富喬 (1815)-永豐金-台中券商分點個股進出

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
18.50
漲跌
▲0.40
漲幅
+2.21%
成交量
20,195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－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/03	28	18.49	6	18.46	18.50	22	23,475	0.09%
2024/05/02	14	18.18	10	17.95	18.10	4	23,185	0.02%
2024/04/30	61	18.56	10	18.45	18.20	51	23,158	0.22%
2024/04/29	1	17.70	22	18.20	18.50	-21	23,017	-0.09%
2024/04/25	2	17.48	1	17.70	17.35	1	22,854	0.00%
2024/04/24	10	17.75	1	17.60	17.80	9	22,841	0.04%
2024/04/23	3	17.12	0	0.00	17.15	3	22,852	0.01%
2024/04/22	15	17.27	14	17.05	16.90	1	22,841	0.00%
2024/04/19	4	17.79	0	0.00	17.70	4	22,844	0.02%
2024/04/18	1	18.30	1	18.40	18.15	0	22,748	0.00%
2024/04/17	0.1	18.65	4	18.66	18.50	-3.9	22,774	-0.02%
2024/04/16	10	17.75	13	17.72	17.90	-3	22,771	-0.01%
2024/04/15	0.1	18.75	12	18.99	18.50	-11.9	22,633	-0.05%
2024/04/12	12	19.05	17	19.36	19.30	-5	22,678	-0.02%
2024/04/11	2	18.68	19	18.68	18.65	-17	22,334	-0.08%
2024/04/10	10	19.00	26	18.96	18.90	-16	22,284	-0.07%
2024/04/09	17	18.73	5	18.82	19.05	12	22,220	0.05%
2024/04/08	0	18.90	0	0.00	18.50	0	22,011	0.00%
2024/04/03	45	18.96	8	19.13	18.90	37	21,879	0.17%
2024/04/02	69	19.30	131	19.75	19.30	-62	21,729	-0.29%	大賣/
2024/04/01	206	19.44	56.7	19.74	20.05	149.3	21,214	0.70%	大買/鉅額交易
2024/03/29	7	18.62	10	18.87	18.70	-3	20,485	-0.01%
2024/03/28	69	18.67	54	18.52	18.15	15	19,945	0.08%
2024/03/27	3	17.95	10.1	18.12	18.10	-7.1	19,583	-0.04%
2024/03/26	58	18.03	6	18.15	17.95	52	19,556	0.27%
2024/03/25	20	18.08	82	17.96	18.40	-62	19,458	-0.32%
2024/03/21	14	17.26	5	17.30	17.30	9	19,416	0.05%
2024/03/20	649	17.05	21	16.99	16.95	628	19,512	3.22%	大買/鉅額交易
2024/03/19	27	17.43	0	0.00	17.35	27	19,547	0.14%
2024/03/18	69	17.39	5	17.49	17.65	64	19,956	0.32%
2024/03/15	118	17.52	17	17.68	17.45	101	19,928	0.51%	大買/
2024/03/14	94	17.62	24	17.87	17.70	70	19,964	0.35%
2024/03/13	159	17.75	5	17.81	17.90	154	19,813	0.78%	大買/鉅額交易
2024/03/12	69	18.10	19	18.17	18.35	50	19,529	0.26%
2024/03/11	73	19.00	35	19.14	18.70	38	19,084	0.20%
2024/03/08	64	18.58	44	18.66	18.75	20	18,736	0.11%
2024/03/07	245	21.50	286	21.06	20.00	-41	17,682	-0.23%	大買/大賣/
2024/03/06	26	20.13	79.2	20.63	21.50	-53.2	14,861	-0.36%
2024/03/05	68	19.30	174.6	19.23	19.55	-106.6	13,947	-0.76%	大賣/鉅額交易
2024/03/04	28	18.64	40	18.87	18.60	-12	12,976	-0.09%
2024/03/01	164	18.70	7	18.70	18.55	157	12,730	1.23%	大買/鉅額交易
2024/02/29	14	18.80	55	19.03	19.10	-41	12,721	-0.32%
2024/02/27	29	17.56	44	18.03	17.75	-15	12,094	-0.12%
2024/02/26	21	17.75	4.5	17.67	17.65	16.6	11,846	0.14%
2024/02/23	16	17.72	86	18.01	17.80	-70	12,086	-0.58%
2024/02/22	53	17.65	15	17.52	17.55	38	11,838	0.32%
2024/02/21	6	17.13	10	17.29	17.10	-4	11,577	-0.03%
2024/02/20	6	17.10	49	17.58	17.15	-43	11,881	-0.36%
2024/02/19	25	16.95	194	17.02	17.20	-169	11,745	-1.44%	大賣/鉅額交易
2024/02/16	93	16.51	17	16.32	16.55	76	11,485	0.66%
2024/02/15	4	15.55	3	15.03	15.70	1	10,811	0.01%
2024/02/05	1	14.50	0	0.00	14.50	1	10,946	0.01%
2024/02/02	4.9	14.37	4	14.40	14.25	0.9	11,240	0.01%
2024/02/01	6	14.76	0	0.00	14.55	6	11,806	0.05%
2024/01/31	1	14.70	0	0.00	14.65	1	13,007	0.01%
2024/01/30	1	14.85	0.1	14.75	14.70	0.9	14,820	0.01%
2024/01/29	0	0.00	3	14.85	14.85	-3	16,248	-0.02%
2024/01/25	1	14.60	0	0.00	14.50	1	18,945	0.01%
2024/01/24	20	14.75	1.2	14.88	14.75	18.8	19,442	0.10%
2024/01/23	40	14.63	0	14.80	14.70	40	19,809	0.20%
2024/01/22	120	14.56	2	14.60	14.70	118	20,175	0.58%	大買/鉅額交易
2024/01/19	3	14.05	3	14.15	14.40	0	20,316	0.00%
2024/01/18	7.1	14.14	7	14.15	14.05	0.1	20,619	0.00%
2024/01/17	30	14.30	1	14.20	14.20	29	21,008	0.14%
2024/01/16	4	14.44	0	0.00	14.50	4	21,150	0.02%
2024/01/15	58	14.44	5	14.55	14.70	53	21,172	0.25%
2024/01/12	33	14.68	1.1	14.71	14.70	31.9	21,193	0.15%
2024/01/11	0.1	15.10	0	15.10	15.00	0.1	21,331	0.00%
2024/01/10	33	14.52	3	14.70	14.65	30	21,839	0.14%
2024/01/08	43	14.94	3	15.35	14.90	40	22,383	0.18%
2024/01/05	1	15.55	0	0.00	15.40	1	22,668	0.00%
2024/01/04	2	15.68	1	15.65	15.70	1	22,910	0.00%
2024/01/03	2	15.85	3	16.00	15.95	-1	23,241	0.00%
2024/01/02	2	15.73	0	0.00	15.75	2	23,555	0.01%
2023/12/29	1	15.65	1	15.75	15.65	0	24,677	0.00%
2023/12/28	11	15.85	1	15.75	15.70	10	25,052	0.04%
2023/12/27	0	15.90	0	16.00	15.85	0	26,143	0.00%
2023/12/26	2	15.73	1	15.80	15.90	1	27,277	0.00%
2023/12/25	0	15.85	1	15.65	15.60	-1	27,719	0.00%
2023/12/20	3	15.67	7	15.77	16.10	-4	29,835	-0.01%
2023/12/19	45	15.88	11	15.85	16.05	34	29,725	0.11%
2023/12/18	0	0.00	2	16.60	16.70	-2	29,512	-0.01%
2023/12/15	2	17.23	1.1	17.05	16.90	0.9	29,470	0.00%
2023/12/14	55.1	17.84	73	17.42	17.50	-18	29,626	-0.06%
2023/12/13	49	17.32	63	17.50	17.30	-14	29,449	-0.05%
2023/12/12	5	16.45	50	16.45	16.45	-45	28,909	-0.16%
2023/12/11	54.1	16.69	5	16.55	16.60	49.1	28,815	0.17%
2023/12/08	3	15.95	10.1	15.85	15.90	-7.1	28,449	-0.02%
2023/12/07	0	0.00	10	16.55	16.15	-10	28,249	-0.04%
2023/12/06	12.4	16.51	1	16.45	16.45	11.4	28,170	0.04%
2023/12/05	14	16.32	48	16.24	16.20	-34	28,100	-0.12%
2023/12/04	35	16.81	1	17.20	16.70	34	27,955	0.12%
2023/12/01	2	16.83	0	0.00	16.80	2	27,854	0.01%
2023/11/30	4	16.95	3	17.00	16.90	1	27,796	0.00%
2023/11/29	2	17.10	6	17.20	17.00	-4	27,799	-0.01%
2023/11/28	28	17.09	5.1	17.08	17.00	22.9	27,820	0.08%
2023/11/27	56	17.01	2	16.90	16.90	54	27,708	0.19%
2023/11/24	23	17.79	8.1	17.77	17.35	14.9	27,310	0.05%
2023/11/22	2	17.63	76	17.96	17.80	-74	26,697	-0.28%
2023/11/21	24	17.62	89	17.97	17.45	-65	26,274	-0.25%
2023/11/20	19	17.36	16	17.48	17.60	3	25,943	0.01%
2023/11/17	25	17.31	14.1	17.41	17.10	10.9	25,629	0.04%
2023/11/16	61.1	17.66	70.1	17.85	17.60	-9	25,102	-0.04%
2023/11/15	168.1	16.98	74	16.90	16.85	94.1	24,494	0.38%	大買/
2023/11/14	36	17.86	5	17.52	17.25	31	24,061	0.13%
2023/11/13	13	17.68	12	17.58	17.50	1	23,797	0.00%
2023/11/10	11	17.87	6	17.94	17.85	5	23,475	0.02%
2023/11/09	34	18.14	16	18.16	18.00	18	23,155	0.08%
2023/11/08	87	18.67	54	18.94	18.65	33	22,550	0.15%
2023/11/07	62	19.93	71.1	19.87	20.05	-9.1	21,376	-0.04%
2023/11/06	40	19.29	154	19.62	20.10	-114	19,591	-0.58%	大賣/鉅額交易
2023/11/03	100	18.39	71.2	18.67	18.30	28.8	18,201	0.16%
2023/11/02	77	17.59	184.6	18.10	18.45	-107.6	16,724	-0.64%	大賣/鉅額交易
2023/11/01	63	15.82	74.3	16.19	16.80	-11.3	15,569	-0.07%
2023/10/31	35	17.01	7	17.54	16.85	28	15,105	0.19%
2023/10/30	35.5	17.00	71.2	17.08	17.15	-35.7	14,863	-0.24%
2023/10/27	34	16.50	10	16.84	16.45	24	14,678	0.16%
2023/10/26	72	16.87	45	17.31	16.85	27	15,175	0.18%
2023/10/25	39	17.07	71	17.12	17.00	-32	15,654	-0.20%
2023/10/24	13	15.97	2	15.75	16.00	11	15,633	0.07%
2023/10/23	21	15.50	6	15.51	15.45	15	15,534	0.10%
2023/10/20	17	15.23	4	15.08	15.40	13	15,676	0.08%
2023/10/19	13	15.25	2	15.30	15.30	11	15,536	0.07%
2023/10/18	75	16.05	60	15.96	15.35	15	15,377	0.10%
2023/10/17	13	17.27	4	17.34	17.00	9	14,881	0.06%
2023/10/16	25	17.97	11	18.27	17.85	14	14,547	0.10%
2023/10/13	35	17.66	52	17.97	17.80	-17	14,190	-0.12%
2023/10/12	6	17.47	8	17.84	17.30	-2	13,699	-0.01%
2023/10/11	38	17.60	131.1	17.55	17.40	-93	13,402	-0.69%	大賣/
2023/10/06	9	18.13	34	18.13	18.00	-25	13,036	-0.19%
2023/10/05	250	18.63	846	18.90	18.25	-596	12,622	-4.72%	大買/大賣/鉅額交易
2023/10/04	21	17.75	67	17.89	18.10	-46	11,474	-0.40%
2023/10/03	250	18.23	131	18.51	18.15	119	11,078	1.07%	大買/大賣/鉅額交易
2023/10/02	121	17.41	701.5	17.99	18.15	-580.5	9,968	-5.82%	大買/大賣/鉅額交易
2023/09/28	33	16.60	12.2	16.66	16.50	20.8	8,793	0.24%
2023/09/27	41	16.06	10.1	15.73	16.25	30.9	8,305	0.37%
2023/09/26	209	16.02	39.3	16.15	15.35	169.7	7,907	2.15%	大買/鉅額交易
2023/09/25	432	16.55	71	16.00	16.40	361	6,728	5.37%	大買/鉅額交易
2023/09/22	17	15.28	5	15.29	15.30	12	6,055	0.20%
2023/09/21	3	15.10	31	15.18	15.45	-28	5,909	-0.47%
2023/09/20	0	0.00	57	14.90	14.90	-57	5,729	-0.99%
2023/09/19	69	15.37	5	15.39	15.15	64	5,659	1.13%
2023/09/18	11	14.56	1	14.45	14.70	10	5,341	0.19%
2023/09/11	80	13.83	0	0.00	13.70	80	6,115	1.31%
2023/09/08	17	13.88	0	0.00	14.00	17	6,104	0.28%
2023/09/07	60	14.25	0.1	14.05	14.00	59.9	6,156	0.97%
2023/09/06	10	14.30	0	0.00	14.45	10	6,268	0.16%
2023/09/05	60	14.15	0	0.00	14.30	60	6,443	0.93%
2023/09/04	264	14.19	2	14.15	14.10	262	6,445	4.07%	大買/鉅額交易
2023/09/01	12	14.03	2	13.80	13.90	10	6,487	0.15%
2023/08/24	0	0.00	6	13.38	13.40	-6	6,564	-0.09%
2023/08/23	1	13.30	2	13.25	13.30	-1	6,554	-0.02%
2023/08/18	0	0.00	1	13.55	13.25	-1	6,527	-0.02%
2023/08/17	1	13.40	3	13.28	13.60	-2	6,478	-0.03%
2023/08/16	32	12.95	2	13.00	12.95	30	6,439	0.47%
2023/08/14	1	12.80	1	13.00	12.90	0	6,405	0.00%
2023/08/09	0	0.00	3	14.35	14.05	-3	6,263	-0.05%
2023/08/07	0	0.00	1	14.80	14.85	-1	6,125	-0.02%
2023/08/04	6	14.76	2	14.95	14.95	4	6,057	0.07%
2023/08/02	5	14.80	30	14.93	14.75	-25	5,986	-0.42%
2023/08/01	5	15.41	3	15.65	15.45	2	5,812	0.03%
2023/07/31	24	16.18	22	15.96	15.40	2	5,603	0.04%
2023/07/28	32	15.36	41	15.60	15.70	-9	4,896	-0.18%
2023/07/27	3	14.58	37.2	14.74	14.80	-34.2	4,056	-0.84%
2023/07/26	0	0.00	3	14.02	13.80	-3	3,641	-0.08%
2023/07/25	4	14.00	0	14.05	14.25	4	3,526	0.11%
2023/07/18	1	12.70	0	0.00	12.65	1	3,082	0.03%
2023/07/13	0	0.00	1	12.75	12.70	-1	3,029	-0.03%
2023/07/12	2.8	13.00	2	12.85	12.85	0.8	3,005	0.03%
2023/07/10	0	0.00	1	13.00	12.95	-1	2,976	-0.03%
2023/07/06	1	13.75	0	0.00	13.65	1	2,898	0.03%
2023/07/05	0	0.00	2	13.70	13.65	-2	2,878	-0.07%
2023/07/03	5	13.65	0	0.00	13.60	5	2,834	0.18%
2023/06/28	2	13.45	42	13.39	13.35	-40	2,766	-1.45%
2023/06/27	2	13.50	4	13.65	13.35	-2	2,751	-0.07%
2023/06/26	1	13.55	9	13.56	13.45	-8	2,716	-0.29%
2023/06/21	0	0.00	2	13.95	13.95	-2	2,669	-0.07%
2023/06/20	2	13.73	1	13.70	13.65	1	2,639	0.04%
2023/06/16	73	14.79	5	14.43	14.30	68	2,527	2.69%
2023/06/15	21	14.51	45	14.51	14.65	-24	2,095	-1.15%
2023/06/13	0	0.00	9	13.47	13.45	-9	1,774	-0.51%
2023/06/12	19	13.84	2	13.70	13.85	17	1,721	0.99%
2023/06/09	16.1	13.92	10.2	13.84	13.95	5.9	1,563	0.38%
2023/06/08	0	0.00	20.8	13.54	13.15	-20.8	1,317	-1.58%
2023/06/07	0	0.00	20	13.50	13.50	-20	1,277	-1.57%
2023/06/06	2	13.55	1	13.35	13.40	1	1,162	0.09%
2023/06/05	3	12.80	0	0.00	12.95	3	961	0.31%
2023/05/30	47	12.27	0	0.00	12.10	47	920	5.11%
2023/05/25	2	12.25	0	0.00	12.20	2	940	0.21%
2023/05/19	0	0.00	39.2	12.00	11.95	-39.2	899	-4.35%
2023/05/18	0	0.00	10	11.90	11.90	-10	902	-1.11%
2023/05/15	0	0.00	11	11.75	11.80	-11	906	-1.21%
2023/05/11	0	0.00	10	11.65	11.65	-10	931	-1.07%
2023/05/09	0	0.00	11	11.90	11.85	-11	963	-1.14%
2023/05/05	0	0.00	9	12.00	12.00	-9	985	-0.91%
2023/04/28	0	11.85	0	0.00	11.75	0	1,099	0.00%
2023/04/24	1	11.80	0	0.00	11.90	1	1,107	0.09%
2023/04/20	0	0.00	1	12.10	12.10	-1	1,141	-0.09%
2023/04/19	0	0.00	11	12.20	12.20	-11	1,197	-0.92%
2023/04/10	0	11.95	0	0.00	11.95	0	1,249	0.00%
2023/03/31	0	12.37	0	0.00	12.15	0	1,237	0.00%
2023/03/28	0	12.23	0	0.00	12.10	0	1,252	0.00%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/10	0	0.00	1	12.50	12.45	-1	1,185	-0.08%
2023/03/08	0	12.85	0	0.00	12.85	0	1,198	0.00%
2023/03/06	0	12.75	0	0.00	12.75	0	1,177	0.00%
2023/02/16	0	0.00	1	12.55	12.60	-1	1,736	-0.06%
2023/02/15	1	12.45	0	12.55	12.35	1	1,735	0.06%
2023/02/14	0	0.00	0.2	12.55	12.45	-0.2	1,732	-0.01%
2023/02/13	0.2	12.45	0	0.00	12.40	0.2	1,749	0.01%
2023/01/31	0	12.35	0	0.00	12.45	0	1,829	0.00%
2023/01/30	0	0.00	11	12.20	12.20	-11	1,798	-0.61%
2023/01/13	0	0.00	6	12.35	12.30	-6	1,734	-0.35%
2023/01/12	0	0.00	3	12.55	12.40	-3	1,734	-0.17%
2023/01/11	4	12.48	152	12.50	12.40	-148	1,726	-8.57%	大賣/鉅額交易
2023/01/10	0	0.00	167	12.45	12.30	-167	1,701	-9.82%	大賣/鉅額交易
2023/01/09	12	12.50	12	12.40	12.60	0	1,687	0.00%
2023/01/06	8	12.27	8	12.41	12.35	0	1,633	0.00%
2022/12/28	21	11.65	0	0.00	11.65	21	1,707	1.23%
2022/12/22	1	11.80	0	0.00	11.85	1	1,753	0.06%
2022/12/05	0.5	12.85	0	0.00	12.80	0.5	1,990	0.02%
2022/12/02	0	0.00	0.1	12.85	12.80	-0.1	2,010	0.00%
2022/12/01	0.1	12.70	0	0.00	12.75	0.1	2,017	0.00%
2022/11/18	0	0.00	0	12.50	12.40	0	2,577	0.00%
2022/11/16	1	12.55	0	0.00	12.70	1	3,224	0.03%
2022/11/15	5	12.83	5	12.79	12.80	0	3,479	0.00%
2022/11/09	0	12.35	0	0.00	12.05	0	2,994	0.00%
2022/11/03	0	0.00	1	12.05	12.00	-1	2,969	-0.03%
2022/11/02	1	12.20	0	0.00	12.20	1	2,971	0.03%
2022/10/28	7	11.06	0	0.00	11.05	7	2,904	0.24%
2022/10/27	4	11.30	2	11.20	11.30	2	2,910	0.07%
2022/10/26	15	11.11	0	0.00	11.10	15	2,912	0.52%
2022/10/25	6	11.10	0	0.00	11.10	6	2,911	0.21%
2022/10/24	26	11.27	2	11.20	11.20	24	2,910	0.82%
2022/10/21	10	11.10	0	0.00	11.10	10	2,909	0.34%
2022/10/20	5	11.10	0	0.00	11.20	5	2,907	0.17%
2022/10/11	1	11.80	0	0.00	11.80	1	2,857	0.03%
2022/10/07	1	12.30	0	0.00	12.30	1	2,840	0.04%
2022/09/28	1.2	12.15	0	0.00	12.05	1.2	2,764	0.04%
2022/09/27	0	0.00	1	12.50	12.75	-1	2,713	-0.04%
2022/09/26	1	12.60	0	0.00	12.55	1	2,693	0.04%
2022/09/22	2	13.40	0	0.00	13.40	2	2,667	0.07%
2022/09/19	0	0.00	1	13.75	13.50	-1	2,652	-0.04%
2022/09/14	10	13.80	0	0.00	13.80	10	2,607	0.38%
2022/09/13	20	13.90	0	0.00	13.70	20	2,560	0.78%
2022/09/06	1	14.00	0	0.00	14.00	1	2,487	0.04%
2022/09/01	21	14.46	21	14.50	14.40	0	2,360	0.00%
2022/08/29	20	14.00	0	0.00	14.10	20	2,221	0.90%
2022/08/26	1	14.75	2	14.78	14.50	-1	2,174	-0.05%
2022/08/25	2	14.58	0	0.00	14.55	2	2,019	0.10%
2022/08/24	6	15.16	7	14.91	14.90	-1	1,928	-0.05%
2022/08/23	14	14.74	15	15.06	15.25	-1	1,757	-0.06%
2022/08/22	17	14.60	15	14.83	15.10	2	1,276	0.16%
2022/08/19	1	13.30	5	13.70	13.75	-4	990	-0.40%
2022/08/17	10	12.50	0	0.00	12.45	10	843	1.19%
2022/08/16	20	12.50	0	0.00	12.50	20	856	2.33%
2022/08/08	1	13.10	0	0.00	13.10	1	897	0.11%
2022/08/03	30	12.77	0	0.00	12.65	30	940	3.19%
2022/07/29	10	12.75	0	0.00	12.80	10	961	1.04%
2022/07/28	10	12.75	0	0.00	12.65	10	966	1.03%
2022/07/27	40	12.70	1	12.75	12.80	39	966	4.04%
2022/07/26	10	12.75	0	0.00	12.70	10	968	1.03%
2022/07/22	20	12.90	0	0.00	12.85	20	988	2.02%
2022/07/13	10	11.95	0	0.00	11.95	10	1,059	0.94%
2022/07/12	20	11.95	0	0.00	11.70	20	1,074	1.86%
2022/07/11	10	12.35	0	0.00	12.25	10	1,077	0.93%
2022/07/07	14	12.06	0	0.00	12.30	14	1,084	1.29%
2022/07/06	3	12.35	0	0.00	12.15	3	1,101	0.27%
2022/07/04	23	12.28	0	0.00	12.15	23	1,148	2.00%
2022/07/01	20	12.30	1	12.40	12.15	19	1,158	1.64%
2022/06/30	30	12.83	0	0.00	12.75	30	1,137	2.64%
2022/06/16	5	13.62	0	0.00	13.45	5	1,137	0.44%
2022/06/08	1	14.50	0	0.00	14.45	1	1,140	0.09%
2022/06/01	1	14.30	0	0.00	14.30	1	1,242	0.08%
2022/05/18	1	13.95	0	0.00	13.95	1	1,236	0.08%
2022/05/11	1.4	13.68	0	0.00	13.95	1.4	1,257	0.11%
2022/04/26	1	13.30	0	0.00	13.45	1	1,507	0.07%
2022/04/25	0	0.00	1	13.85	13.55	-1	1,504	-0.07%
2022/04/22	1	14.00	0	0.00	14.00	1	1,500	0.07%
2022/04/19	1	13.80	0	0.00	13.80	1	1,612	0.06%
2022/04/15	1	13.90	0	0.00	13.95	1	1,731	0.06%
2022/04/13	1	14.10	0	0.00	14.20	1	1,823	0.05%
2022/04/11	1	14.20	0	0.00	14.15	1	1,838	0.05%
2022/04/07	1	15.10	0	0.00	14.95	1	1,856	0.05%
2022/03/25	1	15.30	0	0.00	15.25	1	2,820	0.04%
2022/03/24	0	15.53	1	15.40	15.40	-1	2,828	-0.04%
2022/03/22	0	0.00	2	15.30	15.40	-2	2,854	-0.07%
2022/03/21	0	0.00	2	15.20	15.15	-2	2,848	-0.07%
2022/03/17	3	14.93	0	0.00	14.90	3	2,884	0.10%
2022/03/15	1	14.80	0	0.00	14.70	1	2,960	0.03%
2022/03/09	0.2	14.35	0	0.00	14.40	0.2	3,008	0.01%
2022/03/08	2	14.33	0	0.00	14.05	2	3,030	0.07%
2022/03/07	1	14.70	0	0.00	14.75	1	2,991	0.03%
2022/03/04	0	0.00	45	15.45	15.30	-45	2,988	-1.51%
2022/03/03	5	15.55	0	0.00	15.55	5	3,027	0.17%
2022/02/18	1	15.90	0	0.00	16.00	1	3,261	0.03%
2022/02/17	0	16.30	0	0.00	16.10	0	3,306	0.00%
2022/02/14	0	0.00	3	15.67	15.65	-3	3,450	-0.09%
2022/02/08	4	16.23	10	16.35	16.30	-6	3,731	-0.16%
2022/01/26	10	15.25	0	0.00	15.25	10	3,840	0.26%
2022/01/24	5	15.60	0	0.00	15.60	5	3,948	0.13%
2022/01/21	6	15.88	10.3	16.06	15.85	-4.3	3,977	-0.11%
2022/01/18	1.2	15.71	0	0.00	15.65	1.2	3,968	0.03%
2022/01/13	6	15.65	0	0.00	15.70	6	3,988	0.15%
2022/01/12	0	0.00	2	15.60	15.60	-2	3,989	-0.05%
2022/01/11	2	15.95	0	16.25	15.95	2	3,956	0.05%
2022/01/10	1.2	16.17	0	0.00	16.25	1.2	3,875	0.03%
2022/01/06	5	16.95	0	0.00	16.80	5	3,801	0.13%
2022/01/05	1	17.20	0	0.00	17.05	1	3,808	0.03%
2021/12/30	0	0.00	4	17.50	17.35	-4	3,917	-0.10%
2021/12/28	4	17.70	10	17.70	17.55	-6	3,915	-0.15%
2021/12/27	10	17.90	0	0.00	17.60	10	3,838	0.26%
2021/12/24	11	17.56	32	17.67	17.75	-21	3,823	-0.55%
2021/12/23	23	17.28	7	17.27	17.50	16	3,647	0.44%
2021/12/22	0	0.00	2	16.70	16.65	-2	3,446	-0.06%
2021/12/21	2	17.00	0	0.00	16.80	2	3,452	0.06%
2021/12/20	0	0.00	1	16.45	16.50	-1	3,309	-0.03%
2021/12/17	0	0.00	16	16.54	16.50	-16	3,326	-0.48%
2021/12/16	4	16.70	0	0.00	16.70	4	3,370	0.12%
2021/12/14	5	16.55	5	16.50	16.35	0	3,397	0.00%
2021/12/13	0	0.00	0.1	16.80	16.85	-0.1	3,396	0.00%
2021/12/10	5.1	16.75	0	0.00	16.70	5.1	3,421	0.15%
2021/12/09	34	17.26	32	17.00	16.95	2	3,564	0.06%
2021/12/08	0	0.00	5	16.95	16.90	-5	3,531	-0.14%
2021/12/07	5	16.55	0	0.00	16.70	5	3,534	0.14%
2021/12/06	0	0.00	3	16.50	16.50	-3	3,541	-0.08%
2021/12/02	0	0.00	11	16.49	16.50	-11	3,645	-0.30%
2021/12/01	0	0.00	1	17.00	17.00	-1	3,734	-0.03%
2021/11/30	1	16.80	10	16.85	16.80	-9	3,812	-0.24%
2021/11/29	0	0.00	1	16.45	16.45	-1	4,014	-0.02%
2021/11/26	2	16.60	0	0.00	16.50	2	4,006	0.05%
2021/11/24	10	17.00	2	17.08	17.05	8	4,026	0.20%
2021/11/23	11	17.18	1	17.05	17.05	10	4,150	0.24%
2021/11/19	1	17.35	0	0.00	17.05	1	4,245	0.02%
2021/11/18	1	17.40	0	0.00	17.30	1	4,239	0.02%
2021/11/17	1	17.80	8	17.76	17.70	-7	4,225	-0.17%
2021/11/15	0	0.00	2	17.08	17.40	-2	4,261	-0.05%
2021/11/12	3	16.98	3	16.90	16.85	0	4,330	0.00%
2021/11/11	2	17.05	25	17.15	17.05	-23	4,370	-0.53%
2021/11/10	0	0.00	1.3	17.22	17.15	-1.3	4,484	-0.03%
2021/11/09	5	17.38	0	0.00	17.40	5	4,502	0.11%
2021/11/08	2	17.70	0	0.00	17.60	2	4,568	0.04%
2021/11/05	6	18.08	0	0.00	18.00	6	4,646	0.13%
2021/11/04	5	17.65	7	17.91	18.10	-2	4,774	-0.04%
2021/11/03	0	0.00	3	17.45	17.45	-3	4,854	-0.06%
2021/11/02	10	17.36	10	17.35	17.10	0	4,964	0.00%
2021/11/01	25	17.80	1	17.70	17.75	24	5,329	0.45%
2021/10/29	10	17.65	0	0.00	17.50	10	5,362	0.19%
2021/10/28	1	17.30	0	0.00	17.20	1	5,445	0.02%
2021/10/21	0	0.00	1	16.80	16.75	-1	6,125	-0.02%
2021/10/18	0	0.00	2	16.40	16.40	-2	6,966	-0.03%
2021/10/15	0	0.00	2	16.40	16.30	-2	7,289	-0.03%
2021/10/13	0	0.00	2	15.80	15.80	-2	9,817	-0.02%
2021/10/12	1	16.30	0	0.00	16.40	1	10,840	0.01%
2021/10/08	0	0.00	8	16.45	16.50	-8	11,146	-0.07%
2021/10/07	10	16.05	30	16.07	16.15	-20	11,810	-0.17%
2021/10/06	0	0.00	20	16.00	15.75	-20	12,842	-0.16%
2021/10/05	5	15.90	57	15.43	15.90	-52	13,688	-0.38%
2021/10/01	0	0.00	1	16.15	16.10	-1	14,220	-0.01%
2021/09/30	1	16.90	0	0.00	16.90	1	14,256	0.01%
2021/09/29	1	16.10	0	0.00	16.10	1	14,340	0.01%
2021/09/27	0	0.00	2.1	16.80	16.90	-2.1	14,605	-0.01%
2021/09/23	0	0.00	236	16.30	16.30	-236	16,449	-1.43%	大賣/鉅額交易
2021/09/22	14.2	16.40	0	0.00	16.50	14.2	16,610	0.09%
2021/09/17	0	0.00	13	16.91	16.95	-13	16,646	-0.08%
2021/09/16	1	16.85	3	17.00	16.80	-2	16,749	-0.01%
2021/09/15	1	17.00	3	16.90	17.00	-2	16,918	-0.01%
2021/09/14	7	17.55	0	0.00	17.25	7	16,939	0.04%
2021/09/13	0	0.00	4	17.50	17.35	-4	16,899	-0.02%
2021/09/10	2	17.35	0	0.00	17.40	2	17,022	0.01%
2021/09/09	1	17.20	9	17.13	17.20	-8	17,165	-0.05%
2021/09/08	7	16.95	0	0.00	16.80	7	17,542	0.04%
2021/09/07	4	17.53	1	17.30	17.30	3	17,970	0.02%
2021/09/06	1	18.35	0	0.00	17.95	1	18,412	0.01%
2021/09/03	6	18.65	17	18.51	18.65	-11	18,383	-0.06%
2021/09/02	56.3	18.37	16	19.18	17.95	40.3	18,369	0.22%
2021/09/01	17	18.40	0	0.00	18.40	17	18,229	0.09%
2021/08/31	74	18.15	0	0.00	18.35	74	18,318	0.40%
2021/08/30	138	18.13	0	0.00	18.20	138	18,425	0.75%	大買/鉅額交易
2021/08/27	0	0.00	2	18.15	18.45	-2	18,560	-0.01%
2021/08/25	6	18.05	0	0.00	17.85	6	18,932	0.03%
2021/08/24	0	0.00	5	17.30	17.15	-5	19,399	-0.03%
2021/08/23	1	17.50	2	17.35	17.55	-1	19,527	-0.01%
2021/08/20	0	0.00	1	16.35	16.80	-1	19,654	-0.01%
2021/08/19	2	16.65	16	17.17	16.60	-14	19,635	-0.07%
2021/08/18	3.1	17.02	30	16.54	17.45	-26.9	19,653	-0.14%
2021/08/16	2	17.10	0	0.00	17.15	2	19,891	0.01%
2021/08/13	13	18.01	15	17.88	17.70	-2	19,846	-0.01%
2021/08/12	2	18.25	12	18.63	18.50	-10	19,825	-0.05%
2021/08/11	68	18.05	0	0.00	17.75	68	19,934	0.34%
2021/08/10	51	18.59	2	19.05	18.50	49	19,900	0.25%
2021/08/09	14	19.64	3	20.00	19.15	11	19,943	0.06%
2021/08/06	2	20.20	9	20.37	20.25	-7	19,949	-0.04%
2021/08/05	13	20.58	20	20.62	20.30	-7	19,989	-0.04%
2021/08/04	11	20.30	6	20.10	20.05	5	19,862	0.03%
2021/08/03	2	20.25	8	20.16	20.35	-6	20,052	-0.03%
2021/08/02	1	20.00	0	0.00	19.90	1	20,683	0.00%
2021/07/30	12	19.75	19	20.02	19.55	-7	20,729	-0.03%
2021/07/29	0	0.00	2	19.12	19.45	-2	21,289	-0.01%
2021/07/28	16	18.87	16	19.11	19.05	0	21,425	0.00%
2021/07/27	13	20.18	10	20.38	20.05	3	21,746	0.01%
2021/07/26	10	20.08	82	20.52	20.50	-72	22,086	-0.33%
2021/07/23	33	19.85	8	20.01	19.90	25	22,585	0.11%
2021/07/22	25	19.71	10	19.70	19.75	15	23,754	0.06%
2021/07/21	9	20.33	24	20.71	20.25	-15	23,812	-0.06%
2021/07/20	116	20.38	19	20.94	20.25	97	23,934	0.41%	大買/
2021/07/19	104	21.85	154	22.23	21.60	-50	24,076	-0.21%	大買/大賣/
2021/07/16	67	20.97	88	21.02	21.20	-21	22,754	-0.09%
2021/07/15	27	19.99	7	20.06	20.05	20	21,952	0.09%
2021/07/14	18	20.39	27	20.97	20.50	-9	22,085	-0.04%
2021/07/13	34	20.26	48	20.51	20.30	-14	21,705	-0.06%
2021/07/12	25	19.45	99	19.47	19.80	-74	21,564	-0.34%
2021/07/09	8	18.56	9	18.76	18.65	-1	21,327	0.00%
2021/07/08	7	18.31	11	18.41	18.30	-4	21,891	-0.02%
2021/07/07	4	18.08	8	17.78	17.80	-4	22,305	-0.02%
2021/07/06	4	17.98	9	18.06	18.00	-5	22,345	-0.02%
2021/07/05	13	18.19	2	18.00	17.90	11	22,277	0.05%
2021/07/02	28	17.75	6	17.72	17.75	22	22,289	0.10%
2021/07/01	111	18.27	20	17.85	17.95	91	22,217	0.41%	大買/
2021/06/30	16	18.83	89	19.07	19.10	-73	21,774	-0.34%
2021/06/29	2	18.05	0	17.60	17.40	2	20,731	0.01%
2021/06/28	0	0.00	1	17.60	17.45	-1	20,543	0.00%
2021/06/25	6	17.58	1	17.70	17.35	5	20,572	0.02%
2021/06/24	3	17.82	28	17.75	17.80	-25	20,498	-0.12%
2021/06/23	10	17.10	0	0.00	17.10	10	20,335	0.05%
2021/06/21	10	16.80	2	17.30	17.30	8	20,393	0.04%
2021/06/18	3	17.38	1	17.65	17.25	2	20,451	0.01%
2021/06/17	1	18.15	3	17.75	17.60	-2	20,516	-0.01%
2021/06/16	29	17.86	7	18.19	17.60	22	20,182	0.11%
2021/06/15	7	18.59	26	18.52	18.90	-19	19,832	-0.10%
2021/06/11	6	17.63	1	17.60	17.50	5	19,478	0.03%
2021/06/09	0	0.00	1	17.35	17.35	-1	19,537	-0.01%
2021/06/08	1	17.40	3	17.58	17.60	-2	19,508	-0.01%
2021/06/07	0	0.00	1	17.15	17.20	-1	19,494	-0.01%
2021/06/04	1	17.75	5	17.52	17.20	-4	19,551	-0.02%
2021/06/03	11	17.64	15	17.59	17.60	-4	19,543	-0.02%
2021/06/02	37	17.62	9	17.48	17.35	28	19,703	0.14%
2021/06/01	79	17.51	13	17.30	17.30	66	19,431	0.34%
2021/05/31	0	0.00	2	17.30	17.30	-2	18,922	-0.01%
2021/05/28	1	15.75	33	15.39	15.75	-32	18,847	-0.17%
2021/05/26	10	14.95	1	15.05	15.20	9	18,919	0.05%
2021/05/25	7	15.01	3	15.05	15.00	4	18,877	0.02%
2021/05/24	11	14.43	2	14.53	14.50	9	18,717	0.05%
2021/05/21	3	14.18	2	14.05	14.30	1	18,654	0.01%
2021/05/20	2	14.25	3	14.22	13.80	-1	18,791	-0.01%
2021/05/19	7	14.25	18	14.41	14.30	-11	18,771	-0.06%
2021/05/18	0	0.00	21	13.66	13.85	-21	18,580	-0.11%
2021/05/17	1	12.90	50	12.65	12.60	-49	18,479	-0.27%
2021/05/14	0	0.00	4	14.25	13.85	-4	18,270	-0.02%
2021/05/12	8	14.75	2	15.45	14.70	6	18,110	0.03%
2021/05/11	14	16.58	6	16.95	16.25	8	17,807	0.04%
2021/05/10	29	18.16	9	18.44	17.85	20	17,521	0.11%
2021/05/07	0	0.00	11	17.54	17.75	-11	16,779	-0.07%
2021/05/06	20	17.36	2	17.83	17.65	18	16,665	0.11%
2021/05/05	11	18.00	1	18.20	17.40	10	15,975	0.06%
2021/05/04	11	17.92	12	17.42	17.65	-1	15,747	-0.01%
2021/05/03	39	19.67	30	19.50	18.70	9	15,167	0.06%
2021/04/29	125	21.25	33.1	21.53	20.60	91.9	14,623	0.63%	大買/
2021/04/28	36	20.96	85	21.22	21.50	-49	13,783	-0.36%
2021/04/27	13	19.70	19	19.56	19.55	-6	12,486	-0.05%
2021/04/26	59	20.17	27.3	20.05	19.85	31.7	12,077	0.26%
2021/04/23	54	19.70	29.3	19.82	20.05	24.7	11,698	0.21%
2021/04/22	9	19.42	6	20.46	18.50	3	10,985	0.03%
2021/04/21	6	19.50	5.1	19.60	19.55	0.9	10,504	0.01%
2021/04/20	3	18.93	37	19.50	19.35	-34	10,322	-0.33%
2021/04/19	4	19.16	14	18.95	18.60	-10	9,886	-0.10%
2021/04/16	23	18.81	14.1	18.63	18.80	8.9	9,570	0.09%
2021/04/15	37	17.43	66	17.45	17.65	-29	8,716	-0.33%
2021/04/14	110	16.55	102.1	16.38	17.80	8	8,193	0.10%	大買/大賣/
2021/04/13	38	16.75	17	16.32	16.20	21	7,368	0.29%
2021/04/12	2	15.70	7	15.85	15.70	-5	6,790	-0.07%
2021/04/09	5	15.74	0	0.00	15.75	5	6,699	0.07%
2021/04/08	5	16.00	0	0.00	16.00	5	6,641	0.08%
2021/04/07	0	0.00	12	16.08	15.95	-12	6,502	-0.18%
2021/04/06	21	15.93	27	15.91	16.05	-6	6,540	-0.09%
2021/04/01	28	15.73	25	15.53	15.60	3	6,452	0.05%
2021/03/31	3	15.53	0	0.00	15.50	3	6,663	0.05%
2021/03/30	0	0.00	2	15.63	15.70	-2	6,813	-0.03%
2021/03/24	2	15.28	52	15.48	15.40	-50	7,412	-0.67%
2021/03/23	0	0.00	1	16.05	15.90	-1	7,296	-0.01%
2021/03/22	50	16.25	8	16.16	16.55	42	7,130	0.59%
2021/03/19	3	15.55	1	15.60	15.70	2	6,955	0.03%
2021/03/17	0	0.00	5	15.12	15.20	-5	6,898	-0.07%
2021/03/16	2	15.38	0	0.00	15.35	2	6,830	0.03%
2021/03/15	1	15.25	0	0.00	15.20	1	6,826	0.01%
2021/03/12	4	15.73	0	0.00	15.60	4	6,816	0.06%
2021/03/11	1	15.70	10	15.67	15.80	-9	6,959	-0.13%
2021/03/10	6	16.37	7	16.09	15.90	-1	7,090	-0.01%
2021/03/09	4	16.05	9.7	16.06	16.20	-5.7	6,928	-0.08%
2021/03/08	44	15.90	30	15.95	16.10	14	6,818	0.21%
2021/03/05	0	0.00	3	15.05	15.15	-3	6,491	-0.05%
2021/03/04	4	15.20	0	0.00	15.25	4	6,616	0.06%
2021/03/03	0	0.00	2	15.20	15.50	-2	6,724	-0.03%
2021/03/02	18.7	15.78	6.1	15.37	15.35	12.6	6,835	0.18%
2021/02/26	1	15.20	10	15.25	15.45	-9	6,738	-0.13%
2021/02/25	9	15.14	0	0.00	15.20	9	6,730	0.13%
2021/02/24	5	15.35	5	15.25	15.25	0	6,896	0.00%
2021/02/23	19	15.21	2	15.45	15.15	17	7,074	0.24%
2021/02/22	6	15.17	16	15.19	15.50	-10	7,203	-0.14%
2021/02/05	0	0.00	0.3	13.65	13.70	-0.3	6,994	0.00%
2021/02/04	3	13.65	0	0.00	13.70	3	6,960	0.04%
2021/02/03	0	0.00	1	13.45	13.55	-1	6,739	-0.01%
2021/01/27	0	0.00	10	13.19	13.15	-10	6,639	-0.15%
2021/01/26	0	13.25	0	0.00	13.00	0	6,605	0.00%
2021/01/21	0	13.05	0	0.00	12.65	0	6,576	0.00%
2021/01/19	0	0.00	3	13.30	13.30	-3	6,467	-0.05%
2021/01/15	5	13.54	0	0.00	13.40	5	6,369	0.08%
2021/01/14	7	13.85	0	0.00	13.85	7	6,231	0.11%
2021/01/07	6	13.65	6	13.80	13.50	0	5,927	0.00%
2021/01/06	0	0.00	0	14.30	13.50	0	5,813	0.00%
2021/01/05	1	14.65	0	0.00	14.40	1	5,649	0.02%
2020/12/29	9	14.98	0	0.00	14.85	9	5,498	0.16%
2020/12/28	1	15.35	21	15.35	15.40	-20	5,360	-0.37%
2020/12/25	0.8	15.45	11	14.85	15.50	-10.2	5,217	-0.20%
2020/12/24	21	15.04	4	14.93	14.80	17	4,812	0.35%
2020/12/23	19	14.47	8.2	14.46	14.75	10.8	4,628	0.23%
2020/12/22	5.2	14.66	15	14.52	13.85	-9.8	4,436	-0.22%
2020/12/21	2	14.20	20	14.25	14.20	-18	4,017	-0.45%
2020/12/18	11	14.15	1	13.95	13.95	10	3,947	0.25%
2020/12/17	3	13.68	0	0.00	13.75	3	3,858	0.08%
2020/12/16	20	13.65	0	13.85	13.50	20	3,891	0.51%
2020/12/07	10	13.95	3	14.07	14.50	7	3,506	0.20%
2020/12/04	1	13.45	5	13.66	13.85	-4	3,347	-0.12%
2020/12/02	1	13.10	1	12.90	12.90	0	3,189	0.00%
2020/11/30	0	0.00	1	13.20	13.10	-1	3,062	-0.03%
2020/11/27	11	13.10	1	12.95	12.90	10	3,003	0.33%
2020/11/26	70	12.94	71	12.92	13.05	-1	2,870	-0.03%
2020/11/24	0	0.00	1	12.25	12.25	-1	2,622	-0.04%
2020/11/23	1	12.30	17	12.31	12.50	-16	2,535	-0.63%
2020/11/20	1	11.45	0	0.00	12.00	1	2,320	0.04%
2020/11/19	4	11.46	18	11.43	11.50	-14	2,083	-0.67%
2020/11/18	17	10.36	1	11.15	11.20	16	1,788	0.89%
2020/11/12	0	0.00	5	10.10	10.05	-5	1,660	-0.30%
2020/11/05	7	10.31	5	10.25	10.30	2	1,753	0.11%
2020/10/29	0	0.00	5	10.05	10.10	-5	1,759	-0.28%
2020/10/27	0	0.00	0	10.30	10.15	0	1,757	0.00%
2020/10/26	0	0.00	15	10.30	10.30	-15	1,765	-0.85%
2020/10/22	16	10.24	0	0.00	10.20	16	1,775	0.90%
2020/10/21	1	10.15	0	0.00	10.15	1	1,768	0.06%
2020/10/08	0	0.00	3	10.40	10.40	-3	2,039	-0.15%
2020/09/22	0	0.00	2	10.60	10.60	-2	2,205	-0.09%
2020/09/21	1	10.85	2	10.85	10.90	-1	2,229	-0.04%
2020/09/18	1	10.90	0	0.00	10.80	1	2,127	0.05%
2020/09/15	3	10.95	0	0.00	11.00	3	2,127	0.14%
2020/09/11	0	0.00	1	10.75	10.65	-1	2,258	-0.04%
2020/09/09	1	11.10	0	0.00	11.05	1	2,253	0.04%
2020/09/08	5	10.80	0	0.00	10.85	5	2,214	0.23%
2020/09/07	3	10.80	25	10.75	10.60	-22	2,172	-1.01%
2020/09/03	25	10.63	0.1	10.55	10.55	24.9	2,171	1.15%
2020/08/21	0	0.00	8	10.00	10.00	-8	2,248	-0.36%
2020/08/19	8	10.55	0	0.00	10.30	8	2,222	0.36%
2020/08/05	0	0.00	11	10.20	10.25	-11	2,168	-0.51%
2020/07/28	0	0.00	10	10.15	10.05	-10	2,234	-0.45%
2020/07/22	1	10.95	0	0.00	11.00	1	2,365	0.04%
2020/07/14	0	0.00	1	11.00	10.90	-1	2,211	-0.05%
2020/07/13	0	0.00	10	11.00	10.95	-10	2,193	-0.46%
2020/07/09	0	0.00	2	11.35	11.30	-2	2,211	-0.09%
2020/07/08	0	0.00	5	10.90	11.10	-5	2,227	-0.22%
2020/07/06	1	11.20	2	11.10	11.10	-1	2,395	-0.04%
2020/07/03	2	11.10	0	0.00	11.05	2	2,401	0.08%
2020/06/18	5	11.35	0	0.00	11.50	5	2,329	0.21%
2020/06/12	1	10.00	1	10.10	10.15	0	2,211	0.00%
2020/06/11	1	10.40	1	10.55	10.30	0	2,245	0.00%
2020/06/09	1	10.55	0	0.00	10.50	1	2,252	0.04%
2020/06/03	0	0.00	6	10.23	10.20	-6	2,186	-0.27%
2020/06/02	10	10.15	12	10.08	10.15	-2	2,156	-0.09%
2020/05/29	0	0.00	10	9.73	9.68	-10	2,059	-0.49%
2020/05/28	11	9.62	1	9.84	9.75	10	2,064	0.48%
2020/05/26	2	9.41	0	0.00	9.47	2	2,039	0.10%
2020/05/21	2	9.91	0	0.00	9.89	2	2,033	0.10%
2020/05/13	0	0.00	2	10.15	10.15	-2	2,125	-0.09%
2020/05/11	2	10.15	1	10.10	10.20	1	2,177	0.05%
2020/04/30	0	0.00	7	10.77	10.65	-7	2,137	-0.33%
2020/04/29	7	10.67	7	10.76	10.65	0	2,155	0.00%
2020/04/27	3	10.67	9	10.59	10.70	-6	2,161	-0.28%
2020/04/24	0	0.00	13	10.15	10.30	-13	2,049	-0.63%
2020/04/21	10	9.83	0	0.00	9.77	10	2,001	0.50%
2020/04/15	0	0.00	3	10.20	10.10	-3	1,968	-0.15%
2020/04/14	0	10.05	0	0.00	10.00	0	1,948	0.00%
2020/04/13	30	10.00	3	10.03	9.94	27	1,936	1.39%
2020/04/10	1	9.94	0	9.97	9.94	1	1,849	0.05%
2020/04/09	0	0.00	1	10.20	10.20	-1	1,814	-0.06%
2020/04/01	0.1	9.15	0	0.00	9.06	0.1	1,632	0.01%
2020/03/31	5	8.98	5	9.03	8.98	0	1,621	0.00%
2020/03/30	5	8.50	5	8.68	8.85	0	1,662	0.00%
2020/03/27	4	9.02	3	9.12	8.90	1	1,657	0.06%
2020/03/26	5	8.86	0	0.00	8.98	5	1,646	0.30%
2020/03/25	0	0.00	15	8.61	9.11	-15	1,630	-0.92%
2020/03/24	14	8.41	0	0.00	8.38	14	1,572	0.89%
2020/03/19	0	0.00	6	7.85	8.35	-6	1,624	-0.37%
2020/03/18	0	0.00	5	8.69	8.72	-5	1,596	-0.31%
2020/03/17	16	9.00	11	8.85	8.56	5	1,603	0.31%
2020/03/13	6	9.05	7	9.19	9.20	-1	1,587	-0.06%
2020/03/12	1	10.40	16	10.33	10.05	-15	1,570	-0.95%
2020/03/09	0	0.00	1	11.30	11.25	-1	1,981	-0.05%
2020/02/20	0.2	12.50	5	12.40	12.50	-4.8	1,933	-0.25%
2020/02/17	0	0.00	1	12.30	12.40	-1	1,935	-0.05%
2020/02/14	1	12.50	0	0.00	12.40	1	1,922	0.05%
2020/02/12	0	0.00	12	12.16	12.40	-12	1,863	-0.64%
2020/02/11	0	0.00	1	11.25	11.60	-1	1,804	-0.06%
2020/02/10	0	0.00	4	11.20	11.25	-4	1,777	-0.23%
2020/02/07	0.6	11.30	0	0.00	11.25	0.6	1,778	0.03%
2020/02/06	0	0.00	30.3	11.25	11.30	-30.3	1,780	-1.70%
2020/02/04	6	10.55	0	0.00	11.00	6	1,774	0.34%
2020/01/16	5	12.40	100	12.40	12.40	-95	1,742	-5.45%
2020/01/14	0	0.00	5	12.40	12.50	-5	1,824	-0.27%
2020/01/13	1	12.60	0	0.00	12.45	1	1,887	0.05%
2019/12/24	10	12.75	0	0.00	12.80	10	1,876	0.53%
2019/12/18	8	13.13	1	13.00	12.85	7	1,895	0.37%
2019/12/16	0	0.00	0	12.65	12.55	0	1,812	0.00%
2019/12/12	2	12.93	10	12.80	12.70	-8	1,841	-0.43%
2019/12/11	0	0.00	5	13.00	12.80	-5	1,825	-0.27%
2019/12/10	100	12.80	0	0.00	12.85	100	1,808	5.53%
2019/12/09	0	0.00	3	13.20	13.20	-3	1,782	-0.17%
2019/12/06	1	13.40	9	13.37	13.40	-8	1,775	-0.45%
2019/12/05	23	12.87	0	13.20	13.20	23	1,491	1.54%
2019/11/29	0	0.00	1	12.70	12.60	-1	1,574	-0.06%
2019/11/26	0	0.00	2	12.60	12.75	-2	1,678	-0.12%
2019/11/25	0	0.00	1	12.70	12.60	-1	1,699	-0.06%
2019/11/20	8	12.55	0	0.00	12.65	8	1,731	0.46%
2019/11/19	5	12.55	0	0.00	12.60	5	1,862	0.27%
2019/11/14	2	13.00	2	12.90	12.60	0	1,883	0.00%
2019/11/11	1	13.10	0	0.00	13.10	1	1,863	0.05%
2019/11/07	0	0.00	1	13.75	13.75	-1	1,814	-0.06%
2019/11/06	0	0.00	40.2	13.75	13.75	-40.2	1,821	-2.21%
2019/11/04	0	0.00	0.1	13.95	13.85	-0.1	1,826	-0.01%
2019/11/01	0	0.00	1	13.80	13.90	-1	1,836	-0.05%
2019/10/23	1	14.60	0	0.00	14.25	1	1,904	0.05%
2019/10/21	20	14.20	0	14.20	14.20	20	1,892	1.06%
2019/10/17	0	0.00	0	13.95	13.85	0	2,176	0.00%
2019/10/07	0	0.00	1	13.95	13.95	-1	2,182	-0.05%
2019/10/04	0	0.00	5	14.05	14.00	-5	2,224	-0.22%
2019/10/02	5	14.15	0	0.00	14.10	5	2,231	0.22%
2019/10/01	1	13.90	12	13.98	13.90	-11	2,220	-0.50%
2019/09/27	1	14.10	0	0.00	14.00	1	2,212	0.05%
2019/09/26	0	0.00	2	14.30	14.30	-2	2,189	-0.09%
2019/09/18	5	14.70	0	0.00	14.60	5	2,241	0.22%
2019/09/16	9	14.57	0	0.00	14.40	9	2,232	0.40%
2019/09/11	0	0.00	2	14.60	14.60	-2	2,273	-0.09%
2019/09/09	10	15.10	0	0.00	15.00	10	2,269	0.44%
2019/09/06	9	15.17	14	15.42	15.15	-5	2,239	-0.22%
2019/09/02	4	15.00	0	0.00	15.15	4	2,022	0.20%
2019/08/30	0	0.00	3	15.15	15.00	-3	1,985	-0.15%
2019/08/29	0	0.00	1	15.00	15.00	-1	1,935	-0.05%
2019/08/26	3	14.98	1	14.85	15.00	2	1,894	0.11%
2019/08/22	35	15.40	7	15.37	15.45	28	1,866	1.50%
2019/08/21	3	14.90	0	0.00	15.05	3	1,732	0.17%
2019/08/20	3	14.65	3	14.80	14.60	0	1,709	0.00%
2019/08/19	5	14.60	0	0.00	14.55	5	1,691	0.30%
2019/08/15	0	0.00	2	14.30	14.40	-2	1,691	-0.12%
2019/08/13	6	14.50	0	0.00	14.50	6	1,691	0.35%
2019/08/08	1	14.40	10	14.50	14.50	-9	1,712	-0.53%
2019/08/05	0	0.00	5	14.35	14.25	-5	1,713	-0.29%
2019/08/02	0	0.00	2	14.75	14.70	-2	1,720	-0.12%
2019/08/01	1	15.10	30	15.10	15.05	-29	1,742	-1.66%
2019/07/31	0	0.00	5	15.10	15.20	-5	1,737	-0.29%
2019/07/30	6	15.90	0	0.00	15.60	6	1,695	0.35%
2019/07/26	0	0.00	6	15.75	15.75	-6	1,698	-0.35%
2019/07/23	0	0.00	4	16.05	15.90	-4	1,684	-0.24%
2019/07/22	16	16.13	5	16.23	16.25	11	1,687	0.65%
2019/07/19	5	15.82	14	15.76	15.95	-9	1,571	-0.57%
2019/07/17	2	15.15	0	0.00	15.15	2	1,399	0.14%
2019/07/12	2	14.90	0	0.00	14.95	2	1,474	0.14%
2019/07/11	2	14.90	0	0.00	14.85	2	1,525	0.13%
2019/07/10	2	14.90	0	0.00	14.90	2	1,549	0.13%
2019/07/03	0	0.00	6	15.25	15.20	-6	1,804	-0.33%
2019/06/26	0	0.00	2	15.40	15.40	-2	2,013	-0.10%
2019/06/25	0	0.00	3	15.35	15.25	-3	2,021	-0.15%
2019/06/24	0	0.00	6	15.36	15.45	-6	2,036	-0.29%
2019/06/21	0	0.00	10	15.32	15.20	-10	2,087	-0.48%
2019/06/20	0	0.00	2	15.18	15.15	-2	2,110	-0.09%
2019/06/19	32	14.85	0	0.00	14.90	32	2,195	1.46%
2019/06/17	3	15.05	11	15.04	14.95	-8	2,248	-0.36%
2019/06/13	0	0.00	10	14.65	14.65	-10	2,372	-0.42%
2019/06/06	10	14.30	0	0.00	14.25	10	2,567	0.39%
2019/06/04	10	14.40	0	0.00	14.35	10	3,079	0.32%
2019/05/31	0	0.00	7	14.61	14.65	-7	3,553	-0.20%
2019/05/30	0	0.00	14	14.45	14.50	-14	3,633	-0.39%
2019/05/27	2	14.20	0	0.00	14.20	2	3,922	0.05%
2019/05/23	0	0.00	2	14.35	14.35	-2	4,100	-0.05%
2019/05/17	1	14.50	0	0.00	14.55	1	4,810	0.02%
2019/05/16	3	14.80	0	0.00	14.75	3	4,843	0.06%
2019/05/15	0	0.00	4	15.10	15.15	-4	4,899	-0.08%
2019/05/13	4	14.75	0	0.00	14.75	4	5,000	0.08%
2019/05/09	6	15.10	0	0.00	15.10	6	5,028	0.12%
2019/05/08	5	15.15	0	0.00	15.15	5	5,043	0.10%
2019/05/07	0	0.00	10	15.30	15.40	-10	5,154	-0.19%
2019/05/06	13	15.15	24	15.54	15.15	-11	5,218	-0.21%
2019/05/02	3	15.80	0	0.00	15.80	3	5,266	0.06%
2019/04/30	11	15.70	0	0.00	15.75	11	5,291	0.21%
2019/04/19	0	0.00	13	16.71	16.75	-13	5,955	-0.22%
2019/04/16	5	16.90	0	0.00	16.90	5	6,069	0.08%
2019/04/12	2	16.95	0	0.00	16.85	2	6,059	0.03%
2019/04/10	2	17.10	0	0.00	17.15	2	6,000	0.03%
2019/04/09	3	17.65	5	17.65	17.45	-2	5,961	-0.03%
2019/04/08	70	17.31	6	17.40	17.25	64	5,792	1.10%
2019/04/03	0	0.00	1	17.15	17.10	-1	5,724	-0.02%
2019/04/02	0	0.00	1	16.90	16.85	-1	5,692	-0.02%
2019/04/01	5	17.00	1	17.00	16.95	4	5,653	0.07%
2019/03/26	1	17.20	0	0.00	17.25	1	5,591	0.02%
2019/03/25	6	16.52	2	16.60	16.50	4	5,603	0.07%
2019/03/22	3	16.85	1	16.80	16.80	2	5,608	0.04%
2019/03/21	2	17.15	0	0.00	17.10	2	5,529	0.04%
2019/03/20	113	17.24	0	0.00	17.15	113	5,485	2.06%	大買/鉅額交易
2019/03/19	30	17.25	1	17.25	17.25	29	5,478	0.53%
2019/03/14	16	17.28	0	0.00	17.05	16	5,335	0.30%
2019/03/13	0	0.00	7	17.31	17.20	-7	5,387	-0.13%
2019/03/12	0	0.00	2	17.45	17.30	-2	5,382	-0.04%
2019/03/11	11	17.55	5	17.55	17.50	6	5,324	0.11%
2019/03/08	12	17.51	5	17.37	17.70	7	5,130	0.14%
2019/03/07	20	17.36	25	17.24	17.45	-5	4,952	-0.10%
2019/03/05	22	17.23	11	17.15	17.30	11	4,615	0.24%
2019/02/27	11	16.92	22	17.09	17.30	-11	4,536	-0.24%
2019/02/26	17	17.08	17	17.21	16.90	0	4,455	0.00%
2019/02/25	8	17.10	10	17.24	17.10	-2	4,736	-0.04%
2019/02/22	13	17.12	0	0.00	17.00	13	4,708	0.28%
2019/02/21	34	17.44	47	17.52	17.40	-13	4,642	-0.28%
2019/02/20	0	0.00	11	17.04	17.00	-11	4,370	-0.25%
2019/02/19	18	16.95	9	17.04	17.05	9	4,377	0.21%
2019/02/18	9	16.99	7	16.75	16.95	2	4,390	0.05%
2019/02/15	5	16.40	13	16.57	16.40	-8	4,188	-0.19%
2019/02/14	16	16.55	27	16.50	16.40	-11	4,205	-0.26%
2019/02/13	11	16.45	3	16.35	16.40	8	4,176	0.19%
2019/02/12	2	16.15	21	16.47	16.50	-19	4,223	-0.45%
2019/02/11	1	16.00	0	0.00	16.05	1	4,605	0.02%
2019/01/28	31	16.37	10	16.45	16.30	21	4,653	0.45%
2019/01/24	0	0.00	1	16.05	16.05	-1	4,606	-0.02%
2019/01/23	1	16.00	0	0.00	16.05	1	4,665	0.02%
2019/01/21	20	16.32	18	16.23	16.25	2	4,648	0.04%
2019/01/18	6	16.16	8	16.00	16.20	-2	4,708	-0.04%
2019/01/17	47	16.47	5	16.35	16.10	42	4,661	0.90%
2019/01/15	1	15.65	0	0.00	15.60	1	4,092	0.02%
2019/01/09	5	15.87	4	15.65	15.60	1	4,163	0.02%
2019/01/08	12	15.05	10	15.50	15.75	2	4,043	0.05%
2019/01/07	0	0.00	2	15.00	15.00	-2	4,012	-0.05%
2019/01/03	2	15.10	0	0.00	15.10	2	4,168	0.05%
2018/12/26	1	14.95	0	0.00	14.95	1	4,451	0.02%
2018/12/22	0	0.00	10	15.50	15.55	-10	4,537	-0.22%
2018/12/21	11	15.20	11	15.54	15.55	0	4,645	0.00%
2018/12/20	10	15.50	10	15.85	15.50	0	4,647	0.00%
2018/12/18	20	16.15	10	16.20	16.00	10	4,647	0.22%
2018/12/17	10	16.10	0	0.00	16.35	10	4,579	0.22%
2018/12/10	0	0.00	6	15.55	15.40	-6	4,788	-0.13%
2018/12/07	2	15.80	60	16.00	15.85	-58	4,800	-1.21%
2018/12/06	4	16.30	0	0.00	15.75	4	4,785	0.08%
2018/12/05	10	16.33	10	16.45	16.45	0	4,724	0.00%
2018/12/04	5	16.55	5	16.60	16.60	0	4,732	0.00%
2018/12/03	0	0.00	14	16.79	16.80	-14	4,739	-0.30%
2018/11/29	10	16.60	1	16.45	16.30	9	4,691	0.19%
2018/11/28	10	16.25	10	16.35	16.55	0	4,629	0.00%
2018/11/27	0	0.00	12	16.22	16.30	-12	4,590	-0.26%
2018/11/23	10	16.15	0	0.00	16.15	10	4,564	0.22%
2018/11/22	5	16.64	0	0.00	16.00	5	4,524	0.11%
2018/11/21	0	0.00	3	15.95	16.35	-3	4,230	-0.07%
2018/11/16	30	16.00	4	16.19	15.90	26	4,344	0.60%
2018/11/15	0	0.00	3	16.00	16.05	-3	4,383	-0.07%
2018/11/14	0	0.00	10	15.50	15.45	-10	4,296	-0.23%
2018/11/13	0	0.00	2	14.90	15.45	-2	4,290	-0.05%
2018/11/09	1	15.55	0	0.00	15.75	1	4,234	0.02%
2018/11/08	171	15.95	136	16.07	15.85	35	4,172	0.84%	大買/大賣/
2018/11/07	1	14.90	14	15.11	15.20	-13	3,792	-0.34%
2018/11/06	1	15.15	6	15.06	14.75	-5	3,838	-0.13%
2018/11/05	0	0.00	85	14.81	14.85	-85	3,808	-2.23%
2018/11/02	0	0.00	64	15.05	15.00	-64	3,869	-1.65%
2018/11/01	10	15.15	40	15.15	14.90	-30	4,126	-0.73%
2018/10/31	24	14.73	0	0.00	14.85	24	4,115	0.58%
2018/10/29	6	14.32	2	14.25	14.10	4	4,281	0.09%
2018/10/25	2	14.00	24	14.05	13.90	-22	4,371	-0.50%
2018/10/22	3	14.80	3	14.62	14.80	0	4,795	0.00%
2018/10/19	0	0.00	2	14.33	14.50	-2	4,891	-0.04%
2018/10/18	10	14.60	6	14.54	14.50	4	4,889	0.08%
2018/10/16	2	14.25	2	14.40	14.35	0	4,870	0.00%
2018/10/15	2	14.20	40	14.10	14.15	-38	4,884	-0.78%
2018/10/12	0	0.00	3	14.50	14.50	-3	4,880	-0.06%
2018/10/11	14	13.98	0	0.00	13.95	14	4,801	0.29%
2018/10/05	3	15.90	2	16.00	15.90	1	4,931	0.02%
2018/10/04	3	16.65	0	0.00	16.55	3	4,861	0.06%
2018/10/03	0	0.00	2	16.60	16.75	-2	4,697	-0.04%
2018/10/02	0	0.00	3	16.50	16.45	-3	4,632	-0.06%
2018/09/28	0	0.00	3	16.50	16.40	-3	4,668	-0.06%
2018/09/26	2	16.10	2	16.20	16.10	0	4,585	0.00%
2018/09/20	3	15.95	0	0.00	15.85	3	4,654	0.06%
2018/09/19	0	0.00	1	16.15	16.10	-1	4,668	-0.02%
2018/09/18	1	16.30	58	16.60	15.95	-57	4,677	-1.22%
2018/09/17	0	0.00	4	16.20	16.50	-4	4,602	-0.09%
2018/09/14	27	16.23	2	16.23	16.20	25	4,593	0.54%
2018/09/13	2	15.95	0	0.00	16.00	2	4,592	0.04%
2018/09/12	15	15.62	11	15.65	15.65	4	4,625	0.09%
2018/09/11	5	15.65	0	0.00	15.75	5	4,733	0.11%
2018/09/10	10	15.67	12	15.93	15.60	-2	4,896	-0.04%
2018/09/07	7	15.96	2	16.15	15.85	5	4,937	0.10%
2018/09/06	6	16.16	0	0.00	16.15	6	4,966	0.12%
2018/09/05	3	16.52	2	16.58	16.45	1	5,089	0.02%
2018/09/03	2	16.68	0	0.00	16.45	2	5,695	0.04%
2018/08/31	1	16.75	9	16.81	16.85	-8	5,849	-0.14%
2018/08/30	0	0.00	1	16.90	16.75	-1	6,028	-0.02%
2018/08/29	4	16.85	0	0.00	16.80	4	6,113	0.07%
2018/08/28	0	0.00	1	16.75	16.70	-1	6,330	-0.02%
2018/08/24	2	16.60	4	16.65	16.75	-2	6,536	-0.03%
2018/08/23	11	16.99	2.1	16.95	16.80	8.9	7,265	0.12%
2018/08/22	1	16.90	15	16.83	17.00	-14	7,204	-0.19%
2018/08/20	0	0.00	1	16.05	16.05	-1	7,257	-0.01%
2018/08/16	2	16.30	1	16.20	16.30	1	7,391	0.01%
2018/08/14	8	16.48	7	16.39	16.60	1	7,950	0.01%
2018/08/13	14	16.50	2	16.78	16.15	12	8,002	0.15%
2018/08/10	4	17.49	13	17.60	17.35	-9	7,930	-0.11%
2018/08/09	2	17.53	1	17.55	17.60	1	8,005	0.01%
2018/08/08	33	17.89	6	17.83	17.90	27	8,109	0.33%
2018/08/07	3	17.33	3	17.38	17.70	0	7,844	0.00%
2018/08/06	14	17.15	3	17.12	17.25	11	7,815	0.14%
2018/08/03	14	17.40	82	17.45	17.30	-68	7,830	-0.87%
2018/08/01	2	18.38	5	18.64	18.75	-3	7,752	-0.04%
2018/07/31	38	18.37	6	18.34	18.45	32	7,600	0.42%
2018/07/30	2	17.78	12	17.85	18.25	-10	7,381	-0.14%
2018/07/27	92	18.14	1	18.05	18.00	91	7,388	1.23%
2018/07/26	0	0.00	6	18.15	18.45	-6	7,300	-0.08%
2018/07/24	0	0.00	11	17.54	17.85	-11	7,412	-0.15%
2018/07/23	6	17.55	0	0.00	17.35	6	7,456	0.08%
2018/07/20	6	18.00	0	0.00	17.80	6	7,471	0.08%
2018/07/19	6	18.14	3	18.10	18.15	3	7,477	0.04%
2018/07/18	0	0.00	12	18.33	18.10	-12	7,612	-0.16%
2018/07/17	1	18.40	4	18.55	18.25	-3	7,612	-0.04%
2018/07/16	3	18.33	0	0.00	18.40	3	7,577	0.04%
2018/07/13	6	18.38	2	18.30	18.35	4	7,551	0.05%
2018/07/12	0	0.00	1	17.30	17.40	-1	7,465	-0.01%
2018/07/10	0	0.00	6	17.42	17.40	-6	7,629	-0.08%
2018/07/06	0	0.00	11	16.55	16.90	-11	7,682	-0.14%
2018/07/05	2	17.13	0	0.00	17.05	2	7,766	0.03%
2018/07/02	0	0.00	1	18.25	18.00	-1	7,768	-0.01%
2018/06/29	5	18.39	30	18.43	18.35	-25	7,869	-0.32%
2018/06/28	5	18.45	3	18.52	18.50	2	7,857	0.03%
2018/06/27	25	18.23	20	18.28	18.35	5	7,848	0.06%
2018/06/26	0	0.00	5	18.05	18.15	-5	7,840	-0.06%
2018/06/25	0	0.00	15	18.27	18.25	-15	7,795	-0.19%
2018/06/22	20	18.45	13	17.92	18.25	7	7,829	0.09%
2018/06/21	20	18.25	122	18.74	18.35	-102	7,777	-1.31%	大賣/鉅額交易
2018/06/20	0	0.00	11	18.80	18.65	-11	7,804	-0.14%
2018/06/19	68	19.59	32	19.42	19.35	36	7,776	0.46%
2018/06/15	0	0.00	2	19.35	19.45	-2	7,652	-0.03%
2018/06/14	0	0.00	12	19.32	19.25	-12	7,633	-0.16%
2018/06/13	11	19.21	22.4	19.80	19.20	-11.4	7,617	-0.15%
2018/06/12	56	19.95	94	20.10	19.65	-38	7,640	-0.50%
2018/06/11	40	19.21	43	19.16	19.20	-3	7,535	-0.04%
2018/06/08	20	18.89	5	19.02	18.75	15	7,467	0.20%
2018/06/07	7	18.70	0	0.00	18.70	7	7,427	0.09%
2018/06/06	5	18.70	0	0.00	18.70	5	7,354	0.07%
2018/06/05	56	18.95	3	19.05	18.80	53	7,280	0.73%
2018/06/04	24	18.80	64	18.90	18.70	-40	7,085	-0.56%
2018/06/01	8	18.77	3	19.10	18.70	5	7,041	0.07%
2018/05/31	74	19.02	20	19.77	19.05	54	6,878	0.79%
2018/05/30	6	17.77	2	17.93	18.00	4	6,152	0.07%
2018/05/29	7	18.07	0	0.00	18.00	7	6,195	0.11%
2018/05/28	2	18.40	9	18.26	18.40	-7	6,152	-0.11%
2018/05/24	3	18.15	3	18.30	18.15	0	6,076	0.00%
2018/05/23	47	18.62	55.3	18.54	18.25	-8.3	6,062	-0.14%
2018/05/22	0.3	17.95	0	0.00	18.00	0.3	5,648	0.01%
2018/05/21	10	17.70	10	18.25	18.20	0	5,674	0.00%
2018/05/17	2	17.93	1	17.95	17.90	1	5,848	0.02%
2018/05/16	0.5	17.75	0	0.00	17.75	0.5	5,998	0.01%
2018/05/14	6	16.70	1	16.70	16.80	5	6,273	0.08%
2018/05/10	2	17.25	4	17.39	17.05	-2	6,398	-0.03%
2018/05/09	0	0.00	10	17.20	17.05	-10	6,669	-0.15%
2018/05/08	2	17.00	5	17.17	17.05	-3	7,126	-0.04%
2018/05/04	0	0.00	2	16.90	16.85	-2	7,311	-0.03%
2018/05/03	1	16.70	2	16.73	16.80	-1	7,359	-0.01%
2018/05/02	2	16.90	0	0.00	17.20	2	7,486	0.03%
2018/04/30	11	16.85	3	17.08	17.20	8	7,714	0.10%
2018/04/27	3	15.53	19	15.65	15.65	-16	7,843	-0.20%
2018/04/26	2	15.98	2	15.50	15.45	0	8,167	0.00%
2018/04/25	4	15.94	2	16.05	16.05	2	8,388	0.02%
2018/04/24	10	16.13	12	16.02	15.90	-2	9,363	-0.02%
2018/04/23	2	17.60	11	17.57	17.30	-9	9,509	-0.09%
2018/04/20	6	17.53	2	17.75	17.70	4	9,901	0.04%
2018/04/19	12	17.34	0	0.00	17.40	12	10,585	0.11%
2018/04/18	1	17.50	2	17.25	17.20	-1	10,752	-0.01%
2018/04/17	0	0.00	2	17.30	17.30	-2	11,064	-0.02%
2018/04/16	3	18.63	0	0.00	18.50	3	12,078	0.02%
2018/04/13	1	19.15	0	0.00	18.95	1	12,706	0.01%
2018/04/12	5	18.75	0	0.00	18.75	5	13,183	0.04%
2018/04/11	6	18.96	0	0.00	19.05	6	13,630	0.04%
2018/04/09	2	18.65	0	0.00	18.50	2	14,761	0.01%
2018/04/02	2	19.50	0	0.00	19.40	2	16,392	0.01%
2018/03/31	0	0.00	15	19.22	19.35	-15	17,581	-0.09%
2018/03/30	2	19.10	0	0.00	19.20	2	18,764	0.01%
2018/03/29	19	19.24	2	19.25	19.05	17	19,849	0.09%
2018/03/28	0	0.00	2	19.20	19.15	-2	21,765	-0.01%
2018/03/27	12	19.40	1	19.60	19.45	11	23,586	0.05%
2018/03/23	1	19.10	0	0.00	18.85	1	24,766	0.00%
2018/03/22	1	19.90	16	20.05	19.70	-15	24,810	-0.06%
2018/03/21	2	20.05	29	19.80	19.70	-27	24,960	-0.11%
2018/03/20	12	19.81	0	0.00	19.90	12	25,132	0.05%
2018/03/19	2	20.45	0	0.00	20.35	2	25,359	0.01%
2018/03/16	8	20.63	8	20.59	20.40	0	25,671	0.00%
2018/03/15	11	20.98	56	20.99	21.05	-45	25,711	-0.18%
2018/03/14	13	20.00	16	20.03	20.00	-3	25,456	-0.01%
2018/03/13	8	19.48	19	19.84	20.00	-11	25,529	-0.04%
2018/03/12	13	19.17	4	19.53	19.05	9	25,509	0.04%
2018/03/09	2	19.90	0	0.00	19.80	2	25,555	0.01%
2018/03/07	1	19.60	3	19.67	19.55	-2	26,556	-0.01%
2018/03/06	4	19.95	9	20.01	19.95	-5	26,747	-0.02%
2018/03/05	1	19.90	3	19.90	19.50	-2	27,371	-0.01%
2018/03/02	14	20.20	3	20.32	20.00	11	27,547	0.04%
2018/03/01	2	20.65	0	0.00	20.75	2	27,454	0.01%
2018/02/27	18	20.89	14	20.84	20.75	4	27,447	0.01%
2018/02/26	2	21.40	16	21.05	20.90	-14	27,442	-0.05%
2018/02/23	37.8	21.39	11	21.43	21.35	26.8	27,403	0.10%
2018/02/22	11	21.18	11	21.25	21.15	0	27,350	0.00%
2018/02/21	2	21.18	26	21.07	21.00	-24	27,269	-0.09%
2018/02/12	14	20.01	0	0.00	20.15	14	27,185	0.05%
2018/02/09	126	18.72	121	19.11	20.00	5	27,102	0.02%	大買/大賣/
2018/02/08	62	19.70	69	19.74	19.80	-7	26,868	-0.03%
2018/02/07	3	21.33	4	21.48	20.85	-1	26,649	0.00%
2018/02/06	28	20.81	9	21.44	20.60	19	26,524	0.07%
2018/02/05	6	22.44	12	22.13	22.70	-6	26,220	-0.02%
2018/02/01	16	23.64	13	24.08	23.25	3	26,287	0.01%
2018/01/31	15	23.67	29	23.65	23.75	-14	25,931	-0.05%
2018/01/30	9	22.82	7	23.10	22.60	2	25,445	0.01%
2018/01/26	13	22.67	7	22.71	22.65	6	25,313	0.02%
2018/01/25	7	22.84	1	22.90	22.70	6	25,384	0.02%
2018/01/24	17	23.17	73	23.41	23.50	-56	25,310	-0.22%
2018/01/23	27	23.09	7	22.80	22.60	20	25,059	0.08%
2018/01/22	20	23.40	8	23.25	23.35	12	24,794	0.05%
2018/01/19	10	23.73	84	23.70	23.90	-74	24,475	-0.30%
2018/01/18	89	24.95	59.3	25.36	23.70	29.7	24,277	0.12%
2018/01/17	20	24.26	25	24.35	24.40	-5	23,460	-0.02%
2018/01/16	43	24.19	3	24.35	24.20	40	23,261	0.17%
2018/01/15	57	24.45	40	24.83	24.90	17	22,927	0.07%
2018/01/12	5	23.68	4	23.79	23.45	1	22,435	0.00%
2018/01/11	11	23.40	6	23.48	23.30	5	22,256	0.02%
2018/01/10	400	24.41	262	24.85	24.00	138	21,933	0.63%	大買/大賣/鉅額交易
2018/01/09	18	23.50	18	23.54	24.45	0	20,832	0.00%
2018/01/08	37	23.70	152	23.33	23.10	-115	20,237	-0.57%	大賣/鉅額交易
2018/01/05	31	23.91	140.4	24.08	23.90	-109.4	19,752	-0.55%	大賣/鉅額交易
2018/01/04	22	23.87	40	23.81	23.70	-18	19,324	-0.09%
2018/01/03	186	24.20	136	23.65	23.60	50	18,966	0.26%	大買/大賣/
2018/01/02	43	23.71	132	23.36	24.00	-89	18,296	-0.49%	大賣/