	0.29%
2023/01/10	10.1	12.45	5	12.30	12.30	5.1	1,701	0.30%
2023/01/09	6	12.54	1	12.45	12.60	5	1,687	0.30%
2023/01/04	0	0.00	1	11.90	11.80	-1	1,603	-0.06%
2022/12/28	1	11.80	0	0.00	11.65	1	1,707	0.06%
2022/12/26	0.1	11.85	0	0.00	11.75	0.1	1,717	0.01%
2022/12/22	0	0.00	1	11.90	11.85	-1	1,753	-0.06%
2022/12/21	1.1	11.71	0	0.00	11.70	1.1	1,808	0.06%
2022/12/19	6	12.20	0	0.00	12.10	6	1,850	0.32%
2022/12/15	0	0.00	5	12.30	12.35	-5	1,879	-0.27%
2022/12/12	4.1	12.00	0	0.00	12.05	4.1	1,900	0.22%
2022/12/08	1	12.30	0	0.00	12.30	1	1,940	0.05%
2022/12/07	0	0.00	1	12.75	12.35	-1	1,959	-0.05%
2022/12/06	1	12.50	0	0.00	12.50	1	1,962	0.05%
2022/12/02	0	0.00	10	12.90	12.80	-10	2,010	-0.50%
2022/11/30	0	0.00	2	12.75	12.60	-2	2,042	-0.10%
2022/11/29	0	0.00	5	12.45	12.60	-5	2,081	-0.24%
2022/11/25	0	0.00	2	12.50	12.30	-2	2,170	-0.09%
2022/11/24	0	0.00	2	12.50	12.45	-2	2,215	-0.09%
2022/11/18	2	12.50	2	12.70	12.40	0	2,577	0.00%
2022/11/17	12	12.74	0	0.00	12.65	12	2,755	0.44%
2022/11/04	0	12.20	0	0.00	12.10	0	2,971	0.00%
2022/11/03	7	12.00	0	0.00	12.00	7	2,969	0.24%
2022/10/28	0.1	11.10	0	0.00	11.05	0.1	2,904	0.00%
2022/10/26	1	11.05	0	0.00	11.10	1	2,912	0.03%
2022/10/25	1	11.10	0	0.00	11.10	1	2,911	0.03%
2022/10/13	0	11.40	0	0.00	11.10	0	2,895	0.00%
2022/10/07	2	12.40	0	0.00	12.30	2	2,840	0.07%
2022/10/03	1	12.20	0	0.00	12.25	1	2,786	0.04%
2022/09/28	7	12.53	0	0.00	12.05	7	2,764	0.25%
2022/09/26	1	12.75	2	12.53	12.55	-1	2,693	-0.04%
2022/09/22	0	0.00	4	13.35	13.40	-4	2,667	-0.15%
2022/09/21	5	13.30	1	13.25	13.25	4	2,661	0.15%
2022/09/16	0	0.00	6	13.77	13.75	-6	2,639	-0.23%
2022/09/15	0	0.00	5	13.88	13.80	-5	2,630	-0.19%
2022/09/14	1	13.30	1	13.65	13.80	0	2,607	0.00%
2022/09/13	1	13.80	0	0.00	13.70	1	2,560	0.04%
2022/09/12	2	13.90	2	14.00	13.85	0	2,549	0.00%
2022/09/02	0	0.00	2	14.35	14.30	-2	2,395	-0.08%
2022/09/01	6	14.60	2	14.40	14.40	4	2,360	0.17%
2022/08/30	3	14.60	3	14.60	14.65	0	2,278	0.00%
2022/08/29	2	13.95	9	14.10	14.10	-7	2,221	-0.32%
2022/08/26	16	14.74	2	14.80	14.50	14	2,174	0.64%
2022/08/25	0	0.00	1	14.75	14.55	-1	2,019	-0.05%
2022/08/24	10	15.09	39	14.90	14.90	-29	1,928	-1.50%
2022/08/23	57	14.97	55	14.89	15.25	2	1,757	0.11%
2022/08/22	3	14.35	30	14.84	15.10	-27	1,276	-2.12%
2022/08/19	4	13.13	23	13.45	13.75	-19	990	-1.92%
2022/08/17	3	12.50	0	0.00	12.45	3	843	0.36%
2022/08/15	0	0.00	1	12.50	12.50	-1	916	-0.11%
2022/08/11	3	12.43	0	0.00	12.35	3	916	0.33%
2022/08/10	6	12.45	0	0.00	12.45	6	917	0.65%
2022/08/05	42	12.95	0	0.00	12.90	42	883	4.76%
2022/07/22	0	0.00	5	12.85	12.85	-5	988	-0.51%
2022/07/19	0	0.00	1	12.50	12.75	-1	1,056	-0.09%
2022/07/18	1	12.45	0	0.00	12.55	1	1,060	0.09%
2022/07/14	12	12.00	12	12.20	12.25	0	1,063	0.00%
2022/07/13	0	0.00	1	12.00	11.95	-1	1,059	-0.09%
2022/07/12	3	11.85	0	0.00	11.70	3	1,074	0.28%
2022/07/08	0	0.00	1	12.60	12.55	-1	1,086	-0.09%
2022/07/01	11	12.35	10	12.35	12.15	1	1,158	0.09%
2022/06/30	0	0.00	10	12.75	12.75	-10	1,137	-0.88%
2022/06/29	0	13.15	0	0.00	13.10	0	1,133	0.00%
2022/06/28	0	0.00	3	13.10	13.15	-3	1,137	-0.26%
2022/06/27	7	13.14	0	0.00	13.20	7	1,151	0.61%
2022/06/23	0	0.00	1	12.75	12.75	-1	1,155	-0.09%
2022/06/20	0	0.00	2	12.95	12.90	-2	1,147	-0.17%
2022/06/17	4	13.35	0	0.00	13.25	4	1,143	0.35%
2022/06/13	1	13.80	0	0.00	13.75	1	1,154	0.09%
2022/06/10	0.1	14.25	2	14.15	14.15	-2	1,158	-0.17%
2022/06/08	1	14.45	0	0.00	14.45	1	1,140	0.09%
2022/06/07	0	0.00	9	14.40	14.45	-9	1,153	-0.78%
2022/05/23	9	14.20	0	0.00	14.05	9	1,272	0.71%
2022/05/20	0	0.00	1	14.10	14.00	-1	1,227	-0.08%
2022/05/17	0	0.00	1	13.90	13.90	-1	1,254	-0.08%
2022/05/16	0	0.00	4	13.73	13.60	-4	1,256	-0.32%
2022/05/12	3	13.73	0	0.00	13.60	3	1,267	0.24%
2022/05/11	5	13.95	0	0.00	13.95	5	1,257	0.40%
2022/05/10	0	0.00	1	13.10	13.40	-1	1,211	-0.08%
2022/05/09	1	12.80	2	12.75	12.70	-1	1,217	-0.08%
2022/05/04	2	13.40	0	0.00	13.35	2	1,301	0.15%
2022/05/03	0	0.00	2	13.20	13.30	-2	1,334	-0.15%
2022/04/25	0	0.00	3	13.55	13.55	-3	1,504	-0.20%
2022/04/22	0	0.00	4	14.00	14.00	-4	1,500	-0.27%
2022/04/21	0	14.25	0	0.00	14.15	0	1,537	0.00%
2022/04/18	0	13.70	0	0.00	13.70	0	1,713	0.00%
2022/04/15	0	0.00	10	13.91	13.95	-10	1,731	-0.58%
2022/04/11	4	14.43	2	14.50	14.15	2	1,838	0.11%
2022/04/07	0	0.00	8	15.25	14.95	-8	1,856	-0.43%
2022/04/06	2	15.40	2	15.40	15.40	0	1,884	0.00%
2022/04/01	0	15.35	0	0.00	15.30	0	2,043	0.00%
2022/03/29	20	15.40	0	0.00	15.15	20	2,630	0.76%
2022/03/28	0	0.00	9	15.10	15.30	-9	2,647	-0.34%
2022/03/25	2	15.25	0.1	15.35	15.25	1.9	2,820	0.07%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/23	0.1	15.55	0	0.00	15.50	0.1	2,844	0.00%
2022/03/22	16	15.26	6	15.27	15.40	10	2,854	0.35%
2022/03/21	1	15.15	0	0.00	15.15	1	2,848	0.04%
2022/03/16	1	14.85	1	14.65	14.70	0	2,908	0.00%
2022/03/15	10	14.70	0	0.00	14.70	10	2,960	0.34%
2022/03/09	2	14.35	0	0.00	14.40	2	3,008	0.07%
2022/03/08	5	14.48	0	0.00	14.05	5	3,030	0.16%
2022/03/07	1	14.95	0	0.00	14.75	1	2,991	0.03%
2022/03/04	1	15.45	0	0.00	15.30	1	2,988	0.03%
2022/03/01	0	0.00	1	15.60	15.55	-1	3,106	-0.03%
2022/02/21	4	16.05	1	16.05	16.10	3	3,222	0.09%
2022/02/18	1	15.95	0	0.00	16.00	1	3,261	0.03%
2022/02/17	2	16.10	4	16.03	16.10	-2	3,306	-0.06%
2022/02/16	2	15.85	2	15.95	15.85	0	3,344	0.00%
2022/02/15	0	0.00	3	15.85	15.65	-3	3,396	-0.09%
2022/02/14	2	15.70	10	15.65	15.65	-8	3,450	-0.23%
2022/02/10	0	0.00	3	16.10	16.15	-3	3,588	-0.08%
2022/02/09	0	0.00	9	16.33	16.20	-9	3,685	-0.24%
2022/02/08	1	15.90	3.1	16.28	16.30	-2.1	3,731	-0.06%
2022/02/07	5	15.80	7	15.66	15.85	-2	3,817	-0.05%
2022/01/25	3	15.40	4.2	15.40	15.30	-1.2	3,894	-0.03%
2022/01/24	7.1	15.72	10	15.70	15.60	-2.9	3,948	-0.07%
2022/01/21	14.2	16.13	16	16.19	15.85	-1.9	3,977	-0.05%
2022/01/19	1	15.55	0	0.00	15.45	1	3,935	0.03%
2022/01/18	0	0.00	10	15.80	15.65	-10	3,968	-0.25%
2022/01/17	3	15.65	10	15.55	15.85	-7	3,978	-0.18%
2022/01/14	20	15.30	0	0.00	15.40	20	3,978	0.50%
2022/01/13	0	15.65	5	15.70	15.70	-5	3,988	-0.12%
2022/01/12	10	15.80	18	15.65	15.60	-8	3,989	-0.20%
2022/01/11	20.1	15.99	10	16.00	15.95	10.1	3,956	0.26%
2022/01/10	2	16.13	0	0.00	16.25	2	3,875	0.05%
2022/01/07	6	16.43	1	16.35	16.35	5	3,867	0.13%
2022/01/06	12	16.93	13	16.87	16.80	-1	3,801	-0.03%
2022/01/05	0	0.00	4	17.23	17.05	-4	3,808	-0.11%
2022/01/04	11	17.24	8	17.20	17.15	3	3,852	0.08%
2022/01/03	8	17.24	8	17.18	17.15	0	3,926	0.00%
2021/12/30	1	17.45	4	17.40	17.35	-3	3,917	-0.08%
2021/12/29	4	17.50	3	17.45	17.55	1	3,904	0.03%
2021/12/28	0	0.00	13	17.71	17.55	-13	3,915	-0.33%
2021/12/27	7	17.65	21	17.68	17.60	-14	3,838	-0.36%
2021/12/24	32.9	17.72	3	17.63	17.75	29.9	3,823	0.78%
2021/12/23	15	17.26	22	17.25	17.50	-7	3,647	-0.19%
2021/12/22	8	16.87	7	16.69	16.65	1	3,446	0.03%
2021/12/21	11	16.85	0	0.00	16.80	11	3,452	0.32%
2021/12/20	0	16.50	0	0.00	16.50	0	3,309	0.00%
2021/12/16	5	16.70	0	0.00	16.70	5	3,370	0.15%
2021/12/15	0	16.40	0	0.00	16.50	0	3,386	0.00%
2021/12/14	1	16.45	1	16.40	16.35	0	3,397	0.00%
2021/12/13	5	16.79	2	17.00	16.85	3	3,396	0.09%
2021/12/09	5	17.35	0	0.00	16.95	5	3,564	0.14%
2021/12/08	26	16.87	31	16.90	16.90	-5	3,531	-0.14%
2021/12/07	10	16.70	4	16.72	16.70	6	3,534	0.17%
2021/12/03	2	16.55	10	16.50	16.50	-8	3,587	-0.22%
2021/12/02	2	16.63	22	16.49	16.50	-20	3,645	-0.55%
2021/12/01	3	16.90	1	16.95	17.00	2	3,734	0.05%
2021/11/30	6	16.73	0	0.00	16.80	6	3,812	0.16%
2021/11/29	11	16.60	8	16.04	16.45	3	4,014	0.07%
2021/11/26	2	16.55	1	16.55	16.50	1	4,006	0.02%
2021/11/25	1	17.00	0	0.00	17.00	1	3,982	0.03%
2021/11/24	1	17.05	1	17.15	17.05	0	4,026	0.00%
2021/11/19	4	17.15	18	17.15	17.05	-14	4,245	-0.33%
2021/11/17	25	17.71	7	17.70	17.70	18	4,225	0.43%
2021/11/16	12	17.70	5	17.73	17.65	7	4,243	0.16%
2021/11/15	18	17.43	0	0.00	17.40	18	4,261	0.42%
2021/11/12	2	16.95	0	0.00	16.85	2	4,330	0.05%
2021/11/10	0	0.00	1	17.15	17.15	-1	4,484	-0.02%
2021/11/09	0	0.00	4	17.70	17.40	-4	4,502	-0.09%
2021/11/08	20	17.90	11	17.65	17.60	9	4,568	0.20%
2021/11/05	1	17.95	12	18.01	18.00	-11	4,646	-0.24%
2021/11/04	1	18.15	19	18.05	18.10	-18	4,774	-0.38%
2021/11/03	0	0.00	2	17.20	17.45	-2	4,854	-0.04%
2021/11/02	0	0.00	13	17.15	17.10	-13	4,964	-0.26%
2021/11/01	33	17.91	0	0.00	17.75	33	5,329	0.62%
2021/10/29	4	17.45	0	0.00	17.50	4	5,362	0.07%
2021/10/28	1	17.60	11	17.56	17.20	-10	5,445	-0.18%
2021/10/27	5	17.05	7	17.34	17.45	-2	5,501	-0.04%
2021/10/26	0	0.00	4	17.21	17.05	-4	5,607	-0.07%
2021/10/25	9	16.73	24	16.76	16.95	-15	5,665	-0.26%
2021/10/22	2	16.70	1	16.70	16.70	1	5,910	0.02%
2021/10/21	0	0.00	12	16.93	16.75	-12	6,125	-0.20%
2021/10/19	2	16.70	2	16.65	16.65	0	6,633	0.00%
2021/10/18	0	0.00	10	16.45	16.40	-10	6,966	-0.14%
2021/10/14	13	16.10	0	0.00	15.95	13	7,987	0.16%
2021/10/13	7	15.80	0	0.00	15.80	7	9,817	0.07%
2021/10/08	3	16.68	2	16.50	16.50	1	11,146	0.01%
2021/10/07	0	0.00	2	16.15	16.15	-2	11,810	-0.02%
2021/10/06	5	16.02	18	15.84	15.75	-13	12,842	-0.10%
2021/10/05	10	15.75	1	15.25	15.90	9	13,688	0.07%
2021/10/01	4	16.43	0	0.00	16.10	4	14,220	0.03%
2021/09/30	0	0.00	2	16.25	16.90	-2	14,256	-0.01%
2021/09/29	8	16.15	3	16.12	16.10	5	14,340	0.03%
2021/09/28	5	16.56	1	16.65	16.55	4	14,468	0.03%
2021/09/24	2	16.50	3	16.43	16.50	-1	15,241	-0.01%
2021/09/23	1	16.85	0	0.00	16.30	1	16,449	0.01%
2021/09/22	3	16.60	0	0.00	16.50	3	16,610	0.02%
2021/09/16	1	16.90	0	0.00	16.80	1	16,749	0.01%
2021/09/15	0	0.00	13	16.90	17.00	-13	16,918	-0.08%
2021/09/13	10	17.45	4	17.40	17.35	6	16,899	0.04%
2021/09/10	2	17.35	1	17.40	17.40	1	17,022	0.01%
2021/09/09	1	17.15	2	17.20	17.20	-1	17,165	-0.01%
2021/09/08	3	16.85	0	0.00	16.80	3	17,542	0.02%
2021/09/07	4	17.59	5	17.40	17.30	-1	17,970	-0.01%
2021/09/06	9	18.08	41	17.95	17.95	-32	18,412	-0.17%
2021/09/03	1	18.65	7	18.64	18.65	-6	18,383	-0.03%
2021/09/02	39	18.41	2.3	18.78	17.95	36.7	18,369	0.20%
2021/09/01	1	18.35	2	18.35	18.40	-1	18,229	-0.01%
2021/08/31	3.2	18.27	1	18.35	18.35	2.2	18,318	0.01%
2021/08/30	0	0.00	0.3	18.20	18.20	-0.3	18,425	0.00%
2021/08/27	4.4	18.25	20	18.18	18.45	-15.6	18,560	-0.08%
2021/08/26	0	0.00	1	17.90	17.95	-1	18,675	-0.01%
2021/08/25	2	17.60	3	17.83	17.85	-1	18,932	-0.01%
2021/08/24	2	17.35	4	17.43	17.15	-2	19,399	-0.01%
2021/08/23	1	17.30	1	17.30	17.55	0	19,527	0.00%
2021/08/20	7	16.89	12	16.91	16.80	-5	19,654	-0.03%
2021/08/19	22	16.77	1	16.70	16.60	21	19,635	0.11%
2021/08/18	4	16.68	9	16.81	17.45	-5	19,653	-0.03%
2021/08/17	17	16.86	1	16.85	16.60	16	19,759	0.08%
2021/08/16	12	17.18	7	17.05	17.15	5	19,891	0.03%
2021/08/13	14	17.92	1	17.75	17.70	13	19,846	0.07%
2021/08/12	3	17.98	2.1	18.57	18.50	0.9	19,825	0.00%
2021/08/11	29	18.15	1	18.50	17.75	28	19,934	0.14%
2021/08/10	3	18.77	4	18.60	18.50	-1	19,900	-0.01%
2021/08/09	7	19.32	16	19.92	19.15	-9	19,943	-0.05%
2021/08/06	12	20.24	0	0.00	20.25	12	19,949	0.06%
2021/08/05	18	20.54	18	20.59	20.30	0	19,989	0.00%
2021/08/04	6	20.21	12	20.18	20.05	-6	19,862	-0.03%
2021/08/03	22.1	20.32	30	20.26	20.35	-7.9	20,052	-0.04%
2021/08/02	46	19.98	6	20.02	19.90	40	20,683	0.19%
2021/07/30	8	19.77	6	19.88	19.55	2	20,729	0.01%
2021/07/29	1	19.10	0	0.00	19.45	1	21,289	0.00%
2021/07/28	13	18.74	36.2	18.70	19.05	-23.2	21,425	-0.11%
2021/07/27	1	20.30	11	20.36	20.05	-10	21,746	-0.05%
2021/07/26	34.1	20.36	19.1	20.28	20.50	15	22,086	0.07%
2021/07/23	15.1	20.06	21	19.97	19.90	-6	22,585	-0.03%
2021/07/22	58	19.80	10.4	19.66	19.75	47.7	23,754	0.20%
2021/07/21	24	20.41	38	20.45	20.25	-14	23,812	-0.06%
2021/07/20	37.1	20.50	41	20.34	20.25	-3.9	23,934	-0.02%
2021/07/19	179.4	21.96	59.3	21.96	21.60	120.2	24,076	0.50%	大買/鉅額交易
2021/07/16	50	20.98	70	20.67	21.20	-20	22,754	-0.09%
2021/07/15	34	20.25	55	20.13	20.05	-21	21,952	-0.10%
2021/07/14	67	20.64	51	20.59	20.50	16	22,085	0.07%
2021/07/13	148	20.31	165	20.33	20.30	-17	21,705	-0.08%	大買/大賣/
2021/07/12	99	19.72	134	19.59	19.80	-35	21,564	-0.16%	大賣/
2021/07/09	5	18.72	21	18.70	18.65	-16	21,327	-0.08%
2021/07/08	6	18.39	10	18.48	18.30	-4	21,891	-0.02%
2021/07/07	2	17.90	21	17.97	17.80	-19	22,305	-0.09%
2021/07/06	17	18.21	14	18.09	18.00	3	22,345	0.01%
2021/07/05	0	0.00	40	18.02	17.90	-40	22,277	-0.18%
2021/07/02	25	17.83	11	17.69	17.75	14	22,289	0.06%
2021/07/01	40	18.41	21	18.05	17.95	19	22,217	0.09%
2021/06/30	42	18.89	75	18.98	19.10	-33	21,774	-0.15%
2021/06/29	32	17.63	6	17.70	17.40	26	20,731	0.13%
2021/06/28	5	17.45	6	17.42	17.45	-1	20,543	0.00%
2021/06/25	9	17.73	2	17.63	17.35	7	20,572	0.03%
2021/06/24	5	17.85	10	17.69	17.80	-5	20,498	-0.02%
2021/06/23	4	16.93	5	17.08	17.10	-1	20,335	0.00%
2021/06/22	4	17.34	8	17.03	16.80	-4	20,331	-0.02%
2021/06/21	1	16.80	12.5	16.86	17.30	-11.5	20,393	-0.06%
2021/06/18	11	17.40	10	17.47	17.25	1	20,451	0.00%
2021/06/17	138	17.83	136.6	17.60	17.60	1.5	20,516	0.01%	大買/大賣/
2021/06/16	39	18.28	15	18.10	17.60	24	20,182	0.12%
2021/06/15	7.8	17.97	24	18.31	18.90	-16.2	19,832	-0.08%
2021/06/11	5	17.53	18	17.58	17.50	-13	19,478	-0.07%
2021/06/09	12	17.49	14	17.41	17.35	-2	19,537	-0.01%
2021/06/08	18	17.49	3	17.58	17.60	15	19,508	0.08%
2021/06/07	13	17.02	28	17.03	17.20	-15	19,494	-0.08%
2021/06/04	6	17.47	1.1	17.17	17.20	4.9	19,551	0.03%
2021/06/03	9	17.89	2.1	17.73	17.60	6.9	19,543	0.04%
2021/06/02	6.3	17.52	20	17.82	17.35	-13.8	19,703	-0.07%
2021/06/01	43	17.55	19	17.32	17.30	24	19,431	0.12%
2021/05/31	4	16.73	5	17.30	17.30	-1	18,922	-0.01%
2021/05/28	8	15.31	7	15.41	15.75	1	18,847	0.01%
2021/05/27	3	15.13	0	0.00	15.00	3	18,863	0.02%
2021/05/26	0	0.00	2	15.10	15.20	-2	18,919	-0.01%
2021/05/25	5	14.95	1	14.95	15.00	4	18,877	0.02%
2021/05/24	5.1	14.48	23	14.54	14.50	-17.9	18,717	-0.10%
2021/05/21	20	14.26	9	14.25	14.30	11	18,654	0.06%
2021/05/20	5	14.14	4	14.21	13.80	1	18,791	0.01%
2021/05/19	21	14.27	24.1	14.16	14.30	-3.1	18,771	-0.02%
2021/05/18	131	13.48	1	13.85	13.85	130	18,580	0.70%	大買/鉅額交易
2021/05/17	16	13.27	125	13.08	12.60	-109	18,479	-0.59%	大賣/鉅額交易
2021/05/14	5	14.54	11.2	14.10	13.85	-6.2	18,270	-0.03%
2021/05/13	22	14.33	25	14.12	14.30	-3	18,274	-0.02%
2021/05/12	7	14.84	20	14.65	14.70	-13	18,110	-0.07%
2021/05/11	15	16.46	13	16.66	16.25	2	17,807	0.01%
2021/05/10	65	18.20	28	18.22	17.85	37	17,521	0.21%
2021/05/07	7	17.58	5	17.42	17.75	2	16,779	0.01%
2021/05/06	39	17.75	23	17.68	17.65	16	16,665	0.10%
2021/05/05	10	17.92	15	17.69	17.40	-5	15,975	-0.03%
2021/05/04	13	17.43	21	17.43	17.65	-8	15,747	-0.05%
2021/05/03	33	19.42	2.5	20.01	18.70	30.5	15,167	0.20%
2021/04/29	115	21.11	57	20.78	20.60	58	14,623	0.40%	大買/
2021/04/28	86	20.81	127	20.82	21.50	-41	13,783	-0.30%	大賣/
2021/04/27	28	19.62	55	19.56	19.55	-27	12,486	-0.22%
2021/04/26	70.5	20.10	53	19.99	19.85	17.5	12,077	0.14%
2021/04/23	120	19.74	49	19.78	20.05	71	11,698	0.61%	大買/
2021/04/22	39	19.82	108	19.30	18.50	-69	10,985	-0.63%	大賣/
2021/04/21	26	19.62	9	19.60	19.55	17	10,504	0.16%
2021/04/20	42	19.31	57	19.55	19.35	-15	10,322	-0.15%
2021/04/19	23	18.95	61	18.81	18.60	-38	9,886	-0.38%
2021/04/16	143	18.74	342.2	18.57	18.80	-199.2	9,570	-2.08%	大買/大賣/鉅額交易
2021/04/15	21	17.56	128	17.92	17.65	-107	8,716	-1.23%	大賣/鉅額交易
2021/04/14	49	16.59	148.3	17.28	17.80	-99.3	8,193	-1.21%	大賣/
2021/04/13	110	16.70	22	16.68	16.20	88	7,368	1.19%	大買/
2021/04/12	17	15.75	2	15.73	15.70	15	6,790	0.22%
2021/04/09	2	15.75	2	15.75	15.75	0	6,699	0.00%
2021/04/08	2	15.95	22	15.92	16.00	-20	6,641	-0.30%
2021/04/06	17	15.76	2	15.98	16.05	15	6,540	0.23%
2021/04/01	8	15.84	5	15.70	15.60	3	6,452	0.05%
2021/03/29	4	15.58	0	0.00	15.60	4	6,931	0.06%
2021/03/26	0	0.00	1.2	15.52	15.55	-1.2	7,322	-0.02%
2021/03/25	8	15.25	4	15.35	15.35	4	7,371	0.05%
2021/03/24	8	15.35	19.2	15.27	15.40	-11.2	7,412	-0.15%
2021/03/23	10	16.19	23	15.99	15.90	-13	7,296	-0.18%
2021/03/22	26	16.13	17	16.25	16.55	9	7,130	0.13%
2021/03/19	23	15.50	5.1	15.40	15.70	17.9	6,955	0.26%
2021/03/18	3	15.25	25	15.25	15.55	-22	6,926	-0.32%
2021/03/17	2	15.20	40	14.95	15.20	-38	6,898	-0.55%
2021/03/16	10.1	15.39	19	15.28	15.35	-8.9	6,830	-0.13%
2021/03/15	3	15.35	0	0.00	15.20	3	6,826	0.04%
2021/03/12	0	0.00	16	15.80	15.60	-16	6,816	-0.23%
2021/03/11	3	15.68	20	15.70	15.80	-17	6,959	-0.24%
2021/03/10	30	16.42	18	16.10	15.90	12	7,090	0.17%
2021/03/09	5	15.81	5	15.75	16.20	0	6,928	0.00%
2021/03/08	80.1	15.90	37	16.08	16.10	43.1	6,818	0.63%
2021/03/05	1	15.10	0	0.00	15.15	1	6,491	0.02%
2021/03/04	2	15.35	7	15.40	15.25	-5	6,616	-0.08%
2021/03/03	0	0.00	0.8	15.40	15.50	-0.8	6,724	-0.01%
2021/03/02	6	15.18	3	15.87	15.35	3	6,835	0.04%
2021/02/26	0	0.00	19.9	15.34	15.45	-19.9	6,738	-0.29%
2021/02/25	7.9	15.25	11	15.10	15.20	-3.1	6,730	-0.05%
2021/02/24	2	15.15	2	15.30	15.25	0	6,896	0.00%
2021/02/23	3	15.13	0	0.00	15.15	3	7,074	0.04%
2021/02/22	9	15.01	14.8	15.12	15.50	-5.8	7,203	-0.08%
2021/02/19	0	0.00	4	14.05	14.50	-4	7,129	-0.06%
2021/02/17	0	0.00	4	14.30	14.00	-4	7,042	-0.06%
2021/02/04	16.5	13.75	2	13.75	13.70	14.5	6,960	0.21%
2021/02/02	0	0.00	0	13.15	13.20	0	6,722	0.00%
2021/01/29	0	0.00	6	13.45	13.25	-6	6,696	-0.09%
2021/01/28	3	13.48	0	0.00	13.55	3	6,690	0.04%
2021/01/22	0	0.00	0.2	12.53	13.15	-0.2	6,589	0.00%
2021/01/19	0	0.00	5	13.25	13.30	-5	6,467	-0.08%
2021/01/18	7	13.44	6	13.30	13.20	1	6,453	0.02%
2021/01/15	6.3	13.79	6	13.44	13.40	0.3	6,369	0.00%
2021/01/14	0	0.00	0	13.65	13.85	0	6,231	0.00%
2021/01/13	5.4	13.77	0.4	13.65	13.65	5	6,188	0.08%
2021/01/11	0.1	13.70	0	0.00	13.65	0.1	6,038	0.00%
2021/01/08	1	13.25	0.1	13.65	13.20	0.9	5,978	0.02%
2021/01/06	13	14.20	0	0.00	13.50	13	5,813	0.22%
2021/01/05	22	14.55	0	0.00	14.40	22	5,649	0.39%
2021/01/04	20	14.95	0	0.00	14.80	20	5,587	0.36%
2020/12/29	0	0.00	42	15.18	14.85	-42	5,498	-0.76%
2020/12/28	5.4	15.37	49	15.36	15.40	-43.6	5,360	-0.81%
2020/12/25	33	15.36	32	15.39	15.50	1	5,217	0.02%
2020/12/24	23	14.97	10	14.95	14.80	13	4,812	0.27%
2020/12/23	2	14.50	0	0.00	14.75	2	4,628	0.04%
2020/12/22	13	14.72	10	15.00	13.85	3	4,436	0.07%
2020/12/18	4	14.00	1	13.90	13.95	3	3,947	0.08%
2020/12/17	40	13.70	2	13.75	13.75	38	3,858	0.98%
2020/12/16	2	13.70	2	13.60	13.50	0	3,891	0.00%
2020/12/15	0	0.00	11	13.55	13.50	-11	3,878	-0.28%
2020/12/08	0	0.00	6	13.99	14.10	-6	3,601	-0.17%
2020/12/07	2	13.98	3	14.30	14.50	-1	3,506	-0.03%
2020/12/04	3	13.60	6	13.66	13.85	-3	3,347	-0.09%
2020/12/03	2	13.05	9	12.95	13.00	-7	3,162	-0.22%
2020/12/02	0	0.00	2	13.05	12.90	-2	3,189	-0.06%
2020/12/01	0	0.00	2	13.10	13.00	-2	3,129	-0.06%
2020/11/27	7	13.15	10	13.10	12.90	-3	3,003	-0.10%
2020/11/26	1	13.05	2	13.03	13.05	-1	2,870	-0.03%
2020/11/23	1	12.40	24	12.46	12.50	-23	2,535	-0.91%
2020/11/20	11	11.95	11	11.62	12.00	0	2,320	0.00%
2020/11/19	32	11.34	3	11.58	11.50	29	2,083	1.39%
2020/11/18	5	11.00	12.2	10.68	11.20	-7.2	1,788	-0.40%
2020/11/17	10	10.13	0	0.00	10.25	10	1,608	0.62%
2020/11/12	0	0.00	2.1	10.10	10.05	-2.1	1,660	-0.12%
2020/11/05	0	0.00	0.1	10.30	10.30	-0.1	1,753	-0.01%
2020/10/26	0	0.00	10	10.20	10.30	-10	1,765	-0.57%
2020/10/22	10	10.30	0	0.00	10.20	10	1,775	0.56%
2020/10/21	0	0.00	9	10.15	10.15	-9	1,768	-0.51%
2020/10/16	7	10.30	0	0.00	10.15	7	1,927	0.36%
2020/10/12	0	0.00	10	10.15	10.15	-10	2,032	-0.49%
2020/10/08	0	0.00	2	10.35	10.40	-2	2,039	-0.10%
2020/10/07	10	10.55	4	10.50	10.45	6	2,067	0.29%
2020/10/06	0	0.00	1	10.35	10.40	-1	2,015	-0.05%
2020/09/28	15	10.25	25	10.20	10.25	-10	2,168	-0.46%
2020/09/25	4	10.18	0	0.00	10.00	4	2,191	0.18%
2020/09/21	1	10.95	0	0.00	10.90	1	2,229	0.04%
2020/09/18	0	0.00	10	10.95	10.80	-10	2,127	-0.47%
2020/09/15	14	10.99	11	11.00	11.00	3	2,127	0.14%
2020/09/10	0	0.00	2	11.00	10.90	-2	2,297	-0.09%
2020/09/09	10	11.00	7	10.91	11.05	3	2,253	0.13%
2020/09/08	5	10.90	0	0.00	10.85	5	2,214	0.23%
2020/09/07	0	0.00	2	10.90	10.60	-2	2,172	-0.09%
2020/09/02	0	0.00	2.1	10.60	10.65	-2.1	2,172	-0.09%
2020/08/31	0	0.00	7	10.25	10.20	-7	2,141	-0.33%
2020/08/28	0	0.00	1	10.10	10.15	-1	2,101	-0.05%
2020/08/18	0	0.00	10	10.35	10.35	-10	2,201	-0.45%
2020/08/17	0	0.00	3	10.28	10.35	-3	2,194	-0.14%
2020/08/14	2	10.20	0	0.00	10.20	2	2,182	0.09%
2020/08/13	10	10.30	0	0.00	10.20	10	2,198	0.45%
2020/08/12	1	10.25	0	0.00	10.25	1	2,194	0.05%
2020/08/11	2	10.40	1	10.50	10.50	1	2,183	0.05%
2020/08/10	5	10.30	0	0.00	10.20	5	2,127	0.23%
2020/08/04	0	0.00	10	10.20	10.15	-10	2,169	-0.46%
2020/07/24	0.2	10.55	0	0.00	10.30	0.2	2,270	0.01%
2020/07/23	0	0.00	3	10.80	10.75	-3	2,269	-0.13%
2020/07/22	3	10.80	2	10.90	11.00	1	2,365	0.04%
2020/07/16	1	10.55	10	10.65	10.55	-9	2,234	-0.40%
2020/07/15	2	10.80	0	0.00	10.70	2	2,211	0.09%
2020/07/14	0	0.00	0	10.85	10.90	0	2,211	0.00%
2020/07/13	0	0.00	6.1	10.97	10.95	-6.1	2,193	-0.28%
2020/07/10	4	10.98	10	10.95	10.95	-6	2,220	-0.27%
2020/07/09	10	11.20	10	11.44	11.30	0	2,211	0.00%
2020/07/07	0	0.00	3	11.02	10.90	-3	2,264	-0.13%
2020/07/06	1	11.10	0	0.00	11.10	1	2,395	0.04%
2020/07/03	4	11.10	0	0.00	11.05	4	2,401	0.17%
2020/07/02	0	0.00	7	11.11	11.15	-7	2,394	-0.29%
2020/06/30	15	11.00	10	10.95	10.90	5	2,347	0.21%
2020/06/29	2	10.70	2	10.75	10.75	0	2,313	0.00%
2020/06/23	4	10.90	0	0.00	11.00	4	2,323	0.17%
2020/06/19	10	11.20	1	11.20	11.15	9	2,357	0.38%
2020/06/18	18	11.34	1	11.60	11.50	17	2,329	0.73%
2020/06/12	2	10.13	0	0.00	10.15	2	2,211	0.09%
2020/06/10	1.1	10.25	0	0.00	10.25	1.1	2,206	0.05%
2020/06/08	0	0.00	8	10.65	10.55	-8	2,270	-0.35%
2020/06/05	0.7	10.30	0	0.00	10.30	0.7	2,186	0.03%
2020/06/04	5.1	10.25	5	10.20	10.10	0.1	2,185	0.00%
2020/06/03	13	10.16	8	10.20	10.20	5	2,186	0.23%
2020/05/29	2	9.73	0	0.00	9.68	2	2,059	0.10%
2020/05/28	2	9.78	0	0.00	9.75	2	2,064	0.10%
2020/05/27	0	0.00	5	9.51	9.52	-5	2,024	-0.25%
2020/05/25	3	9.41	0.1	9.45	9.35	2.9	2,048	0.14%
2020/05/18	3	9.95	0	0.00	9.85	3	2,035	0.15%
2020/05/14	0	0.00	1	10.00	10.05	-1	2,047	-0.05%
2020/05/04	2	10.45	0	0.00	10.40	2	2,124	0.09%
2020/04/24	0	0.00	5	10.10	10.30	-5	2,049	-0.24%
2020/04/21	0	0.00	13	9.99	9.77	-13	2,001	-0.65%
2020/04/20	10	9.99	0	0.00	9.98	10	1,982	0.50%
2020/04/15	0	10.10	0	0.00	10.10	0	1,968	0.00%
2020/04/10	5	10.00	6	9.90	9.94	-1	1,849	-0.05%
2020/04/08	0	0.00	2	9.35	9.30	-2	1,670	-0.12%
2020/04/07	1	9.08	4	9.08	9.06	-3	1,642	-0.18%
2020/04/06	2	9.00	1	9.00	9.03	1	1,635	0.06%
2020/04/01	0	0.00	3	9.10	9.06	-3	1,632	-0.18%
2020/03/27	2	9.06	0	0.00	8.90	2	1,657	0.12%
2020/03/26	5	8.98	5	9.09	8.98	0	1,646	0.00%
2020/03/25	1	8.97	0	0.00	9.11	1	1,630	0.06%
2020/03/23	0	0.00	7	8.26	8.34	-7	1,641	-0.43%
2020/03/19	0	0.00	2	7.85	8.35	-2	1,624	-0.12%
2020/03/17	11	8.96	0	0.00	8.56	11	1,603	0.69%
2020/03/16	4	9.47	5	9.50	9.22	-1	1,576	-0.06%
2020/03/13	5	9.22	1	9.10	9.20	4	1,587	0.25%
2020/03/02	0	0.00	10	11.73	11.85	-10	1,976	-0.51%
2020/02/19	0	0.00	1	12.45	12.35	-1	1,933	-0.05%
2020/02/12	11	12.40	5	12.20	12.40	6	1,863	0.32%
2020/02/11	0.3	11.60	0	0.00	11.60	0.3	1,804	0.02%
2020/02/06	1	11.30	0	0.00	11.30	1	1,780	0.06%
2020/02/04	0	0.00	1	10.60	11.00	-1	1,774	-0.06%
2020/02/03	2	10.25	0	0.00	10.40	2	1,765	0.11%
2020/01/31	2	11.35	0	0.00	11.30	2	1,739	0.11%
2020/01/30	4	11.25	0	0.00	11.25	4	1,736	0.23%
2020/01/20	2	12.35	10	12.45	12.45	-8	1,727	-0.46%
2020/01/09	0	0.00	0	12.60	12.50	0	1,884	0.00%
2020/01/02	0	0.00	5	13.00	13.00	-5	1,859	-0.27%
2019/12/26	10	12.85	10.1	12.85	12.90	-0.1	1,880	-0.01%
2019/12/25	10	13.00	10	13.10	12.80	0	1,898	0.00%
2019/12/16	10	12.60	10	12.65	12.55	0	1,812	0.00%
2019/12/12	11	12.80	6	12.93	12.70	5	1,841	0.27%
2019/12/11	10	12.90	14	12.98	12.80	-4	1,825	-0.22%
2019/12/10	11	12.89	4	12.75	12.85	7	1,808	0.39%
2019/12/09	18	13.24	11	13.39	13.20	7	1,782	0.39%
2019/12/06	51	13.31	19	13.36	13.40	32	1,775	1.80%
2019/12/05	0	0.00	10	13.20	13.20	-10	1,491	-0.67%
2019/12/04	0	0.00	6	12.13	12.00	-6	1,500	-0.40%
2019/12/03	1	12.25	25	12.40	12.25	-24	1,498	-1.60%
2019/12/02	1	12.55	19	12.40	12.35	-18	1,534	-1.17%
2019/11/27	0	0.00	3	12.75	12.70	-3	1,665	-0.18%
2019/11/22	8	12.71	4	12.73	12.70	4	1,702	0.23%
2019/11/21	2	12.75	0	0.00	12.75	2	1,718	0.12%
2019/11/19	10	12.60	2	12.60	12.60	8	1,862	0.43%
2019/11/18	0	0.00	1	12.70	12.70	-1	1,873	-0.05%
2019/11/15	1	12.65	7	12.77	12.65	-6	1,891	-0.32%
2019/11/14	1	12.90	0	0.00	12.60	1	1,883	0.05%
2019/11/12	1	13.15	0	0.00	13.10	1	1,862	0.05%
2019/11/11	1	13.50	2	13.50	13.10	-1	1,863	-0.05%
2019/11/08	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/07	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/06	1	13.85	0	0.00	13.75	1	1,821	0.05%
2019/11/01	1	13.85	0	0.00	13.90	1	1,836	0.05%
2019/10/30	1	14.10	0	0.00	14.05	1	1,855	0.05%
2019/10/29	10	14.20	0	0.00	14.10	10	1,894	0.53%
2019/10/24	1	14.25	0	0.00	14.40	1	1,899	0.05%
2019/10/23	50	14.48	0	0.00	14.25	50	1,904	2.63%
2019/10/18	0	0.00	6	13.95	13.85	-6	1,968	-0.30%
2019/10/17	2	13.80	0	0.00	13.85	2	2,176	0.09%
2019/10/16	3	13.85	0	0.00	13.75	3	2,177	0.14%
2019/10/14	9	13.88	0	0.00	13.90	9	2,178	0.41%
2019/10/08	0	0.00	2	13.95	13.90	-2	2,177	-0.09%
2019/10/04	2	14.10	0	0.00	14.00	2	2,224	0.09%
2019/10/03	0	0.00	2	14.05	14.00	-2	2,231	-0.09%
2019/10/02	0	0.00	1	13.90	14.10	-1	2,231	-0.04%
2019/10/01	0	0.00	3	14.00	13.90	-3	2,220	-0.14%
2019/09/25	0	0.00	40	14.45	14.40	-40	2,189	-1.83%
2019/09/23	0	0.00	40	14.58	14.60	-40	2,192	-1.82%
2019/09/20	0	0.00	46	14.50	14.55	-46	2,204	-2.09%
2019/09/19	0	0.00	50	14.55	14.50	-50	2,230	-2.24%
2019/09/18	0	0.00	45	14.73	14.60	-45	2,241	-2.01%
2019/09/17	3	14.75	40	14.80	14.70	-37	2,254	-1.64%
2019/09/16	0	0.00	2	14.45	14.40	-2	2,232	-0.09%
2019/09/11	2	14.55	0	0.00	14.60	2	2,273	0.09%
2019/09/10	0	0.00	47	14.57	14.60	-47	2,280	-2.06%
2019/09/09	15	15.03	0	0.00	15.00	15	2,269	0.66%
2019/09/06	11	15.29	65	15.32	15.15	-54	2,239	-2.41%
2019/09/05	0	0.00	10	14.90	14.80	-10	2,104	-0.48%
2019/09/04	20	14.83	0	0.00	14.90	20	2,086	0.96%
2019/09/03	20	14.58	0	0.00	14.55	20	2,066	0.97%
2019/08/30	25	15.07	0	0.00	15.00	25	1,985	1.26%
2019/08/29	55	15.06	0	0.00	15.00	55	1,935	2.84%
2019/08/28	95	15.07	0	0.00	15.10	95	1,922	4.94%
2019/08/27	25	15.05	0	0.00	14.90	25	1,896	1.32%
2019/08/23	0	0.00	170	15.20	15.20	-170	1,883	-9.03%	大賣/鉅額交易
2019/08/22	150	15.50	20	15.48	15.45	130	1,866	6.97%	大買/鉅額交易
2019/08/21	10	14.65	10	14.75	15.05	0	1,732	0.00%
2019/08/19	26	14.54	6	14.70	14.55	20	1,691	1.18%
2019/08/16	10	14.40	10	14.55	14.50	0	1,691	0.00%
2019/08/15	10	14.40	0	0.00	14.40	10	1,691	0.59%
2019/08/13	6	14.50	0	0.00	14.50	6	1,691	0.35%
2019/08/07	0	0.00	1	14.45	14.40	-1	1,711	-0.06%
2019/08/06	0	0.00	11	13.75	14.20	-11	1,716	-0.64%
2019/08/05	0	0.00	2	14.35	14.25	-2	1,713	-0.12%
2019/08/02	0	0.00	1	14.75	14.70	-1	1,720	-0.06%
2019/08/01	0	0.00	2	15.08	15.05	-2	1,742	-0.11%
2019/07/31	2	15.23	10	15.20	15.20	-8	1,737	-0.46%
2019/07/30	12	15.60	1	15.60	15.60	11	1,695	0.65%
2019/07/26	2	15.70	0	0.00	15.75	2	1,698	0.12%
2019/07/22	0	0.00	9	16.21	16.25	-9	1,687	-0.53%
2019/07/19	8	15.71	2	15.68	15.95	6	1,571	0.38%
2019/07/17	0	0.00	7	15.13	15.15	-7	1,399	-0.50%
2019/07/15	1	15.00	0	0.00	15.05	1	1,434	0.07%
2019/07/12	1	14.95	0	0.00	14.95	1	1,474	0.07%
2019/07/11	2	14.90	1	14.95	14.85	1	1,525	0.07%
2019/07/10	5	14.96	0	0.00	14.90	5	1,549	0.32%
2019/07/09	1	15.25	0	0.00	15.25	1	1,525	0.07%
2019/07/08	2	15.45	5	15.55	15.45	-3	1,542	-0.19%
2019/07/05	4	15.50	0	0.00	15.55	4	1,584	0.25%
2019/07/04	2	15.25	0	0.00	15.45	2	1,629	0.12%
2019/07/02	0	0.00	2	15.35	15.30	-2	1,891	-0.11%
2019/07/01	3	15.37	0	0.00	15.30	3	1,929	0.16%
2019/06/28	1	15.30	0	0.00	15.20	1	1,961	0.05%
2019/06/27	1	15.40	0	0.00	15.40	1	1,991	0.05%
2019/06/26	0	0.00	2	15.30	15.40	-2	2,013	-0.10%
2019/06/21	0	0.00	14	15.15	15.20	-14	2,087	-0.67%
2019/06/19	2	14.88	0	0.00	14.90	2	2,195	0.09%
2019/06/18	3	14.68	0	0.00	14.65	3	2,225	0.13%
2019/06/17	4	14.98	0	0.00	14.95	4	2,248	0.18%
2019/06/13	2	14.73	0	0.00	14.65	2	2,372	0.08%
2019/06/11	1	14.65	1	14.75	14.70	0	2,451	0.00%
2019/06/10	1	14.40	0	0.00	14.40	1	2,468	0.04%
2019/06/06	0	0.00	1	14.25	14.25	-1	2,567	-0.04%
2019/06/04	0	0.00	20	14.45	14.35	-20	3,079	-0.65%
2019/05/29	0	0.00	1	14.40	14.35	-1	3,695	-0.03%
2019/05/28	1	14.25	1	14.20	14.25	0	3,847	0.00%
2019/05/27	0	0.00	10	14.10	14.20	-10	3,922	-0.25%
2019/05/23	1	14.35	0	0.00	14.35	1	4,100	0.02%
2019/05/21	0	0.00	1	14.30	14.50	-1	4,494	-0.02%
2019/05/20	1	14.40	0	0.00	14.35	1	4,588	0.02%
2019/05/17	1	14.50	0	0.00	14.55	1	4,810	0.02%
2019/05/15	0	0.00	1	14.95	15.15	-1	4,899	-0.02%
2019/05/13	0	0.00	1	14.70	14.75	-1	5,000	-0.02%
2019/05/06	27	15.50	0	0.00	15.15	27	5,218	0.52%
2019/05/03	3	15.80	0	0.00	15.80	3	5,228	0.06%
2019/05/02	2	15.85	0	0.00	15.80	2	5,266	0.04%
2019/04/29	0	0.00	2	15.75	15.70	-2	5,376	-0.04%
2019/04/24	0	0.00	1	16.65	16.60	-1	5,968	-0.02%
2019/04/22	12	16.89	1	16.95	16.90	11	5,973	0.18%
2019/04/18	0	0.00	1	16.90	16.60	-1	5,969	-0.02%
2019/04/17	4	16.98	4	17.01	16.90	0	6,070	0.00%
2019/04/15	0	0.00	91	16.91	16.95	-91	6,050	-1.50%
2019/04/12	1	16.95	1	17.10	16.85	0	6,059	0.00%
2019/04/09	10	17.50	155	17.46	17.45	-145	5,961	-2.43%	大賣/鉅額交易
2019/04/08	5	17.22	10	17.30	17.25	-5	5,792	-0.09%
2019/04/03	0	0.00	2	16.95	17.10	-2	5,724	-0.03%
2019/04/02	1	17.10	0	0.00	16.85	1	5,692	0.02%
2019/03/27	15	17.03	0	0.00	17.00	15	5,597	0.27%
2019/03/26	1	17.05	3	17.00	17.25	-2	5,591	-0.04%
2019/03/25	1	16.50	0	0.00	16.50	1	5,603	0.02%
2019/03/22	0	0.00	7	16.92	16.80	-7	5,608	-0.12%
2019/03/21	11	17.17	40	17.20	17.10	-29	5,529	-0.52%
2019/03/20	20	17.26	2	17.40	17.15	18	5,485	0.33%
2019/03/19	6	17.24	5	17.30	17.25	1	5,478	0.02%
2019/03/18	2	17.50	3	17.47	17.40	-1	5,438	-0.02%
2019/03/15	0	0.00	1	17.20	17.05	-1	5,356	-0.02%
2019/03/14	20	17.05	13	17.16	17.05	7	5,335	0.13%
2019/03/12	6	17.45	5	17.35	17.30	1	5,382	0.02%
2019/03/11	40	17.63	80	17.59	17.50	-40	5,324	-0.75%
2019/03/08	40	17.58	20	17.46	17.70	20	5,130	0.39%
2019/03/07	22	17.40	72	17.49	17.45	-50	4,952	-1.01%
2019/03/06	10	17.30	11	17.43	17.50	-1	4,694	-0.02%
2019/03/05	50	17.18	1	17.30	17.30	49	4,615	1.06%
2019/03/04	7	17.23	0	0.00	17.20	7	4,559	0.15%
2019/02/27	5	17.06	2	16.98	17.30	3	4,536	0.07%
2019/02/26	5	16.91	40	17.20	16.90	-35	4,455	-0.79%
2019/02/25	57	17.21	6	17.27	17.10	51	4,736	1.08%
2019/02/22	12	17.20	17	17.10	17.00	-5	4,708	-0.11%
2019/02/21	32	17.45	3	17.30	17.40	29	4,642	0.62%
2019/02/20	0	0.00	4	17.15	17.00	-4	4,370	-0.09%
2019/02/19	1	17.00	7	17.03	17.05	-6	4,377	-0.14%
2019/02/18	3	17.00	31	16.97	16.95	-28	4,390	-0.64%
2019/02/15	2	16.53	1	16.55	16.40	1	4,188	0.02%
2019/02/14	4	16.59	2	16.50	16.40	2	4,205	0.05%
2019/02/13	1	16.50	1	16.40	16.40	0	4,176	0.00%
2019/02/12	1	16.30	0	0.00	16.50	1	4,223	0.02%
2019/01/30	0	0.00	20	16.05	16.00	-20	4,672	-0.43%
2019/01/29	1	16.00	8	15.98	16.10	-7	4,686	-0.15%
2019/01/28	8	16.43	0	0.00	16.30	8	4,653	0.17%
2019/01/25	20	16.30	0	0.00	16.25	20	4,598	0.43%
2019/01/23	0	0.00	1	15.95	16.05	-1	4,665	-0.02%
2019/01/22	0	0.00	6	16.15	16.15	-6	4,643	-0.13%
2019/01/21	73	16.31	13	16.22	16.25	60	4,648	1.29%
2019/01/17	38	16.41	32	16.24	16.10	6	4,661	0.13%
2019/01/16	1	15.95	18	16.11	16.20	-17	4,194	-0.41%
2019/01/10	1	15.60	3	15.50	15.45	-2	4,160	-0.05%
2019/01/09	1	15.80	10	15.85	15.60	-9	4,163	-0.22%
2018/12/27	0	0.00	1	15.15	15.15	-1	4,285	-0.02%
2018/12/20	0	0.00	2	15.60	15.50	-2	4,647	-0.04%
2018/12/19	0	0.00	8	16.10	15.90	-8	4,649	-0.17%
2018/12/12	1	15.85	0	0.00	15.90	1	4,684	0.02%
2018/12/11	0	0.00	30	15.55	15.55	-30	4,707	-0.64%
2018/12/06	30	16.12	0	0.00	15.75	30	4,785	0.63%
2018/12/04	0	0.00	11	16.70	16.60	-11	4,732	-0.23%
2018/12/03	1	16.85	105	16.79	16.80	-104	4,739	-2.19%	大賣/鉅額交易
2018/11/30	0	0.00	15	16.38	16.35	-15	4,680	-0.32%
2018/11/29	110	16.56	10	16.50	16.30	100	4,691	2.13%	大買/
2018/11/28	40	16.30	40	16.45	16.55	0	4,629	0.00%
2018/11/27	10	16.20	2	16.20	16.30	8	4,590	0.17%
2018/11/26	10	16.20	5	16.05	16.10	5	4,580	0.11%
2018/11/23	157	16.01	146	16.07	16.15	11	4,564	0.24%	大買/大賣/
2018/11/22	16	16.65	15	16.32	16.00	1	4,524	0.02%
2018/11/21	0	0.00	25	16.05	16.35	-25	4,230	-0.59%
2018/11/19	4	15.90	2	15.93	16.10	2	4,250	0.05%
2018/11/16	6	16.24	3	16.15	15.90	3	4,344	0.07%
2018/11/15	25	15.84	16	15.95	16.05	9	4,383	0.21%
2018/11/12	0	0.00	15	15.65	15.40	-15	4,246	-0.35%
2018/11/09	0	0.00	10	15.50	15.75	-10	4,234	-0.24%
2018/11/08	70	16.03	53	15.94	15.85	17	4,172	0.41%
2018/11/07	2	15.00	0	0.00	15.20	2	3,792	0.05%
2018/11/06	0	0.00	13	14.92	14.75	-13	3,838	-0.34%
2018/11/02	5	15.20	6	15.04	15.00	-1	3,869	-0.03%
2018/11/01	24	15.08	56	14.99	14.90	-32	4,126	-0.78%
2018/10/31	5	14.35	19	14.53	14.85	-14	4,115	-0.34%
2018/10/30	10	14.10	2	14.25	14.10	8	4,062	0.20%
2018/10/29	4	14.20	35	14.35	14.10	-31	4,281	-0.72%
2018/10/26	15	14.25	41	14.17	14.30	-26	4,329	-0.60%
2018/10/25	21	14.00	1	14.05	13.90	20	4,371	0.46%
2018/10/24	22	14.40	30	14.63	14.55	-8	4,621	-0.17%
2018/10/23	15	14.61	0	0.00	14.55	15	4,671	0.32%
2018/10/22	30	14.90	40	14.90	14.80	-10	4,795	-0.21%
2018/10/19	20	14.20	60	14.17	14.50	-40	4,891	-0.82%
2018/10/18	55	14.57	10	14.65	14.50	45	4,889	0.92%
2018/10/17	10	14.45	62	14.54	14.50	-52	4,869	-1.07%
2018/10/16	5	14.10	2	14.30	14.35	3	4,870	0.06%
2018/10/15	0	0.00	25	14.35	14.15	-25	4,884	-0.51%
2018/10/12	70	14.17	10	14.00	14.50	60	4,880	1.23%
2018/10/11	6	13.95	23	14.16	13.95	-17	4,801	-0.35%
2018/10/09	21	15.50	0	0.00	15.45	21	4,771	0.44%
2018/10/08	3	15.75	0	0.00	15.70	3	4,803	0.06%
2018/10/05	25	15.95	1	15.90	15.90	24	4,931	0.49%
2018/10/04	4	16.65	0	0.00	16.55	4	4,861	0.08%
2018/10/02	10	16.45	0	0.00	16.45	10	4,632	0.22%
2018/09/28	20	16.45	41	16.55	16.40	-21	4,668	-0.45%
2018/09/27	5	16.10	20	16.20	16.25	-15	4,584	-0.33%
2018/09/26	0	0.00	1	16.35	16.10	-1	4,585	-0.02%
2018/09/25	0	0.00	3	16.10	16.20	-3	4,636	-0.06%
2018/09/21	1	15.95	1	15.95	15.95	0	4,639	0.00%
2018/09/20	27	15.95	0	0.00	15.85	27	4,654	0.58%
2018/09/19	11	16.05	0	0.00	16.10	11	4,668	0.24%
2018/09/18	15	16.18	30	16.54	15.95	-15	4,677	-0.32%
2018/09/17	20	16.10	13	16.31	16.50	7	4,602	0.15%
2018/09/14	2	16.00	20	16.15	16.20	-18	4,593	-0.39%
2018/09/13	10	16.00	3	16.00	16.00	7	4,592	0.15%
2018/09/12	0	0.00	4	15.75	15.65	-4	4,625	-0.09%
2018/09/11	20	15.70	0	0.00	15.75	20	4,733	0.42%
2018/09/06	48	16.24	40	16.15	16.15	8	4,966	0.16%
2018/09/05	2	16.45	0	0.00	16.45	2	5,089	0.04%
2018/09/03	22	16.68	0	0.00	16.45	22	5,695	0.39%
2018/08/31	0	0.00	20	16.70	16.85	-20	5,849	-0.34%
2018/08/28	51	17.05	51	16.85	16.70	0	6,330	0.00%
2018/08/27	27	16.55	28	16.70	16.90	-1	6,357	-0.02%
2018/08/24	50	16.70	61	16.52	16.75	-11	6,536	-0.17%
2018/08/23	50	16.90	50	16.90	16.80	0	7,265	0.00%
2018/08/22	52	16.70	162	16.77	17.00	-110	7,204	-1.53%	大賣/鉅額交易
2018/08/20	14	16.12	78	16.09	16.05	-64	7,257	-0.88%
2018/08/16	1	16.15	0	0.00	16.30	1	7,391	0.01%
2018/08/15	6	16.25	30	16.15	16.25	-24	7,885	-0.30%
2018/08/14	56	16.30	10	16.55	16.60	46	7,950	0.58%
2018/08/13	88	16.40	100	16.10	16.15	-12	8,002	-0.15%
2018/08/10	35	17.66	70	17.52	17.35	-35	7,930	-0.44%
2018/08/09	21	17.52	1	17.50	17.60	20	8,005	0.25%
2018/08/08	51	17.65	72	17.82	17.90	-21	8,109	-0.26%
2018/08/07	1	17.70	93	17.54	17.70	-92	7,844	-1.17%
2018/08/06	80	17.10	89	17.15	17.25	-9	7,815	-0.12%
2018/08/03	135	17.33	30	17.30	17.30	105	7,830	1.34%	大買/鉅額交易
2018/08/02	35	18.31	2	18.25	18.20	33	7,770	0.42%
2018/08/01	70	18.51	0	0.00	18.75	70	7,752	0.90%
2018/07/31	150	18.42	2	18.60	18.45	148	7,600	1.95%	大買/鉅額交易
2018/07/30	23	17.93	0	0.00	18.25	23	7,381	0.31%
2018/07/27	3	18.03	7	18.02	18.00	-4	7,388	-0.05%
2018/07/26	0	0.00	1	18.45	18.45	-1	7,300	-0.01%
2018/07/25	0	0.00	3	18.00	18.10	-3	7,238	-0.04%
2018/07/23	3	17.60	0	0.00	17.35	3	7,456	0.04%
2018/07/19	0	0.00	10	18.10	18.15	-10	7,477	-0.13%
2018/07/17	5	18.35	6	18.55	18.25	-1	7,612	-0.01%
2018/07/16	5	18.45	6	18.27	18.40	-1	7,577	-0.01%
2018/07/13	1	18.00	17	17.99	18.35	-16	7,551	-0.21%
2018/07/11	0	0.00	10	17.10	17.10	-10	7,593	-0.13%
2018/07/09	0	0.00	25	17.00	17.00	-25	7,671	-0.33%
2018/07/05	0	0.00	1	17.50	17.05	-1	7,766	-0.01%
2018/07/04	4	17.33	44	17.35	17.30	-40	7,780	-0.51%
2018/07/03	2	17.80	11	17.66	17.30	-9	7,802	-0.12%
2018/06/28	0	0.00	10	18.25	18.50	-10	7,857	-0.13%
2018/06/27	12	18.33	0	0.00	18.35	12	7,848	0.15%
2018/06/26	2	17.95	2	18.10	18.15	0	7,840	0.00%
2018/06/22	0	0.00	1	17.95	18.25	-1	7,829	-0.01%
2018/06/21	1	18.35	1	18.80	18.35	0	7,777	0.00%
2018/06/20	3	18.57	0	0.00	18.65	3	7,804	0.04%
2018/06/19	55	19.64	11	19.42	19.35	44	7,776	0.57%
2018/06/15	5	19.30	30	19.33	19.45	-25	7,652	-0.33%
2018/06/14	150	19.35	10	19.35	19.25	140	7,633	1.83%	大買/鉅額交易
2018/06/13	26	19.68	55	19.30	19.20	-29	7,617	-0.38%
2018/06/12	18	19.98	2	19.98	19.65	16	7,640	0.21%
2018/06/11	0	0.00	9	19.25	19.20	-9	7,535	-0.12%
2018/06/08	8	19.06	8	18.96	18.75	0	7,467	0.00%
2018/06/07	0	0.00	31	18.85	18.70	-31	7,427	-0.42%
2018/06/06	20	18.80	41	18.85	18.70	-21	7,354	-0.29%
2018/06/05	14	19.18	12	19.03	18.80	2	7,280	0.03%
2018/06/04	0	0.00	5	18.88	18.70	-5	7,085	-0.07%
2018/06/01	36	18.75	14	18.83	18.70	22	7,041	0.31%
2018/05/31	86	18.90	64	18.85	19.05	22	6,878	0.32%
2018/05/30	12	17.79	10	17.80	18.00	2	6,152	0.03%
2018/05/29	31	18.08	0	0.00	18.00	31	6,195	0.50%
2018/05/28	7	17.89	24	18.34	18.40	-17	6,152	-0.28%
2018/05/25	25	18.03	0	0.00	17.90	25	6,072	0.41%
2018/05/24	12	18.13	1	18.10	18.15	11	6,076	0.18%
2018/05/23	61	18.84	58	18.83	18.25	3	6,062	0.05%
2018/05/22	14	18.01	1	18.00	18.00	13	5,648	0.23%
2018/05/21	8	18.08	3	17.95	18.20	5	5,674	0.09%
2018/05/18	3	17.47	0	0.00	17.50	3	5,654	0.05%
2018/05/17	13	18.03	1	17.85	17.90	12	5,848	0.21%
2018/05/16	10	17.20	26	17.45	17.75	-16	5,998	-0.27%
2018/05/15	15	17.08	7	16.91	16.90	8	5,972	0.13%
2018/05/14	0	0.00	5	16.75	16.80	-5	6,273	-0.08%
2018/05/11	0	0.00	10	16.60	16.65	-10	6,356	-0.16%
2018/05/10	21	17.16	10	17.10	17.05	11	6,398	0.17%
2018/05/09	10	17.30	10	17.05	17.05	0	6,669	0.00%
2018/05/07	0	0.00	30	17.30	17.25	-30	7,247	-0.41%
2018/05/04	0	0.00	5	16.70	16.85	-5	7,311	-0.07%
2018/05/03	19	16.75	0	0.00	16.80	19	7,359	0.26%
2018/05/02	21	17.20	0	0.00	17.20	21	7,486	0.28%
2018/04/30	76	16.61	80	16.39	17.20	-4	7,714	-0.05%
2018/04/27	12	15.60	0	0.00	15.65	12	7,843	0.15%
2018/04/25	30	16.00	0	0.00	16.05	30	8,388	0.36%
2018/04/24	90	16.01	61	16.14	15.90	29	9,363	0.31%
2018/04/23	0	0.00	2	17.60	17.30	-2	9,509	-0.02%
2018/04/19	7	17.27	10	17.35	17.40	-3	10,585	-0.03%
2018/04/18	8	17.25	10	17.38	17.20	-2	10,752	-0.02%
2018/04/17	0	0.00	3	18.20	17.30	-3	11,064	-0.03%
2018/04/16	0	0.00	3	18.55	18.50	-3	12,078	-0.02%
2018/04/13	0	0.00	2	18.95	18.95	-2	12,706	-0.02%
2018/04/12	0	0.00	10	18.80	18.75	-10	13,183	-0.08%
2018/04/11	3	19.05	20	18.95	19.05	-17	13,630	-0.12%
2018/04/10	20	18.60	0	0.00	18.55	20	14,034	0.14%
2018/04/09	1	18.65	5	18.65	18.50	-4	14,761	-0.03%
2018/04/03	2	18.95	3	19.00	18.95	-1	15,531	-0.01%
2018/04/02	4	19.43	12	19.55	19.40	-8	16,392	-0.05%
2018/03/30	0	0.00	12	19.19	19.20	-12	18,764	-0.06%
2018/03/29	0	0.00	8	19.17	19.05	-8	19,849	-0.04%
2018/03/28	0	0.00	10	19.22	19.15	-10	21,765	-0.05%
2018/03/27	8	19.33	29	19.21	19.45	-21	23,586	-0.09%
2018/03/26	3	18.80	5	18.90	18.80	-2	24,685	-0.01%
2018/03/23	0	0.00	29	18.99	18.85	-29	24,766	-0.12%
2018/03/22	0	0.00	5	19.75	19.70	-5	24,810	-0.02%
2018/03/21	11	19.90	2	20.00	19.70	9	24,960	0.04%
2018/03/19	4	20.48	48	20.55	20.35	-44	25,359	-0.17%
2018/03/16	8	20.54	2	20.50	20.40	6	25,671	0.02%
2018/03/15	84	21.07	35	21.10	21.05	49	25,711	0.19%
2018/03/14	0	0.00	2	19.95	20.00	-2	25,456	-0.01%
2018/03/13	10	19.26	0	0.00	20.00	10	25,529	0.04%
2018/03/12	8	19.40	0	0.00	19.05	8	25,509	0.03%
2018/03/09	3	19.70	2	19.70	19.80	1	25,555	0.00%
2018/03/08	0	0.00	40	19.98	19.80	-40	26,390	-0.15%
2018/03/07	5	19.60	7	19.56	19.55	-2	26,556	-0.01%
2018/03/06	2	19.95	2	20.05	19.95	0	26,747	0.00%
2018/03/05	25	19.78	0	0.00	19.50	25	27,371	0.09%
2018/03/02	33	20.02	0	0.00	20.00	33	27,547	0.12%
2018/02/26	3	21.23	5	21.11	20.90	-2	27,442	-0.01%
2018/02/23	7	21.60	7	21.45	21.35	0	27,403	0.00%
2018/02/22	2	20.80	2	20.80	21.15	0	27,350	0.00%
2018/02/21	8	21.01	0	0.00	21.00	8	27,269	0.03%
2018/02/12	4	20.20	0	0.00	20.15	4	27,185	0.01%
2018/02/09	7	19.04	8	19.09	20.00	-1	27,102	0.00%
2018/02/08	5	19.88	78	19.83	19.80	-73	26,868	-0.27%
2018/02/07	81	21.48	22	21.41	20.85	59	26,649	0.22%
2018/02/06	43	21.62	36	20.63	20.60	7	26,524	0.03%
2018/02/05	40	21.97	40	22.23	22.70	0	26,220	0.00%
2018/02/02	6	22.95	8	22.91	22.95	-2	26,176	-0.01%
2018/02/01	31	23.58	8	24.11	23.25	23	26,287	0.09%
2018/01/31	8	23.71	25	23.71	23.75	-17	25,931	-0.07%
2018/01/30	11	22.70	4	23.13	22.60	7	25,445	0.03%
2018/01/29	0	0.00	26	22.39	22.60	-26	25,338	-0.10%
2018/01/26	8	22.60	6	22.49	22.65	2	25,313	0.01%
2018/01/25	15	23.17	94	22.93	22.70	-79	25,384	-0.31%
2018/01/24	45	23.30	28	23.28	23.50	17	25,310	0.07%
2018/01/23	6	22.73	21	22.74	22.60	-15	25,059	-0.06%
2018/01/22	93	23.10	54	23.13	23.35	39	24,794	0.16%
2018/01/19	13	23.74	43	23.62	23.90	-30	24,475	-0.12%
2018/01/18	246	24.76	160	25.23	23.70	86	24,277	0.35%	大買/大賣/
2018/01/17	73	24.49	42	24.43	24.40	31	23,460	0.13%
2018/01/16	34	24.33	41	24.06	24.20	-7	23,261	-0.03%
2018/01/15	83	24.52	75	24.55	24.90	8	22,927	0.03%
2018/01/12	28	23.64	19.1	23.70	23.45	8.9	22,435	0.04%
2018/01/11	44	23.46	45	23.42	23.30	-1	22,256	0.00%
2018/01/10	115	24.75	184	24.31	24.00	-69	21,933	-0.31%	大買/大賣/
2018/01/09	107	23.67	56	23.79	24.45	51	20,832	0.24%	大買/
2018/01/08	36	23.74	82	23.42	23.10	-46	20,237	-0.23%
2018/01/05	112	23.99	48	23.89	23.90	64	19,752	0.32%	大買/
2018/01/04	56	24.14	26	23.95	23.70	30	19,324	0.16%
2018/01/03	59	24.02	90	24.05	23.60	-31	18,966	-0.16%
2018/01/02	91	23.65	93	23.74	24.00	-2	18,296	-0.01%