毅嘉 (2402)-新光-桃園券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.50
漲跌
▲0.30
漲幅
+0.90%
成交量
3,608張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	4.2	33.63	1	33.70	33.50	3.2	4,872	0.06%
2024/04/30	3	33.30	12	33.03	33.20	-9	4,852	-0.19%
2024/04/29	8	32.36	0	0.00	32.40	8	4,831	0.17%
2024/04/26	0	32.38	1	32.10	32.10	-1	4,827	-0.02%
2024/04/25	3	32.15	3	32.22	32.10	0	4,830	0.00%
2024/04/24	2	32.13	0	0.00	32.10	2	4,832	0.04%
2024/04/23	4	31.84	1.3	31.90	31.90	2.7	4,825	0.06%
2024/04/22	4.5	32.56	3	32.57	31.85	1.5	4,827	0.03%
2024/04/19	5.2	33.05	3	33.10	32.90	2.2	4,760	0.05%
2024/04/18	1.3	33.91	0	0.00	33.80	1.3	4,644	0.03%
2024/04/17	1	34.00	7	33.90	33.70	-6	4,647	-0.13%
2024/04/16	9.1	33.93	10	34.05	33.90	-0.9	4,692	-0.02%
2024/04/15	2.1	35.44	2	35.15	34.85	0.1	4,585	0.00%
2024/04/12	1.1	35.40	2	35.28	35.05	-0.9	4,552	-0.02%
2024/04/11	4.2	34.87	1	34.85	34.80	3.2	4,591	0.07%
2024/04/10	8.1	35.31	0	0.00	35.00	8.1	4,600	0.18%
2024/04/09	39	36.44	38	36.37	35.45	1	4,557	0.02%
2024/04/08	5	36.21	5	36.30	36.35	0	4,245	0.00%
2024/04/03	11.8	35.82	11	36.07	35.65	0.8	4,116	0.02%
2024/04/02	12	35.74	8	35.74	35.60	4	4,039	0.10%
2024/04/01	11.1	35.83	15	36.13	35.95	-3.9	3,891	-0.10%
2024/03/29	3	35.02	3	35.07	35.15	0	4,142	0.00%
2024/03/28	0	0.00	2	34.78	34.95	-2	4,241	-0.05%
2024/03/27	3	33.30	0	0.00	33.60	3	4,325	0.07%
2024/03/26	7.2	33.69	0	0.00	33.40	7.2	4,336	0.17%
2024/03/25	0	34.35	0	0.00	34.20	0	4,338	0.00%
2024/03/22	0	33.95	0	0.00	34.10	0	4,448	0.00%
2024/03/21	0	33.93	0	0.00	33.90	0	4,570	0.00%
2024/03/20	0	0.00	6	33.55	33.90	-6	4,734	-0.13%
2024/03/19	3	33.35	0.2	33.45	33.30	2.8	5,103	0.05%
2024/03/15	0	33.60	0	0.00	33.30	0	6,059	0.00%
2024/03/14	1	33.50	6	33.52	33.50	-5	6,620	-0.08%
2024/03/13	6	34.02	1	33.90	33.80	5	6,707	0.07%
2024/03/12	6	34.47	0	0.00	34.50	6	6,883	0.09%
2024/03/11	0	0.00	2	33.80	33.70	-2	7,008	-0.03%
2024/03/08	2	33.75	4	33.55	33.70	-2	7,041	-0.03%
2024/03/07	15	34.61	5	34.50	34.25	10	7,065	0.14%
2024/03/06	4	35.06	15	35.26	34.85	-11	7,354	-0.15%
2024/03/05	15	35.16	4	35.20	35.10	11	7,446	0.15%
2024/03/04	4	35.16	10	35.30	35.40	-6	7,491	-0.08%
2024/03/01	5	34.33	1.1	34.31	34.10	3.9	7,620	0.05%
2024/02/29	5	34.81	0	0.00	34.65	5	7,631	0.07%
2024/02/27	9.1	35.12	8	35.64	35.10	1.1	7,625	0.01%
2024/02/26	2	35.00	0	0.00	35.45	2	7,508	0.03%
2024/02/23	1	34.65	4	34.71	34.60	-3	7,567	-0.04%
2024/02/22	6	35.71	11	35.47	35.30	-5	7,786	-0.06%
2024/02/21	3	35.47	3	35.45	35.10	0	8,184	0.00%
2024/02/20	4	35.89	20	35.80	35.30	-16	8,822	-0.18%
2024/02/19	21	36.55	6	35.90	35.65	15	9,151	0.16%
2024/02/16	11	35.69	14	35.46	35.80	-3	9,285	-0.03%
2024/02/15	1	34.60	3	34.48	34.50	-2	9,842	-0.02%
2024/02/05	0	0.00	1	34.25	34.00	-1	10,386	-0.01%
2024/02/02	2	34.40	18	34.90	34.40	-16	10,466	-0.15%
2024/01/30	2	34.58	0	34.85	34.30	2	10,438	0.02%
2024/01/29	1	34.55	4	34.49	34.60	-3	10,443	-0.03%
2024/01/26	3	33.50	0	0.00	33.45	3	10,454	0.03%
2024/01/24	0	0.00	3	34.50	34.20	-3	10,554	-0.03%
2024/01/23	4	34.29	0	0.00	34.25	4	10,619	0.04%
2024/01/22	0	0.00	10	33.99	34.05	-10	10,641	-0.09%
2024/01/19	1	33.25	2	33.60	33.60	-1	10,699	-0.01%
2024/01/18	9	33.03	9	33.42	32.85	0	10,777	0.00%
2024/01/17	8	33.57	0	0.00	33.20	8	10,847	0.07%
2024/01/16	9	34.14	0	0.00	33.95	9	10,913	0.08%
2024/01/15	3	33.40	0	0.00	33.95	3	11,261	0.03%
2024/01/11	0	0.00	1	34.00	33.90	-1	11,418	-0.01%
2024/01/10	2	33.78	8	33.70	34.00	-6	11,567	-0.05%
2024/01/09	15	34.51	20	34.49	34.20	-5	11,610	-0.04%
2024/01/08	5	35.50	0	0.00	35.05	5	11,579	0.04%
2024/01/05	8	35.55	19	35.90	35.45	-11	11,684	-0.09%
2024/01/04	8	35.91	4	35.53	35.30	4	11,679	0.03%
2024/01/03	1	35.50	1	35.90	35.35	0	11,787	0.00%
2024/01/02	1	35.70	1.1	35.89	35.70	-0.1	11,826	0.00%
2023/12/29	4	35.74	12	35.78	35.70	-8	11,860	-0.07%
2023/12/27	10	35.98	8	36.10	35.95	2	12,140	0.02%
2023/12/26	36	36.48	25	37.30	36.30	11	12,336	0.09%
2023/12/25	14	36.33	14.1	36.86	36.25	-0.1	12,057	0.00%
2023/12/22	9	35.48	19	36.28	35.70	-10	11,921	-0.08%
2023/12/21	6	34.77	6	34.73	34.75	0	11,818	0.00%
2023/12/20	1	35.20	4	35.30	35.20	-3	11,894	-0.03%
2023/12/19	22	35.45	54	35.65	35.05	-32	11,985	-0.27%
2023/12/18	9	36.54	12	37.06	36.40	-3	11,987	-0.03%
2023/12/15	65.1	36.82	47	36.68	36.60	18.1	12,010	0.15%
2023/12/14	55	37.22	57.1	37.28	37.40	-2.1	12,048	-0.02%
2023/12/13	73	36.77	49	36.30	36.20	24	11,857	0.20%
2023/12/12	69	37.66	32	37.66	37.25	37	11,840	0.31%
2023/12/11	62	37.29	58	37.54	36.80	4	11,383	0.04%
2023/12/08	30	36.14	6	36.38	35.85	24	11,044	0.22%
2023/12/07	6	36.34	7	36.34	35.70	-1	11,208	-0.01%
2023/12/06	0	0.00	20.1	36.19	36.25	-20.1	11,327	-0.18%
2023/12/05	4	35.00	9	35.03	34.85	-5	11,773	-0.04%
2023/12/04	6	35.70	2	35.78	35.30	4	12,046	0.03%
2023/12/01	23	36.52	20	36.49	36.45	3	12,302	0.02%
2023/11/30	11	35.24	21	35.26	35.85	-10	12,638	-0.08%
2023/11/29	4	36.18	17	35.84	35.60	-13	14,290	-0.09%
2023/11/28	10	35.95	12	35.90	36.10	-2	16,522	-0.01%
2023/11/27	9	34.83	15	35.18	34.55	-6	18,845	-0.03%
2023/11/24	6	35.42	2	35.38	35.40	4	19,804	0.02%
2023/11/22	0	36.45	10	36.15	36.15	-10	20,293	-0.05%
2023/11/21	6	36.60	56	36.55	36.35	-50	20,368	-0.25%
2023/11/20	26	36.40	13.1	36.50	36.60	13	20,319	0.06%
2023/11/17	69.1	36.05	112	36.04	36.00	-42.9	20,059	-0.21%	大賣/
2023/11/16	120.2	34.68	96	34.68	34.70	24.2	19,517	0.12%	大買/
2023/11/15	77	34.42	16	34.90	33.95	61	19,319	0.32%
2023/11/14	92	34.47	50	34.82	34.50	42	19,673	0.21%
2023/11/13	23	34.94	32	34.98	35.45	-9	19,395	-0.05%
2023/11/10	9	32.14	7	32.29	32.50	2	19,237	0.01%
2023/11/09	6	32.40	6	32.45	32.40	0	19,308	0.00%
2023/11/08	3	32.87	1.1	32.76	32.75	2	19,454	0.01%
2023/11/07	0	0.00	1	32.85	32.95	-1	19,741	-0.01%
2023/11/06	0	0.00	1	33.20	33.25	-1	20,021	0.00%
2023/11/03	1	32.90	0	0.00	32.80	1	20,326	0.00%
2023/11/02	2	32.68	19	32.97	32.85	-17	20,519	-0.08%
2023/11/01	6	32.43	29	32.79	32.55	-23	20,707	-0.11%
2023/10/31	10	33.62	3	34.12	32.60	7	20,984	0.03%
2023/10/30	12	33.88	21	33.99	34.00	-9	21,817	-0.04%
2023/10/27	15	33.94	10	34.03	33.85	5	22,135	0.02%
2023/10/26	10	34.64	3	34.80	34.00	7	22,498	0.03%
2023/10/25	6.1	35.65	5	35.67	35.40	1.1	22,754	0.00%
2023/10/24	2	35.43	3	35.32	35.50	-1	22,794	0.00%
2023/10/23	57.1	35.37	62	35.64	34.95	-4.9	22,825	-0.02%
2023/10/20	25.1	34.27	25	34.46	34.55	0.1	22,581	0.00%
2023/10/19	10	34.92	9	34.78	34.95	1	22,606	0.00%
2023/10/18	10.1	35.10	3	35.22	35.15	7.1	22,640	0.03%
2023/10/17	20.1	36.50	19.2	36.35	35.95	0.9	22,734	0.00%
2023/10/16	6.1	36.57	31.9	36.54	36.45	-25.8	22,783	-0.11%
2023/10/13	26.1	37.36	23	37.80	37.10	3.1	23,006	0.01%
2023/10/12	9	37.72	15	37.81	37.90	-6	23,212	-0.03%
2023/10/11	15	38.21	68	38.19	37.40	-53	23,273	-0.23%
2023/10/06	16.1	38.83	42	38.94	38.50	-26	23,294	-0.11%
2023/10/05	17.1	39.42	21	39.47	39.20	-4	23,358	-0.02%
2023/10/04	24	39.29	2.3	39.38	39.20	21.7	23,520	0.09%
2023/10/03	69	41.27	74	40.26	39.95	-5	23,585	-0.02%
2023/10/02	75	41.30	31.2	41.06	41.10	43.9	23,642	0.19%
2023/09/28	28.1	40.57	8	40.78	40.25	20.1	23,908	0.08%
2023/09/27	9.1	39.20	8	39.23	39.60	1.1	25,294	0.00%
2023/09/26	18	39.50	104	40.25	39.10	-86	25,951	-0.33%	大賣/
2023/09/25	114.1	40.00	2	40.15	40.10	112.1	26,339	0.43%	大買/鉅額交易
2023/09/22	14	38.73	11	38.96	39.05	3	26,473	0.01%
2023/09/21	8	38.81	18	38.64	38.70	-10	26,444	-0.04%
2023/09/20	4	39.96	4	40.05	39.40	0	26,393	0.00%
2023/09/19	35.1	40.75	42	40.64	40.25	-6.9	26,360	-0.03%
2023/09/18	44	41.40	44.1	41.66	41.00	-0.1	26,212	0.00%
2023/09/15	31.1	42.03	50.3	42.15	42.25	-19.3	26,097	-0.07%
2023/09/14	27	42.35	31	42.25	41.65	-4	25,945	-0.02%
2023/09/13	64	41.75	26	41.69	41.70	38	25,774	0.15%
2023/09/12	59	42.25	43	41.97	41.70	16	25,605	0.06%
2023/09/11	29	42.68	277	42.06	41.85	-248	25,420	-0.98%	大賣/鉅額交易
2023/09/08	251	45.24	53	44.41	43.75	198	25,207	0.79%	大買/鉅額交易
2023/09/07	35	44.95	89.3	45.01	44.30	-54.3	24,701	-0.22%
2023/09/06	73.2	45.59	49.1	45.96	45.30	24.1	24,540	0.10%
2023/09/05	73.3	46.35	46	46.35	45.70	27.3	24,342	0.11%
2023/09/04	262.7	47.01	182.4	46.45	47.20	80.4	23,895	0.34%	大買/大賣/
2023/09/01	277.4	47.66	362.9	47.43	47.45	-85.5	22,551	-0.38%	大買/大賣/
2023/08/31	482.8	45.05	465.7	45.36	46.95	17.1	21,357	0.08%	大買/大賣/
2023/08/30	288.2	41.54	309.8	41.97	42.70	-21.6	19,004	-0.11%	大買/大賣/
2023/08/29	23	38.83	26.1	38.94	38.85	-3.1	18,203	-0.02%
2023/08/28	36	37.76	11	37.79	37.70	25	17,945	0.14%
2023/08/25	34	38.13	18.2	38.23	38.50	15.8	17,853	0.09%
2023/08/24	19.3	37.57	236	37.83	37.85	-216.7	17,823	-1.22%	大賣/鉅額交易
2023/08/23	211	38.17	33	37.64	37.50	178	17,765	1.00%	大買/鉅額交易
2023/08/22	14.5	37.01	61	36.89	36.80	-46.5	17,699	-0.26%
2023/08/21	36	37.39	7	37.36	36.85	29	17,862	0.16%
2023/08/18	187	39.14	51.3	38.93	37.60	135.7	18,033	0.75%	大買/鉅額交易
2023/08/17	45.5	38.55	27.2	38.40	39.15	18.3	17,727	0.10%
2023/08/16	34	37.50	47.1	37.54	38.20	-13.1	17,444	-0.07%
2023/08/15	6	36.96	121	36.96	36.90	-115	17,176	-0.67%	大賣/鉅額交易
2023/08/14	71	35.92	59	35.88	35.65	12	17,247	0.07%
2023/08/11	17	36.64	72	37.19	36.90	-55	17,764	-0.31%
2023/08/10	51	36.49	22	36.31	35.95	29	17,667	0.16%
2023/08/09	31	37.74	83	37.53	37.50	-52	17,490	-0.30%
2023/08/08	52	37.23	101	37.30	36.50	-49	17,362	-0.28%	大賣/
2023/08/07	30	36.97	22	36.97	37.40	8	17,270	0.05%
2023/08/04	50	35.99	43.1	36.28	37.30	7	17,126	0.04%
2023/08/02	168	37.60	113	37.25	36.35	55	17,159	0.32%	大買/大賣/
2023/08/01	76.1	36.61	58	36.68	36.55	18.1	16,528	0.11%
2023/07/31	31.1	36.67	82.1	36.77	35.35	-51.1	16,231	-0.31%
2023/07/28	101	36.39	43.1	36.10	36.70	57.9	15,898	0.36%	大買/
2023/07/27	17	35.21	10.2	35.35	35.25	6.8	15,663	0.04%
2023/07/26	13	34.66	4	34.91	34.20	9	15,724	0.06%
2023/07/25	7	35.26	4	34.99	35.10	3	16,067	0.02%
2023/07/24	4	34.53	2	34.70	34.55	2	16,068	0.01%
2023/07/21	70	34.70	54	34.82	35.05	16	16,015	0.10%
2023/07/20	31	34.45	28	34.53	35.40	3	16,035	0.02%
2023/07/19	15	33.35	32	33.37	33.05	-17	15,884	-0.11%
2023/07/18	99	35.91	39	35.46	34.25	60	15,900	0.38%
2023/07/17	79	35.38	13.4	35.82	35.35	65.6	15,865	0.41%
2023/07/14	21	34.74	10	34.77	34.85	11	15,878	0.07%
2023/07/13	9	35.11	14	34.79	34.10	-5	15,907	-0.03%
2023/07/12	9	34.74	64	34.97	34.50	-55	15,963	-0.34%
2023/07/11	66.5	35.24	11	34.92	35.00	55.5	16,501	0.34%
2023/07/10	20	35.39	6	35.04	35.00	14	16,893	0.08%
2023/07/07	17	34.97	17	35.21	35.05	0	16,944	0.00%
2023/07/06	35	36.41	44	36.40	35.75	-9	16,811	-0.05%
2023/07/05	102	36.59	293.1	36.70	37.45	-191.1	16,687	-1.15%	大買/大賣/鉅額交易
2023/07/04	257.1	35.28	111.6	36.00	36.75	145.5	15,281	0.95%	大買/大賣/鉅額交易
2023/07/03	345.3	33.83	532.3	33.51	33.45	-187	14,893	-1.26%	大買/大賣/鉅額交易
2023/06/30	232	32.61	28	32.22	32.70	204	14,563	1.40%	大買/鉅額交易
2023/06/29	2	31.50	47	31.03	31.65	-45	14,446	-0.31%
2023/06/28	76	30.68	6	30.80	30.65	70	14,547	0.48%
2023/06/27	12	30.38	43.1	31.07	30.55	-31.1	14,836	-0.21%
2023/06/26	14	31.19	10	31.00	31.00	4	15,116	0.03%
2023/06/21	6	31.54	11	31.59	31.65	-5	16,214	-0.03%
2023/06/20	10	31.16	4	31.28	31.50	6	18,262	0.03%
2023/06/19	6	31.28	19	31.48	31.20	-13	19,040	-0.07%
2023/06/16	16	31.16	5	31.25	31.05	11	19,681	0.06%
2023/06/15	11	31.17	17	31.14	31.35	-6	19,785	-0.03%
2023/06/14	49	31.09	32	31.18	31.00	17	19,886	0.09%
2023/06/13	5	31.10	30	31.03	30.95	-25	20,017	-0.12%
2023/06/12	92.3	31.42	32	31.25	30.85	60.3	20,322	0.30%
2023/06/09	29	30.99	46	31.08	31.60	-17	20,295	-0.08%
2023/06/08	25	31.18	31.1	31.38	31.05	-6.1	20,356	-0.03%
2023/06/07	100	31.53	94	31.39	31.15	6	20,440	0.03%
2023/06/06	173	33.34	129.8	32.59	31.95	43.3	20,090	0.22%	大買/大賣/
2023/06/05	2	35.00	7.1	34.88	35.50	-5.1	18,963	-0.03%
2023/06/02	8	31.33	18.3	32.23	32.30	-10.3	18,786	-0.05%
2023/06/01	3	29.25	2	29.13	29.40	1	18,659	0.01%
2023/05/31	27	28.93	21	29.15	28.90	6	18,575	0.03%
2023/05/30	16	28.90	13.2	28.80	28.85	2.8	18,482	0.02%
2023/05/29	8	28.57	12	28.29	28.70	-4	18,362	-0.02%
2023/05/26	16.3	27.92	22	27.82	27.65	-5.8	18,216	-0.03%
2023/05/25	68	28.66	13	28.33	28.20	55	18,100	0.30%
2023/05/24	19.1	29.47	39	29.45	29.45	-20	17,831	-0.11%
2023/05/23	26	28.70	38.2	28.89	28.95	-12.2	17,510	-0.07%
2023/05/22	15	28.11	19	28.02	28.15	-4	17,279	-0.02%
2023/05/19	16	27.43	16	27.42	27.20	0	17,177	0.00%
2023/05/18	33.1	27.76	57	27.73	27.50	-24	17,031	-0.14%
2023/05/17	109.1	29.04	89	29.28	27.95	20.1	16,818	0.12%	大買/
2023/05/16	40	29.08	46	29.09	28.65	-6	16,128	-0.04%
2023/05/15	45.8	28.75	24	28.73	28.25	21.8	15,914	0.14%
2023/05/12	12.2	28.62	39.5	28.56	28.90	-27.3	15,819	-0.17%
2023/05/11	20.5	27.68	45	27.70	27.60	-24.5	15,633	-0.16%
2023/05/10	8	28.50	20	28.13	28.70	-12	15,490	-0.08%
2023/05/09	34	28.91	123	29.11	28.30	-89	15,422	-0.58%	大賣/
2023/05/08	21	28.78	32	28.73	29.05	-11	15,075	-0.07%
2023/05/05	2	27.33	7	27.54	27.55	-5	14,817	-0.03%
2023/05/04	24	27.37	10	27.35	27.30	14	14,790	0.09%
2023/05/03	29	27.64	22	27.73	27.80	7	14,691	0.05%
2023/05/02	66	28.70	60	28.27	27.90	6	14,583	0.04%
2023/04/28	201	29.33	88	28.92	28.35	113	14,402	0.78%	大買/鉅額交易
2023/04/27	4	28.06	4	28.14	28.35	0	13,940	0.00%
2023/04/26	12	27.25	20	27.49	27.45	-8	13,822	-0.06%
2023/04/25	23	27.72	12	27.90	27.50	11	13,773	0.08%
2023/04/24	20	28.09	29.5	27.82	28.20	-9.5	13,620	-0.07%
2023/04/21	19.5	27.19	13	27.37	27.15	6.5	13,523	0.05%
2023/04/20	31.4	28.91	300.1	29.77	28.05	-268.7	13,359	-2.01%	大賣/鉅額交易
2023/04/19	288.5	28.91	32.5	28.73	29.15	256	13,065	1.96%	大買/鉅額交易
2023/04/18	26.5	27.99	28	27.69	27.55	-1.5	12,729	-0.01%
2023/04/17	58.5	27.83	27	27.87	27.80	31.5	12,594	0.25%
2023/04/14	99	29.59	58	29.77	28.45	41	12,356	0.33%
2023/04/13	31	28.53	42.2	28.86	28.45	-11.2	11,708	-0.10%
2023/04/12	13	27.72	21	27.62	27.90	-8	11,113	-0.07%
2023/04/11	17.5	27.18	36	27.03	27.30	-18.5	10,935	-0.17%
2023/04/10	65	27.96	63	27.56	27.60	2	10,778	0.02%
2023/04/07	29.2	26.83	14	26.63	26.75	15.2	10,380	0.15%
2023/04/06	115	27.34	81.5	27.13	27.25	33.5	10,281	0.33%	大買/
2023/03/31	19	26.56	3	26.65	26.65	16	9,952	0.16%
2023/03/30	9.5	26.51	5	26.59	26.80	4.5	9,795	0.05%
2023/03/29	7	26.47	3	26.63	26.35	4	9,680	0.04%
2023/03/28	18.1	26.42	30	26.32	26.30	-11.9	9,525	-0.12%
2023/03/27	26.1	27.63	67	27.71	27.35	-40.9	9,203	-0.44%
2023/03/24	123	28.13	162	28.02	28.00	-39	8,878	-0.44%	大買/大賣/
2023/03/23	298.2	27.38	248	27.52	27.55	50.2	7,866	0.64%	大買/大賣/
2023/03/22	60	25.65	34	26.11	26.75	26	5,732	0.45%
2023/03/21	34	23.62	41	23.94	24.35	-7	4,907	-0.14%
2023/03/20	1	22.15	1	21.95	22.15	0	4,181	0.00%
2023/03/17	52	21.60	52	21.71	21.55	0	4,058	0.00%
2023/03/16	22	21.96	12	21.86	21.70	10	3,922	0.25%
2023/03/15	56	22.01	16.2	22.09	21.90	39.8	3,765	1.06%
2023/03/14	63	20.43	63	20.64	20.70	0	3,442	0.00%
2023/03/13	7	20.69	21	20.45	20.50	-14	3,491	-0.40%
2023/03/10	16.2	20.96	20.1	21.10	21.00	-3.9	3,717	-0.10%
2023/03/09	0	19.95	0	0.00	20.15	0	3,635	0.00%
2023/03/08	9	19.90	1	19.65	19.85	8	3,570	0.22%
2023/03/07	0	0.00	1	19.70	19.80	-1	3,585	-0.03%
2023/03/06	0	19.65	1	19.80	19.80	-1	3,550	-0.03%
2023/03/03	1	19.20	10	19.15	19.25	-9	3,533	-0.25%
2023/03/02	14.1	19.01	0	0.00	19.00	14.1	3,546	0.40%
2023/03/01	4	19.25	3	19.45	19.45	1	3,520	0.03%
2023/02/23	0	19.10	0	0.00	19.05	0	3,634	0.00%
2023/02/22	0	0.00	2	18.95	18.85	-2	3,662	-0.05%
2023/02/21	0	0.00	2	19.20	19.20	-2	3,674	-0.05%
2023/02/20	0	0.00	2	19.20	19.25	-2	3,722	-0.05%
2023/02/15	5	18.82	3	18.95	18.70	2	3,843	0.05%
2023/02/13	1	18.60	1	18.85	18.85	0	3,896	0.00%
2023/02/10	4	18.90	4	18.75	18.60	0	4,006	0.00%
2023/02/09	3	18.60	0	0.00	18.55	3	4,083	0.07%
2023/02/08	2	18.85	0	0.00	18.75	2	4,262	0.05%
2023/02/07	0	18.90	0	0.00	18.85	0	4,447	0.00%
2023/02/06	0	0.00	2	18.75	18.70	-2	4,726	-0.04%
2023/02/03	0	18.55	10	18.80	18.50	-10	4,902	-0.20%
2023/02/02	0	0.00	10	18.40	18.50	-10	4,906	-0.20%
2023/01/31	1	17.95	0	0.00	18.00	1	4,956	0.02%
2023/01/13	4	17.90	4	17.80	17.60	0	5,213	0.00%
2023/01/12	0	17.90	3	17.95	17.60	-3	5,392	-0.06%
2023/01/09	3	17.75	0	17.75	17.75	3	5,558	0.05%
2023/01/03	1	17.85	11	17.61	17.90	-10	5,710	-0.18%
2022/12/29	0	18.20	2	18.20	18.35	-2	5,747	-0.03%
2022/12/28	1	18.20	1	18.10	18.15	0	5,802	0.00%
2022/12/27	3	18.45	0	0.00	18.45	3	5,914	0.05%
2022/12/26	4	18.55	5	18.46	18.50	-1	5,908	-0.02%
2022/12/23	11	17.76	0	0.00	17.90	11	5,876	0.19%
2022/12/21	0	0.00	1	17.90	17.85	-1	5,918	-0.02%
2022/12/19	11	18.38	4	18.38	18.30	7	5,925	0.12%
2022/12/16	15	19.02	3	18.90	18.90	12	5,886	0.20%
2022/12/15	7	19.64	8	19.53	19.55	-1	5,836	-0.02%
2022/12/13	0	0.00	11	19.35	18.90	-11	5,729	-0.19%
2022/12/12	7	18.85	0	0.00	19.05	7	5,746	0.12%
2022/12/08	0	0.00	5	19.30	19.40	-5	5,866	-0.09%
2022/12/07	6	18.96	5	18.97	19.10	1	6,200	0.02%
2022/12/06	1	19.05	3	19.45	19.05	-2	6,314	-0.03%
2022/12/05	8	19.55	52	19.39	19.20	-44	6,362	-0.69%
2022/12/02	77	19.92	30	19.72	19.85	47	6,552	0.72%
2022/12/01	29	18.98	32	18.87	19.05	-3	6,514	-0.05%
2022/11/29	1	17.70	0	0.00	18.10	1	6,396	0.02%
2022/11/28	0	0.00	1	17.95	17.85	-1	6,334	-0.02%
2022/11/25	3	18.30	16	18.27	18.10	-13	6,304	-0.21%
2022/11/23	12	17.88	5	17.90	17.75	7	6,138	0.11%
2022/11/22	6	17.99	2	18.03	17.95	4	6,105	0.07%
2022/11/21	12	18.32	11	18.39	18.35	1	6,049	0.02%
2022/11/18	6	17.77	10	17.80	17.60	-4	5,927	-0.07%
2022/11/17	1	18.05	0	0.00	17.95	1	5,887	0.02%
2022/11/16	17	18.05	1	17.75	17.75	16	5,843	0.27%
2022/11/15	0	0.00	11	18.30	18.30	-11	5,767	-0.19%
2022/11/14	0	0.00	2	18.63	18.45	-2	5,722	-0.03%
2022/11/11	11	19.15	0	0.00	18.55	11	5,684	0.19%
2022/11/10	10	19.05	10	18.85	18.75	0	5,613	0.00%
2022/11/09	6	19.13	9	18.98	19.00	-3	5,579	-0.05%
2022/11/08	7	18.95	6	18.85	19.00	1	5,488	0.02%
2022/11/07	5	19.32	4	19.18	19.10	1	5,360	0.02%
2022/11/04	8	19.08	6	19.09	19.30	2	5,225	0.04%
2022/11/03	8	18.90	26	18.79	18.80	-18	5,022	-0.36%
2022/11/02	33	18.67	74	18.81	18.80	-41	4,812	-0.85%
2022/11/01	34	18.44	26.1	18.28	18.70	7.9	4,474	0.18%
2022/10/31	0	0.00	2	17.80	17.85	-2	4,282	-0.05%
2022/10/27	0	0.00	1	17.55	17.90	-1	4,207	-0.02%
2022/10/26	8	17.08	5	17.14	16.95	3	4,138	0.07%
2022/10/25	3	17.65	3	17.80	17.60	0	4,058	0.00%
2022/10/24	15	17.90	11	17.74	17.80	4	4,007	0.10%
2022/10/21	4	17.64	4	17.00	17.00	0	3,889	0.00%
2022/10/20	26	17.65	18	17.79	17.50	8	3,828	0.21%
2022/10/19	1	17.90	0	0.00	17.45	1	3,618	0.03%
2022/10/18	20	17.99	4	17.70	17.70	16	3,549	0.45%
2022/10/17	22	17.98	5	17.99	18.20	17	3,478	0.49%
2022/10/14	28	17.90	58	17.86	18.00	-30	3,377	-0.89%
2022/10/13	0	0.00	11	17.47	16.75	-11	3,314	-0.33%
2022/10/12	12	17.84	8	17.91	18.15	4	3,232	0.12%
2022/10/11	1	17.50	0	0.00	17.60	1	3,191	0.03%
2022/10/07	0	0.00	8	17.93	17.95	-8	3,163	-0.25%
2022/10/06	8	17.86	2	17.85	17.95	6	3,127	0.19%
2022/10/05	5	17.88	2	18.30	17.65	3	3,084	0.10%
2022/10/04	12	17.93	6	18.06	17.95	6	3,012	0.20%
2022/10/03	0	0.00	0	16.60	17.00	0	2,868	0.00%
2022/09/30	2	16.45	30	16.45	16.70	-28	2,856	-0.98%
2022/09/29	26	16.81	0	0.00	16.80	26	2,836	0.92%
2022/09/28	3	16.40	0	0.00	16.40	3	2,791	0.11%
2022/09/27	3	16.50	30	16.76	16.95	-27	2,767	-0.98%
2022/09/23	28	17.13	0	0.00	17.00	28	2,701	1.04%
2022/09/22	10	17.05	11	17.24	17.35	-1	2,681	-0.04%
2022/09/20	4	17.39	6	17.30	17.25	-2	2,612	-0.08%
2022/09/19	0	0.00	5	17.15	16.80	-5	2,547	-0.20%
2022/09/16	8	17.74	19	17.41	17.30	-11	2,490	-0.44%
2022/09/15	1	18.20	4	17.93	17.85	-3	2,403	-0.12%
2022/09/14	241	18.36	228	18.55	18.20	13	2,290	0.57%	大買/大賣/
2022/09/13	44	17.80	15	18.19	17.95	29	1,901	1.52%
2022/09/12	16	18.12	11	18.02	17.85	5	1,695	0.29%
2022/09/08	91	17.98	83	17.75	18.00	8	1,559	0.51%
2022/09/07	147	17.21	140	17.14	17.90	7	1,181	0.59%	大買/大賣/
2022/09/06	8	16.41	5	16.47	16.75	3	709	0.42%
2022/08/29	0.1	15.30	0	0.00	15.30	0.1	506	0.01%
2022/08/26	0	0.00	1	15.70	15.70	-1	502	-0.20%
2022/08/18	1	15.50	30	15.51	15.70	-29	472	-6.14%
2022/08/17	50	15.55	20	15.63	15.60	30	454	6.60%
2022/07/29	0	0.00	5	14.60	14.40	-5	366	-1.36%
2022/07/28	5	14.90	0	0.00	14.90	5	362	1.38%
2022/07/25	0	0.00	1	14.70	14.75	-1	348	-0.29%
2022/07/19	1	14.75	0	0.00	14.80	1	362	0.28%
2022/07/12	0	15.00	0	0.00	13.90	0	371	0.01%
2022/07/01	0.1	14.40	0	0.00	13.90	0.1	396	0.03%
2022/06/20	1.1	14.76	11	14.85	14.65	-9.9	382	-2.58%
2022/06/16	0.1	15.70	0	0.00	15.30	0.1	379	0.03%
2022/06/07	1	15.75	0	0.00	15.75	1	387	0.26%
2022/05/30	0	15.55	0	0.00	15.50	0	406	0.00%
2022/05/20	0	15.45	0	0.00	15.40	0	429	0.00%
2022/05/17	0	0.00	1	15.15	15.15	-1	452	-0.22%
2022/05/12	0.1	14.90	0	0.00	14.65	0.1	466	0.01%
2022/05/06	0	0.00	0	15.45	15.50	0	503	0.00%
2022/04/27	0.1	15.45	0	0.00	15.50	0.1	534	0.01%
2022/04/18	0	15.85	0	0.00	16.00	0	553	0.00%
2022/04/13	0	16.05	0	0.00	15.95	0	581	0.00%
2022/04/12	1	15.80	0	0.00	15.80	1	598	0.17%
2022/04/07	0	0.00	3	16.25	16.00	-3	635	-0.47%
2022/04/06	0	15.85	0	0.00	15.75	0	718	0.00%
2022/03/25	0.1	16.20	0	0.00	16.00	0.1	755	0.01%
2022/03/17	0	16.85	2	16.15	16.20	-2	800	-0.25%
2022/03/15	0	0.00	2	15.80	15.80	-2	823	-0.24%
2022/03/14	0	16.00	0	0.00	16.05	0	828	0.00%
2022/03/10	0	16.30	0	0.00	16.10	0	834	0.00%
2022/03/07	0	16.10	0	0.00	16.05	0	836	0.00%
2022/03/03	0	16.90	0	0.00	16.65	0	841	0.00%
2022/03/02	0	17.20	0	0.00	16.65	0	849	0.00%
2022/02/25	0	16.95	0	0.00	16.35	0	851	0.00%
2022/02/23	3	16.85	0	0.00	16.90	3	852	0.35%
2022/02/21	0	17.45	0	0.00	17.10	0	886	0.00%
2022/02/18	0	17.10	1	17.05	17.05	-1	908	-0.11%
2022/02/17	0	17.10	0	0.00	16.90	0	909	0.00%
2022/02/14	0	17.00	0	0.00	16.90	0	932	0.00%
2022/02/08	0	16.75	0	0.00	16.35	0	887	0.00%
2022/01/10	0	0.00	1	16.70	16.80	-1	890	-0.11%
2022/01/04	10	17.20	0	0.00	17.40	10	851	1.17%
2022/01/03	0	0.00	70	16.95	16.95	-70	823	-8.51%
2021/12/30	0	17.95	0	0.00	17.10	0	826	0.00%
2021/12/29	50	17.60	0	0.00	17.15	50	826	6.05%
2021/12/28	0	0.00	3	17.37	17.30	-3	731	-0.41%
2021/12/27	2	17.20	3	17.30	17.35	-1	738	-0.14%
2021/12/23	0	0.00	10	17.10	17.05	-10	730	-1.37%
2021/12/21	0	16.95	0	0.00	16.80	0	742	0.00%
2021/12/16	1	17.15	14	17.16	17.15	-13	744	-1.75%
2021/12/15	0	0.00	3	17.00	17.00	-3	733	-0.41%
2021/12/14	11	17.00	2	16.85	16.95	9	735	1.22%
2021/12/13	0	0.00	6	17.08	17.10	-6	723	-0.83%
2021/12/10	7	16.85	0	0.00	16.75	7	719	0.97%
2021/12/09	5	17.05	1	17.30	16.95	4	717	0.56%
2021/12/03	2	16.60	0	0.00	16.65	2	706	0.28%
2021/12/01	0	0.00	1	16.85	16.90	-1	717	-0.14%
2021/11/30	1	16.70	4	16.70	16.70	-3	715	-0.42%
2021/11/26	1	16.75	0	0.00	16.50	1	710	0.14%
2021/11/25	2	16.90	0	0.00	16.90	2	705	0.28%
2021/11/24	2	16.90	0	0.00	16.90	2	704	0.28%
2021/11/22	0	17.25	4	17.15	17.15	-4	707	-0.57%
2021/11/19	1	16.90	0	0.00	16.90	1	708	0.14%
2021/11/15	5	16.83	1	16.85	16.70	4	668	0.60%
2021/11/12	2	16.60	1	16.55	16.80	1	675	0.15%
2021/11/11	1	16.35	1	16.45	16.40	0	670	0.00%
2021/11/10	1	16.35	1	16.45	16.35	0	680	0.00%
2021/11/04	0	0.00	0	16.40	16.40	0	761	0.00%
2021/11/01	0	0.00	1	16.50	16.45	-1	944	-0.11%
2021/10/29	1	16.35	0	0.00	16.20	1	949	0.11%
2021/10/06	0	15.12	0	0.00	14.90	0	1,700	0.00%
2021/10/05	0.1	14.84	0	0.00	15.05	0.1	1,837	0.01%
2021/10/04	3	15.13	0	0.00	14.90	3	1,898	0.16%
2021/10/01	1	15.80	0	0.00	15.65	1	1,930	0.05%
2021/09/29	3	15.97	0	0.00	15.95	3	2,005	0.15%
2021/09/15	1	16.00	0	0.00	16.05	1	2,371	0.04%
2021/09/10	1	16.30	0	0.00	16.30	1	2,761	0.04%
2021/09/07	0.1	16.70	0	0.00	16.55	0.1	2,816	0.00%
2021/09/06	4	16.85	0	0.00	16.70	4	2,825	0.14%
2021/09/03	1	17.35	1	17.25	17.30	0	2,820	0.00%
2021/09/02	1	17.15	0	0.00	17.10	1	2,830	0.04%
2021/08/27	1	17.15	0	0.00	17.15	1	2,884	0.03%
2021/08/26	1	16.90	0	0.00	17.05	1	2,887	0.03%
2021/08/25	0	0.00	1	17.00	17.05	-1	2,905	-0.03%
2021/08/24	1	16.75	0	0.00	16.80	1	2,915	0.03%
2021/08/18	0	0.00	2	16.65	16.85	-2	2,938	-0.07%
2021/08/17	0	17.86	0	0.00	16.15	0	2,941	0.00%
2021/08/16	0	0.00	1	16.50	16.50	-1	2,939	-0.03%
2021/08/13	0	0.00	1	17.00	16.80	-1	2,937	-0.03%
2021/08/12	2	17.45	0	0.00	17.40	2	2,917	0.07%
2021/08/11	2	17.20	0	0.00	17.25	2	2,930	0.07%
2021/08/10	7	17.70	1	17.65	17.50	6	2,947	0.20%
2021/08/09	0	0.00	1	18.40	18.05	-1	2,958	-0.03%
2021/08/06	0	0.00	1	18.80	18.75	-1	2,951	-0.03%
2021/08/05	12	19.37	11	19.47	19.25	1	2,943	0.03%
2021/08/04	3	19.07	0	0.00	19.10	3	2,909	0.10%
2021/08/03	0	0.00	2	19.05	19.00	-2	2,956	-0.07%
2021/07/29	2	19.05	2	19.20	19.25	0	3,002	0.00%
2021/07/28	2	19.10	7	19.36	19.35	-5	3,018	-0.17%
2021/07/27	8	20.53	3	20.53	20.20	5	3,059	0.16%
2021/07/26	3	20.62	123	20.70	20.70	-120	3,114	-3.85%	大賣/鉅額交易
2021/07/23	10	20.35	10	20.10	20.10	0	3,404	0.00%
2021/07/22	10	19.75	39	19.69	20.10	-29	3,434	-0.84%
2021/07/21	28	19.17	0	0.00	19.15	28	3,477	0.81%
2021/07/20	1	19.85	2	19.95	19.90	-1	3,496	-0.03%
2021/07/19	0	0.00	5	20.10	20.35	-5	3,555	-0.14%
2021/07/16	15	20.20	1	20.20	20.10	14	3,887	0.36%
2021/07/15	1	20.20	0	0.00	20.35	1	3,961	0.03%
2021/07/14	111	20.15	4	19.94	20.45	107	4,053	2.64%	大買/鉅額交易
2021/07/13	53	20.72	53	21.06	19.95	0	4,109	0.00%
2021/07/12	3	20.20	19	19.94	20.30	-16	4,051	-0.39%
2021/07/09	11	19.82	6	19.98	19.55	5	3,959	0.13%
2021/07/08	1	19.80	7	19.75	19.85	-6	3,978	-0.15%
2021/07/07	1	19.20	3	19.20	19.20	-2	4,017	-0.05%
2021/07/05	17	19.78	203	19.91	19.95	-186	4,146	-4.49%	大賣/鉅額交易
2021/07/01	0	0.00	7	19.09	18.85	-7	4,254	-0.17%
2021/06/30	42	19.30	0	0.00	19.25	42	4,270	0.98%
2021/06/29	58	19.34	2	19.18	19.05	56	4,291	1.30%
2021/06/28	70	19.30	1	19.30	19.30	69	4,334	1.59%
2021/06/25	0	19.70	1	19.20	19.20	-1	4,372	-0.02%
2021/06/24	37	19.60	4	19.59	19.60	33	4,372	0.75%
2021/06/23	66	19.39	137	19.74	19.95	-71	4,363	-1.63%	大賣/
2021/06/22	81	19.56	6.2	19.63	19.10	74.8	4,258	1.76%
2021/06/21	7	18.84	2	19.10	19.55	5	4,263	0.12%
2021/06/18	5	18.65	12	18.44	18.90	-7	4,428	-0.16%
2021/06/17	10	18.20	0	0.00	18.30	10	4,760	0.21%
2021/06/03	2	17.60	5	17.65	17.60	-3	6,037	-0.05%
2021/06/02	5	17.35	0	0.00	17.40	5	6,045	0.08%
2021/06/01	0	0.00	12	17.75	17.75	-12	6,066	-0.20%
2021/05/20	0	16.10	0	0.00	15.65	0	6,345	0.00%
2021/05/19	0	0.00	20	16.00	16.00	-20	6,356	-0.31%
2021/05/18	22	15.75	5	15.15	15.80	17	6,355	0.27%
2021/05/17	0	0.00	8	14.88	14.45	-8	6,327	-0.13%
2021/05/12	2	16.50	0	0.00	15.75	2	6,264	0.03%
2021/05/11	7	17.36	2	17.75	17.05	5	6,198	0.08%
2021/05/10	3	18.25	5	18.20	18.20	-2	6,170	-0.03%
2021/05/07	1	18.30	0	0.00	18.60	1	6,169	0.02%
2021/05/06	5	18.10	0	0.00	17.80	5	6,212	0.08%
2021/05/05	2	18.03	5	18.25	18.00	-3	6,214	-0.05%
2021/05/04	5	18.20	22	18.35	18.10	-17	6,179	-0.28%
2021/05/03	10	19.63	12	20.27	19.05	-2	6,082	-0.03%
2021/04/29	40	21.45	28	21.13	20.50	12	5,987	0.20%
2021/04/28	16	21.02	1	20.85	21.00	15	5,612	0.27%
2021/04/27	6	20.77	22	20.80	21.00	-16	5,568	-0.29%
2021/04/26	0	0.00	19	20.59	20.40	-19	5,476	-0.35%
2021/04/23	0	0.00	16	20.56	20.70	-16	5,424	-0.29%
2021/04/22	149	22.28	173	22.28	21.00	-24	5,370	-0.45%	大買/大賣/
2021/04/21	0	0.00	6	20.90	21.10	-6	5,014	-0.12%
2021/04/20	4	20.84	5	20.87	20.60	-1	4,902	-0.02%
2021/04/19	1	20.71	5	20.53	20.55	-4	4,803	-0.08%
2021/04/16	0	0.00	19	20.42	20.20	-19	4,730	-0.40%
2021/04/14	2	18.98	0	0.00	19.10	2	4,701	0.04%
2021/04/13	0	20.85	8	20.20	19.55	-8	4,846	-0.17%
2021/04/12	4	20.61	5	20.54	20.25	-1	4,840	-0.02%
2021/04/09	6	19.93	1	19.95	19.95	5	4,755	0.11%
2021/04/08	6	20.10	15	20.22	20.00	-9	4,720	-0.19%
2021/04/07	8	19.91	46	19.82	20.15	-38	4,651	-0.82%
2021/04/06	0	19.20	8	19.23	19.20	-8	4,490	-0.18%
2021/04/01	4	18.85	0	0.00	19.15	4	4,467	0.09%
2021/03/31	6	18.85	0	0.00	18.85	6	4,447	0.13%
2021/03/30	20	19.07	0	0.00	19.05	20	4,514	0.44%
2021/03/29	23	19.10	10	19.15	19.00	13	4,471	0.29%
2021/03/26	1	19.05	1	18.95	19.05	0	4,443	0.00%
2021/03/25	13	18.92	0	0.00	18.90	13	4,401	0.30%
2021/03/24	19	19.17	0	0.00	19.15	19	4,309	0.44%
2021/03/23	59	20.32	26	19.98	19.45	33	4,205	0.78%
2021/03/22	29	21.09	66	20.92	20.75	-37	3,963	-0.93%
2021/03/19	197	20.29	134	20.27	21.15	63	3,608	1.75%	大買/大賣/
2021/03/18	1	19.30	0	0.00	19.25	1	3,134	0.03%
2021/03/17	10	19.55	16	19.14	19.55	-6	3,085	-0.19%
2021/03/16	2	18.75	23	18.66	18.65	-21	2,891	-0.73%
2021/03/15	3	19.05	3	19.00	19.05	0	2,842	0.00%
2021/03/12	227.2	19.26	151	19.21	18.95	76.2	2,795	2.72%	大買/大賣/
2021/03/08	1	17.65	1	17.80	17.55	0	2,565	0.00%
2021/03/05	0	0.00	1	17.85	17.70	-1	2,574	-0.04%
2021/03/04	0	0.00	2	17.85	17.95	-2	2,557	-0.08%
2021/03/03	0	17.75	0	0.00	17.80	0	2,530	0.00%
2021/03/02	0	17.80	0	0.00	17.40	0	2,576	0.00%
2021/02/26	5	17.67	4	17.68	17.75	1	2,583	0.04%
2021/02/25	12	18.19	5	17.90	17.75	7	2,587	0.27%
2021/02/24	0	0.00	1	17.55	17.55	-1	2,450	-0.04%
2021/02/23	2	18.00	0.1	17.80	17.90	1.9	2,465	0.08%
2021/02/22	2	17.75	1	17.75	17.80	1	2,444	0.04%
2021/02/19	0.1	17.50	0	0.00	17.55	0.1	2,422	0.00%
2021/02/18	0.3	17.15	0	0.00	17.20	0.3	2,416	0.01%
2021/02/05	0	0.00	6	16.65	16.55	-6	2,405	-0.25%
2021/02/01	0	16.05	0	0.00	15.80	0	2,502	0.00%
2021/01/29	1	16.70	0	0.00	16.20	1	2,481	0.04%
2021/01/28	1	17.15	0	0.00	16.70	1	2,482	0.04%
2021/01/22	6	16.30	0	0.00	16.35	6	2,459	0.24%
2021/01/19	1	17.40	0	0.00	17.30	1	2,477	0.04%
2021/01/15	0	0.00	35	17.16	17.10	-35	2,525	-1.39%
2021/01/12	15	17.60	6	17.25	17.20	9	2,625	0.34%
2021/01/08	2	18.23	2	18.03	18.00	0	2,921	0.00%
2021/01/07	0	0.00	12	18.57	18.35	-12	3,254	-0.37%
2021/01/06	14	19.27	0	0.00	19.00	14	3,299	0.42%
2021/01/05	0	0.00	8	18.60	18.70	-8	3,184	-0.25%
2021/01/04	17.1	18.50	1	18.50	18.50	16.1	3,161	0.51%
2020/12/30	0	0.00	2	18.05	17.95	-2	3,482	-0.06%
2020/12/29	15	18.21	7	17.95	17.75	8	3,531	0.23%
2020/12/28	0	0.00	3	18.00	18.05	-3	3,514	-0.09%
2020/12/24	0	0.00	4	17.95	17.95	-4	3,481	-0.11%
2020/12/21	1	17.10	5	16.96	17.05	-4	3,348	-0.12%
2020/12/15	0	0.00	1	16.90	16.70	-1	3,340	-0.03%
2020/12/11	0	0.00	6	16.98	17.05	-6	3,375	-0.18%
2020/12/10	2	17.90	4	17.96	17.70	-2	3,330	-0.06%
2020/12/09	8	18.32	0	0.00	18.30	8	3,297	0.24%
2020/12/08	0	0.00	1	18.70	18.35	-1	3,324	-0.03%
2020/12/07	5	18.70	34	18.49	18.70	-29	3,305	-0.88%
2020/12/04	5	18.25	5	18.30	18.30	0	3,207	0.00%
2020/12/03	0	0.00	46	18.44	18.35	-46	3,191	-1.44%
2020/12/02	1	18.25	0	0.00	18.20	1	3,210	0.03%
2020/12/01	2	18.10	6	18.45	18.30	-4	3,222	-0.12%
2020/11/30	6	18.48	16	18.56	18.40	-10	3,246	-0.31%
2020/11/27	10	18.58	10	18.60	18.55	0	3,251	0.00%
2020/11/26	63.6	18.63	70	18.80	18.75	-6.4	3,326	-0.19%
2020/11/25	22	18.15	3	18.12	18.10	19	3,314	0.57%
2020/11/24	1	18.15	0	0.00	18.10	1	3,335	0.03%
2020/11/23	50	18.00	21	18.10	18.10	29	3,336	0.87%
2020/11/20	22	17.98	0	0.00	17.95	22	3,331	0.66%
2020/11/19	0	0.00	5	17.45	17.40	-5	3,314	-0.15%
2020/11/18	0	0.00	2	17.30	17.35	-2	3,312	-0.06%
2020/11/16	0	0.00	1	17.45	17.45	-1	3,437	-0.03%
2020/11/13	6	17.44	5	17.36	17.55	1	3,467	0.03%
2020/11/12	0	0.00	2	17.70	17.50	-2	3,513	-0.06%
2020/11/11	5	18.08	2	18.10	17.90	3	3,659	0.08%
2020/11/10	0	0.00	0.9	17.50	17.60	-0.9	3,595	-0.03%
2020/11/06	1	17.50	0	0.00	17.35	1	3,617	0.03%
2020/11/04	15	17.46	13	17.57	17.40	2	3,672	0.05%
2020/11/03	0	0.00	13	17.59	17.60	-13	3,743	-0.35%
2020/11/02	5	17.30	5	17.20	17.20	0	3,760	0.00%
2020/10/30	0	0.00	4	17.30	17.65	-4	3,788	-0.11%
2020/10/29	2	17.88	30	17.70	17.85	-28	3,819	-0.73%
2020/10/28	0	0.00	4	18.30	18.20	-4	3,899	-0.10%
2020/10/27	1	18.55	0	0.00	18.50	1	3,932	0.03%
2020/10/26	2	18.95	3	18.73	18.55	-1	3,984	-0.03%
2020/10/23	30	19.15	38	19.23	18.95	-8	4,222	-0.19%
2020/10/22	15	19.23	0	0.00	19.30	15	4,382	0.34%
2020/10/21	0	0.00	12	19.25	19.15	-12	4,385	-0.27%
2020/10/20	19	19.11	1	19.00	19.00	18	4,356	0.41%
2020/10/19	0	0.00	8	18.93	19.45	-8	4,317	-0.19%
2020/10/16	82	19.34	29	19.44	18.80	53	4,208	1.26%
2020/10/15	79	19.81	72	19.39	19.10	7	4,026	0.17%
2020/10/14	9	19.06	5	18.79	19.00	4	3,739	0.11%
2020/10/13	7	18.55	2	18.90	18.95	5	3,634	0.14%
2020/10/12	10	17.75	10	17.95	18.10	0	3,556	0.00%
2020/10/08	4	18.05	4	18.20	18.10	0	3,520	0.00%
2020/10/07	38	17.87	40	17.76	18.20	-2	3,418	-0.06%
2020/10/06	0	0.00	6	17.75	17.75	-6	3,117	-0.19%
2020/09/30	10	15.55	10	15.60	16.40	0	3,074	0.00%
2020/09/29	4	15.70	2	15.75	15.65	2	3,076	0.07%
2020/09/25	20	16.60	17	15.80	15.90	3	3,145	0.10%
2020/09/24	20	16.65	20	16.45	16.70	0	3,141	0.00%
2020/09/23	0	0.00	1	16.80	16.90	-1	3,127	-0.03%
2020/09/22	1	16.65	3	16.63	16.80	-2	3,178	-0.06%
2020/09/21	0	16.90	0	0.00	16.90	0	3,210	0.00%
2020/09/18	1	16.85	0	0.00	16.90	1	3,216	0.03%
2020/09/16	5	16.30	6	16.38	16.60	-1	3,184	-0.03%
2020/09/15	0	0.00	2	16.43	16.30	-2	3,176	-0.06%
2020/09/14	5	16.31	0	0.00	16.20	5	3,202	0.16%
2020/09/08	2	17.20	0	0.00	16.85	2	3,182	0.06%
2020/09/07	0	0.00	29	17.47	17.00	-29	3,188	-0.91%
2020/09/04	0	0.00	2	16.60	16.80	-2	3,187	-0.06%
2020/09/03	1	16.85	0	0.00	17.15	1	3,416	0.03%
2020/09/01	28	17.25	2	16.95	16.95	26	3,364	0.77%
2020/08/31	1	17.00	1	17.15	17.20	0	3,295	0.00%
2020/08/28	5	16.99	3	16.80	16.75	2	3,238	0.06%
2020/08/26	0	0.00	9	16.39	16.25	-9	3,167	-0.28%
2020/08/25	1	16.20	0	0.00	16.30	1	3,148	0.03%
2020/08/21	8	16.11	0	0.00	16.00	8	3,234	0.25%
2020/08/20	4	15.93	6	15.41	16.10	-2	3,219	-0.06%
2020/08/19	7	16.52	4	16.40	16.20	3	3,110	0.10%
2020/08/18	4	17.15	0	0.00	16.65	4	3,070	0.13%
2020/08/17	11	17.06	11	16.69	16.90	0	3,026	0.00%
2020/08/14	2	16.50	1	16.00	16.25	1	2,873	0.03%
2020/08/13	1	16.10	0	0.00	15.90	1	2,832	0.04%
2020/08/12	0	0.00	13	15.80	16.35	-13	2,815	-0.46%
2020/08/11	2	15.75	2	15.75	15.75	0	2,784	0.00%
2020/08/10	4	15.98	5	16.55	16.00	-1	2,755	-0.04%
2020/08/07	19	16.39	6	16.36	16.55	13	2,711	0.48%
2020/08/06	3	16.05	3	16.15	15.70	0	2,595	0.00%
2020/08/05	3	15.92	3	15.93	16.00	0	2,570	0.00%
2020/08/04	0	16.10	2	16.20	16.10	-2	2,546	-0.08%
2020/08/03	10	16.26	13	16.10	16.30	-3	2,499	-0.12%
2020/07/31	11	15.53	100	15.61	15.70	-89	2,407	-3.70%
2020/07/30	202	15.11	100	15.20	15.65	102	2,356	4.33%	大買/鉅額交易
2020/07/29	36	15.54	39	15.74	14.85	-3	2,288	-0.13%
2020/07/28	110	15.02	107	15.49	15.50	3	2,037	0.15%	大買/大賣/
2020/07/27	0	14.40	12	14.71	14.10	-12	1,940	-0.62%
2020/07/24	5	14.65	0	0.00	14.35	5	1,926	0.26%
2020/07/20	15	14.12	0	0.00	14.60	15	1,798	0.83%
2020/07/17	0	0.00	1	13.85	13.75	-1	1,730	-0.06%
2020/07/16	1	13.85	0	0.00	13.80	1	1,727	0.06%
2020/07/15	0	0.00	10	13.85	13.85	-10	1,697	-0.59%
2020/07/06	0	0.00	1	14.10	14.20	-1	1,748	-0.06%
2020/07/01	16	13.81	15	14.00	13.70	1	1,775	0.06%
2020/06/23	10	13.35	0	0.00	13.35	10	1,695	0.59%
2020/06/15	1	12.90	0	0.00	12.80	1	1,752	0.06%
2020/06/11	2	13.55	7	13.73	13.30	-5	1,778	-0.28%
2020/06/10	20	13.84	15	13.87	14.00	5	1,754	0.28%
2020/06/05	2	13.50	0	0.00	13.45	2	1,570	0.13%
2020/06/04	0	0.00	10	13.35	13.40	-10	1,562	-0.64%
2020/06/03	10	13.40	0	0.00	13.50	10	1,567	0.64%
2020/05/28	4	13.40	5	13.50	13.20	-1	1,539	-0.06%
2020/05/25	0	0.00	1	12.70	12.70	-1	1,440	-0.07%
2020/05/22	0	0.00	2	12.85	12.75	-2	1,440	-0.14%
2020/05/12	0	0.00	1	13.05	13.00	-1	1,399	-0.07%
2020/05/11	5	13.00	0	0.00	13.05	5	1,396	0.36%
2020/05/06	2	12.78	0	0.00	12.90	2	1,375	0.15%
2020/04/30	3	13.62	2	13.35	13.45	1	1,429	0.07%
2020/04/21	0	0.00	4	12.75	12.65	-4	1,351	-0.30%
2020/04/14	0	0.00	3	12.80	12.80	-3	1,268	-0.24%
2020/04/09	0	0.00	2	12.15	12.10	-2	1,263	-0.16%
2020/04/08	5	12.35	0	0.00	12.30	5	1,256	0.40%
2020/04/07	3	11.60	3	11.73	12.10	0	1,211	0.00%
2020/03/27	0	0.00	4	11.00	10.80	-4	1,164	-0.34%
2020/03/25	0	10.65	0	0.00	10.35	0	1,140	0.00%
2020/03/19	0	0.00	1	10.00	9.50	-1	1,053	-0.09%
2020/03/18	2	10.38	0	0.00	10.55	2	1,034	0.19%
2020/03/17	1	10.10	0	0.00	10.15	1	1,024	0.10%
2020/03/09	2	13.90	0	0.00	13.80	2	865	0.23%
2020/02/27	5	14.90	1	14.90	14.55	4	912	0.44%
2020/02/26	0	0.00	2	15.05	15.20	-2	923	-0.22%
2020/02/25	0	15.10	0	0.00	14.95	0	925	0.00%
2020/02/21	0	0.00	2	15.30	15.30	-2	929	-0.22%
2020/02/20	0	15.20	0	0.00	15.30	0	929	0.00%
2020/02/14	0	0.00	7	15.25	15.20	-7	934	-0.75%
2020/02/11	0	15.35	0	0.00	15.00	0	967	0.00%
2020/02/07	2	15.20	5	15.24	15.10	-3	1,001	-0.30%
2020/02/06	0	0.00	4	15.40	15.45	-4	1,008	-0.40%
2020/02/05	11	15.40	0	0.00	15.40	11	1,035	1.06%
2020/01/30	6	15.93	2	16.10	15.90	4	1,123	0.36%
2020/01/14	1	17.25	0	0.00	17.30	1	1,398	0.07%
2020/01/13	1	17.00	0	0.00	17.45	1	1,391	0.07%
2020/01/10	3	16.97	0	0.00	16.90	3	1,381	0.22%
2020/01/09	2	16.68	0	0.00	16.70	2	1,361	0.15%
2020/01/03	0	0.00	2	17.05	16.90	-2	1,409	-0.14%
2019/12/23	0	0.00	2	16.30	16.35	-2	1,709	-0.12%
2019/12/18	0	16.60	0	0.00	16.70	0	1,772	0.00%
2019/12/17	0	16.60	0	0.00	16.70	0	1,762	0.00%
2019/12/16	0	16.60	0	0.00	16.65	0	1,762	0.00%
2019/12/09	1	16.75	0	0.00	16.75	1	1,743	0.06%
2019/12/05	1	16.90	0	0.00	16.65	1	1,748	0.06%
2019/12/03	1	16.70	0	0.00	16.80	1	1,754	0.06%
2019/11/29	1	17.95	4	17.70	17.50	-3	1,755	-0.17%
2019/11/14	0	0.00	2	16.80	16.70	-2	1,814	-0.11%
2019/11/11	0	0.00	2	16.68	16.65	-2	1,817	-0.11%
2019/11/08	2	17.10	0	0.00	17.30	2	1,794	0.11%
2019/11/06	2	17.30	0	0.00	17.10	2	1,773	0.11%
2019/11/01	10	17.75	10	17.95	18.05	0	1,712	0.00%
2019/10/31	2	17.93	3	17.82	17.65	-1	1,695	-0.06%
2019/10/30	2	18.20	0	0.00	18.15	2	1,652	0.12%
2019/10/29	4	18.15	0	0.00	18.20	4	1,623	0.25%
2019/10/28	17	18.23	17	18.34	19.00	0	1,527	0.00%
2019/10/25	8	17.80	8	17.90	17.75	0	1,437	0.00%
2019/10/24	3	17.88	0	0.00	17.70	3	1,426	0.21%
2019/10/23	30	17.60	45	17.82	18.00	-15	1,397	-1.07%
2019/10/21	2	16.98	0	0.00	17.05	2	1,280	0.16%
2019/10/18	0	0.00	10	17.55	17.15	-10	1,281	-0.78%
2019/10/17	0	17.40	10	17.35	17.40	-10	1,269	-0.79%
2019/10/16	10	17.35	0	0.00	17.35	10	1,267	0.79%
2019/10/14	18	17.36	0	0.00	17.45	18	1,263	1.42%
2019/10/09	0	0.00	35	16.85	16.85	-35	1,245	-2.81%
2019/10/08	17	17.17	0	0.00	17.05	17	1,285	1.32%
2019/10/07	15	16.95	0	0.00	17.00	15	1,385	1.08%
2019/10/03	0	0.00	12	17.13	17.15	-12	1,345	-0.89%
2019/10/02	1	17.25	35	17.15	17.35	-34	1,327	-2.56%
2019/10/01	18	17.08	2	17.20	17.25	16	1,283	1.25%
2019/09/27	34	17.12	44	16.91	16.85	-10	1,245	-0.80%
2019/09/26	45	17.38	0	0.00	17.65	45	1,123	4.01%
2019/09/16	0	0.00	1	16.80	16.65	-1	947	-0.11%
2019/09/06	1	17.05	0	0.00	16.80	1	927	0.11%
2019/09/04	0	0.00	1	16.95	16.80	-1	889	-0.11%
2019/08/30	0	0.00	1	16.90	16.45	-1	835	-0.12%
2019/08/02	0	0.00	3	16.20	15.85	-3	761	-0.39%
2019/07/29	3	16.55	0	0.00	16.45	3	801	0.37%
2019/07/26	0	0.00	2	16.50	16.70	-2	793	-0.25%
2019/07/25	2	16.50	0	0.00	16.25	2	824	0.24%
2019/07/15	0	0.00	1	16.70	16.45	-1	1,079	-0.09%
2019/07/12	1	16.65	1	16.65	16.35	0	1,094	0.00%
2019/07/11	5	16.59	7	16.51	16.65	-2	1,094	-0.18%
2019/07/09	1	15.05	0	0.00	15.05	1	1,057	0.09%
2019/07/03	2	15.15	0	0.00	15.10	2	1,126	0.18%
2019/05/15	0.1	15.35	0	0.00	15.15	0.1	2,032	0.01%
2019/05/13	0	0.00	1	15.50	14.95	-1	2,026	-0.05%
2019/05/06	0	0.00	4	16.30	16.25	-4	1,962	-0.20%
2019/05/03	2	17.20	0	0.00	17.20	2	1,925	0.10%
2019/05/02	2	17.35	0	0.00	17.35	2	1,912	0.10%
2019/04/29	0	0.00	1	17.20	17.15	-1	1,842	-0.05%
2019/04/25	0	0.00	1	16.90	16.85	-1	1,619	-0.06%
2019/04/18	0	0.00	2	16.65	16.00	-2	1,528	-0.13%
2019/04/17	5	16.63	4	16.80	16.55	1	1,522	0.07%
2019/04/16	4	16.60	3	16.43	16.55	1	1,475	0.07%
2019/04/09	1	15.80	0	0.00	15.70	1	1,385	0.07%
2019/04/08	0	15.80	0	0.00	15.90	0	1,343	0.00%
2019/04/01	0	15.45	0	0.00	15.50	0	1,253	0.00%
2019/03/29	5	15.88	8	15.73	15.80	-3	1,207	-0.25%
2019/03/28	1	15.40	6	14.95	15.40	-5	975	-0.51%
2019/03/27	11	14.70	5	14.75	14.65	6	892	0.67%
2019/03/22	0	0.00	4	14.60	14.60	-4	846	-0.47%
2019/03/21	2	14.50	0	0.00	14.50	2	840	0.24%
2019/03/19	3	14.43	0	0.00	14.35	3	836	0.36%
2019/03/18	0	14.45	0	0.00	14.45	0	822	0.00%
2019/03/13	1	14.25	1	14.20	14.20	0	773	0.00%
2019/03/08	0	0.00	26	13.93	13.90	-26	783	-3.32%
2019/02/27	0	0.00	0	14.60	14.30	0	768	0.00%
2019/02/25	4	14.50	0	0.00	14.50	4	771	0.52%
2019/02/22	1	14.55	0	0.00	14.55	1	762	0.13%
2019/02/21	0.2	14.90	10	14.65	14.70	-9.8	761	-1.29%
2019/02/20	10	15.60	0	0.00	15.05	10	735	1.36%
2019/01/18	0	0.00	2	13.50	13.40	-2	563	-0.35%
2019/01/16	2	13.35	22	13.30	13.30	-20	573	-3.49%
2019/01/15	0	0.00	71	13.19	13.30	-71	573	-12.37%
2019/01/14	0	13.20	0	0.00	13.15	0	572	0.00%
2019/01/10	0	0.00	60	13.65	13.60	-60	570	-10.51%
2019/01/09	60	13.39	0	0.00	13.35	60	560	10.70%
2019/01/07	2	12.75	22	12.90	12.85	-20	557	-3.59%
2019/01/02	0	0.00	1	13.00	12.95	-1	629	-0.16%
2018/12/26	1	12.85	0	0.00	12.85	1	654	0.15%
2018/12/21	0	0.00	4	13.40	13.40	-4	711	-0.56%
2018/12/20	4	13.30	0	0.00	13.30	4	711	0.56%
2018/12/17	0	14.10	10	14.05	14.05	-10	714	-1.40%
2018/12/12	0	0.00	2	14.65	14.65	-2	709	-0.28%
2018/12/10	16	14.16	0	0.00	14.15	16	706	2.27%
2018/12/06	8	14.31	0	0.00	14.25	8	717	1.11%
2018/12/05	3	14.90	3	14.95	14.95	0	716	0.00%
2018/12/03	0	0.00	13	15.50	15.45	-13	728	-1.78%
2018/11/30	0	0.00	13	15.20	15.20	-13	727	-1.79%
2018/11/23	30	14.19	4	14.20	14.05	26	907	2.86%
2018/11/22	3	14.72	0	0.00	14.75	3	906	0.33%
2018/11/20	34	14.95	0	0.00	15.15	34	917	3.71%
2018/11/19	30	14.73	4	14.65	14.75	26	912	2.85%
2018/11/12	4	14.55	0	0.00	14.55	4	932	0.43%
2018/11/09	0	0.00	16	14.60	14.60	-16	942	-1.70%
2018/11/05	0	14.30	1	14.35	14.40	-1	1,008	-0.10%
2018/11/02	2	14.15	1	14.15	14.20	1	1,007	0.10%
2018/10/26	0	0.00	2	13.00	12.75	-2	1,014	-0.20%
2018/10/25	2	12.70	0	0.00	12.70	2	1,015	0.20%
2018/10/22	0	0.00	1	13.90	14.05	-1	1,069	-0.09%
2018/10/17	0	0.00	5	14.00	13.95	-5	1,122	-0.45%
2018/10/11	16	13.60	10	13.50	13.50	6	1,158	0.52%
2018/10/09	2	15.00	2	15.20	15.00	0	1,135	0.00%
2018/10/08	0.2	15.85	10	16.00	15.85	-9.8	1,161	-0.84%
2018/10/05	0	0.00	10	15.85	15.85	-10	1,299	-0.77%
2018/10/03	30	16.35	0	0.00	16.30	30	1,383	2.17%
2018/10/02	5	17.00	0	0.00	16.60	5	1,410	0.35%
2018/09/19	0	0.00	2	16.55	16.50	-2	1,946	-0.10%
2018/09/18	2	16.40	0	0.00	16.30	2	2,031	0.10%
2018/09/13	3	16.25	0	0.00	16.20	3	2,278	0.13%
2018/09/04	1	18.40	1	18.45	17.90	0	2,932	0.00%
2018/09/03	2	17.30	2	17.40	17.55	0	2,888	0.00%
2018/08/31	2	17.30	0	0.00	17.30	2	3,321	0.06%
2018/08/13	2	15.50	1	15.65	15.70	1	5,044	0.02%
2018/07/31	26	17.41	0	0.00	16.60	26	5,003	0.52%
2018/07/27	1	16.80	0	0.00	16.90	1	4,944	0.02%
2018/07/26	1	17.00	0	0.00	17.00	1	4,939	0.02%
2018/07/20	5	16.50	5	16.35	16.20	0	4,916	0.00%
2018/07/17	1	17.10	0	0.00	16.80	1	4,931	0.02%
2018/07/13	1	18.00	0	0.00	17.45	1	4,860	0.02%
2018/07/12	14	17.67	11	17.45	17.40	3	4,722	0.06%
2018/07/11	11	16.85	11	17.00	17.05	0	4,665	0.00%
2018/07/10	0	0.00	1	17.00	16.70	-1	4,632	-0.02%
2018/07/06	0	0.00	20	15.75	16.65	-20	4,487	-0.45%
2018/07/05	10	16.80	0	0.00	16.15	10	4,419	0.23%
2018/07/03	21	17.05	10	16.80	16.45	11	4,369	0.25%
2018/06/28	19	18.63	1	18.70	18.55	18	4,151	0.43%
2018/06/27	2	20.00	0	0.00	19.70	2	4,062	0.05%
2018/06/26	0	0.00	10	20.30	19.80	-10	4,032	-0.25%
2018/06/25	1	21.00	0	0.00	20.30	1	3,948	0.03%
2018/06/22	7	22.24	11	22.07	21.60	-4	3,876	-0.10%
2018/06/21	1	22.00	0	0.00	22.00	1	3,799	0.03%
2018/06/19	2	21.15	0	0.00	21.35	2	3,653	0.05%
2018/06/14	1	22.45	1	22.50	22.15	0	3,560	0.00%
2018/06/13	6	22.95	47	23.02	22.50	-41	3,474	-1.18%
2018/06/12	4	21.38	1	21.35	21.90	3	3,191	0.09%
2018/06/11	3	21.55	1	21.60	21.50	2	3,069	0.07%
2018/06/08	0	21.90	0	0.00	21.85	0	3,002	0.00%
2018/06/07	91	22.45	67	22.38	22.40	24	2,933	0.82%
2018/06/06	39	21.93	52	22.21	22.40	-13	2,543	-0.51%
2018/06/05	4	20.50	1	20.50	20.40	3	2,171	0.14%
2018/06/04	24	21.48	4	20.80	20.65	20	2,125	0.94%
2018/06/01	19	20.81	16	20.83	20.85	3	2,076	0.14%
2018/05/31	12	21.08	10	20.75	20.50	2	2,025	0.10%
2018/05/30	13	20.85	16	20.92	21.05	-3	1,945	-0.15%
2018/05/29	26	21.63	35	21.51	21.20	-9	1,859	-0.48%
2018/05/28	49	21.31	24	21.23	21.50	25	1,643	1.52%
2018/05/25	14	19.51	7	19.57	19.80	7	1,344	0.52%
2018/05/24	3	18.47	3	18.40	18.95	0	1,103	0.00%
2018/05/23	0	0.00	1	17.20	17.25	-1	938	-0.11%
2018/05/22	0.7	17.00	0	0.00	17.10	0.7	951	0.07%
2018/05/21	1	17.10	2	17.05	17.00	-1	952	-0.10%
2018/05/18	1	16.80	0.1	16.70	16.70	0.9	944	0.09%
2018/05/17	0.5	16.80	3	16.87	16.95	-2.5	945	-0.26%
2018/04/27	0	0.00	3	15.60	15.90	-3	1,109	-0.27%
2018/04/23	3	16.20	1	16.40	16.25	2	1,084	0.18%
2018/04/17	3	16.05	0	0.00	16.10	3	1,016	0.30%
2018/04/10	0	16.50	0	0.00	16.55	0	1,054	0.00%
2018/04/02	0	16.80	0	0.00	16.90	0	1,038	0.00%
2018/03/31	6	16.60	0	0.00	16.60	6	1,079	0.56%
2018/03/26	3	16.65	0	0.00	16.60	3	1,116	0.27%
2018/03/12	1	18.05	0	0.00	17.40	1	1,102	0.09%
2018/03/09	0	0.00	1	17.55	17.55	-1	1,046	-0.10%
2018/03/06	0	17.05	360	17.10	17.15	-360	1,008	-35.70%	大賣/鉅額交易
2018/03/02	1	16.85	1	16.80	16.75	0	993	0.00%
2018/03/01	1	16.90	100	17.34	17.35	-99	981	-10.09%
2018/02/27	100	17.00	0	0.00	17.15	100	959	10.42%
2018/02/22	0	0.00	2	16.75	16.70	-2	954	-0.21%
2018/02/06	4	15.58	1	15.70	15.50	3	961	0.31%
2018/02/05	3	16.80	0	0.00	16.75	3	938	0.32%
2018/02/02	100	17.00	107	17.25	16.90	-7	934	-0.75%	大賣/
2018/02/01	1	16.40	0	0.00	16.60	1	877	0.11%
2018/01/31	1	16.50	0	0.00	16.50	1	884	0.11%
2018/01/29	0	0.00	1	17.05	16.80	-1	925	-0.11%
2018/01/22	30	16.21	0	0.00	16.20	30	1,106	2.71%
2018/01/19	229	16.26	0	0.00	16.10	229	1,113	20.56%	大買/鉅額交易
2018/01/18	61	16.28	16	16.40	16.20	45	1,126	3.99%
2018/01/17	42	16.36	0	0.00	16.40	42	1,146	3.66%
2018/01/16	2	16.20	0	0.00	16.20	2	1,163	0.17%
2018/01/15	3	16.23	0	0.00	16.20	3	1,184	0.25%
2018/01/12	2	16.30	0	0.00	16.30	2	1,190	0.17%
2018/01/10	2	16.15	1	16.15	16.10	1	1,299	0.08%
2018/01/09	5	16.55	0	0.00	16.55	5	1,305	0.38%
2018/01/08	20	17.20	23	17.21	17.00	-3	1,338	-0.22%