富喬 (1815)-永豐金-板新券商分點個股進出

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
17.70
漲跌
▼0.45
漲幅
-2.48%
成交量
9,444張
產業
上櫃電子零組件類股
362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－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/04/19	26	17.66	6	17.66	17.70	20	22,844	0.09%
2024/04/18	8	18.48	3	18.28	18.15	5	22,748	0.02%
2024/04/17	1	18.30	5	18.67	18.50	-4	22,774	-0.02%
2024/04/16	6	17.88	50	18.05	17.90	-44	22,771	-0.19%
2024/04/15	14	18.96	4	18.78	18.50	10	22,633	0.04%
2024/04/12	34	19.58	60	19.01	19.30	-26	22,678	-0.11%
2024/04/11	205	18.65	27	18.65	18.65	178	22,334	0.80%	大買/鉅額交易
2024/04/10	45	19.21	60	18.97	18.90	-15	22,284	-0.07%
2024/04/09	66	18.78	52.1	18.92	19.05	13.9	22,220	0.06%
2024/04/08	60	18.50	45	18.79	18.50	15	22,011	0.07%
2024/04/03	31	19.13	15	19.03	18.90	16	21,879	0.07%
2024/04/02	33	19.48	26	19.61	19.30	7	21,729	0.03%
2024/04/01	140	19.62	144	19.56	20.05	-4	21,214	-0.02%	大買/大賣/
2024/03/29	90	18.85	18	18.66	18.70	72	20,485	0.35%
2024/03/28	52	18.71	18	18.45	18.15	34	19,945	0.17%
2024/03/27	19	18.04	0	0.00	18.10	19	19,583	0.10%
2024/03/26	47	18.32	4	18.29	17.95	43	19,556	0.22%
2024/03/25	33	17.91	26	18.12	18.40	7	19,458	0.04%
2024/03/22	6	17.55	1	17.30	17.50	5	19,380	0.03%
2024/03/21	31	17.19	9	17.28	17.30	22	19,416	0.11%
2024/03/20	408	17.45	19	17.20	16.95	389	19,512	1.99%	大買/鉅額交易
2024/03/19	3	17.58	1	17.30	17.35	2	19,547	0.01%
2024/03/18	5	17.35	10	17.40	17.65	-5	19,956	-0.03%
2024/03/15	45	17.72	58	17.51	17.45	-13	19,928	-0.07%
2024/03/14	31	17.81	13	17.95	17.70	18	19,964	0.09%
2024/03/13	66	17.94	46	17.83	17.90	20	19,813	0.10%
2024/03/12	92	18.38	346	18.33	18.35	-254	19,529	-1.30%	大賣/鉅額交易
2024/03/11	88	18.95	80.1	18.92	18.70	8	19,084	0.04%
2024/03/08	83.3	19.02	248.5	18.66	18.75	-165.2	18,736	-0.88%	大賣/鉅額交易
2024/03/07	428.3	22.16	546	20.67	20.00	-117.7	17,682	-0.67%	大買/大賣/鉅額交易
2024/03/06	52	20.15	129.1	20.49	21.50	-77.1	14,861	-0.52%	大賣/
2024/03/05	60	19.31	63	19.30	19.55	-3	13,947	-0.02%
2024/03/04	6	18.66	1	18.60	18.60	5	12,976	0.04%
2024/03/01	37	18.79	13	18.70	18.55	24	12,730	0.19%
2024/02/29	64	18.83	73.2	18.85	19.10	-9.2	12,721	-0.07%
2024/02/27	6	17.90	46	17.86	17.75	-40	12,094	-0.33%
2024/02/26	56	17.63	4	17.63	17.65	52	11,846	0.44%
2024/02/23	23	17.90	25	17.83	17.80	-2	12,086	-0.02%
2024/02/22	128	17.68	42	17.64	17.55	86	11,838	0.73%	大買/
2024/02/21	16	17.18	276	17.16	17.10	-260	11,577	-2.25%	大賣/鉅額交易
2024/02/20	24	17.13	358	17.01	17.15	-334	11,881	-2.81%	大賣/鉅額交易
2024/02/19	88	16.87	108	17.04	17.20	-20	11,745	-0.17%	大賣/
2024/02/16	15	16.41	41	16.44	16.55	-26	11,485	-0.23%
2024/02/15	1	14.90	23	14.98	15.70	-22	10,811	-0.20%
2024/02/05	1	14.15	0	0.00	14.50	1	10,946	0.01%
2024/02/02	17	14.22	13	14.25	14.25	4	11,240	0.04%
2024/02/01	2	14.55	14	14.59	14.55	-12	11,806	-0.10%
2024/01/31	6	14.65	0.1	14.95	14.65	5.9	13,007	0.05%
2024/01/30	2	14.75	1	14.75	14.70	1	14,820	0.01%
2024/01/29	4	14.83	1.7	14.85	14.85	2.3	16,248	0.01%
2024/01/26	0	0.00	1	14.45	14.40	-1	17,749	-0.01%
2024/01/25	18	14.58	1	14.55	14.50	17	18,945	0.09%
2024/01/24	2	14.75	0	0.00	14.75	2	19,442	0.01%
2024/01/22	18	14.63	1	14.65	14.70	17	20,175	0.08%
2024/01/19	12	14.11	0	0.00	14.40	12	20,316	0.06%
2024/01/18	1	14.15	13	14.11	14.05	-12	20,619	-0.06%
2024/01/17	1	14.40	20	14.20	14.20	-19	21,008	-0.09%
2024/01/16	3	14.48	16	14.45	14.50	-13	21,150	-0.06%
2024/01/15	7	14.69	2	14.75	14.70	5	21,172	0.02%
2024/01/12	10	14.78	1	14.75	14.70	9	21,193	0.04%
2024/01/11	16	14.97	3	14.95	15.00	13	21,331	0.06%
2024/01/10	10	14.58	0	0.00	14.65	10	21,839	0.05%
2024/01/09	5	15.00	10	14.88	14.90	-5	22,077	-0.02%
2024/01/08	12	14.96	21	14.95	14.90	-9	22,383	-0.04%
2024/01/05	1	15.50	3	15.47	15.40	-2	22,668	-0.01%
2024/01/04	19	15.75	5	15.65	15.70	14	22,910	0.06%
2024/01/03	27	15.99	3	16.10	15.95	24	23,241	0.10%
2024/01/02	102	15.70	2	15.75	15.75	100	23,555	0.42%	大買/
2023/12/29	16	15.69	3	15.75	15.65	13	24,677	0.05%
2023/12/28	20	15.85	1	15.70	15.70	19	25,052	0.08%
2023/12/27	1	15.95	0	0.00	15.85	1	26,143	0.00%
2023/12/26	8	15.86	2	15.73	15.90	6	27,277	0.02%
2023/12/25	53	15.93	8	15.60	15.60	45	27,719	0.16%
2023/12/22	20	15.83	0	0.00	15.75	20	28,070	0.07%
2023/12/21	8	15.85	1	15.85	15.85	7	29,221	0.02%
2023/12/20	4	15.88	20	15.60	16.10	-16	29,835	-0.05%
2023/12/19	16	15.99	1	15.95	16.05	15	29,725	0.05%
2023/12/18	9	16.69	2	17.00	16.70	7	29,512	0.02%
2023/12/15	3	17.02	25	17.08	16.90	-22	29,470	-0.07%
2023/12/14	39	17.72	9	17.81	17.50	30	29,626	0.10%
2023/12/13	91	16.94	121	17.32	17.30	-30	29,449	-0.10%	大賣/
2023/12/12	53	16.63	29	16.52	16.45	24	28,909	0.08%
2023/12/11	187	16.69	31	16.57	16.60	156	28,815	0.54%	大買/鉅額交易
2023/12/08	31	15.86	0	0.00	15.90	31	28,449	0.11%
2023/12/07	6.9	16.28	3.5	16.31	16.15	3.5	28,249	0.01%
2023/12/06	6	16.43	10	16.51	16.45	-4	28,170	-0.01%
2023/12/05	19	16.36	8	16.24	16.20	11	28,100	0.04%
2023/12/04	47	16.81	16	16.85	16.70	31	27,955	0.11%
2023/12/01	13	16.82	5	16.85	16.80	8	27,854	0.03%
2023/11/30	13.5	16.95	0	0.00	16.90	13.5	27,796	0.05%
2023/11/29	10	17.16	3	17.08	17.00	7	27,799	0.03%
2023/11/28	5	16.97	0	0.00	17.00	5	27,820	0.02%
2023/11/27	8	16.88	42.3	17.04	16.90	-34.3	27,708	-0.12%
2023/11/24	13	17.56	4	18.00	17.35	9	27,310	0.03%
2023/11/22	11	17.87	82.3	17.56	17.80	-71.3	26,697	-0.27%
2023/11/21	32	17.47	11	17.53	17.45	21	26,274	0.08%
2023/11/20	7.3	17.50	33	17.49	17.60	-25.7	25,943	-0.10%
2023/11/17	128	17.25	253	17.16	17.10	-125	25,629	-0.49%	大買/大賣/鉅額交易
2023/11/16	37	17.83	90	17.56	17.60	-53	25,102	-0.21%
2023/11/15	73	17.13	205	16.99	16.85	-132	24,494	-0.54%	大賣/鉅額交易
2023/11/14	366	17.83	0.2	17.65	17.25	365.9	24,061	1.52%	大買/鉅額交易
2023/11/13	5	17.60	112	17.61	17.50	-107	23,797	-0.45%	大賣/鉅額交易
2023/11/10	133	17.98	64.2	17.73	17.85	68.8	23,475	0.29%	大買/
2023/11/09	43	18.30	196	18.03	18.00	-153	23,155	-0.66%	大賣/鉅額交易
2023/11/08	216	18.86	74.3	18.88	18.65	141.7	22,550	0.63%	大買/鉅額交易
2023/11/07	176	19.82	139.1	19.95	20.05	36.9	21,376	0.17%	大買/大賣/
2023/11/06	24	19.40	108.1	19.78	20.10	-84.1	19,591	-0.43%	大賣/
2023/11/03	128	18.49	203.8	18.58	18.30	-75.8	18,201	-0.42%	大買/大賣/
2023/11/02	197	17.80	328.1	17.85	18.45	-131.1	16,724	-0.78%	大買/大賣/鉅額交易
2023/11/01	306	16.31	307	16.60	16.80	-1	15,569	-0.01%	大買/大賣/
2023/10/31	15	17.12	106	17.17	16.85	-91	15,105	-0.60%	大賣/
2023/10/30	147	17.38	109.4	17.02	17.15	37.6	14,863	0.25%	大買/大賣/
2023/10/27	75	16.79	135	16.58	16.45	-60	14,678	-0.41%	大賣/
2023/10/26	130	16.96	54	16.96	16.85	76	15,175	0.50%	大買/
2023/10/25	10	16.80	42	17.09	17.00	-32	15,654	-0.20%
2023/10/24	58.1	15.98	11	15.84	16.00	47.1	15,633	0.30%
2023/10/23	9.3	15.50	10	15.60	15.45	-0.7	15,534	0.00%
2023/10/20	37.2	15.07	168.3	14.96	15.40	-131.1	15,676	-0.84%	大賣/鉅額交易
2023/10/19	50.2	15.27	18	15.51	15.30	32.2	15,536	0.21%
2023/10/18	118.2	15.99	8	15.85	15.35	110.2	15,377	0.72%	大買/鉅額交易
2023/10/17	44.6	17.23	13	17.36	17.00	31.6	14,881	0.21%
2023/10/16	53.2	17.87	41	18.03	17.85	12.2	14,547	0.08%
2023/10/13	83.2	17.60	45	17.81	17.80	38.2	14,190	0.27%
2023/10/12	76	17.38	23	17.38	17.30	53	13,699	0.39%
2023/10/11	70	17.50	102	17.52	17.40	-32	13,402	-0.24%	大賣/
2023/10/06	33	18.27	64	18.43	18.00	-31	13,036	-0.24%
2023/10/05	185	18.69	70	18.58	18.25	115	12,622	0.91%	大買/鉅額交易
2023/10/04	18.5	17.79	11.1	17.92	18.10	7.4	11,474	0.06%
2023/10/03	68.3	18.29	50	18.26	18.15	18.3	11,078	0.17%
2023/10/02	5.1	17.77	39.3	17.76	18.15	-34.3	9,968	-0.34%
2023/09/28	11	16.49	22	16.43	16.50	-11	8,793	-0.13%
2023/09/27	18	15.79	23	15.77	16.25	-5	8,305	-0.06%
2023/09/26	23	16.58	65	16.31	15.35	-42	7,907	-0.53%
2023/09/25	17	16.40	30.1	15.99	16.40	-13.1	6,728	-0.19%
2023/09/22	10	15.25	4	15.36	15.30	6	6,055	0.10%
2023/09/21	2	15.10	16	15.18	15.45	-14	5,909	-0.24%
2023/09/20	1	15.20	0	0.00	14.90	1	5,729	0.02%
2023/09/19	3	14.95	29	15.20	15.15	-26	5,659	-0.46%
2023/09/18	0	0.00	3	14.60	14.70	-3	5,341	-0.06%
2023/09/12	1	13.75	1	13.80	13.65	0	5,789	0.00%
2023/09/11	1	14.00	1	13.80	13.70	0	6,115	0.00%
2023/09/07	1	14.10	7	14.35	14.00	-6	6,156	-0.10%
2023/09/06	10	14.53	0	0.00	14.45	10	6,268	0.16%
2023/09/04	9	14.18	7	14.21	14.10	2	6,445	0.03%
2023/09/01	100	14.10	1	14.00	13.90	99	6,487	1.53%
2023/08/31	6.2	13.50	1	13.35	13.30	5.2	6,578	0.08%
2023/08/30	1	13.35	1	13.45	13.50	0	6,672	0.00%
2023/08/28	1	12.80	0	0.00	12.85	1	6,590	0.02%
2023/08/25	1	13.15	0	0.00	13.15	1	6,574	0.02%
2023/08/23	6	13.30	6	13.29	13.30	0	6,554	0.00%
2023/08/18	1	13.50	1	13.20	13.25	0	6,527	0.00%
2023/08/16	1	12.90	3	13.02	12.95	-2	6,439	-0.03%
2023/08/15	0	0.00	3	13.15	13.15	-3	6,429	-0.05%
2023/08/14	0	0.00	2	12.88	12.90	-2	6,405	-0.03%
2023/08/11	11	13.47	2	13.50	13.30	9	6,366	0.14%
2023/08/10	2	13.75	1	13.85	13.80	1	6,314	0.02%
2023/08/09	2	14.38	1	14.05	14.05	1	6,263	0.02%
2023/08/08	10	14.50	0	0.00	14.55	10	6,195	0.16%
2023/08/07	2	14.93	12	14.85	14.85	-10	6,125	-0.16%
2023/08/04	4	14.76	1	14.50	14.95	3	6,057	0.05%
2023/08/02	8	15.04	5	14.90	14.75	3	5,986	0.05%
2023/08/01	10	15.52	13	15.62	15.45	-3	5,812	-0.05%
2023/07/31	179.5	16.30	139.1	15.50	15.40	40.4	5,603	0.72%	大買/大賣/
2023/07/28	24	15.18	71.1	15.50	15.70	-47.1	4,896	-0.96%
2023/07/27	29	14.75	393	15.01	14.80	-364	4,056	-8.97%	大賣/鉅額交易
2023/07/26	12	14.07	42	14.14	13.80	-30	3,641	-0.82%
2023/07/25	22	13.88	14	13.83	14.25	8	3,526	0.23%
2023/07/24	9	13.28	2	13.28	13.20	7	3,292	0.21%
2023/07/21	5	13.11	1	13.05	13.10	4	3,258	0.12%
2023/07/20	16	13.43	1	13.40	13.40	15	3,226	0.46%
2023/07/19	0	0.00	1	12.70	12.65	-1	3,089	-0.03%
2023/07/18	15	12.70	4	12.65	12.65	11	3,082	0.36%
2023/07/17	3	13.05	2	12.75	12.95	1	3,057	0.03%
2023/07/14	5	12.85	0	0.00	12.70	5	3,040	0.16%
2023/07/12	0	0.00	1	13.05	12.85	-1	3,005	-0.03%
2023/07/11	3	13.10	0	0.00	13.05	3	2,987	0.10%
2023/07/10	3	12.95	2	13.10	12.95	1	2,976	0.03%
2023/07/07	3	13.28	0	0.00	13.25	3	2,934	0.10%
2023/07/05	14	13.70	0	0.00	13.65	14	2,878	0.49%
2023/07/04	1	13.50	2	13.65	13.65	-1	2,863	-0.03%
2023/07/03	3	13.70	0	0.00	13.60	3	2,834	0.11%
2023/06/30	0	0.00	9	13.50	13.55	-9	2,792	-0.32%
2023/06/29	0	0.00	3	13.55	13.45	-3	2,775	-0.11%
2023/06/27	3	13.40	1	13.50	13.35	2	2,751	0.07%
2023/06/26	9	13.62	8	13.45	13.45	1	2,716	0.04%
2023/06/21	1	13.95	5.2	13.95	13.95	-4.2	2,669	-0.16%
2023/06/20	2	13.83	1.1	13.79	13.65	0.9	2,639	0.03%
2023/06/19	7	13.96	1	13.95	13.85	6	2,604	0.23%
2023/06/16	14	14.43	155	15.05	14.30	-141	2,527	-5.58%	大賣/鉅額交易
2023/06/15	12	14.52	102.1	14.15	14.65	-90.1	2,095	-4.30%	大賣/
2023/06/13	31	13.74	1	13.75	13.45	30	1,774	1.69%
2023/06/12	9	14.00	0	0.00	13.85	9	1,721	0.52%
2023/06/09	6	13.97	102	14.04	13.95	-96	1,563	-6.14%	大賣/
2023/06/08	20	13.25	0	0.00	13.15	20	1,317	1.52%
2023/06/07	22	13.50	2	13.45	13.50	20	1,277	1.57%
2023/06/06	0	0.00	14.6	13.41	13.40	-14.6	1,162	-1.26%
2023/06/05	0.1	12.95	11	12.92	12.95	-10.9	961	-1.13%
2023/06/01	20	12.05	0	0.00	12.05	20	870	2.30%
2023/05/30	10	12.10	0	0.00	12.10	10	920	1.09%
2023/05/26	0	0.00	51	12.18	12.05	-51	920	-5.54%
2023/05/24	10	12.05	0.8	12.15	12.20	9.2	938	0.98%
2023/05/22	0	0.00	20	12.35	12.20	-20	936	-2.14%
2023/05/19	5	12.00	1	12.00	11.95	4	899	0.44%
2023/05/18	3	11.90	0	0.00	11.90	3	902	0.33%
2023/05/16	10	11.85	0	0.00	11.80	10	906	1.10%
2023/05/15	10	11.80	0	0.00	11.80	10	906	1.10%
2023/05/08	10	12.05	0	0.00	11.95	10	971	1.03%
2023/05/02	10	11.90	0	0.00	11.90	10	1,043	0.96%
2023/04/28	10	11.80	0	0.00	11.75	10	1,099	0.91%
2023/04/27	10	11.80	0	0.00	11.70	10	1,106	0.90%
2023/04/21	2	12.00	7	11.85	11.75	-5	1,135	-0.44%
2023/04/17	0	0.00	1	12.15	12.25	-1	1,263	-0.08%
2023/04/14	0	0.00	1	12.20	12.15	-1	1,260	-0.08%
2023/04/13	11	12.10	0	0.00	12.15	11	1,254	0.88%
2023/04/06	0	0.00	0	12.15	12.05	0	1,239	0.00%
2023/03/31	0	12.23	0	0.00	12.15	0	1,237	0.00%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/24	0	0.00	1	12.30	12.20	-1	1,247	-0.08%
2023/03/23	10	12.10	1	12.20	12.20	9	1,248	0.72%
2023/03/17	0	12.00	0	0.00	11.80	0	1,202	0.00%
2023/03/16	1	12.25	14	11.85	11.75	-13	1,226	-1.06%
2023/03/15	1	12.35	1	12.15	12.15	0	1,205	0.00%
2023/03/13	1	12.30	0	0.00	12.30	1	1,190	0.08%
2023/03/10	0	12.55	0	0.00	12.45	0	1,185	0.00%
2023/03/09	0	12.95	1	12.85	12.80	-1	1,190	-0.08%
2023/03/07	0	12.91	0.1	12.90	12.90	-0.1	1,192	-0.01%
2023/03/01	0	0.00	1	12.85	12.75	-1	1,113	-0.09%
2023/02/24	21	12.85	1	12.70	12.70	20	1,103	1.81%
2023/02/23	0	0.00	3	12.82	12.70	-3	1,088	-0.28%
2023/02/21	0	0.00	10	12.71	12.70	-10	1,090	-0.92%
2023/02/20	0	0.00	1	12.70	12.65	-1	1,117	-0.09%
2023/02/14	0	0.00	10.1	12.52	12.45	-10.1	1,732	-0.58%
2023/02/10	5	12.68	10	12.63	12.45	-5	1,763	-0.28%
2023/02/09	11	12.75	11	12.73	12.65	0	1,766	0.00%
2023/02/08	15	12.75	70	12.77	12.75	-55	1,774	-3.10%
2023/02/07	13	12.60	11	12.55	12.60	2	1,768	0.11%
2023/02/06	0	0.00	10	12.65	12.50	-10	1,868	-0.54%
2023/02/03	0	0.00	16	12.58	12.65	-16	1,861	-0.86%
2023/02/02	1	12.55	2	12.58	12.55	-1	1,852	-0.05%
2023/02/01	2	12.50	20	12.48	12.45	-18	1,842	-0.98%
2023/01/31	0	0.00	5	12.40	12.45	-5	1,829	-0.27%
2023/01/30	190	12.20	665	12.21	12.20	-475	1,798	-26.42%	大買/大賣/鉅額交易
2023/01/17	0	0.00	17	12.25	12.15	-17	1,741	-0.98%
2023/01/16	0	0.00	10	12.30	12.30	-10	1,733	-0.58%
2023/01/11	0	0.00	10.1	12.45	12.40	-10.1	1,726	-0.58%
2023/01/10	10	12.45	1	12.40	12.30	9	1,701	0.53%
2023/01/09	10	12.45	1	12.70	12.60	9	1,687	0.53%
2023/01/06	10	12.35	1	12.35	12.35	9	1,633	0.55%
2023/01/05	0	0.00	12	12.25	12.30	-12	1,630	-0.74%
2022/12/15	0.9	12.35	0	0.00	12.35	0.9	1,879	0.05%
2022/12/14	1	12.20	0	0.00	12.20	1	1,885	0.05%
2022/12/13	0	0.00	5	12.15	12.10	-5	1,887	-0.26%
2022/12/12	10	12.05	0	0.00	12.05	10	1,900	0.53%
2022/12/09	1	12.30	0	0.00	12.30	1	1,911	0.05%
2022/12/06	0	0.00	15	12.55	12.50	-15	1,962	-0.76%
2022/12/02	0	0.00	1	12.90	12.80	-1	2,010	-0.05%
2022/12/01	0	0.00	17	12.84	12.75	-17	2,017	-0.84%
2022/11/29	0	0.00	4	12.50	12.60	-4	2,081	-0.19%
2022/11/28	0	0.00	8	12.40	12.40	-8	2,134	-0.37%
2022/11/24	1	12.50	0	0.00	12.45	1	2,215	0.05%
2022/11/23	0	0.00	6	12.63	12.55	-6	2,270	-0.26%
2022/11/22	0	0.00	1	12.40	12.40	-1	2,317	-0.04%
2022/11/17	0	0.00	1	12.75	12.65	-1	2,755	-0.04%
2022/11/16	14	12.55	13	12.60	12.70	1	3,224	0.03%
2022/11/15	22	12.84	10	13.10	12.80	12	3,479	0.34%
2022/11/11	1	12.05	0	0.00	12.05	1	3,000	0.03%
2022/11/09	1	12.10	0	0.00	12.05	1	2,994	0.03%
2022/11/07	0	0.00	8	12.20	12.30	-8	2,983	-0.27%
2022/11/03	4	11.95	4	12.00	12.00	0	2,969	0.00%
2022/11/02	3	12.12	0	0.00	12.20	3	2,971	0.10%
2022/10/28	0	11.30	0	0.00	11.05	0	2,904	0.00%
2022/10/27	0	11.15	0	0.00	11.30	0	2,910	0.00%
2022/10/25	0	0.00	1	11.20	11.10	-1	2,911	-0.03%
2022/10/19	6	11.45	0	0.00	11.40	6	2,907	0.21%
2022/10/18	0	0.00	0.4	11.50	11.40	-0.4	2,904	-0.02%
2022/10/14	0	0.00	0.1	11.60	11.45	-0.1	2,898	0.00%
2022/10/12	1	11.60	9	11.65	11.75	-8	2,870	-0.28%
2022/10/11	10	11.90	0	0.00	11.80	10	2,857	0.35%
2022/10/07	1	12.30	0	0.00	12.30	1	2,840	0.04%
2022/10/06	1	12.25	0	0.00	12.25	1	2,794	0.04%
2022/09/29	1.8	12.27	0	0.00	12.20	1.8	2,779	0.06%
2022/09/28	7.9	12.62	8	12.58	12.05	-0.1	2,764	-0.01%
2022/09/22	0	0.00	10	13.35	13.40	-10	2,667	-0.37%
2022/09/21	0	0.00	2	13.40	13.25	-2	2,661	-0.08%
2022/09/20	1	13.60	9	13.59	13.55	-8	2,645	-0.30%
2022/09/19	0	0.00	2	13.50	13.50	-2	2,652	-0.08%
2022/09/16	2	13.75	0	0.00	13.75	2	2,639	0.08%
2022/09/15	1	13.90	1	13.80	13.80	0	2,630	0.00%
2022/09/14	38	13.76	22	13.82	13.80	16	2,607	0.61%
2022/09/13	0	13.90	0	0.00	13.70	0	2,560	0.00%
2022/09/12	4	13.88	0	0.00	13.85	4	2,549	0.16%
2022/09/06	1	14.05	0	0.00	14.00	1	2,487	0.04%
2022/09/02	1	14.40	17	14.34	14.30	-16	2,395	-0.67%
2022/09/01	0	0.00	1	14.70	14.40	-1	2,360	-0.04%
2022/08/31	2	14.50	0	0.00	14.40	2	2,322	0.09%
2022/08/30	34	14.65	52	14.46	14.65	-18	2,278	-0.79%
2022/08/26	5	14.90	5	14.79	14.50	0	2,174	0.00%
2022/08/25	5	14.58	4	14.58	14.55	1	2,019	0.05%
2022/08/24	4	14.98	30	15.09	14.90	-26	1,928	-1.35%
2022/08/23	41	15.05	27	15.12	15.25	14	1,757	0.80%
2022/08/22	16	14.69	29	14.87	15.10	-13	1,276	-1.02%
2022/08/19	5	13.50	1	13.75	13.75	4	990	0.40%
2022/08/17	1	12.50	0	0.00	12.45	1	843	0.12%
2022/08/11	2	12.45	0	0.00	12.35	2	916	0.22%
2022/08/10	8	12.50	1	12.40	12.45	7	917	0.76%
2022/07/29	2	12.80	0	0.00	12.80	2	961	0.21%
2022/07/08	2	12.50	5	12.55	12.55	-3	1,086	-0.28%
2022/07/07	2	12.05	2	12.28	12.30	0	1,084	0.00%
2022/07/06	0	0.00	20	12.05	12.15	-20	1,101	-1.82%
2022/07/05	0	0.00	3	12.15	12.25	-3	1,146	-0.26%
2022/07/04	1	12.20	0	0.00	12.15	1	1,148	0.09%
2022/07/01	0	0.00	40	12.30	12.15	-40	1,158	-3.45%
2022/06/30	0	0.00	10	12.85	12.75	-10	1,137	-0.88%
2022/06/29	0	0.00	10	13.05	13.10	-10	1,133	-0.88%
2022/06/28	0	0.00	12	13.13	13.15	-12	1,137	-1.06%
2022/06/24	2	12.90	2	12.80	12.80	0	1,154	0.00%
2022/06/21	5	13.00	0	0.00	13.15	5	1,143	0.44%
2022/06/17	9	13.25	0	0.00	13.25	9	1,143	0.79%
2022/06/14	0	0.00	14	13.83	13.75	-14	1,147	-1.22%
2022/06/09	0	0.00	5	14.50	14.50	-5	1,145	-0.44%
2022/06/08	0	0.00	2	14.53	14.45	-2	1,140	-0.18%
2022/06/07	0	0.00	1	14.40	14.45	-1	1,153	-0.09%
2022/06/06	3	14.45	1	14.30	14.45	2	1,165	0.17%
2022/06/02	1	14.35	11	14.32	14.35	-10	1,212	-0.83%
2022/06/01	4	14.33	11	14.35	14.30	-7	1,242	-0.56%
2022/05/31	1	14.25	12	14.20	14.25	-11	1,241	-0.89%
2022/05/30	1	14.05	14	13.92	14.00	-13	1,226	-1.06%
2022/05/27	4	13.85	0	0.00	13.70	4	1,220	0.33%
2022/05/25	5	13.86	0	0.00	13.80	5	1,242	0.40%
2022/05/24	4	14.04	4	13.70	13.70	0	1,272	0.00%
2022/05/23	14	14.19	16	14.16	14.05	-2	1,272	-0.16%
2022/05/20	13	14.10	0	0.00	14.00	13	1,227	1.06%
2022/05/18	10	14.00	0	0.00	13.95	10	1,236	0.81%
2022/05/17	7	13.83	3	13.90	13.90	4	1,254	0.32%
2022/05/16	2	13.78	8	13.70	13.60	-6	1,256	-0.48%
2022/05/13	0	0.00	1	13.75	13.65	-1	1,258	-0.08%
2022/05/12	2	13.90	1	13.60	13.60	1	1,267	0.08%
2022/05/11	7	13.71	5	13.74	13.95	2	1,257	0.16%
2022/05/10	1	13.35	0	0.00	13.40	1	1,211	0.08%
2022/05/06	7	13.20	0	0.00	13.25	7	1,260	0.56%
2022/05/05	10	13.60	0	0.00	13.45	10	1,280	0.78%
2022/04/29	1	13.30	0	0.00	13.30	1	1,386	0.07%
2022/04/27	20	12.96	1	12.90	12.95	19	1,527	1.24%
2022/04/26	7	13.60	2	13.45	13.45	5	1,507	0.33%
2022/04/21	13	14.13	0	0.00	14.15	13	1,537	0.85%
2022/04/18	10	13.75	0	0.00	13.70	10	1,713	0.58%
2022/04/13	10	14.15	0	0.00	14.20	10	1,823	0.55%
2022/04/12	1	14.15	0	0.00	14.00	1	1,840	0.05%
2022/04/08	1	14.95	0	0.00	14.95	1	1,821	0.05%
2022/04/07	1	15.10	0	0.00	14.95	1	1,856	0.05%
2022/04/01	2	15.35	0	0.00	15.30	2	2,043	0.10%
2022/03/30	0	0.00	5	15.30	15.30	-5	2,385	-0.21%
2022/03/28	2	15.10	0	0.00	15.30	2	2,647	0.08%
2022/03/25	2	15.35	0	0.00	15.25	2	2,820	0.07%
2022/03/23	0	0.00	2	15.53	15.50	-2	2,844	-0.07%
2022/03/22	1	15.30	3	15.35	15.40	-2	2,854	-0.07%
2022/03/21	0	15.30	1	15.25	15.15	-1	2,848	-0.04%
2022/03/18	0	0.00	43	14.96	15.10	-43	2,878	-1.49%
2022/03/17	3	14.95	0	0.00	14.90	3	2,884	0.10%
2022/03/14	4	14.90	0	0.00	15.00	4	2,977	0.13%
2022/03/11	0	0.00	1	14.80	14.80	-1	2,993	-0.03%
2022/03/10	4	14.75	6	14.75	14.70	-2	3,009	-0.07%
2022/03/09	9	14.27	6	14.30	14.40	3	3,008	0.10%
2022/03/08	7	14.44	28	14.36	14.05	-21	3,030	-0.69%
2022/03/04	6	15.55	2	15.48	15.30	4	2,988	0.13%
2022/03/03	4	15.55	4	15.70	15.55	0	3,027	0.00%
2022/03/02	10	15.50	10	15.50	15.50	0	3,094	0.00%
2022/03/01	4	15.55	6	15.65	15.55	-2	3,106	-0.06%
2022/02/24	1	15.60	1	15.85	15.35	0	3,139	0.00%
2022/02/23	20	15.91	3	16.05	15.85	17	3,131	0.54%
2022/02/22	4	15.89	0	0.00	15.80	4	3,175	0.13%
2022/02/21	1	15.95	2	16.10	16.10	-1	3,222	-0.03%
2022/02/18	9	16.01	0	0.00	16.00	9	3,261	0.28%
2022/02/17	0	0.00	7	16.11	16.10	-7	3,306	-0.21%
2022/02/16	4	15.88	0	0.00	15.85	4	3,344	0.12%
2022/02/14	0	0.00	4	15.65	15.65	-4	3,450	-0.12%
2022/02/11	7	16.04	3	16.25	16.10	4	3,542	0.11%
2022/02/10	2	16.18	1	16.35	16.15	1	3,588	0.03%
2022/02/09	0	0.00	4	16.36	16.20	-4	3,685	-0.11%
2022/02/08	0	0.00	6	16.10	16.30	-6	3,731	-0.16%
2022/02/07	0	0.00	2	15.78	15.85	-2	3,817	-0.05%
2022/01/26	1	15.35	0	0.00	15.25	1	3,840	0.03%
2022/01/25	2	15.35	0	0.00	15.30	2	3,894	0.05%
2022/01/24	7	15.67	0	0.00	15.60	7	3,948	0.18%
2022/01/21	7	16.05	1	16.30	15.85	6	3,977	0.15%
2022/01/18	1	15.65	0	0.00	15.65	1	3,968	0.03%
2022/01/14	8	15.30	0	0.00	15.40	8	3,978	0.20%
2022/01/13	2	15.75	0	0.00	15.70	2	3,988	0.05%
2022/01/12	19	15.71	0	0.00	15.60	19	3,989	0.48%
2022/01/11	6	16.03	0	0.00	15.95	6	3,956	0.15%
2022/01/10	1	16.20	0	0.00	16.25	1	3,875	0.03%
2022/01/07	26	16.49	0	0.00	16.35	26	3,867	0.67%
2022/01/06	4	16.93	0	0.00	16.80	4	3,801	0.11%
2022/01/05	4	17.05	0	0.00	17.05	4	3,808	0.11%
2022/01/04	1	17.20	0	0.00	17.15	1	3,852	0.03%
2022/01/03	7	17.17	1	17.15	17.15	6	3,926	0.15%
2021/12/30	15	17.46	2	17.40	17.35	13	3,917	0.33%
2021/12/29	1	17.55	0	0.00	17.55	1	3,904	0.03%
2021/12/28	0	0.00	1	17.55	17.55	-1	3,915	-0.03%
2021/12/27	7	17.77	1	17.90	17.60	6	3,838	0.16%
2021/12/24	5	17.74	6	17.80	17.75	-1	3,823	-0.03%
2021/12/23	6	17.15	19	17.23	17.50	-13	3,647	-0.36%
2021/12/22	2	16.73	1	16.95	16.65	1	3,446	0.03%
2021/12/21	107	16.76	14	16.92	16.80	93	3,452	2.69%	大買/
2021/12/20	40	16.43	0	0.00	16.50	40	3,309	1.21%
2021/12/17	0	0.00	6	16.80	16.50	-6	3,326	-0.18%
2021/12/16	6	16.70	3	16.75	16.70	3	3,370	0.09%
2021/12/14	9	16.48	1	16.45	16.35	8	3,397	0.24%
2021/12/13	1	16.85	5	16.85	16.85	-4	3,396	-0.12%
2021/12/09	0	0.00	2	17.38	16.95	-2	3,564	-0.06%
2021/12/08	0	0.00	2	16.95	16.90	-2	3,531	-0.06%
2021/12/07	0	0.00	6	16.90	16.70	-6	3,534	-0.17%
2021/12/06	15	16.54	0	0.00	16.50	15	3,541	0.42%
2021/12/03	4	16.58	7	16.65	16.50	-3	3,587	-0.08%
2021/12/02	11	16.54	0	0.00	16.50	11	3,645	0.30%
2021/12/01	6	16.85	4	16.95	17.00	2	3,734	0.05%
2021/11/30	0	0.00	9	16.90	16.80	-9	3,812	-0.24%
2021/11/26	15	16.56	1	16.50	16.50	14	4,006	0.35%
2021/11/25	1	17.00	1	17.00	17.00	0	3,982	0.00%
2021/11/24	11	17.10	0	0.00	17.05	11	4,026	0.27%
2021/11/22	5	17.35	14.8	17.26	17.35	-9.8	4,173	-0.24%
2021/11/19	3.1	17.18	4	17.39	17.05	-0.9	4,245	-0.02%
2021/11/18	16	17.36	0	0.00	17.30	16	4,239	0.38%
2021/11/17	3	17.73	1	17.90	17.70	2	4,225	0.05%
2021/11/16	0	0.00	7	17.65	17.65	-7	4,243	-0.16%
2021/11/15	0	0.00	22	17.17	17.40	-22	4,261	-0.52%
2021/11/12	10	16.96	2	16.95	16.85	8	4,330	0.18%
2021/11/11	15	17.16	12	17.30	17.05	3	4,370	0.07%
2021/11/10	11	17.20	2	17.50	17.15	9	4,484	0.20%
2021/11/09	5	17.35	0	0.00	17.40	5	4,502	0.11%
2021/11/08	10	17.62	6	17.67	17.60	4	4,568	0.09%
2021/11/05	5	18.05	0	0.00	18.00	5	4,646	0.11%
2021/11/04	0	0.00	23	18.02	18.10	-23	4,774	-0.48%
2021/11/03	7	17.18	11	17.38	17.45	-4	4,854	-0.08%
2021/11/02	11	17.48	0	0.00	17.10	11	4,964	0.22%
2021/11/01	0	0.00	8	17.81	17.75	-8	5,329	-0.15%
2021/10/29	0	0.00	9	17.54	17.50	-9	5,362	-0.17%
2021/10/28	3	17.42	2	17.65	17.20	1	5,445	0.02%
2021/10/27	0	0.00	6	17.32	17.45	-6	5,501	-0.11%
2021/10/26	3	16.95	6	17.18	17.05	-3	5,607	-0.05%
2021/10/25	10	16.70	2	16.80	16.95	8	5,665	0.14%
2021/10/22	5	16.60	5	16.75	16.70	0	5,910	0.00%
2021/10/21	0	0.00	8	17.08	16.75	-8	6,125	-0.13%
2021/10/20	0	0.00	1	16.75	16.65	-1	6,452	-0.02%
2021/10/18	0	0.00	1	16.50	16.40	-1	6,966	-0.01%
2021/10/15	0	0.00	15	16.33	16.30	-15	7,289	-0.21%
2021/10/14	1	15.90	0	0.00	15.95	1	7,987	0.01%
2021/10/13	5	16.45	0	0.00	15.80	5	9,817	0.05%
2021/10/12	10	16.60	3	16.68	16.40	7	10,840	0.06%
2021/10/08	5	16.55	13	16.66	16.50	-8	11,146	-0.07%
2021/10/06	0	0.00	1	15.80	15.75	-1	12,842	-0.01%
2021/10/05	0	0.00	6	15.45	15.90	-6	13,688	-0.04%
2021/10/04	2	15.60	50	15.50	15.30	-48	14,065	-0.34%
2021/10/01	11	16.14	0	0.00	16.10	11	14,220	0.08%
2021/09/30	1	16.20	1	16.90	16.90	0	14,256	0.00%
2021/09/29	1	16.05	0	0.00	16.10	1	14,340	0.01%
2021/09/27	7	16.90	3	16.93	16.90	4	14,605	0.03%
2021/09/24	0	0.00	4	16.43	16.50	-4	15,241	-0.03%
2021/09/23	3	16.62	0	0.00	16.30	3	16,449	0.02%
2021/09/22	4	16.55	2	16.70	16.50	2	16,610	0.01%
2021/09/17	3	16.98	0	0.00	16.95	3	16,646	0.02%
2021/09/16	1	17.05	0	0.00	16.80	1	16,749	0.01%
2021/09/15	12	16.93	0	0.00	17.00	12	16,918	0.07%
2021/09/14	4	17.38	3	17.67	17.25	1	16,939	0.01%
2021/09/13	1	17.40	0	0.00	17.35	1	16,899	0.01%
2021/09/10	5	17.30	0	0.00	17.40	5	17,022	0.03%
2021/09/07	10	17.57	0	0.00	17.30	10	17,970	0.06%
2021/09/06	9	18.16	1	18.00	17.95	8	18,412	0.04%
2021/09/03	11	18.39	17	18.63	18.65	-6	18,383	-0.03%
2021/09/02	27	18.42	18	18.85	17.95	9	18,369	0.05%
2021/09/01	4	18.35	4	18.54	18.40	0	18,229	0.00%
2021/08/30	9	18.36	0	0.00	18.20	9	18,425	0.05%
2021/08/27	3	17.95	9	18.21	18.45	-6	18,560	-0.03%
2021/08/26	3	17.78	4	17.99	17.95	-1	18,675	-0.01%
2021/08/25	1	17.25	19	17.68	17.85	-18	18,932	-0.10%
2021/08/24	14	17.39	2	17.38	17.15	12	19,399	0.06%
2021/08/23	1	17.25	10	17.35	17.55	-9	19,527	-0.05%
2021/08/20	0	0.00	7	16.94	16.80	-7	19,654	-0.04%
2021/08/19	9	16.99	2	16.80	16.60	7	19,635	0.04%
2021/08/18	11	16.75	11	16.74	17.45	0	19,653	0.00%
2021/08/17	9	17.02	5	17.26	16.60	4	19,759	0.02%
2021/08/16	8	17.16	0	0.00	17.15	8	19,891	0.04%
2021/08/13	10	18.08	0	0.00	17.70	10	19,846	0.05%
2021/08/12	15	18.14	14	18.26	18.50	1	19,825	0.01%
2021/08/11	16	18.33	18	18.14	17.75	-2	19,934	-0.01%
2021/08/10	23	18.66	7	18.95	18.50	16	19,900	0.08%
2021/08/09	20	19.58	4	19.95	19.15	16	19,943	0.08%
2021/08/06	14	20.17	17	20.30	20.25	-3	19,949	-0.02%
2021/08/05	41	20.58	45	20.71	20.30	-4	19,989	-0.02%
2021/08/04	8	20.11	5	20.28	20.05	3	19,862	0.02%
2021/08/03	51	20.30	14	20.22	20.35	37	20,052	0.18%
2021/08/02	0	0.00	13	20.05	19.90	-13	20,683	-0.06%
2021/07/30	9	19.83	21	19.71	19.55	-12	20,729	-0.06%
2021/07/29	23	19.27	19	19.34	19.45	4	21,289	0.02%
2021/07/28	127	19.04	8	18.87	19.05	119	21,425	0.56%	大買/鉅額交易
2021/07/27	22	20.15	2	20.25	20.05	20	21,746	0.09%
2021/07/26	10	20.03	86.2	20.13	20.50	-76.2	22,086	-0.35%
2021/07/23	113	19.94	18	20.05	19.90	95	22,585	0.42%	大買/
2021/07/22	373	19.84	67	20.09	19.75	306	23,754	1.29%	大買/鉅額交易
2021/07/21	36	20.51	54	20.42	20.25	-18	23,812	-0.08%
2021/07/20	84	20.41	49	20.25	20.25	35	23,934	0.15%
2021/07/19	43	21.58	416	22.17	21.60	-373	24,076	-1.55%	大賣/鉅額交易
2021/07/16	38	21.04	298.5	21.17	21.20	-260.5	22,754	-1.14%	大賣/鉅額交易
2021/07/15	13	20.11	8	20.18	20.05	5	21,952	0.02%
2021/07/14	9	20.68	588	20.73	20.50	-579	22,085	-2.62%	大賣/鉅額交易
2021/07/13	41	20.14	49	20.26	20.30	-8	21,705	-0.04%
2021/07/12	38	19.52	46	19.68	19.80	-8	21,564	-0.04%
2021/07/09	1.5	18.37	4	18.68	18.65	-2.5	21,327	-0.01%
2021/07/08	45	18.43	37	18.30	18.30	8	21,891	0.04%
2021/07/07	20	18.05	3	18.17	17.80	17	22,305	0.08%
2021/07/06	37	18.07	35	18.11	18.00	2	22,345	0.01%
2021/07/05	113	18.03	3	17.90	17.90	110	22,277	0.49%	大買/鉅額交易
2021/07/02	29	17.97	12	17.85	17.75	17	22,289	0.08%
2021/07/01	33	18.33	12	18.40	17.95	21	22,217	0.09%
2021/06/30	28	18.70	71.1	18.95	19.10	-43.1	21,774	-0.20%
2021/06/29	14	17.67	15	17.86	17.40	-1	20,731	0.00%
2021/06/28	1	17.40	13	17.51	17.45	-12	20,543	-0.06%
2021/06/25	11	17.39	1	17.70	17.35	10	20,572	0.05%
2021/06/24	3	17.40	20	17.72	17.80	-17	20,498	-0.08%
2021/06/23	2	17.15	6	17.13	17.10	-4	20,335	-0.02%
2021/06/22	11	17.05	1	16.80	16.80	10	20,331	0.05%
2021/06/21	36	16.64	23	16.90	17.30	13	20,393	0.06%
2021/06/18	15	17.40	0	0.00	17.25	15	20,451	0.07%
2021/06/17	12	17.68	3	17.67	17.60	9	20,516	0.04%
2021/06/16	80	17.95	29	18.14	17.60	51	20,182	0.25%
2021/06/15	34	18.40	103	18.40	18.90	-69	19,832	-0.35%	大賣/
2021/06/11	4	17.54	15	17.61	17.50	-11	19,478	-0.06%
2021/06/09	24	17.38	7	17.70	17.35	17	19,537	0.09%
2021/06/08	6	17.55	33	17.50	17.60	-27	19,508	-0.14%
2021/06/07	35	16.93	10	16.70	17.20	25	19,494	0.13%
2021/06/04	11	17.41	2	17.30	17.20	9	19,551	0.05%
2021/06/03	24	17.50	110	17.70	17.60	-86	19,543	-0.44%	大賣/
2021/06/02	39	17.56	48	17.55	17.35	-9	19,703	-0.05%
2021/06/01	16	17.57	7	17.28	17.30	9	19,431	0.05%
2021/05/31	0	0.00	90	17.10	17.30	-90	18,922	-0.48%
2021/05/28	15	15.43	28	15.70	15.75	-13	18,847	-0.07%
2021/05/27	6	15.07	0	0.00	15.00	6	18,863	0.03%
2021/05/26	0	0.00	5	15.12	15.20	-5	18,919	-0.03%
2021/05/25	9	15.04	1	15.05	15.00	8	18,877	0.04%
2021/05/24	1	14.90	10	14.78	14.50	-9	18,717	-0.05%
2021/05/20	0	0.00	2	14.50	13.80	-2	18,791	-0.01%
2021/05/19	2	14.30	5	14.57	14.30	-3	18,771	-0.02%
2021/05/18	11	12.81	23	13.34	13.85	-12	18,580	-0.06%
2021/05/17	15	12.53	5	13.15	12.60	10	18,479	0.05%
2021/05/14	4	13.94	7	14.18	13.85	-3	18,270	-0.02%
2021/05/13	2	14.33	1	14.15	14.30	1	18,274	0.01%
2021/05/12	19	15.00	61	15.19	14.70	-42	18,110	-0.23%
2021/05/11	152	16.87	0	0.00	16.25	152	17,807	0.85%	大買/鉅額交易
2021/05/10	26	18.10	56	18.44	17.85	-30	17,521	-0.17%
2021/05/07	7	17.61	1	17.50	17.75	6	16,779	0.04%
2021/05/06	59	17.70	28	17.50	17.65	31	16,665	0.19%
2021/05/05	16	18.00	7	18.03	17.40	9	15,975	0.06%
2021/05/04	49	17.13	61	17.42	17.65	-12	15,747	-0.08%
2021/05/03	55	19.19	17	19.31	18.70	38	15,167	0.25%
2021/04/29	34	21.35	29	20.94	20.60	5	14,623	0.03%
2021/04/28	53	20.98	137	20.67	21.50	-84	13,783	-0.61%	大賣/
2021/04/27	38	19.63	36	19.60	19.55	2	12,486	0.02%
2021/04/26	25	20.14	8	20.06	19.85	17	12,077	0.14%
2021/04/23	9	19.67	26	19.92	20.05	-17	11,698	-0.15%
2021/04/22	19	19.38	53	18.76	18.50	-34	10,985	-0.31%
2021/04/21	43	19.55	11	19.46	19.55	32	10,504	0.30%
2021/04/20	26	19.46	14	19.46	19.35	12	10,322	0.12%
2021/04/19	44	19.08	2	18.95	18.60	42	9,886	0.42%
2021/04/16	26	18.89	285	18.68	18.80	-259	9,570	-2.71%	大賣/鉅額交易
2021/04/15	5	17.46	49	17.23	17.65	-44	8,716	-0.50%
2021/04/14	127	16.46	53	16.86	17.80	74	8,193	0.90%	大買/
2021/04/13	54	16.39	151	16.54	16.20	-97	7,368	-1.32%	大賣/
2021/04/12	15	15.69	13	15.82	15.70	2	6,790	0.03%
2021/04/09	22	15.85	0	0.00	15.75	22	6,699	0.33%
2021/04/08	5	16.06	3	16.10	16.00	2	6,641	0.03%
2021/04/07	3	15.93	1	16.10	15.95	2	6,502	0.03%
2021/04/06	5	16.05	2	15.98	16.05	3	6,540	0.05%
2021/04/01	37	15.74	1	15.80	15.60	36	6,452	0.56%
2021/03/26	11	15.53	0	0.00	15.55	11	7,322	0.15%
2021/03/25	0	0.00	22	15.40	15.35	-22	7,371	-0.30%
2021/03/24	19	15.33	6	15.24	15.40	13	7,412	0.18%
2021/03/23	21	15.92	1	16.00	15.90	20	7,296	0.27%
2021/03/22	0	0.00	23	16.04	16.55	-23	7,130	-0.32%
2021/03/18	2	15.28	0	0.00	15.55	2	6,926	0.03%
2021/03/17	904	15.17	0	0.00	15.20	904	6,898	13.10%	大買/鉅額交易
2021/03/16	214	15.25	5	15.30	15.35	209	6,830	3.06%	大買/鉅額交易
2021/03/15	15	15.36	5	15.25	15.20	10	6,826	0.15%
2021/03/12	2	15.63	5	15.75	15.60	-3	6,816	-0.04%
2021/03/11	23	15.75	4	15.75	15.80	19	6,959	0.27%
2021/03/10	33	16.11	3	16.50	15.90	30	7,090	0.42%
2021/03/09	0	0.00	2	16.00	16.20	-2	6,928	-0.03%
2021/03/08	11	16.09	5	15.94	16.10	6	6,818	0.09%
2021/03/04	1	15.20	0	0.00	15.25	1	6,616	0.02%
2021/03/03	2	15.05	0	0.00	15.50	2	6,724	0.03%
2021/03/02	110	15.90	40	15.59	15.35	70	6,835	1.02%	大買/
2021/02/26	6	15.17	0	0.00	15.45	6	6,738	0.09%
2021/02/25	13	15.28	4	15.25	15.20	9	6,730	0.13%
2021/02/24	25	15.18	0	0.00	15.25	25	6,896	0.36%
2021/02/23	24	15.19	10	15.37	15.15	14	7,074	0.20%
2021/02/22	49	15.04	14	15.05	15.50	35	7,203	0.49%
2021/02/19	0	0.00	91	14.09	14.50	-91	7,129	-1.28%
2021/02/18	26	14.02	5	13.93	13.90	21	7,081	0.30%
2021/02/17	10	13.89	1	13.95	14.00	9	7,042	0.13%
2021/02/05	9	13.74	9	13.76	13.70	0	6,994	0.00%
2021/02/04	3	13.78	24	13.82	13.70	-21	6,960	-0.30%
2021/02/03	3	13.45	3	13.42	13.55	0	6,739	0.00%
2021/02/02	5	13.15	5	13.25	13.20	0	6,722	0.00%
2021/02/01	1	13.00	0	0.00	13.05	1	6,712	0.01%
2021/01/29	8	13.40	6	13.78	13.25	2	6,696	0.03%
2021/01/28	5	13.45	5	13.44	13.55	0	6,690	0.00%
2021/01/27	15	13.12	2	13.30	13.15	13	6,639	0.20%
2021/01/26	38	12.99	1	12.95	13.00	37	6,605	0.56%
2021/01/25	1	13.10	0	0.00	13.10	1	6,596	0.02%
2021/01/22	0	0.00	1	13.15	13.15	-1	6,589	-0.02%
2021/01/21	1	12.55	0	0.00	12.65	1	6,576	0.02%
2021/01/20	2	12.90	0	0.00	12.75	2	6,535	0.03%
2021/01/19	0	13.30	0	0.00	13.30	0	6,467	0.00%
2021/01/18	8	13.04	35	12.99	13.20	-27	6,453	-0.42%
2021/01/15	30	13.52	1	13.50	13.40	29	6,369	0.46%
2021/01/14	2	13.70	26	13.75	13.85	-24	6,231	-0.39%
2021/01/13	0	0.00	5	13.75	13.65	-5	6,188	-0.08%
2021/01/12	6	13.25	0	0.00	13.20	6	6,107	0.10%
2021/01/11	11	13.58	85	13.58	13.65	-74	6,038	-1.23%
2021/01/08	14	13.35	0	0.00	13.20	14	5,978	0.23%
2021/01/07	5	13.55	0	0.00	13.50	5	5,927	0.08%
2021/01/06	21	13.79	15	13.50	13.50	6	5,813	0.10%
2021/01/05	5	14.45	0	0.00	14.40	5	5,649	0.09%
2021/01/04	0	0.00	5	15.00	14.80	-5	5,587	-0.09%
2020/12/31	0	0.00	4	14.70	14.60	-4	5,528	-0.07%
2020/12/30	5	14.65	11	14.78	14.75	-6	5,549	-0.11%
2020/12/29	60	14.96	122	14.96	14.85	-62	5,498	-1.13%	大賣/
2020/12/28	22	15.35	0	0.00	15.40	22	5,360	0.41%
2020/12/25	155	15.38	78.1	15.22	15.50	76.9	5,217	1.47%	大買/
2020/12/24	5	14.65	16	15.00	14.80	-11	4,812	-0.23%
2020/12/23	5	14.74	118	14.49	14.75	-113	4,628	-2.44%	大賣/鉅額交易
2020/12/22	10	14.42	10.1	14.42	13.85	-0.1	4,436	0.00%
2020/12/21	0	0.00	1	14.00	14.20	-1	4,017	-0.02%
2020/12/18	2	14.10	3	13.98	13.95	-1	3,947	-0.03%
2020/12/17	4	13.59	2	13.70	13.75	2	3,858	0.05%
2020/12/15	8	13.94	31	13.70	13.50	-23	3,878	-0.59%
2020/12/11	9	13.58	17	13.49	13.45	-8	3,798	-0.21%
2020/12/10	6	13.97	5.2	14.33	13.95	0.8	3,724	0.02%
2020/12/09	0	0.00	20	13.90	14.05	-20	3,645	-0.55%
2020/12/08	5.7	13.97	40	14.05	14.10	-34.3	3,601	-0.95%
2020/12/07	0	0.00	20	14.10	14.50	-20	3,506	-0.57%
2020/12/04	80	13.56	2	13.75	13.85	78	3,347	2.33%
2020/12/03	0	0.00	4	13.00	13.00	-4	3,162	-0.13%
2020/12/02	3	12.98	63	12.90	12.90	-60	3,189	-1.88%
2020/12/01	1	13.00	2	13.03	13.00	-1	3,129	-0.03%
2020/11/30	25	13.23	0	0.00	13.10	25	3,062	0.82%
2020/11/27	0.2	13.10	1	13.19	12.90	-0.8	3,003	-0.03%
2020/11/25	0	0.00	45	12.37	12.40	-45	2,708	-1.66%
2020/11/24	14	12.25	2	12.20	12.25	12	2,622	0.46%
2020/11/23	6	12.39	1	12.40	12.50	5	2,535	0.20%
2020/11/19	0	0.00	11	11.49	11.50	-11	2,083	-0.53%
2020/11/18	50	10.61	11.4	11.10	11.20	38.6	1,788	2.16%
2020/11/17	25	10.22	5	10.20	10.25	20	1,608	1.24%
2020/11/16	9	10.09	0	0.00	10.05	9	1,601	0.56%
2020/11/13	12	10.10	0	0.00	10.10	12	1,648	0.73%
2020/11/11	2	10.15	0	0.00	10.15	2	1,674	0.12%
2020/11/09	1	10.10	0	0.00	10.05	1	1,674	0.06%
2020/11/06	1	10.15	0	0.00	10.10	1	1,688	0.06%
2020/11/05	3	10.18	0	0.00	10.30	3	1,753	0.17%
2020/11/04	2	10.15	0	0.00	10.10	2	1,714	0.12%
2020/11/02	3	10.05	0	0.00	10.10	3	1,730	0.17%
2020/10/30	2	10.05	0	0.00	10.00	2	1,753	0.11%
2020/10/29	4	10.05	5	10.10	10.10	-1	1,759	-0.06%
2020/10/28	4	10.15	0	10.20	10.15	4	1,760	0.23%
2020/10/27	1	10.15	0	0.00	10.15	1	1,757	0.06%
2020/10/20	4	10.15	0	0.00	10.15	4	1,787	0.22%
2020/10/19	1	10.15	0	0.00	10.15	1	1,810	0.06%
2020/10/16	6	10.20	0	0.00	10.15	6	1,927	0.31%
2020/10/15	1	10.25	4	10.25	10.30	-3	1,945	-0.15%
2020/10/14	2	10.15	0	0.00	10.15	2	1,987	0.10%
2020/10/13	0	0.00	25	10.10	10.15	-25	2,008	-1.24%
2020/10/12	18	10.21	0	0.00	10.15	18	2,032	0.89%
2020/10/08	8	10.40	0	0.00	10.40	8	2,039	0.39%
2020/10/07	1	10.60	0	0.00	10.45	1	2,067	0.05%
2020/10/06	5	10.35	0	0.00	10.40	5	2,015	0.25%
2020/10/05	6	10.20	0	0.00	10.25	6	2,044	0.29%
2020/09/28	2	10.15	2	10.25	10.25	0	2,168	0.00%
2020/09/25	5	10.00	0	0.00	10.00	5	2,191	0.23%
2020/09/24	1	10.20	0	0.00	10.15	1	2,180	0.05%
2020/09/23	11	10.50	0	0.00	10.45	11	2,188	0.50%
2020/09/22	1	10.55	0	0.00	10.60	1	2,205	0.05%
2020/09/21	14	10.91	0	0.00	10.90	14	2,229	0.63%
2020/09/18	0	0.00	2	11.00	10.80	-2	2,127	-0.09%
2020/09/17	1	10.85	0	0.00	10.85	1	2,104	0.05%
2020/09/16	1	10.90	0	0.00	10.95	1	2,111	0.05%
2020/09/15	0	0.00	2	11.00	11.00	-2	2,127	-0.09%
2020/09/14	0	0.00	4	10.84	10.85	-4	2,135	-0.19%
2020/09/11	50	10.85	0	0.00	10.65	50	2,258	2.21%
2020/09/10	0	0.00	2	11.30	10.90	-2	2,297	-0.09%
2020/09/09	60	11.05	2	11.10	11.05	58	2,253	2.57%
2020/09/07	300	10.79	3	10.85	10.60	297	2,172	13.67%	大買/鉅額交易
2020/09/03	0	0.00	10	10.55	10.55	-10	2,171	-0.46%
2020/09/02	5	10.60	2	10.55	10.65	3	2,172	0.14%
2020/09/01	0	0.00	2	10.40	10.40	-2	2,149	-0.09%
2020/08/26	2	10.00	0	0.00	10.00	2	2,213	0.09%
2020/08/25	2	10.00	0	0.00	10.00	2	2,209	0.09%
2020/08/21	62	10.00	1	10.00	10.00	61	2,248	2.71%
2020/08/20	120	10.10	5	9.98	9.99	115	2,241	5.13%	大買/鉅額交易
2020/08/19	11	10.42	1	10.55	10.30	10	2,222	0.45%
2020/08/18	17	10.39	1	10.40	10.35	16	2,201	0.73%
2020/08/13	5	10.25	0	0.00	10.20	5	2,198	0.23%
2020/08/11	2	10.20	0	0.00	10.50	2	2,183	0.09%
2020/08/05	7	10.16	0	0.00	10.25	7	2,168	0.32%
2020/07/28	0	0.00	0.6	10.10	10.05	-0.6	2,234	-0.03%
2020/07/24	5	10.35	0	0.00	10.30	5	2,270	0.22%
2020/07/23	10	10.80	5	10.75	10.75	5	2,269	0.22%
2020/07/22	6	11.00	4	10.96	11.00	2	2,365	0.08%
2020/07/21	1	10.45	5	10.55	10.35	-4	2,281	-0.18%
2020/07/20	2	10.28	2	10.35	10.40	0	2,285	0.00%
2020/07/17	0	0.00	10	10.38	10.25	-10	2,236	-0.45%
2020/07/16	2	10.70	8	10.70	10.55	-6	2,234	-0.27%
2020/07/15	0	0.00	35	10.81	10.70	-35	2,211	-1.58%
2020/07/14	0	0.00	5	10.95	10.90	-5	2,211	-0.23%
2020/07/13	0	0.00	6	10.90	10.95	-6	2,193	-0.27%
2020/07/10	0	0.00	5	11.00	10.95	-5	2,220	-0.23%
2020/07/09	7	11.25	5	11.50	11.30	2	2,211	0.09%
2020/07/06	0	0.00	0	11.10	11.10	0	2,395	0.00%
2020/07/03	0	0.00	15	11.05	11.05	-15	2,401	-0.62%
2020/07/01	0	0.00	6	11.05	10.95	-6	2,370	-0.25%
2020/06/30	6	10.93	0	0.00	10.90	6	2,347	0.26%
2020/06/22	0	0.00	1	11.25	11.15	-1	2,322	-0.04%
2020/06/19	0	0.00	10	11.30	11.15	-10	2,357	-0.42%
2020/06/18	26	11.28	28	11.30	11.50	-2	2,329	-0.09%
2020/06/17	10	10.70	3	10.67	10.70	7	2,197	0.32%
2020/06/11	5	10.30	20	10.43	10.30	-15	2,245	-0.67%
2020/06/10	0	0.00	20	10.33	10.25	-20	2,206	-0.91%
2020/06/08	3	10.50	17	10.49	10.55	-14	2,270	-0.62%
2020/06/05	0	0.00	10	10.20	10.30	-10	2,186	-0.46%
2020/06/04	0	0.00	7	10.18	10.10	-7	2,185	-0.32%
2020/06/03	0	0.00	5	10.27	10.20	-5	2,186	-0.23%
2020/06/02	10	10.10	0	0.00	10.15	10	2,156	0.46%
2020/06/01	12	9.73	0	0.00	9.77	12	2,061	0.58%
2020/05/28	0	0.00	4	9.84	9.75	-4	2,064	-0.19%
2020/05/27	20	9.56	0	0.00	9.52	20	2,024	0.99%
2020/05/26	2	9.48	0	0.00	9.47	2	2,039	0.10%
2020/05/25	0	0.00	10	9.33	9.35	-10	2,048	-0.49%
2020/05/19	0	0.00	1	9.88	9.85	-1	2,017	-0.05%
2020/05/11	0	0.00	4	10.25	10.20	-4	2,177	-0.18%
2020/05/07	1	10.35	0	0.00	10.40	1	2,176	0.05%
2020/05/06	14	10.52	0	0.00	10.20	14	2,173	0.64%
2020/05/05	6	10.40	0	0.00	10.50	6	2,121	0.28%
2020/04/30	4	10.68	0	0.00	10.65	4	2,137	0.19%
2020/04/29	0	0.00	2	10.90	10.65	-2	2,155	-0.09%
2020/04/28	1	10.60	1	10.50	10.55	0	2,134	0.00%
2020/04/27	10	10.80	4	10.55	10.70	6	2,161	0.28%
2020/04/24	0	0.00	10	10.06	10.30	-10	2,049	-0.49%
2020/04/23	10	10.00	4	10.05	9.99	6	2,019	0.30%
2020/04/22	0	0.00	5	9.88	9.94	-5	2,003	-0.25%
2020/04/21	0	0.00	2	9.96	9.77	-2	2,001	-0.10%
2020/04/17	5	10.15	2	9.95	9.95	3	1,993	0.15%
2020/04/15	0	0.00	2	10.15	10.10	-2	1,968	-0.10%
2020/04/14	10	10.01	0	0.00	10.00	10	1,948	0.51%
2020/04/13	4	10.10	1	9.99	9.94	3	1,936	0.15%
2020/04/10	1	9.90	0	0.00	9.94	1	1,849	0.05%
2020/04/09	0	0.00	16	9.80	10.20	-16	1,814	-0.88%
2020/04/08	2	9.18	12	9.21	9.30	-10	1,670	-0.60%
2020/04/07	6	9.06	1	9.19	9.06	5	1,642	0.30%
2020/03/27	1	9.17	6	9.24	8.90	-5	1,657	-0.30%
2020/03/26	6	8.95	6	9.14	8.98	0	1,646	0.00%
2020/03/25	19	8.72	53	9.03	9.11	-34	1,630	-2.08%
2020/03/24	6	8.48	1	8.35	8.38	5	1,572	0.32%
2020/03/23	0	0.00	3	8.70	8.34	-3	1,641	-0.18%
2020/03/20	3	8.71	2	8.69	8.72	1	1,642	0.06%
2020/03/19	2	7.85	0	0.00	8.35	2	1,624	0.12%
2020/03/18	2	8.70	0	0.00	8.72	2	1,596	0.13%
2020/03/17	57	8.90	0	0.00	8.56	57	1,603	3.56%
2020/03/16	15	9.52	0	0.00	9.22	15	1,576	0.95%
2020/03/11	0	0.00	5	11.15	10.80	-5	1,840	-0.27%
2020/03/10	8	10.98	0	0.00	11.00	8	1,962	0.41%
2020/03/09	0	0.00	12	11.38	11.25	-12	1,981	-0.61%
2020/03/03	0	0.00	3	12.10	11.95	-3	1,986	-0.15%
2020/03/02	3	11.85	0	0.00	11.85	3	1,976	0.15%
2020/02/24	0.6	12.25	0	0.00	12.25	0.6	1,921	0.03%
2020/02/18	1	12.50	0	0.00	12.40	1	1,926	0.05%
2020/02/17	3	12.50	0	0.00	12.40	3	1,935	0.15%
2020/02/14	25	12.39	7	12.44	12.40	18	1,922	0.93%
2020/02/13	50	12.16	0	12.50	12.20	50	1,835	2.72%
2020/02/12	10	12.30	4	12.11	12.40	6	1,863	0.32%
2020/02/11	6	11.59	0	0.00	11.60	6	1,804	0.33%
2020/02/10	20	11.25	0	0.00	11.25	20	1,777	1.13%
2020/02/06	0	0.00	1	11.15	11.30	-1	1,780	-0.06%
2020/02/05	0	0.00	5	11.00	10.95	-5	1,778	-0.28%
2020/02/04	15	10.55	15	11.00	11.00	0	1,774	0.00%
2020/02/03	10	10.25	10	10.45	10.40	0	1,765	0.00%
2020/01/31	13	11.10	10	11.26	11.30	3	1,739	0.17%
2020/01/30	10	11.50	7	11.40	11.25	3	1,736	0.17%
2020/01/20	0	0.00	5	12.40	12.45	-5	1,727	-0.29%
2020/01/13	0	0.00	3	12.60	12.45	-3	1,887	-0.16%
2020/01/10	5	12.40	5	12.50	12.35	0	1,881	0.00%
2020/01/09	0	0.00	10	12.50	12.50	-10	1,884	-0.53%
2020/01/08	10	12.30	0	0.00	12.40	10	1,890	0.53%
2020/01/07	10	12.35	0	0.00	12.50	10	1,876	0.53%
2019/12/27	0.4	12.95	0	0.00	12.95	0.4	1,853	0.02%
2019/12/20	1	12.85	0	0.00	12.95	1	1,890	0.05%
2019/12/18	2	12.95	1	13.05	12.85	1	1,895	0.05%
2019/12/13	1	12.50	0	0.00	12.50	1	1,813	0.06%
2019/12/12	1	12.75	21	12.80	12.70	-20	1,841	-1.09%
2019/12/11	0	0.00	25	12.89	12.80	-25	1,825	-1.37%
2019/12/10	5	12.75	0	0.00	12.85	5	1,808	0.28%
2019/12/09	0	0.00	2	13.20	13.20	-2	1,782	-0.11%
2019/12/06	17	13.30	17.5	13.49	13.40	-0.5	1,775	-0.03%
2019/12/05	2	12.45	5	12.72	13.20	-3	1,491	-0.20%
2019/12/04	0	0.00	19	12.06	12.00	-19	1,500	-1.27%
2019/12/02	0	0.00	0	12.50	12.35	0	1,534	0.00%
2019/11/21	5	12.73	0	0.00	12.75	5	1,718	0.29%
2019/11/20	1	12.65	0	0.00	12.65	1	1,731	0.06%
2019/11/19	0	0.00	20	12.70	12.60	-20	1,862	-1.07%
2019/11/15	2	12.75	0	0.00	12.65	2	1,891	0.11%
2019/11/14	2	12.83	0	0.00	12.60	2	1,883	0.11%
2019/11/13	0	0.00	2	13.05	13.00	-2	1,862	-0.11%
2019/11/11	5	13.60	0	0.00	13.10	5	1,863	0.27%
2019/11/06	1	13.80	0	0.00	13.75	1	1,821	0.05%
2019/11/01	1	13.90	0	0.00	13.90	1	1,836	0.05%
2019/10/30	1	14.05	0	0.00	14.05	1	1,855	0.05%
2019/10/25	0	0.00	2	14.30	14.25	-2	1,884	-0.11%
2019/10/24	1	14.25	0	0.00	14.40	1	1,899	0.05%
2019/10/23	1	14.45	5	14.48	14.25	-4	1,904	-0.21%
2019/10/21	2	14.10	0.4	14.20	14.20	1.6	1,892	0.08%
2019/10/18	0	0.00	14	13.95	13.85	-14	1,968	-0.71%
2019/10/17	0	0.00	5.1	13.88	13.85	-5.1	2,176	-0.23%
2019/10/16	0	0.00	1	13.80	13.75	-1	2,177	-0.05%
2019/10/15	0	0.00	5	13.95	13.85	-5	2,174	-0.23%
2019/10/08	2	14.00	0	0.00	13.90	2	2,177	0.09%
2019/10/04	1	14.00	0	0.00	14.00	1	2,224	0.04%
2019/10/02	0	0.00	5	14.25	14.10	-5	2,231	-0.22%
2019/10/01	1	14.00	0	0.00	13.90	1	2,220	0.05%
2019/09/27	6	14.10	0	0.00	14.00	6	2,212	0.27%
2019/09/26	1	14.50	0	0.00	14.30	1	2,189	0.05%
2019/09/25	1	14.45	0	0.00	14.40	1	2,189	0.05%
2019/09/24	1	14.70	0	0.00	14.55	1	2,191	0.05%
2019/09/20	3	14.53	0	0.00	14.55	3	2,204	0.14%
2019/09/19	1	14.60	0	0.00	14.50	1	2,230	0.04%
2019/09/17	3	14.83	1	14.70	14.70	2	2,254	0.09%
2019/09/12	5	14.70	0	0.00	14.55	5	2,256	0.22%
2019/09/11	1	14.55	0	0.00	14.60	1	2,273	0.04%
2019/09/10	3	14.53	6	14.70	14.60	-3	2,280	-0.13%
2019/09/09	3	14.95	0	0.00	15.00	3	2,269	0.13%
2019/09/06	1	15.25	12	15.23	15.15	-11	2,239	-0.49%
2019/09/05	5	15.05	7	14.94	14.80	-2	2,104	-0.10%
2019/09/04	0	0.00	2	14.90	14.90	-2	2,086	-0.10%
2019/09/03	3	14.57	10	14.60	14.55	-7	2,066	-0.34%
2019/09/02	2	15.00	11	15.13	15.15	-9	2,022	-0.45%
2019/08/30	0	0.00	29	15.20	15.00	-29	1,985	-1.46%
2019/08/29	0	0.00	2	15.15	15.00	-2	1,935	-0.10%
2019/08/28	8	15.06	4	15.14	15.10	4	1,922	0.21%
2019/08/26	2	14.90	45	14.90	15.00	-43	1,894	-2.27%
2019/08/23	0	0.00	1	15.15	15.20	-1	1,883	-0.05%
2019/08/22	35	15.38	29	15.44	15.45	6	1,866	0.32%
2019/08/21	0	0.00	3	15.05	15.05	-3	1,732	-0.17%
2019/08/20	0	0.00	5	14.85	14.60	-5	1,709	-0.29%
2019/08/14	5	14.60	0	0.00	14.55	5	1,695	0.29%
2019/08/13	5	14.50	0	0.00	14.50	5	1,691	0.30%
2019/08/12	6	14.45	0	0.00	14.45	6	1,702	0.35%
2019/08/07	10	14.40	7	14.37	14.40	3	1,711	0.18%
2019/08/06	0	0.00	8	13.90	14.20	-8	1,716	-0.47%
2019/08/05	0	0.00	10	14.50	14.25	-10	1,713	-0.58%
2019/08/02	5	14.70	4	14.89	14.70	1	1,720	0.06%
2019/08/01	3	15.05	3	15.15	15.05	0	1,742	0.00%
2019/07/31	7	15.13	2	15.20	15.20	5	1,737	0.29%
2019/07/30	4	15.63	0	0.00	15.60	4	1,695	0.24%
2019/07/29	1	15.85	2	15.80	15.80	-1	1,700	-0.06%
2019/07/26	4	15.75	0	0.00	15.75	4	1,698	0.24%
2019/07/25	5	15.90	0	0.00	15.85	5	1,690	0.30%
2019/07/24	2	15.88	0	0.00	15.90	2	1,682	0.12%
2019/07/23	3	16.00	19	15.99	15.90	-16	1,684	-0.95%
2019/07/22	25	16.20	25	16.21	16.25	0	1,687	0.00%
2019/07/19	12	15.75	35	15.72	15.95	-23	1,571	-1.46%
2019/07/17	1	15.15	0	0.00	15.15	1	1,399	0.07%
2019/07/10	1	14.95	0	0.00	14.90	1	1,549	0.06%
2019/07/09	0	0.00	3	15.25	15.25	-3	1,525	-0.20%
2019/07/04	0	0.00	4	15.40	15.45	-4	1,629	-0.25%
2019/07/02	4	15.30	0	0.00	15.30	4	1,891	0.21%
2019/06/27	5	15.45	2	15.35	15.40	3	1,991	0.15%
2019/06/26	0	0.00	6	15.32	15.40	-6	2,013	-0.30%
2019/06/21	2	15.25	1	15.25	15.20	1	2,087	0.05%
2019/06/20	2	15.15	4	15.10	15.15	-2	2,110	-0.09%
2019/06/19	3	14.90	5	14.98	14.90	-2	2,195	-0.09%
2019/06/18	3	14.75	0	0.00	14.65	3	2,225	0.13%
2019/06/14	2	14.75	0	0.00	14.70	2	2,261	0.09%
2019/06/13	5	14.65	5	14.60	14.65	0	2,372	0.00%
2019/06/12	5	14.75	0	0.00	14.75	5	2,428	0.21%
2019/06/11	0	0.00	6	14.63	14.70	-6	2,451	-0.24%
2019/06/10	4	14.30	1	14.30	14.40	3	2,468	0.12%
2019/06/06	0	0.00	4	14.30	14.25	-4	2,567	-0.16%
2019/06/05	5	14.45	0	0.00	14.40	5	2,860	0.17%
2019/06/03	0	0.00	2	14.50	14.45	-2	3,418	-0.06%
2019/05/31	0	0.00	6	14.60	14.65	-6	3,553	-0.17%
2019/05/30	1	14.45	0	0.00	14.50	1	3,633	0.03%
2019/05/29	2	14.20	0	0.00	14.35	2	3,695	0.05%
2019/05/28	9	14.21	0	0.00	14.25	9	3,847	0.23%
2019/05/27	3	14.23	0	0.00	14.20	3	3,922	0.08%
2019/05/23	1	14.35	0	0.00	14.35	1	4,100	0.02%
2019/05/22	0	0.00	19	14.50	14.50	-19	4,401	-0.43%
2019/05/21	1	14.30	0	0.00	14.50	1	4,494	0.02%
2019/05/20	2	14.40	0	0.00	14.35	2	4,588	0.04%
2019/05/17	2	14.55	0	0.00	14.55	2	4,810	0.04%
2019/05/16	15	14.92	0	0.00	14.75	15	4,843	0.31%
2019/05/15	2	15.00	0	0.00	15.15	2	4,899	0.04%
2019/05/13	1	14.75	5	14.75	14.75	-4	5,000	-0.08%
2019/05/10	1	14.80	0	0.00	14.75	1	5,007	0.02%
2019/05/09	4	15.00	0	0.00	15.10	4	5,028	0.08%
2019/05/08	2	15.20	4	15.20	15.15	-2	5,043	-0.04%
2019/05/07	1	15.40	0	0.00	15.40	1	5,154	0.02%
2019/05/06	5	15.26	0	0.00	15.15	5	5,218	0.10%
2019/05/02	2	15.80	0	0.00	15.80	2	5,266	0.04%
2019/04/30	11	15.66	10	15.80	15.75	1	5,291	0.02%
2019/04/29	0	0.00	1	15.75	15.70	-1	5,376	-0.02%
2019/04/26	15	16.30	0	0.00	16.15	15	5,435	0.28%
2019/04/25	24	16.60	0	0.00	16.55	24	5,869	0.41%
2019/04/24	1	16.80	0	0.00	16.60	1	5,968	0.02%
2019/04/23	1	16.80	0	0.00	16.70	1	5,996	0.02%
2019/04/18	6	16.89	0	0.00	16.60	6	5,969	0.10%
2019/04/17	0	0.00	14	17.13	16.90	-14	6,070	-0.23%
2019/04/16	4	16.91	5	16.86	16.90	-1	6,069	-0.02%
2019/04/15	0	0.00	1	16.90	16.95	-1	6,050	-0.02%
2019/04/11	11	16.90	1	16.90	16.95	10	6,038	0.17%
2019/04/10	18	17.15	190	17.18	17.15	-172	6,000	-2.87%	大賣/鉅額交易
2019/04/09	25	17.50	102	17.56	17.45	-77	5,961	-1.29%	大賣/
2019/04/08	206	17.34	14	17.36	17.25	192	5,792	3.32%	大買/鉅額交易
2019/04/03	0	0.00	4	17.05	17.10	-4	5,724	-0.07%
2019/04/02	5	16.89	0	0.00	16.85	5	5,692	0.09%
2019/04/01	20	17.00	1	17.00	16.95	19	5,653	0.34%
2019/03/29	10	16.85	10	17.20	17.00	0	5,621	0.00%
2019/03/28	5	16.75	0	0.00	16.80	5	5,609	0.09%
2019/03/27	25	17.01	0	0.00	17.00	25	5,597	0.45%
2019/03/26	0	0.00	3	16.75	17.25	-3	5,591	-0.05%
2019/03/25	10	16.45	0	0.00	16.50	10	5,603	0.18%
2019/03/22	12	16.90	10	16.75	16.80	2	5,608	0.04%
2019/03/21	46	17.14	0	0.00	17.10	46	5,529	0.83%
2019/03/20	1	17.30	0	0.00	17.15	1	5,485	0.02%
2019/03/19	19	17.21	0	0.00	17.25	19	5,478	0.35%
2019/03/18	0	0.00	87	17.46	17.40	-87	5,438	-1.60%
2019/03/15	31	17.10	0	0.00	17.05	31	5,356	0.58%
2019/03/14	8	17.29	2	17.25	17.05	6	5,335	0.11%
2019/03/13	1	17.30	5	17.26	17.20	-4	5,387	-0.07%
2019/03/12	32	17.42	25	17.45	17.30	7	5,382	0.13%
2019/03/11	92	17.58	13	17.64	17.50	79	5,324	1.48%
2019/03/08	7	17.44	23	17.43	17.70	-16	5,130	-0.31%
2019/03/07	26	17.22	150	17.27	17.45	-124	4,952	-2.50%	大賣/鉅額交易
2019/03/06	21	17.20	46	17.26	17.50	-25	4,694	-0.53%
2019/03/05	40	17.35	5	17.35	17.30	35	4,615	0.76%
2019/03/04	0	0.00	220	17.27	17.20	-220	4,559	-4.82%	大賣/鉅額交易
2019/02/27	40	16.89	45	17.18	17.30	-5	4,536	-0.11%
2019/02/26	67	17.14	1	16.90	16.90	66	4,455	1.48%
2019/02/25	195	17.23	13	17.21	17.10	182	4,736	3.84%	大買/鉅額交易
2019/02/22	46	17.12	6	17.05	17.00	40	4,708	0.85%
2019/02/21	2	17.43	36	17.41	17.40	-34	4,642	-0.73%
2019/02/20	33	16.99	1	17.15	17.00	32	4,370	0.73%
2019/02/19	23	16.96	3	17.00	17.05	20	4,377	0.46%
2019/02/18	11	17.01	38	16.89	16.95	-27	4,390	-0.61%
2019/02/15	10	16.50	0	0.00	16.40	10	4,188	0.24%
2019/02/14	10	16.55	0	0.00	16.40	10	4,205	0.24%
2019/02/13	2	16.38	2	16.35	16.40	0	4,176	0.00%
2019/02/12	0	0.00	20	16.25	16.50	-20	4,223	-0.47%
2019/02/11	13	16.03	0	0.00	16.05	13	4,605	0.28%
2019/01/30	1	15.95	20	16.00	16.00	-19	4,672	-0.41%
2019/01/29	0	0.00	2	16.00	16.10	-2	4,686	-0.04%
2019/01/28	53	16.44	11	16.55	16.30	42	4,653	0.90%
2019/01/25	0	0.00	3	16.23	16.25	-3	4,598	-0.07%
2019/01/24	0	0.00	4	16.00	16.05	-4	4,606	-0.09%
2019/01/23	1	16.00	1	16.05	16.05	0	4,665	0.00%
2019/01/21	14	16.31	12	16.25	16.25	2	4,648	0.04%
2019/01/18	3	16.00	10	15.95	16.20	-7	4,708	-0.15%
2019/01/17	5	16.52	35	16.44	16.10	-30	4,661	-0.64%
2019/01/16	0	0.00	19	16.04	16.20	-19	4,194	-0.45%
2019/01/15	0	0.00	13	15.65	15.60	-13	4,092	-0.32%
2019/01/11	5	15.60	0	0.00	15.40	5	4,133	0.12%
2019/01/10	27	15.54	5	15.54	15.45	22	4,160	0.53%
2019/01/09	15	15.82	7	15.86	15.60	8	4,163	0.19%
2019/01/08	0	0.00	11	15.55	15.75	-11	4,043	-0.27%
2019/01/07	0	0.00	11	14.97	15.00	-11	4,012	-0.27%
2019/01/04	12	14.68	5	14.81	14.65	7	4,107	0.17%
2019/01/02	2	15.40	0	0.00	15.20	2	4,197	0.05%
2018/12/28	0	0.00	11	15.45	15.50	-11	4,221	-0.26%
2018/12/27	0	0.00	1	15.20	15.15	-1	4,285	-0.02%
2018/12/26	11	15.27	4	15.13	14.95	7	4,451	0.16%
2018/12/25	1	15.40	0	0.00	15.40	1	4,515	0.02%
2018/12/24	1	15.65	0	0.00	15.70	1	4,513	0.02%
2018/12/22	1	15.70	0	0.00	15.55	1	4,537	0.02%
2018/12/20	26	15.82	20	15.75	15.50	6	4,647	0.13%
2018/12/19	4	15.95	0	0.00	15.90	4	4,649	0.09%
2018/12/18	21	16.10	13	16.15	16.00	8	4,647	0.17%
2018/12/14	0	0.00	8	16.07	16.05	-8	4,556	-0.18%
2018/12/13	2	15.95	8	15.97	15.90	-6	4,546	-0.13%
2018/12/12	9	15.97	0	0.00	15.90	9	4,684	0.19%
2018/12/07	6	15.85	0	0.00	15.85	6	4,800	0.12%
2018/12/06	5	16.15	8	16.63	15.75	-3	4,785	-0.06%
2018/12/05	4	16.35	5	16.45	16.45	-1	4,724	-0.02%
2018/12/04	10	16.70	1	16.65	16.60	9	4,732	0.19%
2018/12/03	7	16.64	29	16.67	16.80	-22	4,739	-0.46%
2018/11/30	10	16.30	0	0.00	16.35	10	4,680	0.21%
2018/11/29	29	16.62	10	16.63	16.30	19	4,691	0.40%
2018/11/28	22	16.31	15	16.47	16.55	7	4,629	0.15%
2018/11/27	0	0.00	1	16.30	16.30	-1	4,590	-0.02%
2018/11/26	10	16.10	0	0.00	16.10	10	4,580	0.22%
2018/11/23	3	16.10	13	16.17	16.15	-10	4,564	-0.22%
2018/11/22	82	16.54	34	16.45	16.00	48	4,524	1.06%
2018/11/21	4	16.35	2	16.35	16.35	2	4,230	0.05%
2018/11/20	6	16.05	0	0.00	16.05	6	4,207	0.14%
2018/11/19	3	15.90	6	16.05	16.10	-3	4,250	-0.07%
2018/11/16	25	16.10	17	16.27	15.90	8	4,344	0.18%
2018/11/15	0	0.00	22	15.86	16.05	-22	4,383	-0.50%
2018/11/14	10	15.50	5	15.50	15.45	5	4,296	0.12%
2018/11/13	3	15.15	3	15.45	15.45	0	4,290	0.00%
2018/11/12	15	15.42	6	15.77	15.40	9	4,246	0.21%
2018/11/09	37	15.62	30	15.63	15.75	7	4,234	0.17%
2018/11/08	96	15.96	98	15.88	15.85	-2	4,172	-0.05%
2018/11/07	1	14.85	2	15.15	15.20	-1	3,792	-0.03%
2018/11/06	1	15.15	12	15.05	14.75	-11	3,838	-0.29%
2018/11/02	12	14.95	4	15.13	15.00	8	3,869	0.21%
2018/11/01	0	0.00	5	15.11	14.90	-5	4,126	-0.12%
2018/10/31	7	14.51	26	14.63	14.85	-19	4,115	-0.46%
2018/10/30	1	14.05	1	14.25	14.10	0	4,062	0.00%
2018/10/29	18	14.35	0	0.00	14.10	18	4,281	0.42%
2018/10/26	2	14.30	0	0.00	14.30	2	4,329	0.05%
2018/10/22	1	14.65	1	14.85	14.80	0	4,795	0.00%
2018/10/19	1	14.25	0	0.00	14.50	1	4,891	0.02%
2018/10/18	0	0.00	1	14.65	14.50	-1	4,889	-0.02%
2018/10/17	0	0.00	10	14.50	14.50	-10	4,869	-0.21%
2018/10/16	0	0.00	1	14.40	14.35	-1	4,870	-0.02%
2018/10/15	3	14.35	4	14.45	14.15	-1	4,884	-0.02%
2018/10/12	6	14.51	2	14.00	14.50	4	4,880	0.08%
2018/10/11	6	13.99	6	13.96	13.95	0	4,801	0.00%
2018/10/09	5	15.70	3	15.50	15.45	2	4,771	0.04%
2018/10/08	1	15.80	0	0.00	15.70	1	4,803	0.02%
2018/10/05	5	16.00	21	15.91	15.90	-16	4,931	-0.32%
2018/10/04	4	16.75	15	16.76	16.55	-11	4,861	-0.23%
2018/10/03	0	0.00	16	16.61	16.75	-16	4,697	-0.34%
2018/10/01	3	16.45	0	0.00	16.60	3	4,643	0.06%
2018/09/28	10	16.55	17	16.56	16.40	-7	4,668	-0.15%
2018/09/27	5	16.20	25	16.25	16.25	-20	4,584	-0.44%
2018/09/26	6	16.18	5	16.35	16.10	1	4,585	0.02%
2018/09/25	0	0.00	5	16.25	16.20	-5	4,636	-0.11%
2018/09/21	6	15.91	0	0.00	15.95	6	4,639	0.13%
2018/09/20	10	16.00	18	15.96	15.85	-8	4,654	-0.17%
2018/09/19	43	16.11	17	16.05	16.10	26	4,668	0.56%
2018/09/18	88	16.56	23	16.68	15.95	65	4,677	1.39%
2018/09/17	10	16.05	28	16.28	16.50	-18	4,602	-0.39%
2018/09/14	23	16.12	1	16.20	16.20	22	4,593	0.48%
2018/09/13	5	15.95	0	0.00	16.00	5	4,592	0.11%
2018/09/12	1	15.80	6	15.78	15.65	-5	4,625	-0.11%
2018/09/11	5	15.65	2	15.75	15.75	3	4,733	0.06%
2018/09/10	13	15.73	16	15.77	15.60	-3	4,896	-0.06%
2018/09/07	15	15.92	19	15.86	15.85	-4	4,937	-0.08%
2018/09/06	13	16.25	10	16.15	16.15	3	4,966	0.06%
2018/09/05	6	16.50	10	16.70	16.45	-4	5,089	-0.08%
2018/09/04	7	16.46	1	16.50	16.50	6	5,545	0.11%
2018/08/31	8	16.80	0	0.00	16.85	8	5,849	0.14%
2018/08/30	5	16.90	25	16.95	16.75	-20	6,028	-0.33%
2018/08/29	15	16.75	0	0.00	16.80	15	6,113	0.25%
2018/08/28	6	16.95	5	17.00	16.70	1	6,330	0.02%
2018/08/27	31	16.64	6	16.62	16.90	25	6,357	0.39%
2018/08/24	12	16.55	12	16.62	16.75	0	6,536	0.00%
2018/08/23	11	16.95	13	16.99	16.80	-2	7,265	-0.03%
2018/08/22	7	16.89	4	16.86	17.00	3	7,204	0.04%
2018/08/21	0	0.00	10	16.35	16.45	-10	7,150	-0.14%
2018/08/20	16	16.11	5	16.10	16.05	11	7,257	0.15%
2018/08/17	0	0.00	6	16.46	16.20	-6	7,310	-0.08%
2018/08/16	11	15.93	40	16.30	16.30	-29	7,391	-0.39%
2018/08/15	5	16.20	5	16.30	16.25	0	7,885	0.00%
2018/08/14	12	16.26	10	16.60	16.60	2	7,950	0.03%
2018/08/13	23	16.62	23	16.85	16.15	0	8,002	0.00%
2018/08/09	23	17.62	10	17.65	17.60	13	8,005	0.16%
2018/08/08	30	17.87	10	17.92	17.90	20	8,109	0.25%
2018/08/07	16	17.30	12	17.63	17.70	4	7,844	0.05%
2018/08/06	3	17.18	2	17.15	17.25	1	7,815	0.01%
2018/08/03	23	17.45	2	17.55	17.30	21	7,830	0.27%
2018/08/02	0	0.00	5	18.30	18.20	-5	7,770	-0.06%
2018/08/01	9	18.41	13.4	18.67	18.75	-4.4	7,752	-0.06%
2018/07/31	13	18.33	25	18.47	18.45	-12	7,600	-0.16%
2018/07/30	5	17.85	2	17.80	18.25	3	7,381	0.04%
2018/07/27	5	17.95	16	18.18	18.00	-11	7,388	-0.15%
2018/07/26	8	18.09	11	18.47	18.45	-3	7,300	-0.04%
2018/07/25	4	17.85	13	17.99	18.10	-9	7,238	-0.12%
2018/07/24	2	17.40	0	0.00	17.85	2	7,412	0.03%
2018/07/23	10	17.50	0	0.00	17.35	10	7,456	0.13%
2018/07/20	5	18.02	0	0.00	17.80	5	7,471	0.07%
2018/07/19	15	18.13	0	0.00	18.15	15	7,477	0.20%
2018/07/18	2	18.35	3	18.42	18.10	-1	7,612	-0.01%
2018/07/17	2	18.30	13	18.33	18.25	-11	7,612	-0.14%
2018/07/16	10	18.45	6	18.27	18.40	4	7,577	0.05%
2018/07/13	3	18.43	20	18.38	18.35	-17	7,551	-0.23%
2018/07/12	2	17.35	2	17.30	17.40	0	7,465	0.00%
2018/07/11	0	0.00	5	17.20	17.10	-5	7,593	-0.07%
2018/07/10	0	0.00	4	17.28	17.40	-4	7,629	-0.05%
2018/07/09	11	16.94	4	17.06	17.00	7	7,671	0.09%
2018/07/06	0	0.00	9	16.90	16.90	-9	7,682	-0.12%
2018/07/05	0	0.00	3	17.65	17.05	-3	7,766	-0.04%
2018/07/04	0	0.00	89	17.30	17.30	-89	7,780	-1.14%
2018/07/03	16	17.96	0	0.00	17.30	16	7,802	0.21%
2018/07/02	15	18.36	2	18.05	18.00	13	7,768	0.17%
2018/06/29	9	18.42	0	0.00	18.35	9	7,869	0.11%
2018/06/28	14	18.35	3	18.55	18.50	11	7,857	0.14%
2018/06/27	4	18.16	9	18.36	18.35	-5	7,848	-0.06%
2018/06/26	4	17.90	0	0.00	18.15	4	7,840	0.05%
2018/06/25	26	18.39	7	18.51	18.25	19	7,795	0.24%
2018/06/22	8	17.98	7	18.08	18.25	1	7,829	0.01%
2018/06/21	9	18.47	6	18.75	18.35	3	7,777	0.04%
2018/06/20	38	18.92	8	18.88	18.65	30	7,804	0.38%
2018/06/19	19	19.60	16	19.60	19.35	3	7,776	0.04%
2018/06/15	1	19.30	1	19.45	19.45	0	7,652	0.00%
2018/06/14	15	19.30	6	19.28	19.25	9	7,633	0.12%
2018/06/13	14	19.67	19	19.41	19.20	-5	7,617	-0.07%
2018/06/12	44	19.83	43	19.94	19.65	1	7,640	0.01%
2018/06/11	1	19.20	35	19.16	19.20	-34	7,535	-0.45%
2018/06/08	13	18.77	21	19.04	18.75	-8	7,467	-0.11%
2018/06/07	9	18.79	6	18.97	18.70	3	7,427	0.04%
2018/06/06	26	18.82	6	18.91	18.70	20	7,354	0.27%
2018/06/05	31	19.06	5	19.10	18.80	26	7,280	0.36%
2018/06/04	14	18.76	2	18.85	18.70	12	7,085	0.17%
2018/06/01	103	18.92	107	18.71	18.70	-4	7,041	-0.06%	大買/大賣/
2018/05/31	69	18.85	67	19.09	19.05	2	6,878	0.03%
2018/05/30	5	17.85	3	18.00	18.00	2	6,152	0.03%
2018/05/29	14	18.06	2	18.20	18.00	12	6,195	0.19%
2018/05/28	6	17.85	10	18.19	18.40	-4	6,152	-0.07%
2018/05/25	13	18.04	0	0.00	17.90	13	6,072	0.21%
2018/05/24	7	18.18	8	18.36	18.15	-1	6,076	-0.02%
2018/05/23	94	18.72	53	18.87	18.25	41	6,062	0.68%
2018/05/22	10	17.98	0	0.00	18.00	10	5,648	0.18%
2018/05/21	4	18.05	14	18.05	18.20	-10	5,674	-0.18%
2018/05/18	6	17.45	1	17.40	17.50	5	5,654	0.09%
2018/05/17	13	17.91	28	17.91	17.90	-15	5,848	-0.26%
2018/05/16	12	17.48	44	17.35	17.75	-32	5,998	-0.53%
2018/05/15	1	17.10	3	16.90	16.90	-2	5,972	-0.03%
2018/05/14	26	16.67	9	16.78	16.80	17	6,273	0.27%
2018/05/11	10	16.68	4	16.66	16.65	6	6,356	0.09%
2018/05/10	3	17.28	2	17.05	17.05	1	6,398	0.02%
2018/05/09	0	0.00	3	17.35	17.05	-3	6,669	-0.04%
2018/05/08	4	16.95	0	0.00	17.05	4	7,126	0.06%
2018/05/07	4	17.05	4	17.08	17.25	0	7,247	0.00%
2018/05/04	55	17.10	6	17.01	16.85	49	7,311	0.67%
2018/05/03	0	0.00	40	16.70	16.80	-40	7,359	-0.54%
2018/05/02	6	16.83	10	16.98	17.20	-4	7,486	-0.05%
2018/04/30	12	16.79	57	16.75	17.20	-45	7,714	-0.58%
2018/04/27	15	15.48	37	15.65	15.65	-22	7,843	-0.28%
2018/04/26	15	15.95	10	16.10	15.45	5	8,167	0.06%
2018/04/25	19	15.99	0	0.00	16.05	19	8,388	0.23%
2018/04/24	31	16.18	30	16.00	15.90	1	9,363	0.01%
2018/04/23	2	17.60	13	17.30	17.30	-11	9,509	-0.12%
2018/04/20	20	17.69	15	17.80	17.70	5	9,901	0.05%
2018/04/19	54	17.36	57	17.43	17.40	-3	10,585	-0.03%
2018/04/18	17	17.42	10	17.45	17.20	7	10,752	0.07%
2018/04/17	22	17.69	3	17.58	17.30	19	11,064	0.17%
2018/04/16	20	18.56	2	18.60	18.50	18	12,078	0.15%
2018/04/13	0	0.00	5	19.05	18.95	-5	12,706	-0.04%
2018/04/12	7	18.72	1	18.75	18.75	6	13,183	0.05%
2018/04/11	1	18.90	7	18.99	19.05	-6	13,630	-0.04%
2018/04/09	9	18.60	0	0.00	18.50	9	14,761	0.06%
2018/04/02	30	19.70	106	19.36	19.40	-76	16,392	-0.46%	大賣/
2018/03/31	6	19.24	2	19.38	19.35	4	17,581	0.02%
2018/03/30	2	19.18	0	0.00	19.20	2	18,764	0.01%
2018/03/29	0	0.00	3	19.15	19.05	-3	19,849	-0.02%
2018/03/27	1	19.55	1	19.45	19.45	0	23,586	0.00%
2018/03/26	5	18.90	5	18.80	18.80	0	24,685	0.00%
2018/03/23	8	18.99	5	18.80	18.85	3	24,766	0.01%
2018/03/22	2	19.90	14	20.10	19.70	-12	24,810	-0.05%
2018/03/21	29	19.75	5	20.05	19.70	24	24,960	0.10%
2018/03/20	16	19.88	10	20.10	19.90	6	25,132	0.02%
2018/03/19	4	20.40	2	20.43	20.35	2	25,359	0.01%
2018/03/16	11	20.50	1	20.80	20.40	10	25,671	0.04%
2018/03/15	34	20.99	71	20.82	21.05	-37	25,711	-0.14%
2018/03/14	10	20.03	5	20.00	20.00	5	25,456	0.02%
2018/03/13	66	19.46	10	19.49	20.00	56	25,529	0.22%
2018/03/12	10	19.12	2	19.10	19.05	8	25,509	0.03%
2018/03/09	5	19.80	0	0.00	19.80	5	25,555	0.02%
2018/03/08	3	20.10	9	19.89	19.80	-6	26,390	-0.02%
2018/03/07	8	19.58	0	0.00	19.55	8	26,556	0.03%
2018/03/06	0	0.00	1	20.00	19.95	-1	26,747	0.00%
2018/03/05	6	19.92	21	19.65	19.50	-15	27,371	-0.05%
2018/03/02	5	20.22	0	0.00	20.00	5	27,547	0.02%
2018/02/27	15	20.95	0	0.00	20.75	15	27,447	0.05%
2018/02/23	3	21.53	5	21.38	21.35	-2	27,403	-0.01%
2018/02/22	2	21.15	4	20.99	21.15	-2	27,350	-0.01%
2018/02/21	13	20.87	6	20.90	21.00	7	27,269	0.03%
2018/02/12	40	20.01	61	20.16	20.15	-21	27,185	-0.08%
2018/02/09	19	18.89	19	19.00	20.00	0	27,102	0.00%
2018/02/08	42	20.30	11	19.72	19.80	31	26,868	0.12%
2018/02/07	23	21.31	8	21.35	20.85	15	26,649	0.06%
2018/02/06	92	21.26	15	20.88	20.60	77	26,524	0.29%
2018/02/05	53	22.38	1	22.45	22.70	52	26,220	0.20%
2018/02/02	8	22.92	29	23.00	22.95	-21	26,176	-0.08%
2018/02/01	39	23.91	32	23.88	23.25	7	26,287	0.03%
2018/01/31	847	23.45	852	23.85	23.75	-5	25,931	-0.02%	大買/大賣/
2018/01/30	20	23.17	21	23.20	22.60	-1	25,445	0.00%
2018/01/29	15	22.50	5	22.65	22.60	10	25,338	0.04%
2018/01/26	8	22.76	7	22.53	22.65	1	25,313	0.00%
2018/01/25	36	23.00	5	23.20	22.70	31	25,384	0.12%
2018/01/24	1	23.05	36	23.27	23.50	-35	25,310	-0.14%
2018/01/23	29	23.00	51	23.02	22.60	-22	25,059	-0.09%
2018/01/22	52	23.57	48	23.39	23.35	4	24,794	0.02%
2018/01/19	43.4	23.57	30	23.75	23.90	13.4	24,475	0.05%
2018/01/18	56.4	24.57	42	24.66	23.70	14.4	24,277	0.06%
2018/01/17	50	24.43	23	24.41	24.40	27	23,460	0.12%
2018/01/16	26	24.39	40	24.43	24.20	-14	23,261	-0.06%
2018/01/15	94.4	24.47	141	24.41	24.90	-46.6	22,927	-0.20%	大賣/
2018/01/12	16	23.57	20	23.66	23.45	-4	22,435	-0.02%
2018/01/11	67	23.40	13	23.40	23.30	54	22,256	0.24%
2018/01/10	138	24.71	86	24.48	24.00	52	21,933	0.24%	大買/
2018/01/09	21.4	23.70	93	23.73	24.45	-71.6	20,832	-0.34%
2018/01/08	33	23.45	85	23.18	23.10	-52	20,237	-0.26%
2018/01/05	12.4	23.95	9	23.89	23.90	3.4	19,752	0.02%
2018/01/04	91	23.73	105	23.76	23.70	-14	19,324	-0.07%	大賣/
2018/01/03	94.4	24.02	64	23.97	23.60	30.4	18,966	0.16%
2018/01/02	32.2	23.39	101	23.33	24.00	-68.8	18,296	-0.38%	大賣/