彰源 (2030)-富邦-中壢券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.55
漲跌
--
漲幅
0.00%
成交量
695張
產業
上市鋼鐵類股
423人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/17	4	18.55	0	0.00	18.55	4	560	0.71%
2024/05/15	2	18.53	0	0.00	18.55	2	550	0.36%
2024/05/14	1	18.50	2	18.45	18.45	-1	547	-0.18%
2024/05/13	1.1	18.40	7	18.41	18.45	-5.9	550	-1.07%
2024/05/10	2	18.20	2	18.40	18.40	0	548	0.00%
2024/05/09	0	0.00	1	18.70	18.45	-1	541	-0.18%
2024/05/08	4	18.73	1	18.75	18.75	3	540	0.55%
2024/05/06	1	18.85	0	0.00	18.85	1	540	0.18%
2024/05/03	1	19.00	0	0.00	18.95	1	538	0.19%
2024/05/02	0	0.00	1	19.10	19.05	-1	536	-0.19%
2024/04/29	0	0.00	2	19.05	19.00	-2	529	-0.38%
2024/04/25	1	18.60	0	0.00	18.65	1	519	0.19%
2024/04/24	3	18.77	0	0.00	18.75	3	518	0.58%
2024/04/18	2	18.80	6	18.93	18.95	-4	496	-0.81%
2024/04/16	0	0.00	8	18.30	18.55	-8	468	-1.71%
2024/04/15	2	18.90	0	0.00	18.55	2	465	0.43%
2024/04/11	0	0.00	1	18.90	18.90	-1	455	-0.22%
2024/04/10	0	0.00	50	19.00	18.95	-50	454	-10.99%
2024/04/09	7	19.56	8	19.34	19.25	-1	444	-0.23%
2024/04/08	0	0.00	11	18.50	18.50	-11	405	-2.71%
2024/04/03	0	0.00	27	18.38	18.35	-27	401	-6.73%
2024/04/02	0	0.00	6	17.98	17.95	-6	383	-1.57%
2024/03/28	0	18.15	0	0.00	18.00	0	440	0.00%
2024/03/26	0	0.00	5	18.10	18.10	-5	451	-1.11%
2024/03/22	0	18.25	0	0.00	18.25	0	532	0.00%
2024/03/15	0	18.43	0	0.00	18.40	0	823	0.00%
2024/03/13	0	0.00	10	18.30	18.35	-10	806	-1.24%
2024/03/12	10	18.50	0	0.00	18.60	10	801	1.25%
2024/03/08	0	0.00	1	18.65	18.55	-1	800	-0.12%
2024/03/06	0	0.00	0	18.90	18.95	0	791	0.00%
2024/03/05	0.1	18.90	0	0.00	18.80	0.1	780	0.01%
2024/03/01	3	19.05	0	0.00	18.95	3	775	0.39%
2024/02/29	3	19.15	0	0.00	19.05	3	774	0.39%
2024/02/26	7	19.30	0	0.00	19.10	7	774	0.90%
2024/02/23	1	18.85	0	0.00	19.20	1	765	0.13%
2024/02/21	0	0.00	22	18.80	18.90	-22	764	-2.88%
2024/02/16	2	18.55	0	0.00	18.70	2	780	0.26%
2024/02/02	0	0.00	2	18.55	18.50	-2	774	-0.26%
2024/02/01	2	18.70	0	0.00	18.65	2	776	0.26%
2024/01/29	0	18.95	0	0.00	19.00	0	779	0.00%
2024/01/23	0	0.00	1	18.60	18.80	-1	794	-0.13%
2024/01/22	0	0.00	1	18.50	18.40	-1	794	-0.13%
2024/01/19	20	18.40	0	0.00	18.40	20	795	2.52%
2024/01/17	5	18.30	0	0.00	18.35	5	808	0.62%
2024/01/10	5	19.00	0	0.00	19.00	5	865	0.58%
2023/12/29	0	0.00	0.1	19.90	19.75	-0.1	863	-0.01%
2023/12/28	0	0.00	0	19.95	19.90	0	868	0.00%
2023/12/27	0	0.00	8.1	20.10	19.95	-8.1	867	-0.93%
2023/12/26	1	20.15	20	20.15	20.20	-19	865	-2.20%
2023/12/25	9	20.35	3	20.45	20.25	6	862	0.70%
2023/12/21	5	20.35	0	0.00	20.15	5	806	0.62%
2023/12/20	11	20.36	10	20.40	20.40	1	797	0.13%
2023/12/19	1	20.50	1	19.90	20.40	0	767	0.00%
2023/12/18	44	21.00	26	20.73	20.50	18	714	2.52%
2023/12/15	3	19.75	18	20.38	20.50	-15	525	-2.86%
2023/12/12	0	18.50	3	18.45	18.50	-3	456	-0.66%
2023/12/08	0.1	18.60	0	0.00	18.70	0.1	459	0.02%
2023/12/06	1	18.95	0	0.00	18.90	1	459	0.22%
2023/12/05	0.1	19.15	20	19.10	19.10	-19.9	458	-4.34%
2023/11/29	0	0.00	1	18.80	18.85	-1	455	-0.22%
2023/11/28	2	18.85	0	0.00	18.85	2	456	0.44%
2023/11/22	1	18.70	0	0.00	18.75	1	453	0.22%
2023/11/21	20	18.60	3	18.60	18.65	17	450	3.77%
2023/11/20	0	0.00	2	18.40	18.45	-2	449	-0.44%
2023/11/17	0	0.00	0.7	18.39	18.25	-0.7	444	-0.16%
2023/11/16	0	0.00	2.3	18.21	18.20	-2.3	443	-0.52%
2023/11/15	0	0.00	5	17.91	18.00	-5	445	-1.12%
2023/11/14	1	17.65	3	17.70	17.60	-2	443	-0.45%
2023/11/10	1	17.75	0	0.00	17.75	1	457	0.22%
2023/11/09	1	17.60	0	0.00	17.70	1	467	0.21%
2023/11/07	0	0.00	9	17.67	17.70	-9	518	-1.74%
2023/11/03	1.7	17.65	1	17.65	17.70	0.7	584	0.13%
2023/11/02	0	0.00	2	17.45	17.40	-2	599	-0.33%
2023/11/01	3	17.20	1	17.25	17.30	2	613	0.33%
2023/10/25	0	0.00	2	17.55	17.50	-2	659	-0.30%
2023/10/23	2	17.35	0	0.00	17.30	2	669	0.30%
2023/10/20	0	0.00	1	17.15	17.35	-1	675	-0.15%
2023/10/18	4.1	17.30	0	0.00	17.55	4.1	675	0.61%
2023/10/13	0.1	17.90	0	0.00	17.85	0.1	679	0.01%
2023/10/02	1	18.15	0	0.00	18.15	1	753	0.13%
2023/09/21	0.1	18.75	0	0.00	18.65	0.1	878	0.01%
2023/09/18	1	19.25	0	0.00	19.20	1	902	0.11%
2023/09/15	0.1	18.95	0	0.00	19.10	0.1	884	0.01%
2023/09/11	3.2	18.59	0	0.00	18.35	3.2	954	0.33%
2023/09/07	1	18.50	0	0.00	18.40	1	974	0.10%
2023/09/06	1	18.70	0	0.00	18.55	1	979	0.10%
2023/09/04	1	18.70	2	18.70	18.75	-1	994	-0.10%
2023/08/31	1	18.20	1	18.40	18.45	0	996	0.00%
2023/08/28	0	0.00	4	18.20	18.15	-4	1,024	-0.39%
2023/08/24	0	18.45	0	0.00	18.10	0	1,027	0.00%
2023/08/21	1	18.35	0	0.00	18.20	1	1,051	0.10%
2023/08/18	11	18.71	0	0.00	18.60	11	1,050	1.05%
2023/08/17	2	18.45	0	0.00	18.45	2	1,050	0.19%
2023/08/16	0	0.00	0.6	18.20	18.25	-0.6	1,052	-0.05%
2023/08/11	2	19.55	40	19.55	19.55	-38	1,022	-3.72%
2023/08/10	1	19.75	0	0.00	19.80	1	1,011	0.10%
2023/08/09	4	21.09	0	0.00	21.00	4	955	0.42%
2023/08/08	0	0.00	2	21.55	21.25	-2	950	-0.21%
2023/08/07	1	21.25	1	21.10	21.25	0	939	0.00%
2023/08/02	2	21.05	3	21.10	21.05	-1	931	-0.11%
2023/07/27	2	20.70	0	0.00	20.75	2	897	0.22%
2023/07/26	0.3	20.68	0	0.00	20.65	0.3	891	0.03%
2023/07/20	0.1	20.60	0	0.00	20.60	0.1	895	0.01%
2023/07/19	0	0.00	1	20.10	20.10	-1	885	-0.11%
2023/07/14	1	20.65	0	0.00	20.60	1	903	0.11%
2023/07/13	1	20.60	0	0.00	20.65	1	902	0.11%
2023/07/11	11	21.10	0	0.00	21.05	11	898	1.22%
2023/07/10	3.1	21.01	1	21.20	21.10	2.1	896	0.23%
2023/07/07	1.1	21.31	0	0.00	21.45	1.1	885	0.12%
2023/07/06	1	21.75	0	0.00	21.75	1	874	0.11%
2023/07/05	2	22.00	4	22.05	21.95	-2	869	-0.23%
2023/07/04	6.1	23.43	2	23.45	23.45	4.1	844	0.48%
2023/07/03	1.3	23.32	0	0.00	23.30	1.3	803	0.17%
2023/06/30	0	0.00	71	23.10	23.25	-71	783	-9.06%
2023/06/29	20	23.20	1	23.25	23.20	19	773	2.46%
2023/06/27	0	0.00	15	23.25	23.20	-15	764	-1.96%
2023/06/26	1	23.30	3	23.20	23.20	-2	758	-0.26%
2023/06/21	20	23.15	2	23.25	23.30	18	758	2.37%
2023/06/20	1	23.40	0	0.00	23.20	1	758	0.13%
2023/06/19	0	0.00	1	23.40	23.30	-1	761	-0.13%
2023/06/16	1	23.50	5	23.24	23.30	-4	749	-0.53%
2023/06/15	0	22.85	0	0.00	22.80	0	709	0.00%
2023/06/14	0	0.00	13	22.75	22.75	-13	714	-1.82%
2023/06/13	31.1	22.60	0	0.00	22.60	31.1	734	4.23%
2023/06/08	40	22.95	6	22.93	22.95	34	756	4.49%
2023/06/07	3	22.90	0	0.00	22.95	3	760	0.39%
2023/06/06	2	22.95	0	0.00	22.90	2	767	0.26%
2023/06/05	0.1	23.05	0	0.00	23.00	0.1	772	0.01%
2023/05/31	0.6	22.65	0	0.00	22.60	0.6	784	0.08%
2023/05/30	0.1	22.65	0	0.00	22.55	0.1	792	0.01%
2023/05/29	2.1	22.37	0	0.00	22.50	2.1	817	0.26%
2023/05/26	1	22.40	0	0.00	22.40	1	817	0.12%
2023/05/25	2	22.50	0	0.00	22.50	2	820	0.24%
2023/05/24	4	22.60	0	0.00	22.65	4	825	0.48%
2023/05/23	0.1	22.80	0	0.00	22.75	0.1	834	0.01%
2023/05/22	0.1	22.65	0	0.00	22.65	0.1	833	0.01%
2023/05/19	2.1	22.50	0	0.00	22.60	2.1	831	0.25%
2023/05/18	1	22.55	0	0.00	22.55	1	834	0.12%
2023/05/17	0	0.00	0.1	22.65	22.60	-0.1	839	-0.01%
2023/05/16	0	0.00	0	22.45	22.45	0	833	0.00%
2023/05/12	2	22.35	0	0.00	22.50	2	859	0.23%
2023/05/11	2	22.35	0	0.00	22.25	2	861	0.23%
2023/05/10	0	0.00	0	22.60	22.55	0	872	0.00%
2023/05/08	1	22.25	10	22.30	22.30	-9	880	-1.02%
2023/05/02	0	22.20	1	22.05	22.15	-1	1,056	-0.09%
2023/04/28	1	22.05	0	0.00	22.15	1	1,080	0.09%
2023/04/25	1	22.15	0	0.00	21.95	1	1,093	0.09%
2023/04/24	1.1	22.21	0	0.00	22.30	1.1	1,093	0.10%
2023/04/21	0.1	22.45	0	0.00	22.25	0.1	1,093	0.00%
2023/04/19	6	23.18	0	0.00	23.05	6	1,081	0.55%
2023/04/13	0	0.00	1	23.40	23.35	-1	1,071	-0.09%
2023/04/12	0.1	23.35	0	0.00	23.30	0.1	1,084	0.01%
2023/04/11	0	23.35	0	0.00	23.30	0	1,097	0.00%
2023/04/07	0	0.00	1	23.35	23.35	-1	1,134	-0.09%
2023/04/06	0	0.00	3	23.45	23.40	-3	1,159	-0.26%
2023/03/29	0	0.00	1	23.45	23.50	-1	1,441	-0.07%
2023/03/28	0	23.60	1	23.50	23.40	-1	1,473	-0.07%
2023/03/17	10	23.40	0	0.00	23.35	10	1,814	0.55%
2023/03/14	0	0.00	1	23.60	23.50	-1	1,838	-0.05%
2023/03/13	1	23.45	0	0.00	23.60	1	1,856	0.05%
2023/03/09	0.3	23.55	0	0.00	23.60	0.3	1,883	0.02%
2023/03/08	2.1	23.60	0	0.00	23.60	2.1	1,897	0.11%
2023/03/07	0.1	23.75	6	23.79	23.80	-5.9	1,893	-0.31%
2023/03/06	0.4	23.60	1.1	23.63	23.60	-0.7	1,880	-0.04%
2023/03/03	0	23.40	0	0.00	23.30	0	1,882	0.00%
2023/03/02	1	23.15	0	0.00	23.20	1	1,889	0.05%
2023/03/01	2	23.10	0	0.00	23.00	2	1,889	0.11%
2023/02/23	7	23.64	2	23.60	23.60	5	1,877	0.27%
2023/02/22	0	0.00	10	23.50	23.45	-10	1,896	-0.53%
2023/02/21	0	0.00	0	23.60	23.70	0	1,904	0.00%
2023/02/20	0	23.45	0	0.00	23.55	0	1,954	0.00%
2023/02/17	1	23.35	10	23.35	23.35	-9	2,093	-0.43%
2023/02/13	2	23.30	1	23.35	23.30	1	2,233	0.04%
2023/02/10	0	23.70	0.2	23.65	23.25	-0.2	2,254	-0.01%
2023/02/09	0	0.00	0	23.90	23.65	0	2,267	0.00%
2023/02/08	0.1	23.80	0	24.00	23.75	0.1	2,357	0.00%
2023/02/07	0	23.95	0	0.00	24.00	0	2,375	0.00%
2023/02/06	0.1	23.90	1	23.80	23.80	-0.9	2,391	-0.04%
2023/02/03	3	24.15	0	0.00	24.10	3	2,376	0.13%
2023/02/02	0.1	24.15	0	0.00	24.40	0.1	2,361	0.00%
2023/02/01	1.1	24.25	5	24.43	24.35	-3.9	2,345	-0.17%
2023/01/30	1	23.25	6	23.43	23.40	-5	2,218	-0.23%
2023/01/17	2	22.95	1	22.85	23.10	1	2,200	0.05%
2023/01/13	22	22.90	0	0.00	22.90	22	2,197	1.00%
2023/01/12	0.1	23.10	0	22.95	22.95	0.1	2,227	0.00%
2023/01/11	1	23.00	1	23.20	23.00	0	2,219	0.00%
2023/01/10	0.1	22.85	0	0.00	22.95	0.1	2,224	0.00%
2023/01/09	0	0.00	0.2	23.10	23.10	-0.2	2,242	-0.01%
2023/01/06	3	23.00	0	0.00	23.05	3	2,247	0.13%
2023/01/05	0	0.00	7	23.30	23.20	-7	2,281	-0.31%
2023/01/04	7	23.25	0.2	23.50	23.25	6.8	2,284	0.30%
2023/01/03	0	23.07	0	0.00	23.25	0	2,285	0.00%
2022/12/30	0	23.20	0	0.00	23.20	0	2,284	0.00%
2022/12/28	35.2	23.19	0	0.00	23.10	35.2	2,277	1.54%
2022/12/26	2	23.55	0	0.00	23.55	2	2,264	0.09%
2022/12/23	2	23.65	4	23.60	23.95	-2	2,264	-0.09%
2022/12/22	3	23.68	6	23.69	23.65	-3	2,247	-0.13%
2022/12/21	12	23.49	15.1	23.45	23.40	-3.1	2,181	-0.14%
2022/12/20	1	22.50	1.1	22.66	22.25	-0.1	2,061	0.00%
2022/12/19	3	22.65	0	0.00	22.55	3	2,064	0.15%
2022/12/16	0.1	23.05	0	0.00	23.05	0.1	2,046	0.00%
2022/12/15	32	23.59	30.2	23.40	23.40	1.8	2,032	0.09%
2022/12/14	1	23.50	4	23.00	23.00	-3	1,929	-0.16%
2022/12/13	1	23.40	18.1	23.24	23.30	-17.1	1,888	-0.91%
2022/12/12	2	22.30	1	22.35	22.30	1	1,773	0.06%
2022/12/07	4	22.73	5	23.16	22.60	-1	1,780	-0.06%
2022/12/06	7	22.74	0	0.00	22.60	7	1,750	0.40%
2022/12/05	0	0.00	4	23.23	23.15	-4	1,767	-0.23%
2022/12/02	1.1	22.82	2	23.00	22.80	-0.9	1,760	-0.05%
2022/12/01	1	22.90	4	22.83	22.90	-3	1,781	-0.17%
2022/11/30	7	22.51	0	0.00	22.65	7	1,772	0.39%
2022/11/28	0	0.00	1	22.10	22.10	-1	1,779	-0.06%
2022/11/25	1.3	22.10	0.1	22.10	22.00	1.2	1,793	0.07%
2022/11/23	0.1	22.10	1	22.10	22.10	-0.9	1,789	-0.05%
2022/11/22	6	22.12	0	0.00	22.00	6	1,803	0.33%
2022/11/21	0.1	22.30	0	0.00	22.30	0.1	1,804	0.00%
2022/11/17	0	0.00	2	22.60	22.75	-2	1,815	-0.11%
2022/11/16	0	0.00	5	23.35	22.80	-5	1,811	-0.28%
2022/11/15	7	23.15	3	23.20	23.10	4	1,773	0.23%
2022/11/14	15	21.73	15	22.01	22.00	0	1,666	0.00%
2022/11/11	12	21.40	1	21.80	21.35	11	1,666	0.66%
2022/11/10	30	21.70	0	0.00	21.65	30	1,726	1.74%
2022/11/09	45.1	22.17	5	22.20	22.15	40.1	1,744	2.30%
2022/11/08	11.1	22.21	0	0.00	22.15	11.1	1,853	0.60%
2022/11/07	2	22.00	0	0.00	22.10	2	2,021	0.10%
2022/11/04	61.1	21.70	0	0.00	21.90	61.1	2,129	2.87%
2022/11/03	0	0.00	12	23.18	23.35	-12	2,086	-0.58%
2022/11/02	5	22.85	5	22.90	22.90	0	2,075	0.00%
2022/10/31	2.1	22.32	0	0.00	22.25	2.1	2,124	0.10%
2022/10/28	10	22.30	0	0.00	22.20	10	2,203	0.45%
2022/10/27	11	22.50	1	22.50	22.60	10	2,246	0.45%
2022/10/26	0.1	22.48	0	0.00	22.40	0.1	2,332	0.00%
2022/10/25	1	22.55	0	0.00	22.70	1	2,505	0.04%
2022/10/24	0	0.00	1	22.80	22.75	-1	2,508	-0.04%
2022/10/21	0.1	22.35	0	0.00	22.25	0.1	2,505	0.00%
2022/10/20	10	21.70	0	0.00	22.85	10	2,512	0.40%
2022/10/17	29	22.12	0	22.00	22.40	29	2,552	1.14%
2022/10/14	0	0.00	2	22.70	22.75	-2	2,594	-0.08%
2022/10/13	1.1	22.26	0	0.00	21.60	1.1	2,652	0.04%
2022/10/12	0.1	23.00	0	0.00	22.85	0.1	2,668	0.00%
2022/10/11	0.1	23.08	0	0.00	23.00	0.1	2,693	0.00%
2022/10/07	1.1	23.85	0	0.00	23.65	1.1	2,705	0.04%
2022/10/06	0.2	23.86	0	0.00	23.95	0.2	2,725	0.01%
2022/10/05	0.3	24.12	0	0.00	24.05	0.3	2,740	0.01%
2022/10/04	0	0.00	1.4	23.94	24.00	-1.4	2,765	-0.05%
2022/10/03	0.1	23.31	1	23.40	23.30	-0.9	2,767	-0.03%
2022/09/29	0	0.00	1	23.10	22.85	-1	2,778	-0.04%
2022/09/28	0.1	22.60	0	0.00	22.15	0.1	2,768	0.00%
2022/09/27	1	23.25	0	0.00	23.50	1	2,760	0.04%
2022/09/26	14.1	23.73	13	23.68	23.50	1.1	2,765	0.04%
2022/09/23	1	24.70	0	0.00	24.60	1	2,769	0.04%
2022/09/22	4	24.24	1	24.50	24.65	3	2,798	0.11%
2022/09/21	4	24.45	1	24.70	24.45	3	2,801	0.11%
2022/09/20	1	24.80	2	24.85	24.90	-1	2,818	-0.04%
2022/09/19	0	25.10	2	24.70	24.70	-2	2,836	-0.07%
2022/09/16	1.1	25.00	0	0.00	24.85	1.1	2,842	0.04%
2022/09/15	4	25.30	0	0.00	25.30	4	2,859	0.14%
2022/09/14	1	25.15	1	25.15	25.20	0	2,887	0.00%
2022/09/13	0	0.00	3	25.43	25.45	-3	2,924	-0.10%
2022/09/12	0	0.00	8	25.26	25.40	-8	2,983	-0.27%
2022/09/08	0	0.00	2	24.58	24.75	-2	2,993	-0.07%
2022/09/07	6	24.35	0	0.00	23.95	6	3,011	0.20%
2022/09/06	0	0.00	1	24.05	24.15	-1	3,000	-0.03%
2022/09/05	0	24.20	5	24.05	24.00	-5	3,017	-0.16%
2022/09/02	1.1	24.19	1	24.20	24.00	0.1	3,053	0.00%
2022/09/01	2	24.63	0	0.00	24.45	2	3,052	0.07%
2022/08/31	1	24.90	0	0.00	25.00	1	3,054	0.03%
2022/08/30	0	0.00	6	25.05	25.05	-6	3,056	-0.20%
2022/08/29	2.2	24.72	0	0.00	24.85	2.2	3,064	0.07%
2022/08/26	2	25.60	0.2	25.60	25.50	1.8	3,068	0.06%
2022/08/24	5	25.57	8	25.76	25.55	-3	3,094	-0.10%
2022/08/23	0.3	25.40	2	25.30	25.30	-1.7	3,097	-0.06%
2022/08/22	3.2	25.32	0	0.00	25.35	3.2	3,109	0.10%
2022/08/19	5	25.66	2.5	25.90	25.75	2.5	3,108	0.08%
2022/08/18	5	25.77	8.5	25.80	25.90	-3.5	3,102	-0.11%
2022/08/17	12.4	25.80	1	25.40	25.55	11.4	3,077	0.37%
2022/08/16	2.3	25.21	1	25.50	25.30	1.3	3,012	0.04%
2022/08/15	3	25.48	6	25.58	25.60	-3	3,004	-0.10%
2022/08/12	6.1	25.14	8	25.12	25.05	-1.9	2,942	-0.07%
2022/08/11	5	24.54	4	24.36	24.30	1	2,820	0.04%
2022/08/10	2	23.80	2.1	23.57	23.70	-0.1	2,731	0.00%
2022/08/09	0	0.00	1.3	23.24	23.30	-1.3	2,714	-0.05%
2022/08/08	0.1	22.95	0	0.00	22.95	0.1	2,757	0.00%
2022/08/05	7.1	22.88	4	22.98	23.05	3.1	2,842	0.11%
2022/08/04	11	22.62	12.8	22.70	22.65	-1.8	2,885	-0.06%
2022/08/03	1.8	22.22	5	22.11	22.15	-3.2	2,872	-0.11%
2022/08/02	6.2	22.89	8	22.89	22.75	-1.8	2,926	-0.06%
2022/08/01	10	23.41	3	23.71	23.65	7	2,974	0.23%
2022/07/29	0	0.00	0.9	22.13	22.20	-0.9	2,870	-0.03%
2022/07/28	2	21.93	1	21.95	21.90	1	2,955	0.03%
2022/07/27	3.7	21.75	6	21.87	21.85	-2.3	3,018	-0.08%
2022/07/26	8	21.97	2.1	21.95	21.90	5.9	3,108	0.19%
2022/07/25	3	22.32	7.7	22.44	22.45	-4.7	3,186	-0.15%
2022/07/22	2	22.05	0.3	22.25	22.15	1.7	3,286	0.05%
2022/07/21	4.4	21.87	4	22.15	22.20	0.4	3,371	0.01%
2022/07/20	7.1	24.13	4	24.15	24.05	3.1	3,440	0.09%
2022/07/19	1	23.95	2.3	23.83	24.00	-1.3	3,509	-0.04%
2022/07/18	4	23.13	0	0.00	23.35	4	3,698	0.11%
2022/07/15	1	22.50	1	22.85	22.90	0	3,964	0.00%
2022/07/14	2	22.11	5	22.59	22.85	-3	4,399	-0.07%
2022/07/13	1	22.50	0	0.00	22.40	1	4,821	0.02%
2022/07/12	2	22.35	0	0.00	22.00	2	5,014	0.04%
2022/07/11	2	23.00	2	23.15	23.05	0	5,430	0.00%
2022/07/08	1	23.35	3	23.58	23.30	-2	5,934	-0.03%
2022/07/07	0	22.30	4	22.65	22.80	-4	6,798	-0.06%
2022/07/06	2.3	22.69	0	0.00	22.35	2.3	7,690	0.03%
2022/07/05	2.4	22.76	5	23.04	23.15	-2.6	8,605	-0.03%
2022/07/04	2.1	22.66	3	22.62	22.50	-0.9	8,955	-0.01%
2022/07/01	4	22.91	1	23.35	22.30	3	9,001	0.03%
2022/06/30	3	23.35	3	23.42	23.35	0	8,984	0.00%
2022/06/29	0	0.00	1	24.30	24.25	-1	8,980	-0.01%
2022/06/28	0	24.55	0	0.00	24.65	0	9,038	0.00%
2022/06/27	2.1	24.86	4	25.23	25.25	-1.9	9,089	-0.02%
2022/06/24	22	24.50	3	24.70	24.60	19	9,116	0.21%
2022/06/23	1	24.01	0	0.00	24.05	1	9,153	0.01%
2022/06/22	0.2	24.72	2	24.53	24.25	-1.8	9,269	-0.02%
2022/06/21	1	25.60	7	25.14	25.50	-6	9,414	-0.06%
2022/06/20	14	25.00	15	24.76	24.50	-1	9,445	-0.01%
2022/06/17	0.1	26.22	5	26.19	26.10	-4.9	9,568	-0.05%
2022/06/16	3	26.80	0	0.00	26.60	3	9,848	0.03%
2022/06/15	5	27.72	5	27.50	27.50	0	9,865	0.00%
2022/06/14	0	27.45	0	0.00	27.70	0	9,895	0.00%
2022/06/13	1	27.95	0	0.00	27.90	1	9,942	0.01%
2022/06/10	0	0.00	2	28.85	28.85	-2	10,002	-0.02%
2022/06/09	4	28.93	0	0.00	29.20	4	10,103	0.04%
2022/06/08	0	0.00	1	29.25	29.10	-1	10,332	-0.01%
2022/06/07	2	29.25	2	29.33	29.25	0	10,548	0.00%
2022/06/06	2.1	28.83	2.1	29.38	29.40	0.1	10,876	0.00%
2022/06/02	1	28.95	0	0.00	28.90	1	11,751	0.01%
2022/06/01	30.1	29.35	30	29.40	29.35	0.1	12,212	0.00%
2022/05/31	2	29.25	1	29.20	29.25	1	12,628	0.01%
2022/05/30	1	29.60	2	29.63	29.70	-1	12,758	-0.01%
2022/05/27	0	0.00	3	29.22	29.20	-3	13,204	-0.02%
2022/05/26	9	29.03	2	29.03	28.95	7	13,874	0.05%
2022/05/25	0	0.00	4	29.45	29.50	-4	14,164	-0.03%
2022/05/24	7	29.64	0	0.00	29.25	7	14,373	0.05%
2022/05/23	2	30.00	10	29.91	29.80	-8	14,775	-0.05%
2022/05/20	9	29.56	3	29.68	29.40	6	15,929	0.04%
2022/05/19	3	28.75	3	28.87	29.05	0	16,162	0.00%
2022/05/18	2	29.48	4	29.55	29.75	-2	16,115	-0.01%
2022/05/17	2	28.85	7	29.06	29.00	-5	16,112	-0.03%
2022/05/16	35	29.02	41	28.92	29.00	-6	16,103	-0.04%
2022/05/13	22.1	28.26	23	28.52	28.40	-0.9	16,081	-0.01%
2022/05/12	15	29.02	21	28.52	28.35	-6	16,004	-0.04%
2022/05/11	10	29.89	6	29.55	29.60	4	15,959	0.03%
2022/05/10	4	30.03	11	29.50	30.05	-7	15,933	-0.04%
2022/05/09	44.2	30.48	28	30.10	29.90	16.2	15,903	0.10%
2022/05/06	21	31.88	6	32.01	31.90	15	15,869	0.09%
2022/05/05	6	33.29	3	33.23	33.00	3	15,884	0.02%
2022/05/04	4	32.41	0	0.00	32.30	4	15,819	0.03%
2022/05/03	10	32.34	12	32.25	32.55	-2	15,787	-0.01%
2022/04/29	12	33.36	21	33.50	33.05	-9	15,714	-0.06%
2022/04/28	12	33.95	4	34.03	33.50	8	15,721	0.05%
2022/04/27	8	33.72	1	33.40	33.50	7	15,748	0.04%
2022/04/26	26	35.10	3	35.98	34.55	23	15,660	0.15%
2022/04/25	19	35.82	33	36.21	35.40	-14	15,540	-0.09%
2022/04/22	16	38.38	31.1	38.76	37.80	-15.1	15,415	-0.10%
2022/04/21	32	38.80	211	38.95	37.90	-179	15,222	-1.18%	大賣/鉅額交易
2022/04/20	41	41.03	66	40.88	39.90	-25	15,015	-0.17%
2022/04/19	47	40.19	29	40.49	40.50	18	14,598	0.12%
2022/04/18	9	38.76	16	39.34	38.85	-7	14,212	-0.05%
2022/04/15	44.1	40.41	41.1	40.19	39.65	3.1	14,048	0.02%
2022/04/14	38.1	40.36	35.1	40.15	40.00	3	13,629	0.02%
2022/04/13	89.1	40.25	70.1	40.14	40.45	19	13,139	0.14%
2022/04/12	277.1	38.71	88.1	38.68	38.70	189	12,272	1.54%	大買/鉅額交易
2022/04/11	158.1	36.48	222	37.39	38.00	-63.9	11,385	-0.56%	大買/大賣/
2022/04/08	40	34.05	39	35.11	35.45	1	10,481	0.01%
2022/04/07	25	33.10	23	32.74	32.50	2	10,140	0.02%
2022/04/06	0	33.26	0	0.00	33.30	0	10,095	0.00%
2022/04/01	27	33.18	28	33.21	33.30	-1	10,125	-0.01%
2022/03/31	18	33.14	14	33.78	33.00	4	10,152	0.04%
2022/03/30	22	33.06	22	33.65	33.70	0	10,132	0.00%
2022/03/29	4	33.70	8	33.84	33.65	-4	10,090	-0.04%
2022/03/28	8.1	33.81	16	34.02	34.20	-7.9	10,088	-0.08%
2022/03/25	4.1	34.81	58	34.62	34.65	-53.9	10,128	-0.53%
2022/03/24	11	34.50	12	34.45	34.60	-1	10,187	-0.01%
2022/03/23	3	34.15	24	33.92	34.05	-21	10,131	-0.21%
2022/03/22	36	34.29	56	34.33	34.10	-20	10,098	-0.20%
2022/03/21	50	34.27	96	34.13	33.95	-46	9,932	-0.46%
2022/03/18	15	33.05	0	0.00	32.85	15	9,686	0.15%
2022/03/17	13	32.90	2	33.00	33.00	11	9,718	0.11%
2022/03/16	13	32.75	0	0.00	32.50	13	9,755	0.13%
2022/03/15	8	33.14	42.2	32.95	32.80	-34.2	9,738	-0.35%
2022/03/14	8	33.88	15	33.89	34.00	-7	9,852	-0.07%
2022/03/11	20	33.48	16	33.75	33.80	4	9,846	0.04%
2022/03/10	22	33.11	10	33.20	33.20	12	9,659	0.12%
2022/03/09	23	32.91	9	33.39	33.50	14	9,528	0.15%
2022/03/08	76	34.71	45	34.80	32.75	31	9,264	0.34%
2022/03/07	78	34.40	94	34.14	34.25	-16	8,422	-0.19%
2022/03/04	31	33.78	36	34.02	33.40	-5	7,996	-0.06%
2022/03/03	32	33.27	11	33.26	33.35	21	7,627	0.28%
2022/03/02	13	33.34	31.1	33.04	33.20	-18.1	7,568	-0.24%
2022/03/01	39.1	33.62	24	33.90	33.35	15.1	7,232	0.21%
2022/02/25	70	32.24	36	32.03	31.80	34	6,756	0.50%
2022/02/24	39	31.78	32	31.24	31.05	7	6,584	0.11%
2022/02/23	31	31.94	25	32.35	32.35	6	6,393	0.09%
2022/02/22	102	32.00	95	31.85	31.70	7	6,021	0.12%	大買/
2022/02/21	12	30.80	26	31.02	31.40	-14	4,898	-0.29%
2022/02/18	10	28.50	10	28.60	28.55	0	4,683	0.00%
2022/02/17	2.1	28.67	1	28.40	28.30	1.1	4,753	0.02%
2022/02/15	3	28.70	4	29.05	28.45	-1	4,925	-0.02%
2022/02/14	5	28.87	12	28.85	28.85	-7	5,215	-0.13%
2022/02/11	0	0.00	1	29.60	29.50	-1	5,276	-0.02%
2022/02/10	0	0.00	1	29.65	29.60	-1	5,740	-0.02%
2022/02/09	5	29.74	9	29.71	29.60	-4	6,148	-0.07%
2022/02/08	6.1	29.24	0	0.00	29.60	6.1	6,130	0.10%
2022/02/07	1	28.60	4	29.05	29.20	-3	6,162	-0.05%
2022/01/26	3	27.45	2	27.53	27.40	1	6,251	0.02%
2022/01/25	11	27.65	1	27.70	27.50	10	6,311	0.16%
2022/01/24	6	27.83	3	27.75	27.90	3	6,324	0.05%
2022/01/21	14	28.57	7	28.32	28.05	7	6,365	0.11%
2022/01/20	12	28.51	13	28.53	28.45	-1	6,290	-0.02%
2022/01/19	1	27.45	0	0.00	27.40	1	6,150	0.02%
2022/01/18	1	28.10	2	27.95	27.85	-1	6,171	-0.02%
2022/01/17	5.1	27.93	0	0.00	27.95	5.1	6,214	0.08%
2022/01/14	8	28.04	0	0.00	28.05	8	6,432	0.12%
2022/01/13	2	28.90	2	28.70	28.70	0	6,562	0.00%
2022/01/12	2	27.95	4	27.90	28.00	-2	6,532	-0.03%
2022/01/11	9	27.92	0	0.00	27.80	9	6,564	0.14%
2022/01/10	3	28.50	2	28.70	28.35	1	6,558	0.02%
2022/01/07	5	28.50	0	0.00	28.50	5	6,545	0.08%
2022/01/06	1.1	28.91	0	0.00	28.95	1.1	6,566	0.02%
2022/01/05	5	29.45	1	29.15	29.15	4	6,598	0.06%
2022/01/04	1	29.10	12	29.12	29.20	-11	6,651	-0.17%
2021/12/30	2	29.65	0	0.00	29.65	2	6,713	0.03%
2021/12/29	1	29.80	0	0.00	29.75	1	6,741	0.01%
2021/12/28	8	29.85	0	0.00	29.75	8	6,822	0.12%
2021/12/24	5	31.00	5	30.50	30.45	0	6,956	0.00%
2021/12/23	1	31.00	0	0.00	30.95	1	6,986	0.01%
2021/12/22	2	31.25	0	0.00	31.25	2	7,020	0.03%
2021/12/21	4	30.33	2	31.15	31.50	2	7,022	0.03%
2021/12/20	5	31.30	10	30.85	30.90	-5	6,968	-0.07%
2021/12/17	7	30.70	1	30.40	30.40	6	6,808	0.09%
2021/12/16	3	29.77	5	29.70	29.60	-2	6,768	-0.03%
2021/12/15	5	29.92	1	29.85	29.85	4	6,855	0.06%
2021/12/14	7	29.92	4	29.94	29.85	3	6,881	0.04%
2021/12/13	10	30.30	24	31.04	31.00	-14	6,895	-0.20%
2021/12/10	13	30.81	7	30.86	30.25	6	6,891	0.09%
2021/12/09	3.1	31.10	0	0.00	30.85	3.1	7,146	0.04%
2021/12/08	9	32.09	19	33.01	31.35	-10	7,451	-0.13%
2021/12/07	7	31.23	19	31.40	31.40	-12	7,517	-0.16%
2021/12/03	5	31.25	9	31.35	30.70	-4	7,670	-0.05%
2021/12/02	1	30.70	12	30.58	30.55	-11	7,799	-0.14%
2021/12/01	0	0.00	7	30.27	30.55	-7	7,939	-0.09%
2021/11/30	10	30.50	24	30.16	30.50	-14	8,103	-0.17%
2021/11/29	3	29.22	2	29.70	30.00	1	8,241	0.01%
2021/11/26	27	30.57	20	30.25	30.00	7	8,586	0.08%
2021/11/25	55	30.96	47	30.55	30.55	8	9,167	0.09%
2021/11/24	71	30.23	67	30.46	30.25	4	9,347	0.04%
2021/11/23	50	29.97	45	29.82	29.65	5	9,585	0.05%
2021/11/22	2	28.93	2	29.28	29.20	0	9,805	0.00%
2021/11/19	9	29.09	36	29.23	28.80	-27	9,860	-0.27%
2021/11/18	53	30.04	0	0.00	29.40	53	9,985	0.53%
2021/11/17	0	0.00	5	29.75	29.75	-5	10,157	-0.05%
2021/11/16	36	29.93	9	29.87	29.80	27	10,323	0.26%
2021/11/15	20	30.70	38	30.75	30.55	-18	10,411	-0.17%
2021/11/12	31	31.44	36	31.14	31.50	-5	10,625	-0.05%
2021/11/11	49	32.33	52	32.07	31.40	-3	10,678	-0.03%
2021/11/10	19	30.79	18	30.91	30.75	1	10,475	0.01%
2021/11/09	29	31.28	5	31.74	31.70	24	10,575	0.23%
2021/11/08	14	31.16	23	31.24	31.75	-9	10,343	-0.09%
2021/11/05	1.1	29.09	0	0.00	28.90	1.1	10,300	0.01%
2021/11/04	8.1	29.65	7	30.09	29.35	1.1	10,487	0.01%
2021/11/03	21	29.38	13.5	28.93	29.00	7.5	10,656	0.07%
2021/11/02	8	28.09	2	28.70	27.65	6	10,916	0.05%
2021/11/01	6	28.40	6	28.33	28.30	0	11,313	0.00%
2021/10/29	26	28.54	5	28.27	28.55	21	11,607	0.18%
2021/10/28	4	28.55	0	0.00	28.45	4	11,730	0.03%
2021/10/27	1	28.80	6	28.94	28.60	-5	12,002	-0.04%
2021/10/26	10	29.21	10	29.10	28.90	0	12,742	0.00%
2021/10/25	3	29.20	1	29.10	29.10	2	13,660	0.01%
2021/10/22	33	28.67	31	28.85	28.50	2	14,604	0.01%
2021/10/21	1	31.30	3	30.17	31.05	-2	14,967	-0.01%
2021/10/20	2	29.73	5	29.23	29.15	-3	15,438	-0.02%
2021/10/19	0	0.00	6	30.03	29.80	-6	16,464	-0.04%
2021/10/18	0	0.00	4	29.40	29.00	-4	17,515	-0.02%
2021/10/15	2	29.20	1	29.25	29.40	1	19,824	0.01%
2021/10/14	0	0.00	1	29.00	29.05	-1	22,624	0.00%
2021/10/13	0	0.00	1	29.15	28.45	-1	23,048	0.00%
2021/10/08	1	30.25	3	29.92	29.60	-2	24,111	-0.01%
2021/10/06	0	0.00	2	29.60	29.60	-2	24,604	-0.01%
2021/10/05	10	29.60	17	29.72	30.60	-7	24,978	-0.03%
2021/10/04	3	29.47	22	30.63	29.45	-19	25,171	-0.08%
2021/10/01	10	31.65	5	32.20	31.35	5	25,489	0.02%
2021/09/30	1	33.15	4	32.63	33.40	-3	25,520	-0.01%
2021/09/29	0	0.00	4	32.20	32.10	-4	25,581	-0.02%
2021/09/28	11	32.91	11	33.47	32.65	0	25,751	0.00%
2021/09/27	3	34.25	3	33.75	33.65	0	25,971	0.00%
2021/09/24	7	34.10	10	34.02	33.90	-3	28,025	-0.01%
2021/09/23	5	33.86	12	33.46	33.80	-7	29,020	-0.02%
2021/09/22	24	33.80	7.1	34.47	33.40	16.9	29,056	0.06%
2021/09/17	7	35.69	21	36.06	36.25	-14	29,013	-0.05%
2021/09/16	2	35.95	0	0.00	35.85	2	29,113	0.01%
2021/09/15	0	0.00	26	36.21	36.25	-26	29,976	-0.09%
2021/09/14	49	36.32	26	36.61	36.60	23	30,527	0.08%
2021/09/13	63	37.26	75	37.56	37.70	-12	30,927	-0.04%
2021/09/10	22	35.95	33	36.64	35.85	-11	30,720	-0.04%
2021/09/09	11	34.72	28	35.09	35.65	-17	30,726	-0.06%
2021/09/08	11	35.27	19	35.24	34.65	-8	30,970	-0.03%
2021/09/07	77	36.25	40	35.31	35.50	37	31,365	0.12%
2021/09/06	32	36.50	24	37.13	36.35	8	31,588	0.03%
2021/09/03	9	36.89	16	37.02	36.15	-7	31,652	-0.02%
2021/09/02	45	36.70	29	37.31	36.35	16	31,707	0.05%
2021/09/01	55	38.32	27.1	38.47	37.80	27.9	31,736	0.09%
2021/08/31	39.1	37.47	63	37.59	38.00	-23.9	31,788	-0.08%
2021/08/30	26.1	35.88	11	36.46	36.00	15.1	31,800	0.05%
2021/08/27	50	36.09	5	35.97	35.60	45	32,781	0.14%
2021/08/26	6	36.09	18.1	37.85	37.85	-12.1	32,794	-0.04%
2021/08/25	4	34.25	4	34.46	34.45	0	33,110	0.00%
2021/08/24	5.1	33.84	6	34.30	34.35	-0.9	33,173	0.00%
2021/08/23	9	34.57	8.1	34.60	34.55	1	33,389	0.00%
2021/08/20	4	32.78	22	32.34	33.05	-18	33,475	-0.05%
2021/08/19	2	33.25	11	34.00	32.00	-9	33,545	-0.03%
2021/08/18	12	33.42	7.1	32.91	34.65	5	33,422	0.01%
2021/08/17	3	35.35	9.3	34.66	33.30	-6.3	33,210	-0.02%
2021/08/16	5	36.60	4	35.99	35.80	1	33,105	0.00%
2021/08/13	21.1	37.59	10.4	37.14	37.10	10.7	33,104	0.03%
2021/08/12	18.1	38.07	6	37.68	38.65	12.1	33,123	0.04%
2021/08/11	23	37.79	10	36.70	36.60	13	33,111	0.04%
2021/08/10	25	38.07	28	37.36	37.50	-3	32,846	-0.01%
2021/08/09	9	39.23	28	39.13	38.70	-19	32,733	-0.06%
2021/08/06	25	39.26	16	39.62	38.45	9	32,640	0.03%
2021/08/05	19	39.38	38	39.32	38.75	-19	32,500	-0.06%
2021/08/04	14.5	42.65	18	42.46	41.75	-3.5	32,306	-0.01%
2021/08/03	16	43.95	21	43.81	43.70	-5	32,746	-0.02%
2021/08/02	36	43.82	17.1	43.88	44.20	18.9	33,032	0.06%
2021/07/30	60	45.04	120	45.25	43.45	-60	33,468	-0.18%	大賣/
2021/07/29	121	44.11	39	44.35	44.40	82	33,297	0.25%	大買/
2021/07/28	82	42.72	90	42.77	42.60	-8	32,504	-0.02%
2021/07/27	39	41.96	17	41.84	41.00	22	31,739	0.07%
2021/07/26	58	44.38	54.1	44.16	43.80	3.9	31,543	0.01%
2021/07/23	86.1	44.04	119.1	44.16	44.50	-33	31,275	-0.11%	大賣/
2021/07/22	122	44.28	100	43.50	41.80	22	30,280	0.07%	大買/
2021/07/21	265.2	49.07	340.2	49.61	44.85	-75	29,275	-0.26%	大買/大賣/
2021/07/20	240.9	45.80	211.9	46.07	49.00	29.1	27,045	0.11%	大買/大賣/
2021/07/19	37	43.14	87	44.29	44.60	-50	24,346	-0.21%
2021/07/16	51.4	41.02	87	40.40	40.55	-35.6	24,443	-0.15%
2021/07/15	17	36.48	13	38.63	39.25	4	23,694	0.02%
2021/07/14	31	35.83	24	35.74	35.70	7	23,756	0.03%
2021/07/13	81	40.78	9.5	39.79	39.65	71.5	23,855	0.30%
2021/07/12	38	43.08	42	43.75	44.05	-4	23,856	-0.02%
2021/07/09	20	39.32	9	39.68	40.05	11	23,532	0.05%
2021/07/08	9	39.92	67	39.74	39.90	-58	23,410	-0.25%
2021/07/07	22.1	36.78	16.1	37.71	36.45	6	23,108	0.03%
2021/07/06	13	37.52	27	37.38	37.90	-14	23,435	-0.06%
2021/07/05	31	38.25	23	38.34	37.30	8	23,404	0.03%
2021/07/02	27.5	36.95	49.1	37.13	37.50	-21.6	23,550	-0.09%
2021/07/01	253.1	38.64	240.9	38.10	37.50	12.2	23,315	0.05%	大買/大賣/
2021/06/30	115	37.30	29.2	37.35	37.40	85.8	21,264	0.40%	大買/
2021/06/29	1	34.00	20.1	34.00	34.00	-19.1	20,231	-0.09%
2021/06/25	0	0.00	31	28.15	28.15	-31	20,018	-0.15%
2021/06/24	10	24.68	110.5	25.21	25.60	-100.5	19,874	-0.51%	大賣/
2021/06/23	102	24.74	54	23.89	23.30	48	18,929	0.25%	大買/
2021/06/22	107	24.05	119.5	23.94	24.45	-12.5	18,295	-0.07%	大買/大賣/
2021/06/21	34.1	22.07	12	22.19	22.25	22.1	17,558	0.13%
2021/06/18	54	23.01	71	23.25	22.80	-17	17,396	-0.10%
2021/06/17	55	23.71	58.1	24.11	23.65	-3.1	17,110	-0.02%
2021/06/16	31.1	24.45	21	24.20	23.80	10.1	16,744	0.06%
2021/06/15	60	23.61	24	23.80	24.00	36	16,152	0.22%
2021/06/11	84	23.30	59	22.74	23.10	25	15,705	0.16%
2021/06/10	66	21.78	51	21.75	22.70	15	15,430	0.10%
2021/06/09	14	22.88	11.1	22.31	22.85	2.9	15,160	0.02%
2021/06/08	10.1	23.06	10	23.25	23.00	0.1	14,935	0.00%
2021/06/07	49	22.76	26	22.73	22.15	23	14,482	0.16%
2021/06/04	19	24.56	111.2	24.69	24.10	-92.2	13,797	-0.67%	大賣/
2021/06/03	193	22.33	195	22.14	22.60	-2	12,536	-0.02%	大買/大賣/
2021/06/02	13	22.38	19	22.08	22.85	-6	12,092	-0.05%
2021/06/01	5	20.05	19	20.74	20.80	-14	11,434	-0.12%
2021/05/31	19	20.73	49	21.49	20.25	-30	11,310	-0.27%
2021/05/28	22	20.36	69	20.26	20.10	-47	10,913	-0.43%
2021/05/27	23	19.11	38	19.02	19.05	-15	10,607	-0.14%
2021/05/26	3	17.65	5	17.88	17.95	-2	10,338	-0.02%
2021/05/25	4	18.14	0	0.00	17.75	4	10,295	0.04%
2021/05/24	5	18.29	6	18.25	18.00	-1	10,240	-0.01%
2021/05/21	0	0.00	1	17.85	18.25	-1	10,266	-0.01%
2021/05/20	61	17.69	5	18.05	17.60	56	10,175	0.55%
2021/05/19	18	18.58	53	18.60	19.05	-35	9,961	-0.35%
2021/05/18	0	0.00	4	17.31	17.35	-4	9,722	-0.04%
2021/05/17	25	16.02	5	16.11	15.80	20	9,586	0.21%
2021/05/14	5	17.43	16	18.32	17.55	-11	9,464	-0.12%
2021/05/13	26	18.87	10	18.90	18.35	16	9,249	0.17%
2021/05/12	6	21.38	17.5	20.79	20.35	-11.5	8,951	-0.13%
2021/05/11	105.3	23.15	82	23.30	22.60	23.3	8,661	0.27%	大買/
2021/05/10	25	21.83	146	22.08	22.25	-121	7,879	-1.54%	大賣/鉅額交易
2021/05/07	183.2	20.28	47.8	19.58	20.25	135.3	7,408	1.83%	大買/鉅額交易
2021/05/06	25	19.60	23	19.67	19.90	2	6,663	0.03%
2021/05/05	8	18.37	1	18.35	18.10	7	6,073	0.12%
2021/05/04	40	18.36	5.2	17.37	17.50	34.8	5,920	0.59%
2021/05/03	13	19.63	29	19.88	19.25	-16	5,689	-0.28%
2021/04/29	35	18.75	20	18.60	18.80	15	5,292	0.28%
2021/04/28	2	18.05	9	18.05	18.30	-7	4,916	-0.14%
2021/04/27	2.1	18.00	2	18.05	18.15	0.1	4,848	0.00%
2021/04/26	11.1	18.12	1	18.40	18.40	10.1	4,744	0.21%
2021/04/23	6	17.70	20	17.77	17.60	-14	4,627	-0.30%
2021/04/22	50	19.24	23	19.17	18.00	27	4,518	0.60%
2021/04/21	11	18.25	2	18.05	18.20	9	3,948	0.23%
2021/04/20	31	18.60	25	18.30	18.50	6	3,754	0.16%
2021/04/19	12	18.08	12	18.36	18.70	0	3,496	0.00%
2021/04/16	6	17.06	15	16.49	17.00	-9	3,170	-0.28%
2021/04/15	2	16.05	3	16.00	15.95	-1	2,880	-0.03%
2021/04/14	4	15.95	30	16.00	15.70	-26	2,821	-0.92%
2021/04/13	21.1	15.85	10	15.60	15.70	11.1	2,707	0.41%
2021/04/12	7	15.44	285	15.82	16.10	-278	2,641	-10.52%	大賣/鉅額交易
2021/04/09	25	14.95	9	14.75	14.65	16	2,216	0.72%
2021/04/08	306	14.66	620	15.16	15.10	-314	2,143	-14.65%	大買/大賣/鉅額交易
2021/04/06	5	13.75	0	0.00	13.85	5	1,959	0.26%
2021/04/01	0	0.00	2	13.40	13.40	-2	1,935	-0.10%
2021/03/31	1	13.40	0	0.00	13.40	1	1,971	0.05%
2021/03/30	1	13.45	20	13.40	13.35	-19	2,053	-0.93%
2021/03/29	0	14.60	0	0.00	13.45	0	2,109	0.00%
2021/03/26	0	0.00	0.2	13.25	13.35	-0.2	2,332	-0.01%
2021/03/24	0	0.00	2	13.03	13.00	-2	2,636	-0.08%
2021/03/23	21	13.20	3	13.20	13.20	18	2,790	0.65%
2021/03/22	5	13.03	0	0.00	13.05	5	2,866	0.17%
2021/03/19	0	0.00	1	13.10	13.05	-1	3,095	-0.03%
2021/03/17	3	13.25	0	0.00	13.25	3	3,241	0.09%
2021/03/16	0	13.35	0	0.00	13.30	0	3,403	0.00%
2021/03/15	1	13.45	0	0.00	13.45	1	3,512	0.03%
2021/03/11	0	0.00	1	13.55	13.55	-1	3,832	-0.03%
2021/03/09	3	14.00	4	14.20	13.95	-1	3,823	-0.03%
2021/03/08	2	13.75	1	13.85	13.85	1	3,799	0.03%
2021/03/04	0	0.00	2	13.85	13.95	-2	3,877	-0.05%
2021/03/03	3	13.90	3	13.98	13.90	0	3,852	0.00%
2021/03/02	2	13.93	0	0.00	13.70	2	3,855	0.05%
2021/02/26	3	14.18	0	0.00	14.05	3	3,845	0.08%
2021/02/25	3	14.00	5.1	13.98	14.00	-2.1	3,800	-0.06%
2021/02/24	2	14.13	0	0.00	13.95	2	3,792	0.05%
2021/02/23	0	0.00	73	14.41	14.35	-73	3,757	-1.94%
2021/02/22	3	13.63	4	13.85	13.85	-1	3,630	-0.03%
2021/02/19	4	13.30	0	0.00	13.30	4	3,591	0.11%
2021/02/04	0	0.00	1	12.15	12.10	-1	3,551	-0.03%
2021/02/01	0	0.00	1	12.10	12.15	-1	3,545	-0.03%
2021/01/27	3	12.35	0	0.00	12.40	3	3,514	0.09%
2021/01/26	1	12.80	0	0.00	12.55	1	3,507	0.03%
2021/01/20	60	12.39	0	0.00	12.25	60	3,442	1.74%
2021/01/19	1	12.90	50	12.80	12.85	-49	3,410	-1.44%
2021/01/18	1	12.90	0	0.00	12.85	1	3,392	0.03%
2021/01/15	16	13.25	0	0.00	12.95	16	3,367	0.48%
2021/01/14	4	13.30	0	0.00	13.30	4	3,330	0.12%
2021/01/12	4	13.35	0	0.00	13.10	4	3,292	0.12%
2021/01/11	5	13.85	6	13.93	13.90	-1	3,235	-0.03%
2021/01/08	22	14.47	10	14.60	14.25	12	3,207	0.37%
2021/01/06	36	14.75	10	14.45	14.05	26	3,079	0.84%
2021/01/05	25	14.64	0	0.00	14.70	25	3,008	0.83%
2021/01/04	7	14.64	5	14.35	14.50	2	2,906	0.07%
2020/12/31	10	14.45	2	14.43	14.50	8	2,866	0.28%
2020/12/30	4	14.44	11	14.97	14.55	-7	2,822	-0.25%
2020/12/29	15	14.00	12	14.12	14.10	3	2,649	0.11%
2020/12/28	1	13.80	0	0.00	13.75	1	2,574	0.04%
2020/12/25	21	13.89	1	13.95	14.00	20	2,540	0.79%
2020/12/24	2	14.18	10	14.10	14.10	-8	2,489	-0.32%
2020/12/23	12	13.59	6	13.58	14.05	6	2,398	0.25%
2020/12/22	3	15.23	6	14.41	14.00	-3	2,337	-0.13%
2020/12/21	30	14.93	2	15.10	14.90	28	2,107	1.33%
2020/12/17	11	14.42	7	14.34	14.10	4	1,784	0.22%
2020/12/16	2	13.98	0	0.00	13.90	2	1,615	0.12%
2020/12/15	2	13.70	197	14.07	13.90	-195	1,535	-12.70%	大賣/鉅額交易
2020/12/14	35	13.49	8	13.13	13.60	27	1,288	2.09%
2020/12/11	0	0.00	3	13.50	13.00	-3	1,200	-0.25%
2020/12/10	6	13.65	4	13.50	13.20	2	1,127	0.18%
2020/12/09	9	13.06	1	13.05	13.20	8	958	0.83%
2020/12/08	30	13.27	7	13.35	13.35	23	843	2.73%
2020/12/07	1	12.10	1.1	12.13	12.15	-0.1	527	-0.02%
2020/12/04	0	0.00	7.5	11.79	11.70	-7.5	516	-1.45%
2020/12/01	1	11.85	14	12.01	12.00	-13	517	-2.51%
2020/11/30	0	0.00	1	11.75	12.15	-1	468	-0.21%
2020/11/27	14	11.28	31	11.25	11.35	-17	384	-4.42%
2020/11/26	0	0.00	2	10.95	11.05	-2	360	-0.55%
2020/11/04	0	0.00	1	10.35	10.35	-1	298	-0.34%
2020/11/02	0	9.99	0	0.00	10.25	0	302	0.00%
2020/10/06	0	0.00	0.3	10.10	10.20	-0.3	355	-0.09%
2020/09/21	1	10.70	0.3	10.60	10.65	0.7	356	0.19%
2020/09/18	0	0.00	2	10.70	10.80	-2	358	-0.56%
2020/09/16	1	10.75	0	0.00	10.60	1	371	0.27%
2020/09/14	2	10.60	0	0.00	10.75	2	384	0.52%
2020/09/10	0	0.00	10	10.55	10.55	-10	380	-2.63%
2020/09/09	6	10.64	10	10.66	10.65	-4	383	-1.04%
2020/09/08	0	0.00	46	11.05	10.95	-46	374	-12.29%
2020/09/07	20	11.15	30	10.90	11.10	-10	368	-2.72%
2020/09/03	0	0.00	2	10.70	10.55	-2	346	-0.58%
2020/09/01	2	10.40	0	0.00	10.55	2	357	0.56%
2020/08/31	2	10.55	0	0.00	10.55	2	355	0.56%
2020/08/19	0	0.00	13	10.05	10.10	-13	333	-3.90%
2020/08/14	0	0.00	2	10.00	10.05	-2	331	-0.60%
2020/08/10	0	0.00	10	10.03	10.00	-10	336	-2.98%
2020/07/28	0	0.00	6	9.85	9.81	-6	354	-1.69%
2020/07/16	20	10.70	0	0.00	10.75	20	365	5.47%
2020/07/15	10	10.70	0	0.00	10.65	10	362	2.76%
2020/07/08	0	0.00	5	10.70	10.75	-5	369	-1.35%
2020/07/06	0	0.00	12	10.77	10.80	-12	377	-3.18%
2020/06/15	0	0.00	0.1	10.35	10.35	-0.1	382	-0.02%
2020/06/12	0	0.00	26	10.40	10.45	-26	381	-6.82%
2020/06/11	0	10.50	1	10.45	10.50	-1	384	-0.26%
2020/06/10	0.7	10.70	0	0.00	10.70	0.7	383	0.19%
2020/06/09	0.1	10.85	0	0.00	10.85	0.1	390	0.02%
2020/06/08	1	10.65	0	0.00	10.65	1	388	0.26%
2020/06/04	5	10.40	7	10.40	10.40	-2	384	-0.52%
2020/06/03	31	10.35	0	0.00	10.40	31	389	7.97%
2020/04/21	2	9.80	0	0.00	9.83	2	382	0.52%
2020/04/06	0	0.00	1	9.63	9.64	-1	355	-0.28%
2020/04/01	1	9.62	0	0.00	9.65	1	351	0.28%
2020/03/26	0	0.00	10	9.45	9.75	-10	342	-2.92%
2020/03/24	7	9.34	0	0.00	9.26	7	326	2.14%
2020/03/09	3	10.50	0	0.00	10.40	3	266	1.12%
2020/03/06	5	10.85	0	0.00	10.80	5	259	1.92%
2020/02/21	40	11.25	0	0.00	11.25	40	254	15.70%
2020/02/19	40	11.30	0	0.00	11.30	40	255	15.67%
2020/02/13	0	11.50	0	0.00	11.40	0	281	0.00%
2020/02/11	0	11.50	0	0.00	11.40	0	286	0.00%
2020/02/07	0	0.00	1	11.45	11.45	-1	288	-0.35%
2020/02/03	2	11.35	0	0.00	11.30	2	296	0.68%
2020/01/20	0	0.00	18	12.35	12.30	-18	286	-6.28%
2020/01/17	0	0.00	4	12.26	12.30	-4	288	-1.39%
2020/01/13	0	0.00	3	12.35	12.45	-3	293	-1.02%
2020/01/06	0	0.00	6	12.35	12.35	-6	316	-1.89%
2019/12/30	0	0.00	1	12.40	12.40	-1	321	-0.31%
2019/12/26	1	12.20	24	12.17	12.20	-23	322	-7.13%
2019/12/25	0	0.00	16	12.17	12.15	-16	323	-4.95%
2019/12/24	0	0.00	6	12.20	12.20	-6	328	-1.83%
2019/12/10	0.6	11.95	0	0.00	12.00	0.6	364	0.16%
2019/12/05	1	12.15	0	0.00	12.15	1	380	0.26%
2019/11/22	1	12.35	0	0.00	12.35	1	690	0.14%
2019/11/19	4	12.30	0	0.00	12.30	4	712	0.56%
2019/11/18	0	0.00	1	12.15	12.20	-1	710	-0.14%
2019/11/14	0	0.00	2	12.45	12.30	-2	700	-0.29%
2019/11/12	5	12.50	10	12.50	12.50	-5	695	-0.72%
2019/11/11	2	12.65	0	0.00	12.65	2	687	0.29%
2019/11/07	0	0.00	5	12.80	12.75	-5	691	-0.72%
2019/11/05	1	12.85	20	12.90	12.85	-19	723	-2.63%
2019/10/31	10	12.95	4	12.85	12.80	6	721	0.83%
2019/10/29	0	0.00	51	12.97	13.00	-51	720	-7.08%
2019/10/28	0	0.00	5	12.85	12.80	-5	708	-0.71%
2019/10/25	0	0.00	9	12.80	12.75	-9	710	-1.27%
2019/10/23	2	12.80	0	0.00	12.80	2	708	0.28%
2019/10/22	0	0.00	51	12.89	12.90	-51	710	-7.18%
2019/10/21	0	0.00	6	12.90	12.90	-6	715	-0.84%
2019/10/17	0	0.00	34	12.95	12.90	-34	755	-4.50%
2019/10/16	0	0.00	6	13.00	13.00	-6	762	-0.79%
2019/10/14	9	13.05	0	0.00	12.90	9	788	1.14%
2019/10/09	0	0.00	1	13.20	13.20	-1	790	-0.13%
2019/10/08	0	0.00	1	13.25	13.25	-1	792	-0.13%
2019/10/07	2	13.25	0	0.00	13.30	2	793	0.25%
2019/10/04	0	0.00	4	13.19	13.20	-4	791	-0.51%
2019/10/01	0	0.00	1	13.25	13.20	-1	792	-0.13%
2019/09/27	2	13.10	0	0.00	13.10	2	792	0.25%
2019/09/26	10	13.05	0	0.00	13.05	10	789	1.27%
2019/09/24	1	13.20	0	0.00	13.25	1	784	0.13%
2019/09/23	1	13.30	0	0.00	13.30	1	782	0.13%
2019/09/17	0	0.00	1	13.50	13.35	-1	775	-0.13%
2019/09/16	0	0.00	2	13.58	13.60	-2	769	-0.26%
2019/09/11	3	13.50	0	0.00	13.45	3	763	0.39%
2019/09/06	1	13.45	0	0.00	13.45	1	740	0.14%
2019/09/05	2	13.75	0	0.00	13.55	2	726	0.28%
2019/09/03	11	13.84	10	13.95	14.00	1	655	0.15%
2019/09/02	120	13.83	9	13.68	13.85	111	580	19.13%	大買/鉅額交易
2019/08/29	5	12.74	0	0.00	12.80	5	428	1.17%
2019/08/26	14	12.57	0	0.00	12.70	14	428	3.27%
2019/08/12	0	0.00	20	12.95	12.85	-20	409	-4.88%
2019/08/08	0	0.00	3	13.05	13.20	-3	403	-0.74%
2019/08/06	19	12.50	0	0.00	12.50	19	376	5.05%
2019/07/29	20	12.75	1	12.75	12.75	19	431	4.40%
2019/07/24	0	0.00	1	12.80	12.80	-1	436	-0.23%
2019/07/23	10	12.88	0	0.00	12.90	10	434	2.30%
2019/07/22	20	13.18	0	0.00	13.00	20	433	4.61%
2019/07/19	4	13.00	0	0.00	13.10	4	423	0.94%
2019/07/18	0	0.00	6	12.72	12.75	-6	393	-1.52%
2019/07/17	26	12.51	3	12.55	12.55	23	389	5.91%
2019/07/16	11	13.44	0	0.00	13.40	11	373	2.94%
2019/07/12	50	13.40	0	0.00	13.40	50	363	13.75%
2019/07/11	1	13.40	0	0.00	13.40	1	363	0.27%
2019/07/02	0	0.00	5	13.20	13.20	-5	386	-1.29%
2019/06/28	3	13.05	0	0.00	13.15	3	394	0.76%
2019/05/14	0	0.00	1	12.70	12.70	-1	694	-0.14%
2019/05/09	3	13.70	2	13.65	13.35	1	685	0.15%
2019/04/19	2	13.90	0	0.00	13.90	2	636	0.31%
2019/04/18	0	0.00	6	14.02	14.05	-6	630	-0.95%
2019/04/17	0	0.00	5	14.05	14.05	-5	627	-0.80%
2019/04/11	1	14.20	0	0.00	14.20	1	612	0.16%
2019/04/10	3	14.20	0	0.00	14.25	3	607	0.49%
2019/04/08	1	14.25	0.4	14.15	14.20	0.6	597	0.10%
2019/04/01	0	0.00	10	14.30	14.20	-10	579	-1.73%
2019/03/26	0	0.00	80	14.25	14.35	-80	559	-14.30%
2019/03/22	2	14.40	0	0.00	14.35	2	543	0.37%
2019/03/20	20	14.60	0	0.00	14.60	20	513	3.90%
2019/03/19	2	14.40	0	0.00	14.40	2	486	0.41%
2019/03/14	1	14.35	0	0.00	14.20	1	447	0.22%
2019/03/08	0	0.00	15	14.00	14.10	-15	458	-3.27%
2019/03/06	1	14.45	15	14.36	14.45	-14	441	-3.17%
2019/03/05	2	14.15	0	0.00	14.25	2	420	0.48%
2019/03/04	13	14.05	0	0.00	14.10	13	410	3.17%
2019/02/27	0	0.00	15	13.70	13.90	-15	393	-3.81%
2019/02/26	0	0.00	5	13.80	13.75	-5	381	-1.31%
2019/02/25	0	0.00	6	13.72	13.70	-6	380	-1.58%
2019/02/22	50	13.60	0	0.00	13.60	50	365	13.70%
2019/02/21	66	13.42	0	0.00	13.60	66	365	18.07%
2019/02/15	0	0.00	5	13.35	13.20	-5	375	-1.33%
2019/01/22	0	0.00	1	12.85	12.75	-1	439	-0.23%
2019/01/18	0	0.00	2	12.85	12.85	-2	457	-0.44%
2019/01/11	0	0.00	0.1	12.50	12.50	-0.1	526	-0.01%
2018/12/22	2	12.60	0	0.00	12.70	2	581	0.34%
2018/12/07	5	13.15	0	0.00	13.15	5	661	0.76%
2018/12/06	3	13.05	0	0.00	13.05	3	662	0.45%
2018/11/23	5	13.05	0	0.00	13.05	5	638	0.78%
2018/11/20	2	13.05	0	0.00	13.15	2	636	0.31%
2018/11/09	1	12.60	2	12.65	12.70	-1	606	-0.16%
2018/11/01	2	12.00	0	0.00	11.95	2	679	0.29%
2018/10/12	18	12.55	0	0.00	12.90	18	662	2.72%
2018/10/11	15	12.85	0	0.00	12.80	15	655	2.29%
2018/10/08	21	14.08	0	0.00	14.10	21	642	3.27%
2018/10/05	1	14.35	0	0.00	14.20	1	644	0.16%
2018/10/01	3	14.75	0	0.00	14.65	3	651	0.46%
2018/09/25	11	14.96	1	14.95	15.05	10	645	1.55%
2018/09/20	10	14.90	0	0.00	14.65	10	638	1.57%
2018/09/12	0	0.00	0.1	14.10	14.20	-0.1	627	-0.01%
2018/09/11	10	14.25	0	0.00	14.25	10	641	1.56%
2018/09/03	5	14.60	0	0.00	14.50	5	689	0.73%
2018/08/30	12	14.80	0	0.00	14.75	12	695	1.73%
2018/08/28	10	14.90	0	0.00	14.80	10	727	1.37%
2018/08/27	8	14.95	0	0.00	14.95	8	760	1.05%
2018/08/17	13	14.70	0	0.00	14.70	13	803	1.62%
2018/08/16	2	14.80	2	14.80	14.80	0	802	0.00%
2018/08/14	0	0.00	3	14.80	14.80	-3	767	-0.39%
2018/07/31	0	0.00	0.1	14.10	14.15	-0.1	813	-0.02%
2018/07/30	0	0.00	10	14.15	14.05	-10	812	-1.23%
2018/07/13	2	15.30	0	0.00	15.25	2	1,125	0.18%
2018/07/09	10	15.30	0	0.00	15.30	10	1,133	0.88%
2018/07/03	4	15.43	0	0.00	15.40	4	1,181	0.34%
2018/07/02	2	15.68	0	0.00	15.65	2	1,189	0.17%
2018/06/27	3	15.55	0	0.00	15.45	3	1,264	0.24%
2018/06/26	16	15.53	0	0.00	15.60	16	1,263	1.27%
2018/06/25	2	15.90	0	0.00	15.85	2	1,248	0.16%
2018/06/20	1	15.85	0	0.00	15.85	1	1,323	0.08%
2018/06/14	5	16.19	0	0.00	16.15	5	1,322	0.38%
2018/06/11	1	16.15	0	0.00	16.10	1	1,307	0.08%
2018/06/08	3	16.15	0	0.00	16.15	3	1,298	0.23%
2018/06/07	2	16.25	0	0.00	16.25	2	1,295	0.15%
2018/06/06	8	16.42	0	0.00	16.40	8	1,310	0.61%
2018/06/05	2	16.30	0	0.00	16.30	2	1,305	0.15%
2018/05/30	10	15.65	0	0.00	15.70	10	1,307	0.76%
2018/05/29	10	15.70	0	0.00	15.75	10	1,341	0.75%
2018/05/25	0	0.00	0.1	16.00	16.00	-0.1	1,521	0.00%
2018/05/22	0	0.00	13	16.38	16.30	-13	1,582	-0.82%
2018/05/18	5	16.25	0	0.00	16.15	5	1,576	0.32%
2018/05/17	0	0.00	1	16.05	16.05	-1	1,573	-0.06%
2018/05/16	10	15.80	0	0.00	15.75	10	1,572	0.64%
2018/05/15	0	0.00	7	15.85	15.75	-7	1,606	-0.44%
2018/05/11	10	15.85	0	0.00	15.85	10	1,658	0.60%
2018/05/02	0	0.00	1	16.15	16.15	-1	1,917	-0.05%
2018/04/30	1	16.20	0	0.00	16.20	1	1,919	0.05%
2018/04/27	5	15.90	0	0.00	15.95	5	1,917	0.26%
2018/04/26	6	16.12	1	16.15	16.00	5	1,923	0.26%
2018/04/24	11	16.35	0	0.00	16.35	11	1,903	0.58%
2018/04/23	2	17.13	4	17.03	17.10	-2	1,858	-0.11%
2018/04/20	7	16.45	8	16.66	16.55	-1	1,751	-0.06%
2018/04/19	5	16.41	48	16.54	16.35	-43	1,749	-2.46%
2018/04/18	2	15.53	0	0.00	15.60	2	1,677	0.12%
2018/04/17	6	15.83	3	15.75	15.60	3	1,836	0.16%
2018/04/16	0	0.00	2	15.85	15.75	-2	1,869	-0.11%
2018/04/13	0	0.00	3	15.85	15.85	-3	1,893	-0.16%
2018/04/12	5	16.10	0	0.00	16.00	5	1,941	0.26%
2018/04/03	0	0.00	14	15.90	15.85	-14	2,046	-0.68%
2018/04/02	1	16.30	2	16.15	16.10	-1	2,040	-0.05%
2018/03/31	0	0.00	18	15.97	16.15	-18	1,986	-0.91%
2018/03/29	10	15.75	0	0.00	15.75	10	2,026	0.49%
2018/03/28	4	15.80	0	0.00	15.85	4	2,050	0.20%
2018/03/27	0	0.00	15	15.90	15.95	-15	2,050	-0.73%
2018/03/26	42	15.14	233	15.03	15.35	-191	2,029	-9.41%	大賣/鉅額交易
2018/03/23	31	15.46	0	0.00	15.35	31	2,006	1.55%
2018/03/21	22	16.03	0	0.00	15.95	22	1,982	1.11%
2018/03/19	3	16.10	0	0.00	16.05	3	1,976	0.15%
2018/03/16	10	16.10	2	16.35	16.35	8	1,969	0.41%
2018/03/14	1	16.30	0	0.00	16.35	1	1,959	0.05%
2018/03/12	10	16.15	2	16.10	16.20	8	1,960	0.41%
2018/03/09	10	16.30	1	16.30	16.25	9	1,949	0.46%
2018/03/07	10	16.25	0	0.00	16.25	10	1,946	0.51%
2018/03/06	20	16.35	0	0.00	16.35	20	1,961	1.02%
2018/03/05	41	16.48	0	0.00	16.30	41	1,962	2.09%
2018/03/02	3	17.37	0	0.00	17.10	3	1,912	0.16%
2018/03/01	0	0.00	114.2	17.48	17.60	-114.2	1,879	-6.08%	大賣/鉅額交易
2018/02/27	0	0.00	14	16.99	16.75	-14	1,743	-0.80%
2018/02/26	0	0.00	11	16.68	16.75	-11	1,683	-0.65%
2018/02/23	11	16.47	32	16.85	16.45	-21	1,674	-1.25%
2018/02/22	10	16.40	0	0.00	16.35	10	1,647	0.61%
2018/02/12	30	15.75	0	0.00	15.70	30	1,630	1.84%
2018/02/09	16	15.51	60	15.57	16.00	-44	1,629	-2.70%
2018/02/08	10	15.80	3	16.05	16.15	7	1,625	0.43%
2018/02/07	2.8	15.88	2	16.05	15.75	0.8	1,668	0.05%
2018/02/06	31	15.40	68	15.98	15.35	-37	1,647	-2.25%
2018/02/05	3	15.82	3	16.55	16.65	0	1,611	0.00%
2018/02/02	4	16.78	6	16.90	16.80	-2	1,621	-0.12%
2018/02/01	0	0.00	1	16.70	16.70	-1	1,640	-0.06%
2018/01/31	1	16.30	1	16.85	16.85	0	1,739	0.00%
2018/01/30	6	16.65	2	17.00	16.55	4	1,747	0.23%
2018/01/29	12	16.48	4	16.94	16.90	8	1,771	0.45%
2018/01/26	0	0.00	20	16.50	16.45	-20	1,786	-1.12%
2018/01/25	12	16.63	1	16.60	16.65	11	2,419	0.45%
2018/01/23	20	15.80	0	0.00	15.70	20	2,438	0.82%
2018/01/22	25	15.91	0	0.00	15.75	25	2,440	1.02%
2018/01/19	6	16.12	0	0.00	16.05	6	2,459	0.24%
2018/01/18	3	16.17	30	16.05	16.10	-27	2,509	-1.08%
2018/01/17	7	16.15	0	0.00	16.25	7	2,518	0.28%
2018/01/16	16	16.15	12	16.25	16.30	4	2,516	0.16%
2018/01/15	5	16.03	21	16.44	16.15	-16	2,539	-0.63%
2018/01/12	0	0.00	1	16.65	16.60	-1	2,506	-0.04%
2018/01/11	66	17.16	7	17.10	16.85	59	2,488	2.37%
2018/01/10	3	16.47	5	16.49	16.40	-2	2,340	-0.09%
2018/01/09	5	16.30	6	16.56	16.30	-1	2,340	-0.04%
2018/01/08	57	16.50	1	16.45	16.45	56	2,426	2.31%
2018/01/05	21	16.29	4	16.40	16.30	17	2,389	0.71%
2018/01/04	0	0.00	194	15.99	15.95	-194	2,322	-8.35%	大賣/鉅額交易
2018/01/03	0	0.00	1	16.05	16.10	-1	2,320	-0.04%
2018/01/02	88	16.24	2	16.28	16.20	86	2,311	3.72%