太景*-KY (4157)-台新-高雄券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386張
產業
上櫃生技醫療類股
263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

太景*-KY (4157)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	21.1	15.06	28	15.10	15.00	-6.9	2,478	-0.28%
2024/05/02	3	15.27	0	0.00	15.15	3	2,447	0.12%
2024/04/30	1	15.40	0	0.00	15.35	1	2,429	0.04%
2024/04/29	9	15.43	1	15.40	15.65	8	2,407	0.33%
2024/04/26	13	15.47	0	0.00	15.40	13	2,370	0.55%
2024/04/25	12	15.58	0	0.00	15.50	12	2,345	0.51%
2024/04/24	7	15.51	1	15.55	15.45	6	2,326	0.26%
2024/04/23	6	15.64	32	15.56	15.50	-26	2,295	-1.13%
2024/04/22	63	16.11	38	16.86	15.60	25	2,247	1.11%
2024/04/19	147.7	16.85	72	16.97	16.45	75.7	2,041	3.71%	大買/
2024/04/18	29	15.73	19	15.71	15.75	10	1,621	0.62%
2024/04/16	18	14.23	1	14.50	14.25	17	1,449	1.17%
2024/04/15	0	14.85	0	0.00	14.65	0	1,418	0.00%
2024/04/11	0	0.00	1	15.05	14.90	-1	1,438	-0.07%
2024/04/10	1	15.20	0	0.00	15.10	1	1,428	0.07%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,433	-0.07%
2024/04/08	0	0.00	2	15.15	15.30	-2	1,431	-0.14%
2024/04/03	37	15.17	6	15.16	15.05	31	1,436	2.16%
2024/04/02	1	15.65	0	0.00	15.65	1	1,415	0.07%
2024/04/01	0	0.00	1	15.65	15.70	-1	1,403	-0.07%
2024/03/28	0	0.00	4	15.54	15.45	-4	1,349	-0.30%
2024/03/27	17	15.73	23	15.79	15.45	-6	1,324	-0.45%
2024/03/26	1	15.45	1	15.40	15.35	0	1,298	0.00%
2024/03/25	0	0.00	2	15.45	15.40	-2	1,273	-0.16%
2024/03/22	0	0.00	3	14.82	14.90	-3	1,236	-0.24%
2024/03/21	3	14.58	2	14.50	14.70	1	1,244	0.08%
2024/03/20	3	14.43	0	0.00	14.35	3	1,238	0.24%
2024/03/19	0	0.00	1	14.65	14.50	-1	1,234	-0.08%
2024/03/15	0	0.00	5	14.67	14.65	-5	1,246	-0.40%
2024/03/14	0	0.00	1	14.65	14.60	-1	1,253	-0.08%
2024/03/13	10	14.62	0	0.00	14.50	10	1,259	0.79%
2024/03/12	12	15.04	4	15.06	14.90	8	1,267	0.63%
2024/03/11	8	14.54	0	0.00	14.55	8	1,246	0.64%
2024/03/08	2	14.55	0	0.00	14.55	2	1,335	0.15%
2024/03/07	10	14.47	0	0.00	14.75	10	1,492	0.67%
2024/03/05	4	14.80	0	0.00	14.80	4	1,577	0.25%
2024/03/04	0	15.00	0	0.00	14.85	0	1,630	0.00%
2024/02/29	0	15.05	0	0.00	15.10	0	1,896	0.00%
2024/02/27	2	15.00	0	0.00	15.00	2	1,892	0.11%
2024/02/26	3	15.15	0	0.00	15.20	3	1,890	0.16%
2024/02/23	0.9	15.35	7	15.31	15.10	-6.2	1,879	-0.33%
2024/02/22	0	0.00	18	15.29	15.25	-18	1,864	-0.97%
2024/02/19	2	15.65	14	15.62	15.50	-12	1,835	-0.65%
2024/02/15	0	15.10	0	0.00	15.10	0	1,783	0.00%
2024/02/05	0	0.00	3	14.93	14.95	-3	1,792	-0.17%
2024/01/30	21.1	15.00	1	14.95	14.90	20.1	1,890	1.06%
2024/01/26	0	0.00	5	15.20	15.05	-5	2,027	-0.25%
2024/01/25	0.1	14.95	0	0.00	14.90	0.1	2,009	0.00%
2024/01/22	0	0.00	10	14.85	14.80	-10	2,027	-0.49%
2024/01/17	2	14.75	1	14.90	14.75	1	2,052	0.05%
2024/01/16	3.7	15.22	0	0.00	15.10	3.7	2,065	0.18%
2024/01/15	0.1	15.35	2	15.30	15.30	-1.9	2,057	-0.09%
2024/01/12	0.5	15.35	6	15.29	15.25	-5.5	2,063	-0.26%
2024/01/11	1	15.10	0	0.00	15.20	1	2,061	0.05%
2024/01/10	3	15.10	1	15.15	15.15	2	2,063	0.10%
2024/01/09	1	15.60	0	0.00	15.25	1	2,062	0.05%
2024/01/08	0	0.00	4	15.50	15.40	-4	2,051	-0.19%
2024/01/05	0	0.00	1	15.05	15.10	-1	2,018	-0.05%
2024/01/03	5	15.35	0	0.00	15.05	5	2,009	0.25%
2023/12/28	2	15.15	0	0.00	15.10	2	1,979	0.10%
2023/12/25	0.2	15.28	3	15.30	15.10	-2.8	1,971	-0.14%
2023/12/22	2	15.35	6	15.35	15.35	-4	1,964	-0.20%
2023/12/21	12	15.52	12	15.73	15.50	0	1,976	0.00%
2023/12/20	1	15.40	67	15.38	15.50	-66	1,964	-3.36%
2023/12/19	4	15.39	4	15.55	15.45	0	1,947	0.00%
2023/12/18	23	15.48	0	0.00	15.30	23	1,924	1.19%
2023/12/15	0	0.00	2	15.30	15.30	-2	1,910	-0.10%
2023/12/14	4	15.25	0	0.00	15.25	4	1,910	0.21%
2023/12/12	1	15.30	0	0.00	15.25	1	1,920	0.05%
2023/12/08	1.4	15.67	0	0.00	15.55	1.4	1,892	0.07%
2023/12/07	6	15.84	9	16.16	15.65	-3	1,873	-0.16%
2023/12/06	6	16.15	7.1	16.11	16.10	-1.1	1,831	-0.06%
2023/12/05	25	16.55	35	16.30	16.00	-10	1,803	-0.55%
2023/12/04	58.5	17.05	25	16.74	16.85	33.5	1,707	1.96%
2023/12/01	13	16.28	20	16.42	16.05	-7	1,527	-0.46%
2023/11/30	21	15.83	17	15.89	15.90	4	1,415	0.28%
2023/11/29	15	15.85	31.3	15.91	15.90	-16.3	1,399	-1.16%
2023/11/28	12	15.87	13	15.65	15.75	-1	1,341	-0.07%
2023/11/27	7	15.98	52	16.03	16.20	-45	1,187	-3.79%
2023/11/24	0	0.00	2	15.10	15.00	-2	1,050	-0.19%
2023/11/23	5	15.10	0	0.00	15.05	5	1,075	0.47%
2023/11/17	0	0.00	3	14.78	14.85	-3	1,083	-0.28%
2023/11/16	0	0.00	2	14.80	14.75	-2	1,087	-0.19%
2023/11/15	3	14.87	0	0.00	14.80	3	1,081	0.28%
2023/11/14	2	14.70	0.3	14.70	14.70	1.8	1,083	0.16%
2023/11/13	13	14.83	0	0.00	14.80	13	1,080	1.20%
2023/11/10	0	0.00	1	15.65	15.15	-1	1,076	-0.09%
2023/11/09	1	15.40	5	15.50	15.40	-4	1,063	-0.38%
2023/11/08	3	15.65	0	0.00	15.55	3	1,065	0.28%
2023/11/07	1	15.70	3	16.00	15.65	-2	1,046	-0.19%
2023/11/06	18	15.77	47	15.97	15.75	-29	1,025	-2.83%
2023/11/03	7	15.02	0	0.00	14.85	7	891	0.79%
2023/10/31	0	0.00	2	14.75	14.70	-2	899	-0.22%
2023/10/30	1	15.00	0	0.00	14.90	1	916	0.11%
2023/10/27	0	0.00	1	15.00	14.95	-1	914	-0.11%
2023/10/25	0	0.00	1	14.90	14.95	-1	929	-0.11%
2023/10/24	10	14.90	10	15.00	14.90	0	933	0.00%
2023/10/20	1	13.85	1	14.00	14.05	0	951	0.00%
2023/10/19	2	14.18	0	0.00	14.20	2	966	0.21%
2023/10/17	1.1	14.40	0	0.00	14.35	1.1	994	0.11%
2023/10/13	0	0.00	5	14.70	14.50	-5	1,068	-0.47%
2023/10/11	6	14.55	0	0.00	14.50	6	1,134	0.53%
2023/10/05	10	14.65	0	0.00	14.55	10	1,230	0.81%
2023/10/03	2	14.55	6	14.53	14.45	-4	1,282	-0.31%
2023/09/26	1	14.60	2	14.65	14.45	-1	1,599	-0.06%
2023/09/22	0	0.00	2	14.75	14.80	-2	1,932	-0.10%
2023/09/21	3	14.95	1	14.80	14.70	2	2,340	0.09%
2023/09/19	2.1	14.95	0	0.00	14.90	2.1	2,583	0.08%
2023/09/18	1	15.00	0	0.00	14.95	1	2,592	0.04%
2023/09/15	1	15.05	0	0.00	14.95	1	2,585	0.04%
2023/09/11	0	0.00	1	15.00	14.90	-1	2,647	-0.04%
2023/09/08	10	15.05	1	15.10	15.00	9	2,669	0.34%
2023/09/05	2	15.25	6	15.20	15.20	-4	3,015	-0.13%
2023/09/04	1	15.50	0	0.00	15.40	1	3,014	0.03%
2023/09/01	1	15.35	1	15.45	15.40	0	3,012	0.00%
2023/08/31	0	0.00	1	15.60	15.60	-1	3,004	-0.03%
2023/08/30	0	0.00	1	15.40	15.55	-1	2,998	-0.03%
2023/08/29	1	15.00	4.1	15.13	15.40	-3.1	2,997	-0.10%
2023/08/28	3	14.88	0.3	14.90	14.85	2.7	2,974	0.09%
2023/08/25	2	14.75	4	14.75	14.85	-2	3,004	-0.07%
2023/08/24	5.2	14.85	13	15.14	14.90	-7.8	3,007	-0.26%
2023/08/23	7	15.10	9	15.24	15.15	-2	2,992	-0.07%
2023/08/22	7	15.08	0	0.00	15.10	7	2,997	0.23%
2023/08/18	2	14.95	8	15.09	15.00	-6	2,993	-0.20%
2023/08/17	15	15.07	4	15.00	15.05	11	2,996	0.37%
2023/08/16	15	14.85	11	14.94	15.00	4	2,994	0.13%
2023/08/15	0	0.00	20	15.01	15.10	-20	2,989	-0.67%
2023/08/14	0	0.00	6	14.85	14.90	-6	2,985	-0.20%
2023/08/11	5	15.00	5	15.20	15.00	0	2,967	0.00%
2023/08/10	39	15.25	12	15.13	15.00	27	2,960	0.91%
2023/08/09	0	0.00	6.1	15.41	15.40	-6.1	2,943	-0.21%
2023/08/07	2	15.58	9	15.69	15.65	-7	2,963	-0.24%
2023/07/31	3	15.48	4	15.45	15.40	-1	2,958	-0.03%
2023/07/28	1	15.35	3	15.55	15.60	-2	2,959	-0.07%
2023/07/27	1.1	15.56	1	15.60	15.55	0.1	2,944	0.00%
2023/07/26	11	15.51	1	15.65	15.45	10	2,945	0.34%
2023/07/25	0	0.00	22	15.65	15.65	-22	2,929	-0.75%
2023/07/24	0	0.00	4	15.65	15.65	-4	2,904	-0.14%
2023/07/21	4	16.30	1	16.05	16.05	3	2,894	0.10%
2023/07/20	0	0.00	1	16.10	16.00	-1	2,888	-0.03%
2023/07/19	3	16.28	4	16.23	16.10	-1	2,892	-0.03%
2023/07/18	56	16.03	2	16.13	15.75	54	2,876	1.88%
2023/07/17	2	16.05	7	16.41	16.45	-5	2,862	-0.17%
2023/07/14	2	16.10	4	16.10	16.00	-2	2,873	-0.07%
2023/07/13	7	15.83	12	15.96	15.70	-5	2,854	-0.18%
2023/07/12	17	16.17	6	16.47	16.05	11	2,821	0.39%
2023/07/11	18	16.77	4	17.03	16.50	14	2,776	0.50%
2023/07/10	7	16.74	9	16.80	16.70	-2	2,748	-0.07%
2023/07/07	9	16.65	3	16.80	16.65	6	2,735	0.22%
2023/07/06	2	17.13	6	16.97	16.90	-4	2,689	-0.15%
2023/07/05	2	16.90	6	17.10	17.00	-4	2,640	-0.15%
2023/07/04	15	17.55	15	17.29	17.05	0	2,588	0.00%
2023/07/03	10	18.13	16	18.25	18.00	-6	2,442	-0.25%
2023/06/30	40	18.28	17	17.98	17.85	23	2,337	0.98%
2023/06/29	66	18.20	75.2	18.34	18.10	-9.2	2,097	-0.44%
2023/06/28	19.3	17.21	28	16.98	17.20	-8.7	1,702	-0.51%
2023/06/27	3.1	16.05	14	15.97	16.05	-11	1,523	-0.72%
2023/06/26	1	15.65	3	15.75	15.60	-2	1,503	-0.13%
2023/06/21	0.3	15.75	0	0.00	15.65	0.3	1,502	0.02%
2023/06/20	0	0.00	6	15.75	15.75	-6	1,532	-0.39%
2023/06/19	1	15.95	0	0.00	15.70	1	1,591	0.06%
2023/06/16	2.1	15.83	0	0.00	15.85	2.1	1,704	0.12%
2023/06/15	2	15.55	6	15.50	15.65	-4	1,696	-0.24%
2023/06/13	2	15.75	20	15.70	15.90	-18	1,684	-1.07%
2023/06/12	29	16.30	10	16.32	16.00	19	1,633	1.16%
2023/06/09	14	15.75	24	15.43	15.35	-10	1,457	-0.69%
2023/06/06	0.1	14.90	0	0.00	14.80	0.1	1,397	0.01%
2023/06/05	0	0.00	2	14.93	14.90	-2	1,396	-0.14%
2023/06/02	10	14.85	6	14.86	14.85	4	1,406	0.28%
2023/06/01	2	14.85	1	15.00	15.00	1	1,413	0.07%
2023/05/31	0	0.00	2	14.83	15.00	-2	1,406	-0.14%
2023/05/29	0	0.00	1	14.90	14.85	-1	1,401	-0.07%
2023/05/26	10	14.90	2	14.90	14.85	8	1,405	0.57%
2023/05/23	0	0.00	46	15.29	15.25	-46	1,413	-3.25%
2023/05/22	22	14.95	0	0.00	15.20	22	1,418	1.55%
2023/05/19	10	14.90	2	15.05	14.90	8	1,416	0.56%
2023/05/11	2	15.00	1	15.23	14.90	1	1,487	0.07%
2023/05/10	0	0.00	1	15.30	15.30	-1	1,483	-0.07%
2023/05/08	1	15.45	2	15.60	15.40	-1	1,495	-0.07%
2023/05/05	1	15.80	1	15.85	15.75	0	1,511	0.00%
2023/05/04	2	15.70	0	0.00	15.75	2	1,515	0.13%
2023/05/03	1	15.80	2	15.70	15.60	-1	1,510	-0.07%
2023/05/02	2	15.60	0	0.00	15.65	2	1,517	0.13%
2023/04/27	0	0.00	1	15.00	15.00	-1	1,500	-0.07%
2023/04/26	1	14.80	0	0.00	15.00	1	1,506	0.07%
2023/04/25	8.1	15.10	1	15.50	15.10	7.1	1,497	0.47%
2023/04/24	0	0.00	2	15.40	15.35	-2	1,494	-0.13%
2023/04/21	1.1	15.34	2	15.10	15.00	-0.9	1,484	-0.06%
2023/04/20	2	15.80	2	15.50	15.35	0	1,474	0.00%
2023/04/19	27	15.90	28	15.92	15.85	-1	1,447	-0.07%
2023/04/18	0	0.00	8	15.53	15.50	-8	1,418	-0.56%
2023/04/17	5	15.55	12	15.52	15.50	-7	1,419	-0.49%
2023/04/13	0	0.00	6	15.40	15.40	-6	1,439	-0.42%
2023/04/07	1	15.20	0	0.00	15.25	1	1,495	0.07%
2023/04/06	2	15.08	0	0.00	15.00	2	1,552	0.13%
2023/03/29	4	15.10	3	15.05	15.05	1	1,653	0.06%
2023/03/27	1	15.85	0	0.00	15.50	1	1,849	0.05%
2023/03/24	1	15.45	2	15.58	15.65	-1	1,998	-0.05%
2023/03/23	66	15.79	65	15.64	15.45	1	2,144	0.05%
2023/03/22	4	15.43	10	15.35	15.45	-6	2,504	-0.24%
2023/03/21	5	15.95	16	15.58	15.90	-11	2,738	-0.40%
2023/03/20	1	14.05	3	14.46	14.65	-2	2,732	-0.07%
2023/03/17	2	14.20	5	14.19	14.25	-3	2,728	-0.11%
2023/03/16	0	0.00	3	14.15	14.00	-3	2,729	-0.11%
2023/03/15	3	14.45	6	14.45	14.40	-3	2,719	-0.11%
2023/03/14	0	0.00	6	14.55	14.55	-6	2,726	-0.22%
2023/03/13	4	14.60	2	14.60	14.60	2	2,737	0.07%
2023/03/10	8.2	15.04	20	14.90	14.90	-11.8	2,732	-0.43%
2023/03/06	0.2	15.75	2	15.80	15.65	-1.8	2,745	-0.07%
2023/03/03	5	15.69	1	15.65	15.60	4	2,741	0.15%
2023/03/02	4	15.63	7	15.59	15.65	-3	2,752	-0.11%
2023/03/01	1	15.25	0	0.00	15.25	1	2,755	0.04%
2023/02/24	21.3	15.55	0	0.00	15.50	21.3	2,753	0.77%
2023/02/23	0	0.00	1	15.75	15.75	-1	2,759	-0.04%
2023/02/22	5.1	15.65	0	0.00	15.60	5.1	2,772	0.18%
2023/02/21	1	15.85	4	15.88	15.75	-3	2,786	-0.11%
2023/02/20	0	0.00	3	15.85	15.85	-3	2,818	-0.11%
2023/02/15	0	0.00	8	15.65	15.60	-8	2,833	-0.28%
2023/02/14	8	15.75	4	15.75	15.75	4	2,833	0.14%
2023/02/13	0	0.00	10	15.88	15.80	-10	2,832	-0.35%
2023/02/10	6	15.75	0	0.00	15.60	6	2,823	0.21%
2023/02/09	1	16.10	2	16.18	15.90	-1	2,812	-0.04%
2023/02/08	2	15.90	0	0.00	15.90	2	2,780	0.07%
2023/02/07	2	16.00	0	0.00	16.00	2	2,777	0.07%
2023/02/06	3	15.95	4	16.03	16.00	-1	2,787	-0.04%
2023/02/03	2	15.75	0	0.00	15.95	2	2,781	0.07%
2023/02/02	1	15.70	13	15.81	15.90	-12	2,759	-0.43%
2023/01/31	1	15.40	0	0.00	15.40	1	2,758	0.04%
2023/01/30	1.1	15.11	2	15.10	15.10	-1	2,750	-0.03%
2023/01/17	1.1	15.11	0	0.00	15.00	1.1	2,773	0.04%
2023/01/16	0.1	15.20	0	0.00	15.15	0.1	2,778	0.00%
2023/01/13	0.1	15.05	1	15.00	15.10	-1	2,783	-0.03%
2023/01/12	4.1	15.02	12	15.13	14.95	-8	2,792	-0.28%
2023/01/11	1.1	15.35	0	0.00	15.25	1.1	2,785	0.04%
2023/01/10	0.1	15.35	0	0.00	15.35	0.1	2,788	0.00%
2023/01/09	0	0.00	2	15.45	15.45	-2	2,815	-0.07%
2023/01/06	6.1	15.27	0	0.00	15.25	6.1	2,834	0.21%
2023/01/05	14	15.57	0	0.00	15.40	14	2,849	0.49%
2023/01/04	2	15.45	0	0.00	15.50	2	2,854	0.07%
2023/01/03	9	15.71	0	0.00	15.65	9	2,874	0.31%
2022/12/30	2	16.05	0	0.00	16.05	2	2,875	0.07%
2022/12/29	2	16.08	2	16.10	16.10	0	2,882	0.00%
2022/12/28	9	16.12	9	15.99	15.95	0	2,896	0.00%
2022/12/27	63	16.55	50.3	16.40	16.40	12.7	2,923	0.43%
2022/12/26	9	16.70	19	16.85	16.60	-10	2,912	-0.34%
2022/12/23	6	16.33	14	16.44	16.15	-8	2,886	-0.28%
2022/12/22	0	0.00	27	16.01	16.40	-27	2,891	-0.93%
2022/12/21	12	15.90	1	16.10	15.70	11	2,936	0.37%
2022/12/20	46	16.53	101	16.20	16.10	-55	2,945	-1.87%	大賣/
2022/12/19	38	17.29	30	17.49	17.15	8	2,951	0.27%
2022/12/16	54	17.02	28	17.20	17.05	26	2,896	0.90%
2022/12/15	26	17.08	54	16.77	16.60	-28	2,763	-1.01%
2022/12/14	155	17.76	81	17.45	17.25	74	2,631	2.81%	大買/
2022/12/13	89	17.54	45	17.87	17.95	44	2,248	1.96%
2022/12/12	8	16.31	28	16.36	16.35	-20	1,981	-1.01%
2022/12/09	7	15.55	0	0.00	15.45	7	1,904	0.37%
2022/12/08	1	15.50	2	15.50	15.30	-1	1,938	-0.05%
2022/12/07	2	15.60	0	0.00	15.60	2	2,009	0.10%
2022/12/06	5	15.73	0	0.00	15.40	5	2,051	0.24%
2022/12/01	10	15.80	0	0.00	15.80	10	2,210	0.45%
2022/11/30	1	15.70	7	15.74	15.95	-6	2,444	-0.25%
2022/11/29	2	15.02	0	0.00	15.25	2	2,872	0.07%
2022/11/28	0	15.15	0	0.00	15.10	0	2,937	0.00%
2022/11/25	0	15.20	0	0.00	15.00	0	3,016	0.00%
2022/11/24	1	15.45	1.2	15.62	15.45	-0.1	3,249	0.00%
2022/11/23	3	15.35	0	0.00	15.35	3	3,329	0.09%
2022/11/22	4	15.19	0	0.00	15.05	4	3,656	0.11%
2022/11/21	0	0.00	5	15.52	15.45	-5	3,726	-0.13%
2022/11/18	0.1	15.35	10	15.32	15.30	-9.9	3,809	-0.26%
2022/11/17	3	15.32	1	15.30	15.30	2	4,014	0.05%
2022/11/16	5	15.19	25	15.28	15.15	-20	4,163	-0.48%
2022/11/15	4	15.00	2	15.00	14.95	2	4,427	0.05%
2022/11/14	0	0.00	3	14.82	14.85	-3	4,463	-0.07%
2022/11/11	0	0.00	2	14.95	14.75	-2	4,529	-0.04%
2022/11/10	2	14.98	0	0.00	14.70	2	4,631	0.04%
2022/11/08	0	0.00	2	15.03	14.75	-2	4,744	-0.04%
2022/11/04	2	14.95	3	15.03	14.85	-1	4,795	-0.02%
2022/11/02	0	0.00	5	14.81	14.85	-5	4,865	-0.10%
2022/11/01	0	0.00	5	14.40	14.50	-5	4,898	-0.10%
2022/10/31	1	14.25	0	0.00	14.20	1	4,937	0.02%
2022/10/27	5	13.70	9	13.94	14.25	-4	5,120	-0.08%
2022/10/26	0	0.00	2	13.70	13.55	-2	5,227	-0.04%
2022/10/25	3	13.78	1	13.70	13.65	2	5,283	0.04%
2022/10/21	0	0.00	1	14.35	14.25	-1	5,511	-0.02%
2022/10/20	1	14.55	0	0.00	14.55	1	5,976	0.02%
2022/10/19	21	14.71	0	0.00	14.55	21	6,698	0.31%
2022/10/17	3	14.02	2	14.30	14.65	1	7,276	0.01%
2022/10/14	0	0.00	4	14.63	14.60	-4	7,322	-0.05%
2022/10/13	6	14.32	0	0.00	14.05	6	7,354	0.08%
2022/10/12	0	0.00	21	14.69	14.95	-21	7,391	-0.28%
2022/10/07	4	15.33	0	0.00	15.30	4	7,358	0.05%
2022/10/06	1	15.15	0	0.00	15.35	1	7,355	0.01%
2022/10/05	1	15.35	0	0.00	15.10	1	7,379	0.01%
2022/10/04	0	0.00	5	15.31	15.40	-5	7,409	-0.07%
2022/10/03	0	0.00	1	14.90	14.80	-1	7,409	-0.01%
2022/09/30	2	14.95	12	15.03	15.25	-10	7,456	-0.13%
2022/09/29	2	14.88	4	14.90	15.05	-2	7,466	-0.03%
2022/09/28	13	14.90	46	14.88	14.45	-33	7,527	-0.44%
2022/09/27	5	15.45	0	0.00	15.55	5	7,458	0.07%
2022/09/26	34	15.82	65	15.66	15.50	-31	7,436	-0.42%
2022/09/23	63	17.21	9	17.21	16.90	54	7,417	0.73%
2022/09/22	13	16.90	18	16.96	17.20	-5	7,397	-0.07%
2022/09/21	8	16.89	0	0.00	16.75	8	7,447	0.11%
2022/09/20	3	16.92	1	16.95	16.95	2	7,486	0.03%
2022/09/19	3	16.90	1	16.95	16.80	2	7,620	0.03%
2022/09/16	13	17.13	23	17.52	17.10	-10	7,662	-0.13%
2022/09/15	2	17.63	6	17.88	17.50	-4	7,696	-0.05%
2022/09/14	29	17.89	12	17.96	17.80	17	7,755	0.22%
2022/09/13	14	18.13	40	18.22	18.10	-26	7,726	-0.34%
2022/09/12	27	18.14	2	18.28	18.50	25	7,893	0.32%
2022/09/08	9	18.08	1	18.05	18.10	8	7,910	0.10%
2022/09/07	17	18.14	0	0.00	17.85	17	7,934	0.21%
2022/09/06	28	18.76	8	18.44	18.45	20	7,859	0.25%
2022/09/05	35	19.46	146.5	19.48	19.50	-111.5	7,643	-1.46%	大賣/鉅額交易
2022/09/02	1	18.55	13	18.64	18.40	-12	7,185	-0.17%
2022/09/01	14	18.46	5	18.42	18.20	9	7,140	0.13%
2022/08/31	90	19.04	76	19.05	18.90	14	7,109	0.20%
2022/08/30	10	18.70	9.1	18.71	18.60	0.9	6,869	0.01%
2022/08/29	131	18.89	141.9	18.86	18.45	-10.9	6,770	-0.16%	大買/大賣/
2022/08/26	36	18.39	40	18.39	18.20	-4	6,428	-0.06%
2022/08/25	82	18.33	51	18.32	18.45	31	6,337	0.49%
2022/08/24	73.5	18.37	39	18.26	18.40	34.5	6,248	0.55%
2022/08/23	47	18.24	93	18.02	17.65	-46	6,027	-0.76%
2022/08/22	104	18.54	72	18.54	18.65	32	5,863	0.55%	大買/
2022/08/19	1	17.55	6	17.77	17.65	-5	5,565	-0.09%
2022/08/18	17	17.69	6	17.69	17.45	11	5,518	0.20%
2022/08/17	20	17.80	46	17.83	17.70	-26	5,437	-0.48%
2022/08/16	8	17.38	13	17.55	17.60	-5	5,328	-0.09%
2022/08/15	42	17.05	26	17.04	17.25	16	5,265	0.30%
2022/08/12	36	16.49	10	16.48	16.55	26	5,215	0.50%
2022/08/11	5	16.45	0	0.00	16.40	5	5,209	0.10%
2022/08/10	15	16.50	1	16.55	16.45	14	5,178	0.27%
2022/08/09	5	16.80	4	16.60	16.70	1	5,140	0.02%
2022/08/08	2	16.45	2	16.75	16.65	0	5,110	0.00%
2022/08/05	6	17.19	2	17.08	17.00	4	5,073	0.08%
2022/08/04	9	16.77	3	16.85	16.85	6	5,060	0.12%
2022/08/03	6	17.57	12	17.82	17.30	-6	4,982	-0.12%
2022/08/02	16	18.20	10	18.13	17.95	6	4,902	0.12%
2022/08/01	7	19.11	12	19.10	19.00	-5	4,813	-0.10%
2022/07/29	30	19.16	10	19.21	19.25	20	4,773	0.42%
2022/07/28	68	19.24	27	19.19	19.05	41	4,689	0.87%
2022/07/27	104	19.93	100	19.73	19.40	4	4,539	0.09%	大買/
2022/07/26	98	20.55	108	20.55	20.90	-10	4,071	-0.25%	大賣/
2022/07/25	119	19.66	133	19.95	19.15	-14	3,350	-0.42%	大買/大賣/
2022/07/22	16	18.73	30	18.57	18.85	-14	2,927	-0.48%
2022/07/21	8	18.04	9	17.91	18.00	-1	2,821	-0.04%
2022/07/20	1	17.30	94	17.58	17.60	-93	2,801	-3.32%
2022/07/19	50	17.37	35	17.38	17.25	15	2,892	0.52%
2022/07/18	4	16.75	0	0.00	16.75	4	2,928	0.14%
2022/07/15	5	16.76	0	0.00	16.60	5	3,178	0.16%
2022/07/14	5	16.82	0	0.00	17.00	5	3,307	0.15%
2022/07/13	31	17.30	0	0.00	17.10	31	3,393	0.91%
2022/07/12	10	17.25	5	17.32	17.30	5	3,427	0.15%
2022/07/11	15	16.83	11	17.26	17.25	4	3,383	0.12%
2022/07/08	7	17.16	41	16.94	17.10	-34	3,356	-1.01%
2022/07/07	1	16.00	3	16.53	16.75	-2	3,292	-0.06%
2022/07/06	34	16.87	7	16.56	16.35	27	3,257	0.83%
2022/07/05	2	16.00	0	0.00	15.95	2	3,183	0.06%
2022/07/04	1	15.65	7	15.71	15.65	-6	3,177	-0.19%
2022/07/01	20	16.24	3	15.92	15.75	17	3,173	0.54%
2022/06/30	16	17.42	20	17.26	17.00	-4	3,141	-0.13%
2022/06/29	7	17.84	10	17.76	17.80	-3	3,095	-0.10%
2022/06/28	3	17.75	0	0.00	17.25	3	3,022	0.10%
2022/06/27	34	18.37	36	18.09	17.95	-2	2,980	-0.07%
2022/06/24	2	17.55	9	17.52	17.80	-7	2,888	-0.24%
2022/06/23	6	17.45	63	17.25	17.20	-57	2,969	-1.92%
2022/06/22	37	17.52	29	17.52	17.65	8	2,907	0.28%
2022/06/21	10	16.50	2	16.55	17.00	8	2,837	0.28%
2022/06/20	122	17.73	80	18.00	16.60	42	2,826	1.49%	大買/
2022/06/17	8	16.92	10	17.00	16.95	-2	2,632	-0.08%
2022/06/16	13	16.95	25	17.02	16.60	-12	2,657	-0.45%
2022/06/15	0	0.00	2	16.00	15.95	-2	2,674	-0.07%
2022/06/14	10	15.75	35	15.64	15.95	-25	2,736	-0.91%
2022/06/13	2	16.75	0	0.00	16.70	2	2,732	0.07%
2022/06/10	2	17.08	32	16.97	16.95	-30	2,808	-1.07%
2022/06/09	50	16.84	15	16.89	16.80	35	2,786	1.26%
2022/06/08	15	15.95	0	0.00	15.90	15	2,759	0.54%
2022/06/07	0	0.00	6	15.90	15.85	-6	2,772	-0.22%
2022/06/02	20	15.88	32	16.18	15.85	-12	2,814	-0.43%
2022/06/01	30	16.05	1	16.35	16.10	29	2,833	1.02%
2022/05/31	0	0.00	3	15.97	16.00	-3	2,842	-0.11%
2022/05/30	0	0.00	5	15.90	15.90	-5	2,855	-0.18%
2022/05/27	2	15.65	0	0.00	15.55	2	2,882	0.07%
2022/05/24	8	15.39	0	0.00	15.45	8	3,055	0.26%
2022/05/23	5	15.65	2	15.70	15.65	3	3,087	0.10%
2022/05/20	7	15.76	9	15.78	15.70	-2	3,308	-0.06%
2022/05/19	0	0.00	12	15.88	15.95	-12	3,453	-0.35%
2022/05/18	42	15.75	2	15.73	15.70	40	3,443	1.16%
2022/05/17	38	15.31	0	0.00	15.30	38	3,454	1.10%
2022/05/16	0	0.00	6	15.48	15.45	-6	3,460	-0.17%
2022/05/13	0	0.00	5	15.01	14.95	-5	3,484	-0.14%
2022/05/12	9	15.02	1	14.85	14.70	8	3,486	0.23%
2022/05/11	1.1	15.56	1	15.60	15.55	0.1	3,476	0.00%
2022/05/10	1	15.50	0.1	15.55	15.50	0.9	3,474	0.03%
2022/05/09	10.1	16.00	3	15.70	15.70	7.1	3,462	0.21%
2022/05/06	4	16.68	4	16.60	16.60	0	3,501	0.00%
2022/05/05	0	0.00	7	17.16	17.10	-7	3,498	-0.20%
2022/05/04	16	17.18	4	17.23	17.10	12	3,498	0.34%
2022/04/28	2	17.40	5	17.30	17.15	-3	3,505	-0.09%
2022/04/27	5	17.43	8	17.26	17.30	-3	3,481	-0.09%
2022/04/26	7	17.91	5	17.69	17.65	2	3,441	0.06%
2022/04/25	33	18.86	23	19.16	18.05	10	3,386	0.30%
2022/04/22	24.3	18.88	34	18.91	18.85	-9.8	3,238	-0.30%
2022/04/21	56	19.02	41	19.30	19.40	15	3,139	0.48%
2022/04/20	9	18.32	29	18.34	18.40	-20	2,888	-0.69%
2022/04/19	23.1	17.36	31	17.77	17.85	-7.9	2,750	-0.29%
2022/04/18	15	17.35	23	17.37	17.05	-8	2,658	-0.30%
2022/04/15	2	16.80	0	0.00	16.50	2	2,592	0.08%
2022/04/14	3	16.55	2	16.55	16.60	1	2,580	0.04%
2022/04/13	3	16.30	2	16.35	16.25	1	2,572	0.04%
2022/04/12	2	16.20	0	0.00	16.25	2	2,567	0.08%
2022/04/11	13	16.61	1	17.00	16.50	12	2,554	0.47%
2022/04/08	0	0.00	4	16.98	17.05	-4	2,528	-0.16%
2022/04/07	5	16.90	0	0.00	16.70	5	2,514	0.20%
2022/04/06	5	16.91	15	17.08	17.10	-10	2,496	-0.40%
2022/04/01	8	16.81	0	0.00	16.75	8	2,473	0.32%
2022/03/30	5	17.30	0	0.00	17.25	5	2,420	0.21%
2022/03/29	0	0.00	16	17.48	17.50	-16	2,394	-0.67%
2022/03/28	78	18.00	31.1	17.99	17.00	46.9	2,339	2.01%
2022/03/25	3	17.78	0	0.00	17.75	3	2,186	0.14%
2022/03/24	2	17.78	5	18.06	17.95	-3	2,176	-0.14%
2022/03/23	0	0.00	0.2	18.55	18.25	-0.2	2,168	-0.01%
2022/03/22	1	18.45	1	18.25	18.45	0	2,163	0.00%
2022/03/21	7	18.45	8.1	18.98	18.40	-1.1	2,143	-0.05%
2022/03/18	8.5	17.78	26	17.90	18.30	-17.5	2,101	-0.83%
2022/03/17	27	17.11	37	17.22	17.25	-10	2,009	-0.50%
2022/03/16	2	16.63	50	16.80	16.50	-48	1,944	-2.47%
2022/03/15	60	16.84	9	16.67	16.40	51	1,920	2.66%
2022/03/11	1	15.95	31.8	15.85	15.90	-30.8	1,839	-1.68%
2022/03/10	3	16.50	0	0.00	16.30	3	1,831	0.16%
2022/03/09	2	15.95	1	16.00	16.00	1	1,844	0.05%
2022/03/08	0	0.00	30	16.40	16.00	-30	1,831	-1.64%
2022/03/07	0	0.00	11	16.52	16.20	-11	1,811	-0.61%
2022/03/04	10	17.20	0	0.00	16.95	10	1,819	0.55%
2022/03/03	10	17.40	0	0.00	17.05	10	1,829	0.55%
2022/03/02	1	17.35	1	17.25	17.15	0	1,833	0.00%
2022/03/01	7	17.27	17	17.21	17.00	-10	1,838	-0.54%
2022/02/25	11	16.70	5	16.51	16.95	6	1,813	0.33%
2022/02/24	1	16.35	51	16.06	15.85	-50	1,764	-2.83%
2022/02/23	34	16.80	0	0.00	16.80	34	1,734	1.96%
2022/02/22	44	17.14	38	17.02	16.95	6	1,702	0.35%
2022/02/21	7	15.95	43	16.38	17.10	-36	1,488	-2.42%
2022/02/18	1	15.55	4	15.50	15.55	-3	1,352	-0.22%
2022/02/17	0	0.00	5	15.70	15.65	-5	1,344	-0.37%
2022/02/16	2	15.45	1	15.50	15.50	1	1,343	0.07%
2022/02/15	3	15.53	2	15.73	15.45	1	1,345	0.07%
2022/02/11	28	15.27	15	15.28	15.25	13	1,320	0.98%
2022/02/10	0	0.00	2	15.25	15.00	-2	1,300	-0.15%
2022/02/09	21	14.96	0	0.00	15.10	21	1,290	1.63%
2022/02/08	34	15.02	31	15.15	15.00	3	1,275	0.24%
2022/02/07	2	13.65	10	13.81	14.55	-8	1,201	-0.67%
2022/01/26	0	13.30	5	13.35	13.25	-5	1,183	-0.42%
2022/01/25	2	13.55	0	0.00	13.20	2	1,179	0.17%
2022/01/24	1	13.80	1	13.80	13.80	0	1,149	0.00%
2022/01/20	0	0.00	5	14.25	14.35	-5	1,142	-0.44%
2022/01/19	3	14.32	0	0.00	14.30	3	1,143	0.26%
2022/01/18	4.1	14.57	0	0.00	14.50	4.1	1,136	0.36%
2022/01/17	0	0.00	3	14.50	14.55	-3	1,133	-0.26%
2022/01/14	1	14.55	18	14.42	14.40	-17	1,136	-1.50%
2022/01/12	1	14.85	10	14.86	14.85	-9	1,132	-0.79%
2022/01/11	0.1	15.60	6	15.00	15.00	-6	1,127	-0.53%
2022/01/10	0	0.00	14	15.50	15.50	-14	1,114	-1.26%
2022/01/07	0	0.00	9	15.76	15.75	-9	1,110	-0.81%
2022/01/05	3	15.42	2	15.35	15.30	1	1,097	0.09%
2022/01/04	4	15.54	0	0.00	15.50	4	1,100	0.36%
2022/01/03	3	15.75	0	0.00	15.70	3	1,111	0.27%
2021/12/30	7	15.30	0	0.00	15.40	7	1,102	0.64%
2021/12/29	4	15.21	12	15.25	15.20	-8	1,107	-0.72%
2021/12/28	6	15.15	4	15.35	15.15	2	1,124	0.18%
2021/12/27	0	0.00	18	15.35	15.40	-18	1,129	-1.59%
2021/12/24	0	0.00	1	15.50	15.40	-1	1,139	-0.09%
2021/12/23	1	15.60	0	0.00	15.60	1	1,132	0.09%
2021/12/22	0	0.00	2	15.65	15.65	-2	1,134	-0.18%
2021/12/21	0	0.00	2	15.65	15.80	-2	1,130	-0.18%
2021/12/20	20	16.02	24	15.85	15.90	-4	1,131	-0.35%
2021/12/17	5	15.80	1	15.90	15.80	4	1,134	0.35%
2021/12/16	60	16.25	24	16.37	16.50	36	1,109	3.24%
2021/12/15	3	15.72	29	15.64	15.75	-26	1,085	-2.39%
2021/12/14	8	15.83	10	16.19	15.65	-2	1,087	-0.18%
2021/12/09	12	15.55	2	15.43	15.60	10	1,028	0.97%
2021/12/08	0	0.00	17	15.22	15.30	-17	1,022	-1.66%
2021/12/07	5	15.37	22	15.25	15.30	-17	1,021	-1.66%
2021/12/06	1	15.65	2	15.60	15.50	-1	1,026	-0.10%
2021/12/03	6	15.52	7	15.45	15.35	-1	1,044	-0.10%
2021/12/02	4	14.85	0	0.00	14.80	4	1,018	0.39%
2021/12/01	4	15.05	0	0.00	15.00	4	1,023	0.39%
2021/11/30	2	14.75	0	0.00	14.75	2	1,021	0.20%
2021/11/29	1	14.90	4	15.10	15.00	-3	995	-0.30%
2021/11/26	25	14.81	8	14.81	14.70	17	976	1.74%
2021/11/25	13	14.72	9	14.63	14.45	4	957	0.42%
2021/11/24	4	14.23	21	14.27	14.25	-17	928	-1.83%
2021/11/23	1	14.65	0	0.00	14.60	1	892	0.11%
2021/11/22	17	14.76	0	0.00	14.80	17	883	1.92%
2021/11/19	6	15.03	0	0.00	14.95	6	870	0.69%
2021/11/18	1	15.05	1	14.95	15.00	0	879	0.00%
2021/11/17	4	15.03	10	15.05	15.05	-6	875	-0.68%
2021/11/16	1	15.35	2	15.40	15.30	-1	887	-0.11%
2021/11/15	25	15.25	0	0.00	15.60	25	931	2.68%
2021/11/11	1	15.30	0	0.00	15.15	1	930	0.11%
2021/11/10	4	15.38	1	15.60	15.30	3	928	0.32%
2021/11/09	2	15.60	0	0.00	15.60	2	928	0.22%
2021/11/05	9	15.75	1	15.75	15.70	8	936	0.85%
2021/11/04	1	16.00	6	15.90	15.90	-5	935	-0.53%
2021/11/03	0	0.00	44	15.88	15.90	-44	942	-4.67%
2021/11/01	1	15.85	0	0.00	15.80	1	952	0.11%
2021/10/29	0	0.00	11	16.00	15.95	-11	954	-1.15%
2021/10/28	0	0.00	2	16.15	16.15	-2	957	-0.21%
2021/10/27	12	15.78	2	15.80	15.85	10	954	1.05%
2021/10/26	0	0.00	4	15.60	15.60	-4	957	-0.42%
2021/10/25	1	15.60	0	0.00	15.60	1	964	0.10%
2021/10/21	0.1	16.10	0	0.00	16.00	0.1	978	0.01%
2021/10/18	3	15.80	0	0.00	15.75	3	987	0.30%
2021/10/14	4	15.88	0	0.00	15.95	4	1,025	0.39%
2021/10/13	3	15.87	5	16.25	15.80	-2	1,033	-0.19%
2021/10/12	3	16.20	0	0.00	16.20	3	1,036	0.29%
2021/10/08	1	16.80	0	0.00	16.80	1	1,038	0.10%
2021/10/07	5	16.02	0	0.00	16.00	5	1,038	0.48%
2021/10/06	0	0.00	10	15.95	15.95	-10	1,075	-0.93%
2021/10/05	81	15.50	80	15.83	16.10	1	1,106	0.09%
2021/10/04	0.1	16.90	0	0.00	16.50	0.1	1,229	0.00%
2021/10/01	5	16.90	0	0.00	16.90	5	1,293	0.39%
2021/09/30	0	0.00	2	17.15	17.30	-2	1,321	-0.15%
2021/09/28	2	17.65	0	0.00	17.45	2	1,345	0.15%
2021/09/24	0	0.00	5	17.49	17.65	-5	1,387	-0.36%
2021/09/23	3	16.95	0	0.00	17.20	3	1,389	0.22%
2021/09/22	4	16.80	6	16.89	16.80	-2	1,395	-0.14%
2021/09/17	0	0.00	3	17.17	17.30	-3	1,409	-0.21%
2021/09/16	0	0.00	3	17.15	17.10	-3	1,426	-0.21%
2021/09/14	0	0.00	1	17.50	17.20	-1	1,495	-0.07%
2021/09/10	2	17.18	9	17.24	17.15	-7	1,547	-0.45%
2021/09/09	5	17.29	0	0.00	17.30	5	1,548	0.32%
2021/09/08	4	18.00	6	18.06	17.60	-2	1,545	-0.13%
2021/09/07	5	17.18	1	17.25	17.30	4	1,529	0.26%
2021/09/03	0	0.00	12	17.55	17.55	-12	1,552	-0.77%
2021/09/02	0	0.00	3	17.72	17.55	-3	1,565	-0.19%
2021/09/01	6	17.68	4	17.71	17.80	2	1,583	0.13%
2021/08/31	0	0.00	4	17.25	17.30	-4	1,579	-0.25%
2021/08/30	1	17.05	10	17.30	17.20	-9	1,587	-0.57%
2021/08/27	11	17.26	10	17.25	17.15	1	1,592	0.06%
2021/08/26	1	17.30	0	0.00	17.25	1	1,602	0.06%
2021/08/25	4	17.05	8	17.04	17.25	-4	1,618	-0.25%
2021/08/24	8	17.00	0	0.00	17.00	8	1,626	0.49%
2021/08/23	1	17.40	0	0.00	17.30	1	1,640	0.06%
2021/08/20	6	17.17	25	17.44	17.20	-19	1,643	-1.16%
2021/08/19	24	18.08	16	18.98	17.60	8	1,639	0.49%
2021/08/18	6	18.30	11	18.51	18.80	-5	1,602	-0.31%
2021/08/17	6	18.69	0	0.00	18.60	6	1,597	0.38%
2021/08/16	5	18.60	11	18.79	19.05	-6	1,594	-0.38%
2021/08/13	1	18.95	17	18.97	19.00	-16	1,596	-1.00%
2021/08/12	5	18.25	2	18.35	18.45	3	1,594	0.19%
2021/08/11	0	0.00	25	18.40	18.25	-25	1,623	-1.54%
2021/08/10	10	18.65	3	18.60	18.55	7	1,643	0.43%
2021/08/09	11	18.81	0	0.00	18.75	11	1,687	0.65%
2021/08/06	0	0.00	15	19.33	19.30	-15	1,716	-0.87%
2021/08/05	12	18.92	4	18.99	18.95	8	1,750	0.46%
2021/08/04	3	18.90	0	0.00	19.00	3	1,839	0.16%
2021/08/03	0	0.00	2	18.85	18.85	-2	1,894	-0.11%
2021/08/02	0	0.00	3	18.65	18.65	-3	2,000	-0.15%
2021/07/30	11	18.59	4	18.68	18.60	7	2,012	0.35%
2021/07/29	18	18.56	3	18.60	18.80	15	2,031	0.74%
2021/07/28	3	18.43	1	18.55	18.45	2	2,058	0.10%
2021/07/27	2	18.75	3	18.70	18.65	-1	2,116	-0.05%
2021/07/26	6	19.00	1	18.95	18.95	5	2,139	0.23%
2021/07/23	2	18.95	0	0.00	18.95	2	2,178	0.09%
2021/07/22	1	18.80	10	18.82	18.85	-9	2,202	-0.41%
2021/07/21	1	18.90	0	0.00	18.80	1	2,235	0.04%
2021/07/20	10.2	19.20	2	19.88	19.20	8.2	2,239	0.37%
2021/07/19	3	19.20	0	0.00	19.10	3	2,238	0.13%
2021/07/16	4	19.44	7	19.34	19.35	-3	2,356	-0.13%
2021/07/15	1	19.35	0	0.00	19.30	1	2,491	0.04%
2021/07/14	11	18.85	20	18.90	18.90	-9	2,504	-0.36%
2021/07/13	47	19.47	188	19.43	19.05	-141	2,517	-5.60%	大賣/鉅額交易
2021/07/12	43	20.02	44	19.84	19.80	-1	2,516	-0.04%
2021/07/09	103	20.86	2	20.60	20.20	101	2,511	4.02%	大買/鉅額交易
2021/07/08	15	21.55	43	21.55	21.55	-28	2,415	-1.16%
2021/07/07	7	19.56	12	19.41	19.60	-5	2,406	-0.21%
2021/07/06	2	19.05	13	19.00	18.95	-11	2,441	-0.45%
2021/07/05	0	0.00	3	18.70	18.75	-3	2,475	-0.12%
2021/07/02	6	18.61	10	18.67	18.65	-4	2,554	-0.16%
2021/07/01	1	18.85	110	18.79	18.80	-109	2,593	-4.20%	大賣/鉅額交易
2021/06/30	0	0.00	5	18.94	18.95	-5	2,621	-0.19%
2021/06/29	1	18.95	0	0.00	18.95	1	2,726	0.04%
2021/06/28	3	18.95	4	19.01	19.20	-1	2,897	-0.03%
2021/06/25	6	19.23	0	0.00	19.15	6	2,986	0.20%
2021/06/24	18	19.61	3	19.67	19.55	15	3,120	0.48%
2021/06/23	5	20.39	7	20.42	20.10	-2	3,246	-0.06%
2021/06/22	3	18.97	3	19.35	18.90	0	3,472	0.00%
2021/06/21	8	19.08	1	19.15	19.00	7	3,590	0.19%
2021/06/16	4	19.80	1	19.65	19.75	3	3,608	0.08%
2021/06/15	0	0.00	1	20.00	19.95	-1	3,612	-0.03%
2021/06/11	0	0.00	6	20.57	20.25	-6	3,595	-0.17%
2021/06/10	8	20.19	0	0.00	20.30	8	3,593	0.22%
2021/06/09	3	20.60	2	20.78	20.45	1	3,590	0.03%
2021/06/08	0	0.00	6	21.07	20.95	-6	3,572	-0.17%
2021/06/07	7	20.77	14	20.75	20.65	-7	3,571	-0.20%
2021/06/04	1	21.20	3	21.17	21.00	-2	3,573	-0.06%
2021/06/03	6	21.18	9	21.19	21.15	-3	3,615	-0.08%
2021/06/02	9	21.14	8	21.26	21.15	1	3,620	0.03%
2021/06/01	10	21.56	1	21.70	21.65	9	3,612	0.25%
2021/05/31	32	21.76	2	21.65	21.75	30	3,611	0.83%
2021/05/28	2	21.80	4	22.00	21.80	-2	3,598	-0.06%
2021/05/27	2	21.70	7	21.98	21.65	-5	3,601	-0.14%
2021/05/25	5	21.25	4	21.41	21.10	1	3,601	0.03%
2021/05/24	2	21.18	2	21.23	21.20	0	3,611	0.00%
2021/05/21	7	20.93	1	21.00	20.90	6	3,642	0.16%
2021/05/20	15	20.94	11	21.20	20.60	4	3,678	0.11%
2021/05/19	12	21.30	12	21.07	21.50	0	3,687	0.00%
2021/05/18	5	19.79	31	20.13	20.15	-26	3,670	-0.71%
2021/05/17	14	19.51	20	20.20	19.15	-6	3,662	-0.16%
2021/05/14	38	21.35	22	21.22	20.80	16	3,637	0.44%
2021/05/13	30.1	21.57	25	21.75	21.20	5.1	3,607	0.14%
2021/05/12	45	22.63	15	23.52	21.55	30	3,569	0.84%
2021/05/11	34	23.21	34	23.50	23.15	0	3,505	0.00%
2021/05/10	24	24.32	26	23.57	24.20	-2	3,485	-0.06%
2021/05/07	15	22.65	1	22.65	22.65	14	3,386	0.41%
2021/05/05	28	20.94	6	21.05	20.75	22	3,361	0.65%
2021/05/04	31	21.34	63	21.34	21.40	-32	3,340	-0.96%
2021/05/03	8	23.07	12	23.19	22.70	-4	3,289	-0.12%
2021/04/29	19	23.30	14	23.49	23.05	5	3,298	0.15%
2021/04/28	9	23.94	12	24.09	23.75	-3	3,290	-0.09%
2021/04/27	16	23.92	12	24.10	24.15	4	3,287	0.12%
2021/04/26	11	23.70	13	24.10	23.65	-2	3,254	-0.06%
2021/04/23	17	23.53	71	23.61	23.60	-54	3,255	-1.66%
2021/04/22	107	24.07	13.7	23.98	23.70	93.3	3,296	2.83%	大買/
2021/04/21	13	25.57	49.2	24.73	25.55	-36.2	3,203	-1.13%
2021/04/20	0	0.00	13	23.97	23.85	-13	3,072	-0.42%
2021/04/19	9	23.88	39	23.77	23.75	-30	3,067	-0.98%
2021/04/16	26	23.73	4	24.05	24.05	22	3,050	0.72%
2021/04/15	32	23.81	12	23.90	23.95	20	3,033	0.66%
2021/04/14	31	24.08	7	23.71	23.50	24	3,029	0.79%
2021/04/13	21	24.32	75	24.43	24.00	-54	3,030	-1.78%
2021/04/12	18	24.16	49	24.33	24.00	-31	3,000	-1.03%
2021/04/09	22.2	23.28	28	23.68	23.45	-5.8	2,972	-0.20%
2021/04/08	38	22.77	4	22.83	22.60	34	2,978	1.14%
2021/04/07	26	23.62	16	23.87	23.30	10	2,946	0.34%
2021/04/06	21	23.87	18	24.00	23.70	3	2,931	0.10%
2021/04/01	34.2	24.03	28	24.24	23.70	6.2	2,934	0.21%
2021/03/31	36	25.59	46	25.72	25.30	-10	2,833	-0.35%
2021/03/30	43	24.71	80	24.87	24.75	-37	2,672	-1.38%
2021/03/29	33	24.50	22	24.63	25.00	11	2,579	0.43%
2021/03/26	79	23.81	17	23.79	23.60	62	2,463	2.52%
2021/03/25	117.5	23.14	41	23.72	24.35	76.5	2,326	3.29%	大買/
2021/03/24	7	22.63	14	22.25	22.80	-7	2,060	-0.34%
2021/03/23	6	20.58	1	20.80	20.75	5	1,954	0.26%
2021/03/22	11	20.82	41	20.95	20.70	-30	1,939	-1.55%
2021/03/19	1	20.30	2	20.40	20.40	-1	1,932	-0.05%
2021/03/18	1	20.15	9	20.27	20.60	-8	1,926	-0.42%
2021/03/17	5	19.75	2	19.70	19.75	3	1,928	0.16%
2021/03/16	4	19.88	3	19.85	19.90	1	1,957	0.05%
2021/03/15	4	20.08	0	0.00	20.05	4	1,966	0.20%
2021/03/12	1	20.45	1	20.40	20.45	0	1,974	0.00%
2021/03/11	1	20.35	5	20.38	20.35	-4	1,997	-0.20%
2021/03/10	7	20.24	0	0.00	20.10	7	2,017	0.35%
2021/03/09	9	20.82	0	0.00	20.60	9	2,019	0.45%
2021/03/08	0	0.00	6	19.65	20.00	-6	1,978	-0.30%
2021/03/05	0	0.00	3	19.40	19.30	-3	1,978	-0.15%
2021/03/04	2	19.23	2	19.45	19.10	0	1,999	0.00%
2021/03/03	9	19.24	0	0.00	19.10	9	2,013	0.45%
2021/03/02	2	19.78	0	0.00	19.65	2	2,009	0.10%
2021/02/26	1	19.90	1	20.25	19.95	0	2,014	0.00%
2021/02/25	0	0.00	1	19.80	19.80	-1	2,015	-0.05%
2021/02/24	5	19.81	13	19.82	19.70	-8	2,012	-0.40%
2021/02/23	22	20.51	25	20.05	20.00	-3	2,006	-0.15%
2021/02/22	29	20.35	6	20.38	20.75	23	1,986	1.16%
2021/02/19	3	19.30	12	19.25	19.70	-9	1,973	-0.46%
2021/02/18	0	0.00	6	18.42	18.75	-6	1,998	-0.30%
2021/02/17	6	18.05	2	18.50	17.85	4	1,987	0.20%
2021/02/05	5	18.12	11	18.37	18.40	-6	1,973	-0.30%
2021/02/04	0	0.00	9	17.57	17.85	-9	1,981	-0.45%
2021/02/03	0	0.00	4	17.43	17.20	-4	2,002	-0.20%
2021/02/02	1	16.75	12	16.84	16.90	-11	2,011	-0.55%
2021/02/01	7	16.70	3	17.12	16.55	4	2,005	0.20%
2021/01/29	6	17.57	0	0.00	17.40	6	1,977	0.30%
2021/01/28	7	18.05	0	0.00	17.90	7	1,980	0.35%
2021/01/27	0	0.00	1	18.75	18.75	-1	1,991	-0.05%
2021/01/26	9	18.71	0	0.00	18.75	9	2,022	0.45%
2021/01/25	0	0.00	6	19.05	19.15	-6	2,085	-0.29%
2021/01/22	9	17.96	11	18.15	18.50	-2	2,151	-0.09%
2021/01/21	12	18.36	0	0.00	18.05	12	2,210	0.54%
2021/01/20	11	19.06	1	19.30	18.80	10	2,216	0.45%
2021/01/19	7	19.83	0	0.00	19.75	7	2,213	0.32%
2021/01/18	0	0.00	19	20.03	20.10	-19	2,267	-0.84%
2021/01/15	21	19.68	27	20.00	19.30	-6	2,369	-0.25%
2021/01/14	12	20.68	7	20.46	20.45	5	2,323	0.22%
2021/01/13	5	21.24	10	21.14	21.05	-5	2,319	-0.22%
2021/01/12	6	21.38	9	21.43	21.40	-3	2,421	-0.12%
2021/01/11	0	0.00	6	21.18	21.10	-6	2,513	-0.24%
2021/01/08	11	20.90	5	21.26	21.00	6	2,517	0.24%
2021/01/07	12	21.41	2	21.40	21.00	10	2,510	0.40%
2021/01/06	10	21.80	57	21.48	21.35	-47	2,494	-1.88%
2021/01/05	4	22.13	7	22.21	22.10	-3	2,472	-0.12%
2021/01/04	7	22.42	13	22.39	22.35	-6	2,468	-0.24%
2020/12/31	18	23.01	2	22.85	22.85	16	2,473	0.65%
2020/12/30	2	23.38	11	23.58	23.50	-9	2,466	-0.36%
2020/12/29	2	23.23	22	23.26	23.30	-20	2,580	-0.78%
2020/12/28	1	23.15	7	22.94	23.00	-6	2,591	-0.23%
2020/12/25	1	22.55	9	22.48	22.40	-8	2,565	-0.31%
2020/12/24	2	22.25	4	22.30	22.25	-2	2,557	-0.08%
2020/12/23	6	22.73	8	22.76	22.45	-2	2,546	-0.08%
2020/12/22	5	22.30	30	22.55	22.80	-25	2,574	-0.97%
2020/12/21	0	0.00	1	22.65	22.65	-1	2,579	-0.04%
2020/12/18	2	22.70	4	22.79	22.60	-2	2,573	-0.08%
2020/12/17	0	0.00	5	23.12	22.90	-5	2,574	-0.19%
2020/12/16	0	0.00	1	22.40	22.40	-1	2,557	-0.04%
2020/12/15	1	22.10	3	22.30	22.10	-2	2,568	-0.08%
2020/12/14	1	22.85	1	22.90	22.75	0	2,554	0.00%
2020/12/11	2	22.73	4	23.15	22.75	-2	2,547	-0.08%
2020/12/10	7	22.23	10	22.18	23.15	-3	2,542	-0.12%
2020/12/09	3	22.20	0	0.00	22.10	3	2,520	0.12%
2020/12/08	0	0.00	10	22.55	22.30	-10	2,526	-0.40%
2020/12/07	8	22.08	7	22.26	22.05	1	2,524	0.04%
2020/12/04	6	22.55	8	22.54	22.45	-2	2,526	-0.08%
2020/12/03	0	0.00	3	22.90	22.70	-3	2,552	-0.12%
2020/12/02	5	22.80	22	22.79	22.75	-17	2,568	-0.66%
2020/12/01	0	0.00	5	22.96	22.75	-5	2,603	-0.19%
2020/11/30	7	23.38	16	23.44	22.75	-9	2,650	-0.34%
2020/11/27	3	23.30	4	23.23	23.25	-1	2,667	-0.04%
2020/11/26	1	22.80	1	22.70	22.85	0	2,685	0.00%
2020/11/25	0	0.00	7	22.80	22.85	-7	2,705	-0.26%
2020/11/24	21	22.66	2	22.75	22.55	19	2,712	0.70%
2020/11/23	3	23.00	7	23.00	22.90	-4	2,733	-0.15%
2020/11/20	9	23.29	3	23.53	23.10	6	2,768	0.22%
2020/11/19	15	23.10	1	23.10	23.00	14	2,814	0.50%
2020/11/18	8	23.44	2	23.40	23.40	6	2,860	0.21%
2020/11/17	2	23.25	22	23.07	23.35	-20	3,059	-0.65%
2020/11/16	6	22.15	0	0.00	22.05	6	3,550	0.17%
2020/11/13	0	0.00	7	22.30	22.30	-7	3,838	-0.18%
2020/11/12	1	21.95	19	22.24	22.00	-18	3,910	-0.46%
2020/11/11	10	22.54	1	22.70	22.40	9	3,941	0.23%
2020/11/10	0	0.00	11	23.08	22.90	-11	3,996	-0.28%
2020/11/09	3	22.90	9	23.03	22.85	-6	4,073	-0.15%
2020/11/06	0	0.00	3	23.20	23.10	-3	4,282	-0.07%
2020/11/05	1	23.20	8	23.38	23.20	-7	4,358	-0.16%
2020/11/04	0	0.00	4	23.30	23.15	-4	4,421	-0.09%
2020/11/03	2	23.65	3	23.83	23.55	-1	4,494	-0.02%
2020/11/02	27	23.69	5	23.85	23.80	22	4,607	0.48%
2020/10/30	48	25.18	10	24.80	24.80	38	4,710	0.81%
2020/10/29	8	24.73	21	24.77	25.10	-13	4,847	-0.27%
2020/10/28	15	24.23	2	24.30	24.20	13	5,111	0.25%
2020/10/27	8	23.96	0.3	23.85	24.00	7.7	5,684	0.14%
2020/10/26	28	24.09	21	24.03	23.85	7	5,769	0.12%
2020/10/23	34	24.89	49	24.37	24.70	-15	5,776	-0.26%
2020/10/22	6	23.27	3	23.62	23.30	3	5,724	0.05%
2020/10/21	11	23.71	3	23.98	23.70	8	5,795	0.14%
2020/10/20	37	23.56	14	24.06	23.80	23	5,820	0.40%
2020/10/19	0	0.00	27	24.49	24.90	-27	5,786	-0.47%
2020/10/16	3	22.75	21	22.70	22.65	-18	5,716	-0.31%
2020/10/15	7	22.61	0	0.00	22.50	7	5,842	0.12%
2020/10/14	4	22.70	2	22.50	22.70	2	5,866	0.03%
2020/10/13	6	22.56	0	0.00	22.50	6	5,924	0.10%
2020/10/12	4	23.30	0	0.00	23.00	4	6,681	0.06%
2020/10/08	10	24.18	23	24.27	23.95	-13	7,803	-0.17%
2020/10/07	21	23.69	24	23.55	23.65	-3	8,400	-0.04%
2020/10/06	68	25.01	10	25.30	24.35	58	9,548	0.61%
2020/10/05	0	0.00	6	23.92	24.00	-6	10,505	-0.06%
2020/09/30	0	0.00	9	21.76	21.85	-9	10,904	-0.08%
2020/09/29	11	21.09	1	21.20	21.10	10	11,083	0.09%
2020/09/28	7	21.20	16	21.18	21.20	-9	11,169	-0.08%
2020/09/25	13	21.79	4	21.86	21.15	9	11,282	0.08%
2020/09/24	14	21.97	37	21.91	21.80	-23	11,315	-0.20%
2020/09/23	3	21.53	1	21.50	21.45	2	11,369	0.02%
2020/09/22	2	21.60	6	21.56	21.55	-4	11,469	-0.03%
2020/09/21	1	21.95	2	22.10	21.80	-1	11,538	-0.01%
2020/09/18	1	22.05	12	22.04	22.05	-11	11,621	-0.09%
2020/09/17	2	21.75	0	0.00	21.75	2	11,804	0.02%
2020/09/16	0	0.00	9	21.94	21.75	-9	12,210	-0.07%
2020/09/15	11	21.74	2	21.85	22.10	9	12,923	0.07%
2020/09/14	2	21.63	6	21.30	21.50	-4	13,985	-0.03%
2020/09/11	3	21.47	12	21.47	21.40	-9	14,082	-0.06%
2020/09/10	15	21.78	4	21.88	21.80	11	14,376	0.08%
2020/09/09	7	22.14	24	22.05	21.95	-17	14,553	-0.12%
2020/09/08	5	22.11	9	22.28	22.50	-4	14,665	-0.03%
2020/09/07	10	21.63	11.5	21.67	21.35	-1.5	14,724	-0.01%
2020/09/04	10	21.10	17	21.46	21.90	-7	14,866	-0.05%
2020/09/03	32	21.67	6	21.65	21.55	26	15,158	0.17%
2020/09/02	26	22.44	20	22.33	22.25	6	15,125	0.04%
2020/09/01	23	23.05	26	23.01	22.85	-3	15,191	-0.02%
2020/08/31	5	23.45	7	23.74	23.35	-2	15,166	-0.01%
2020/08/28	10	23.74	2	23.75	23.70	8	15,175	0.05%
2020/08/27	15	23.61	7	23.65	23.55	8	15,166	0.05%
2020/08/26	23	23.98	12	24.05	23.90	11	15,167	0.07%
2020/08/25	19	23.98	12	23.85	23.75	7	15,162	0.05%
2020/08/24	16	24.86	19	25.12	24.65	-3	15,135	-0.02%
2020/08/21	36	25.18	49	25.16	25.05	-13	15,126	-0.09%
2020/08/20	155	24.83	92	24.92	23.95	63	14,956	0.42%	大買/
2020/08/19	50	24.57	78	24.66	25.60	-28	14,504	-0.19%
2020/08/18	46	23.42	32	23.49	23.30	14	14,259	0.10%
2020/08/17	31	23.52	31	23.36	23.30	0	14,246	0.00%
2020/08/14	36	23.85	36	23.76	23.75	0	14,225	0.00%
2020/08/13	18	23.92	15	23.94	23.55	3	14,202	0.02%
2020/08/12	77	24.32	57	24.20	24.25	20	14,262	0.14%
2020/08/11	28	23.57	22	23.10	23.35	6	14,369	0.04%
2020/08/10	18	23.96	51	23.95	23.90	-33	14,319	-0.23%
2020/08/07	47	23.90	111.1	23.61	23.55	-64.1	14,327	-0.45%	大賣/
2020/08/06	33	24.46	55	24.49	24.10	-22	14,380	-0.15%
2020/08/05	21	25.00	22	25.22	25.10	-1	14,281	-0.01%
2020/08/04	57	25.10	46	25.15	24.70	11	14,137	0.08%
2020/08/03	111	25.56	108	25.46	25.20	3	14,005	0.02%	大買/大賣/
2020/07/31	242	24.66	207	24.96	25.35	35	13,740	0.25%	大買/大賣/
2020/07/30	17	23.40	22	23.53	23.90	-5	13,198	-0.04%
2020/07/29	13	20.95	12	21.50	21.75	1	13,139	0.01%
2020/07/28	13	20.00	14	20.13	19.80	-1	13,126	-0.01%
2020/07/27	87	20.94	18	20.95	20.85	69	13,077	0.53%
2020/07/24	35	23.43	9	23.64	23.00	26	13,012	0.20%
2020/07/23	16	25.09	50	24.18	24.85	-34	13,010	-0.26%
2020/07/22	0	0.00	41	25.13	25.20	-41	13,056	-0.31%
2020/07/21	64	23.33	23	24.89	22.95	41	13,030	0.31%
2020/07/20	18	25.20	5	25.20	25.20	13	12,905	0.10%
2020/07/17	33.2	28.28	13	27.95	27.95	20.2	12,923	0.16%
2020/07/16	292	32.20	128	33.27	31.05	164	12,929	1.27%	大買/大賣/鉅額交易
2020/07/15	246	33.50	219.5	33.52	33.75	26.5	12,257	0.22%	大買/大賣/
2020/07/14	184	32.62	97	32.80	31.75	87	11,147	0.78%	大買/
2020/07/13	314	36.83	392	36.69	35.25	-78	10,522	-0.74%	大買/大賣/
2020/07/10	372	34.49	264.1	34.13	35.40	107.9	9,340	1.16%	大買/大賣/鉅額交易
2020/07/09	159	31.84	65	31.83	32.20	94	8,246	1.14%	大買/
2020/07/08	38	28.67	93	28.75	29.30	-55	7,798	-0.71%
2020/07/07	61	27.03	60	27.04	26.65	1	7,591	0.01%
2020/07/06	8	26.85	44	26.40	27.35	-36	7,501	-0.48%
2020/07/03	26.7	26.18	8	26.07	26.15	18.7	7,373	0.25%
2020/07/02	32	26.57	23	26.47	26.15	9	7,292	0.12%
2020/07/01	20	26.06	18	26.61	26.55	2	7,188	0.03%
2020/06/30	37	24.73	27	24.52	24.95	10	7,078	0.14%
2020/06/29	29	25.73	29	25.79	25.60	0	7,016	0.00%
2020/06/24	92	24.72	120	25.30	24.60	-28	6,931	-0.40%	大賣/
2020/06/23	121	26.96	118	27.37	26.90	3	6,737	0.04%	大買/大賣/
2020/06/22	228	28.97	220.1	28.84	27.90	7.9	6,353	0.12%	大買/大賣/
2020/06/19	354	26.95	322.3	26.80	27.50	31.7	5,640	0.56%	大買/大賣/
2020/06/18	31	25.00	4	25.00	25.00	27	4,572	0.59%
2020/06/17	100	22.13	44	22.46	22.75	56	4,475	1.25%
2020/06/16	54	20.73	50	20.69	20.70	4	4,189	0.10%
2020/06/15	35	20.13	19	19.95	19.85	16	4,010	0.40%
2020/06/12	9	18.63	5	18.84	19.00	4	3,923	0.10%
2020/06/11	60	20.11	24.4	20.43	19.40	35.6	3,933	0.90%
2020/06/10	63	20.11	153	20.34	20.70	-90	3,854	-2.34%	大賣/
2020/06/09	2	18.88	24	18.92	18.85	-22	3,557	-0.62%
2020/06/08	13	19.03	3	19.28	18.80	10	3,644	0.27%
2020/06/05	1	18.25	3	18.32	18.25	-2	3,568	-0.06%
2020/06/04	11	18.53	3	18.18	18.30	8	3,637	0.22%
2020/06/03	0	0.00	4	18.10	18.05	-4	3,869	-0.10%
2020/06/02	5	17.82	0	0.00	17.80	5	3,981	0.13%
2020/06/01	6.1	18.10	21	18.19	18.00	-14.9	3,954	-0.38%
2020/05/29	1	18.70	1	18.70	17.90	0	3,925	0.00%
2020/05/28	9	19.19	9	18.71	18.75	0	3,922	0.00%
2020/05/27	7	18.79	14	18.91	18.60	-7	3,924	-0.18%
2020/05/26	23	19.48	18	19.36	19.40	5	3,902	0.13%
2020/05/25	0	0.00	14	18.90	18.80	-14	3,838	-0.36%
2020/05/22	16	19.22	17	19.11	18.70	-1	3,830	-0.03%
2020/05/21	1	18.70	1	18.90	18.80	0	3,816	0.00%
2020/05/20	4	18.88	11	19.01	18.70	-7	3,853	-0.18%
2020/05/19	21	18.59	12	18.36	19.25	9	3,822	0.24%
2020/05/18	24.4	18.60	21	18.48	18.80	3.4	3,680	0.09%
2020/05/15	2	17.00	0	0.00	17.10	2	3,361	0.06%
2020/05/14	18	17.63	11	17.50	16.75	7	3,366	0.21%
2020/05/13	18	17.56	12	17.27	17.60	6	3,362	0.18%
2020/05/12	0	0.00	7	16.69	16.60	-7	3,288	-0.21%
2020/05/11	7	15.91	0	0.00	16.05	7	3,289	0.21%
2020/05/08	9	16.61	6	16.87	16.35	3	3,306	0.09%
2020/05/07	3	16.63	24	16.37	17.10	-21	3,332	-0.63%
2020/05/06	46	15.92	5	16.09	15.85	41	3,404	1.20%
2020/05/05	11	15.47	14	15.30	15.35	-3	3,561	-0.08%
2020/05/04	8	15.13	13	14.81	15.00	-5	4,182	-0.12%
2020/04/30	2	14.60	10.6	14.51	14.50	-8.6	4,275	-0.20%
2020/04/29	0	0.00	1	14.40	14.35	-1	4,372	-0.02%
2020/04/28	17	14.32	13	14.33	14.25	4	4,476	0.09%
2020/04/27	20	14.12	8	14.63	14.70	12	4,633	0.26%
2020/04/24	1	13.40	0	0.00	13.40	1	4,557	0.02%
2020/04/23	3	13.43	5	13.45	13.40	-2	4,552	-0.04%
2020/04/22	3	13.32	5	13.20	13.40	-2	4,553	-0.04%
2020/04/21	32	13.96	37	14.00	13.50	-5	4,577	-0.11%
2020/04/20	18	13.85	6	13.60	14.30	12	4,503	0.27%
2020/04/17	6	13.04	1	13.05	13.00	5	4,417	0.11%
2020/04/15	7	13.24	0	0.00	13.15	7	4,470	0.16%
2020/04/14	30	13.49	20	13.40	13.40	10	4,457	0.22%
2020/04/13	0	0.00	1	12.80	13.15	-1	4,425	-0.02%
2020/04/09	0	0.00	13	12.41	12.60	-13	4,435	-0.29%
2020/04/08	5	11.48	0	0.00	11.65	5	4,458	0.11%
2020/04/07	5	11.50	0	0.00	11.80	5	4,465	0.11%
2020/04/01	5	10.90	5	11.85	11.60	0	4,478	0.00%
2020/03/31	1	11.95	8	11.78	11.35	-7	4,480	-0.16%
2020/03/30	0	0.00	13	10.92	11.35	-13	4,468	-0.29%
2020/03/27	3	9.60	5	10.00	10.35	-2	4,450	-0.04%
2020/03/26	10	8.20	27	9.14	9.45	-17	4,445	-0.38%
2020/03/25	22	9.29	2.1	9.81	9.09	19.9	4,431	0.45%
2020/03/24	0	0.00	8	10.85	10.10	-8	4,421	-0.18%
2020/03/23	4	11.00	0	0.00	10.95	4	4,422	0.09%
2020/03/20	19	12.23	3	11.60	12.15	16	4,418	0.36%
2020/03/19	6	11.99	2	11.95	11.95	4	4,388	0.09%
2020/03/18	16	13.52	12	13.60	13.25	4	4,386	0.09%
2020/03/17	11	13.20	60	13.40	13.20	-49	4,355	-1.12%
2020/03/16	26	15.18	15	15.12	14.65	11	4,241	0.26%
2020/03/13	22	16.20	5	16.25	16.20	17	4,158	0.41%
2020/03/12	37	18.55	17	18.11	18.00	20	4,131	0.48%
2020/03/11	11	20.28	5	20.45	20.00	6	4,043	0.15%
2020/03/10	15	20.75	15.2	20.94	20.60	-0.2	4,061	-0.01%
2020/03/09	96	22.87	62	22.74	21.85	34	4,031	0.84%
2020/03/06	9.1	21.93	16	21.85	22.10	-6.9	3,798	-0.18%
2020/03/05	3	20.95	19	21.02	21.05	-16	3,741	-0.43%
2020/03/04	5	20.91	3	21.03	20.95	2	3,875	0.05%
2020/03/03	10	21.10	4	20.95	20.80	6	3,923	0.15%
2020/03/02	2	19.95	113	20.07	20.90	-111	3,956	-2.81%	大賣/鉅額交易
2020/02/27	8	21.11	19	21.27	20.50	-11	3,945	-0.28%
2020/02/26	3	21.18	4	21.29	21.15	-1	3,938	-0.03%
2020/02/25	36	21.27	1	21.30	21.25	35	3,966	0.88%
2020/02/24	4	22.13	9	22.17	22.05	-5	4,015	-0.12%
2020/02/21	115	22.05	5	21.94	21.95	110	4,003	2.75%	大買/鉅額交易
2020/02/20	15	21.16	5	21.25	21.45	10	3,977	0.25%
2020/02/19	6	20.83	1	20.95	20.90	5	3,964	0.13%
2020/02/18	7	20.79	1	21.00	20.85	6	3,966	0.15%
2020/02/17	4	21.16	7	21.34	21.15	-3	4,025	-0.07%
2020/02/14	16	21.08	25.2	20.99	20.80	-9.2	4,005	-0.23%
2020/02/13	44	21.79	33	22.12	21.50	11	3,985	0.28%
2020/02/12	24	22.22	76	22.30	22.25	-52	3,948	-1.32%
2020/02/11	18	22.31	4	22.55	22.15	14	3,925	0.36%
2020/02/10	45	22.34	5	22.46	22.45	40	4,047	0.99%
2020/02/07	41	23.33	60	23.35	23.05	-19	3,982	-0.48%
2020/02/06	50	22.90	31	22.90	22.45	19	3,923	0.48%
2020/02/05	105.5	23.73	130	24.06	24.00	-24.6	3,849	-0.64%	大買/大賣/
2020/02/04	12	21.82	4	21.89	22.30	8	3,250	0.25%
2020/02/03	26	21.65	19	21.81	21.75	7	3,116	0.22%
2020/01/31	20	21.42	10	21.76	21.55	10	3,014	0.33%
2020/01/30	40	22.06	38	22.21	22.25	2	2,933	0.07%
2020/01/20	1	19.90	0	0.00	20.25	1	2,744	0.04%
2020/01/17	1	19.40	0	0.00	19.40	1	2,695	0.04%
2020/01/16	2	19.55	0	0.00	19.50	2	2,687	0.07%
2020/01/15	14	19.78	5	19.55	19.60	9	2,675	0.34%
2020/01/14	1	18.80	2	19.00	18.80	-1	2,629	-0.04%
2020/01/13	0	0.00	3	19.10	18.75	-3	2,632	-0.11%
2020/01/09	10	18.68	20	18.82	18.80	-10	2,617	-0.38%
2020/01/06	1	18.80	5	18.90	18.80	-4	2,507	-0.16%
2020/01/03	3	18.58	0	0.00	18.65	3	2,494	0.12%
2020/01/02	1	18.75	3	19.10	18.90	-2	2,484	-0.08%
2019/12/30	2	18.30	0	0.00	18.30	2	2,453	0.08%
2019/12/27	3	18.30	2	18.30	18.20	1	2,452	0.04%
2019/12/25	0	0.00	3	18.77	18.60	-3	2,443	-0.12%
2019/12/24	0	0.00	2	18.60	18.55	-2	2,446	-0.08%
2019/12/20	0	0.00	50	18.58	18.80	-50	2,453	-2.04%
2019/12/19	0	0.00	2	18.35	18.35	-2	2,453	-0.08%
2019/12/18	4	18.28	17	18.18	18.15	-13	2,499	-0.52%
2019/12/16	1	18.60	1	18.75	18.70	0	2,477	0.00%
2019/12/13	0	0.00	6	18.70	18.40	-6	2,475	-0.24%
2019/12/12	2	18.95	0	0.00	18.75	2	2,458	0.08%
2019/12/10	0	19.30	0	0.00	19.30	0	2,424	0.00%
2019/12/09	0	0.00	4	19.23	19.05	-4	2,411	-0.17%
2019/12/06	2	19.15	6	19.29	19.25	-4	2,400	-0.17%
2019/12/05	34	19.50	1	19.80	19.30	33	2,450	1.35%
2019/12/04	55	19.91	2	20.25	19.70	53	2,392	2.22%
2019/12/02	6	20.78	27	20.78	20.10	-21	2,293	-0.92%
2019/11/29	37	21.54	6	21.74	21.35	31	2,225	1.39%
2019/11/28	23	20.66	35	19.97	20.50	-12	2,108	-0.57%
2019/11/27	11	20.24	0	0.00	20.15	11	2,044	0.54%
2019/11/26	0	0.00	1	21.60	21.00	-1	1,968	-0.05%
2019/11/25	7	21.74	0	0.00	21.75	7	1,919	0.36%
2019/11/22	7	22.28	15	22.49	22.05	-8	1,884	-0.42%
2019/11/21	29	22.24	31	22.01	22.10	-2	1,828	-0.11%
2019/11/20	4	21.45	2	21.43	21.30	2	1,739	0.11%
2019/11/19	13	21.10	1	20.90	21.10	12	1,739	0.69%
2019/11/18	2	21.60	0	0.00	21.55	2	1,686	0.12%
2019/11/15	7	21.64	0	0.00	21.70	7	1,669	0.42%
2019/11/14	4	22.58	44	22.21	21.80	-40	1,648	-2.43%
2019/11/13	0	0.00	1	22.10	21.90	-1	1,569	-0.06%
2019/11/12	12	21.82	8	22.03	21.70	4	1,567	0.26%
2019/11/11	5	22.30	8	22.46	22.10	-3	1,531	-0.20%
2019/11/08	0	0.00	2	22.10	22.25	-2	1,493	-0.13%
2019/11/07	13	22.67	30	22.97	22.10	-17	1,465	-1.16%
2019/11/06	9	22.03	41	21.73	21.95	-32	1,289	-2.48%
2019/11/05	130	22.33	110	22.12	22.25	20	1,238	1.61%	大買/大賣/
2019/11/04	30	21.68	40	21.95	22.25	-10	1,123	-0.89%
2019/11/01	2	20.65	1	20.65	20.60	1	960	0.10%
2019/10/31	0	0.00	1	18.60	18.90	-1	887	-0.11%
2019/10/30	0	0.00	6	18.64	18.75	-6	869	-0.69%
2019/10/29	19	18.81	27	18.65	18.35	-8	845	-0.95%
2019/10/28	3	18.25	41	18.22	18.50	-38	798	-4.76%
2019/10/25	0	0.00	1	17.75	17.85	-1	769	-0.13%
2019/10/22	20	18.00	0	0.00	18.00	20	763	2.62%
2019/10/21	1	17.65	1	17.60	17.65	0	730	0.00%
2019/10/18	4	17.58	0	0.00	17.55	4	729	0.55%
2019/10/16	8	17.28	0	0.00	17.35	8	712	1.12%
2019/10/04	0	0.00	2	17.40	17.50	-2	707	-0.28%
2019/10/03	2	17.30	0	0.00	17.30	2	710	0.28%
2019/10/02	0	0.00	10	17.47	17.30	-10	714	-1.40%
2019/10/01	0	0.00	5	17.40	17.45	-5	742	-0.67%
2019/09/27	35	17.42	31	17.48	17.30	4	750	0.53%
2019/09/26	5	17.86	3	17.90	17.85	2	742	0.27%
2019/09/25	3	17.82	5	17.85	17.85	-2	750	-0.27%
2019/09/24	6	18.04	0	0.00	18.00	6	758	0.79%
2019/09/23	106	18.01	2	17.95	18.10	104	748	13.89%	大買/鉅額交易
2019/09/19	13	17.36	6	17.40	17.40	7	704	0.99%
2019/09/17	2	17.30	0	0.00	17.40	2	725	0.28%
2019/09/16	0	0.00	13	17.40	17.25	-13	727	-1.79%
2019/09/12	0.3	17.75	0	0.00	17.45	0.3	726	0.04%
2019/09/09	0	0.00	5	17.85	17.65	-5	715	-0.70%
2019/09/03	1	17.20	0	0.00	17.15	1	628	0.16%
2019/09/02	1	17.25	3	17.10	17.40	-2	641	-0.31%
2019/08/30	9	17.01	0	0.00	17.00	9	612	1.47%
2019/08/22	1	17.40	12	17.29	17.45	-11	619	-1.78%
2019/08/21	2	16.95	1	17.10	16.85	1	586	0.17%
2019/08/20	1	16.90	0	0.00	17.00	1	583	0.17%
2019/08/19	21	17.10	0	0.00	17.05	21	581	3.61%
2019/08/16	0	0.00	3	17.32	17.05	-3	582	-0.52%
2019/08/15	12	16.60	31	17.07	17.20	-19	580	-3.28%
2019/08/14	20	16.96	3	17.45	16.75	17	560	3.03%
2019/08/13	0	0.00	5	16.80	16.85	-5	549	-0.91%
2019/08/12	5	16.60	0	0.00	16.55	5	554	0.90%
2019/08/05	3	16.55	0	0.00	16.50	3	579	0.52%
2019/08/02	0	0.00	10	16.80	16.75	-10	582	-1.72%
2019/07/26	0	0.00	1	17.10	17.05	-1	594	-0.17%
2019/07/24	2	17.23	0	0.00	17.25	2	600	0.33%
2019/07/22	0	0.00	22	17.65	17.50	-22	614	-3.58%
2019/07/18	0	0.00	10	17.55	17.50	-10	696	-1.44%
2019/07/17	1	17.40	0	0.00	17.35	1	689	0.14%
2019/07/11	0	0.00	10	17.70	17.35	-10	715	-1.40%
2019/07/10	1	17.60	4	17.65	17.55	-3	723	-0.41%
2019/07/08	2	17.60	6	17.65	17.55	-4	765	-0.52%
2019/07/05	6	17.85	5	17.95	17.80	1	792	0.13%
2019/07/04	2	17.35	0	0.00	17.35	2	871	0.23%
2019/07/03	3	17.48	0	0.00	17.40	3	892	0.34%
2019/07/02	4	17.45	11	17.57	17.50	-7	889	-0.79%
2019/07/01	2	17.40	0	0.00	17.45	2	879	0.23%
2019/06/28	2	17.20	0	0.00	17.15	2	869	0.23%
2019/06/27	0	0.00	2	17.05	17.15	-2	873	-0.23%
2019/06/26	3	16.83	0	0.00	16.80	3	870	0.34%
2019/06/25	4	17.03	0	0.00	17.05	4	893	0.45%
2019/06/24	1	16.60	3	16.40	16.60	-2	870	-0.23%
2019/06/20	0	0.00	1	16.40	16.50	-1	872	-0.11%
2019/06/18	1	16.50	0	0.00	16.45	1	894	0.11%
2019/06/12	3	16.45	1	16.40	16.35	2	941	0.21%
2019/06/11	2	16.65	0	0.00	16.65	2	940	0.21%
2019/06/10	3	16.70	0	0.00	16.80	3	936	0.32%
2019/05/20	5	15.80	1	15.60	15.55	4	932	0.43%
2019/05/17	0	0.00	1	16.25	16.05	-1	926	-0.11%
2019/05/14	1	16.15	0	0.00	16.15	1	954	0.10%
2019/05/09	0	0.00	2	17.30	16.95	-2	937	-0.21%
2019/04/16	0	0.00	2	18.13	18.10	-2	805	-0.25%
2019/04/15	7	18.48	15	18.41	18.30	-8	796	-1.00%
2019/04/12	5	18.54	65	18.42	18.15	-60	783	-7.65%
2019/04/11	2	18.10	40	18.09	18.20	-38	763	-4.97%
2019/04/10	102	18.33	27	18.66	18.20	75	733	10.22%	大買/
2019/04/09	2	17.30	7	17.45	17.75	-5	620	-0.81%
2019/04/08	2	17.28	5	17.25	17.25	-3	591	-0.51%
2019/04/01	1	17.45	0	0.00	17.20	1	593	0.17%
2019/03/29	0	0.00	23	17.47	17.55	-23	580	-3.97%
2019/03/28	0	0.00	10	17.50	17.50	-10	578	-1.73%
2019/03/27	1	17.35	10	17.40	17.30	-9	562	-1.60%
2019/03/26	0	0.00	6	17.45	17.35	-6	565	-1.06%
2019/03/21	0	0.00	14	17.68	17.80	-14	596	-2.35%
2019/03/20	0	0.00	6	17.50	17.45	-6	607	-0.99%
2019/03/18	0	0.00	1	17.35	17.35	-1	586	-0.17%
2019/03/15	1	17.15	0	0.00	17.40	1	589	0.17%
2019/03/12	2	17.08	3	17.28	17.25	-1	631	-0.16%
2019/03/11	1	16.95	0	0.00	16.95	1	642	0.16%
2019/03/06	0	0.00	1	17.20	17.20	-1	709	-0.14%
2019/03/05	0	0.00	30	17.20	17.25	-30	715	-4.19%
2019/03/04	2	17.30	0	0.00	17.30	2	720	0.28%
2019/02/20	2	17.60	0	0.00	17.45	2	747	0.27%
2019/02/19	2	18.03	0	0.00	17.80	2	744	0.27%
2019/02/18	17	17.90	0	0.00	18.00	17	743	2.29%
2019/02/15	16	18.31	4	18.10	17.80	12	732	1.64%
2019/02/13	0	0.00	5	17.55	17.55	-5	682	-0.73%
2019/01/29	0	0.00	1	17.25	17.20	-1	714	-0.14%
2019/01/28	2	17.20	0	0.00	17.30	2	736	0.27%
2019/01/23	0.5	17.40	0	0.00	17.25	0.5	749	0.07%
2019/01/17	0	0.00	2	17.50	17.45	-2	776	-0.26%
2019/01/14	5	17.80	10	17.93	17.80	-5	792	-0.63%
2019/01/11	0	0.00	1	17.90	17.75	-1	800	-0.12%
2019/01/10	0	0.00	2	17.80	17.80	-2	874	-0.23%
2019/01/09	0	0.00	5	17.90	17.80	-5	902	-0.55%
2019/01/08	5	17.55	5	17.88	17.90	0	900	0.00%
2019/01/07	0	0.00	2	17.40	17.40	-2	896	-0.22%
2018/12/18	3	17.65	0	0.00	17.65	3	956	0.31%
2018/12/17	0	0.00	30	18.15	18.15	-30	948	-3.16%
2018/12/14	7	18.28	0	0.00	18.30	7	954	0.73%
2018/12/13	76	17.60	1	17.80	17.80	75	930	8.06%
2018/12/11	1	17.05	0	0.00	16.90	1	895	0.11%
2018/12/06	52	17.27	2	17.40	17.35	50	917	5.45%
2018/12/04	7	17.31	2	17.40	17.40	5	884	0.57%
2018/12/03	3	17.12	1	17.00	17.10	2	865	0.23%
2018/11/29	0	0.00	5	16.60	16.60	-5	823	-0.61%
2018/11/22	6	16.67	4	16.61	16.30	2	773	0.26%
2018/11/19	2	16.40	0	0.00	16.40	2	742	0.27%
2018/11/16	2	16.40	0	0.00	16.35	2	741	0.27%
2018/11/14	2	16.20	0	0.00	16.15	2	737	0.27%
2018/11/08	4	16.84	0	0.00	16.75	4	738	0.54%
2018/11/06	2	16.50	0	0.00	16.45	2	722	0.28%
2018/11/02	0	0.00	1	16.15	16.20	-1	700	-0.14%
2018/11/01	0	0.00	2	16.10	16.05	-2	696	-0.29%
2018/10/31	5	16.05	0	0.00	16.10	5	692	0.72%
2018/10/30	2	15.85	0	0.00	15.85	2	691	0.29%
2018/10/29	8	16.02	0	0.00	16.00	8	687	1.16%
2018/10/22	0	0.00	1	17.85	17.85	-1	735	-0.14%
2018/10/19	3	17.68	8	17.59	17.70	-5	745	-0.67%
2018/10/18	112	18.47	117	18.56	18.20	-5	728	-0.69%	大買/大賣/
2018/10/17	15	17.73	0	0.00	18.15	15	651	2.30%
2018/10/09	5	19.50	0	0.00	19.25	5	604	0.83%
2018/10/03	0	0.00	7	20.55	20.30	-7	656	-1.07%
2018/10/02	0	0.00	1	20.60	20.70	-1	661	-0.15%
2018/10/01	2	21.10	6	21.02	20.90	-4	677	-0.59%
2018/09/27	4	20.30	5	20.60	20.60	-1	674	-0.15%
2018/09/25	1	20.20	0	0.00	20.20	1	668	0.15%
2018/09/20	1	20.45	1	20.25	20.20	0	681	0.00%
2018/09/17	2	20.00	0	0.00	19.90	2	675	0.30%
2018/09/12	0	0.00	3	20.57	20.35	-3	689	-0.44%
2018/08/27	5	19.80	0	0.00	19.80	5	731	0.68%
2018/08/22	1	19.90	0	0.00	20.05	1	771	0.13%
2018/08/17	5	19.95	0	0.00	19.95	5	806	0.62%
2018/08/14	3	20.10	0	0.00	20.10	3	823	0.36%
2018/08/13	2.3	20.35	0	0.00	20.20	2.3	829	0.28%
2018/08/09	2	20.95	0	0.00	20.90	2	836	0.24%
2018/08/08	3	21.25	0	0.00	21.25	3	851	0.35%
2018/08/02	5	21.65	0	0.00	21.55	5	905	0.55%
2018/08/01	15	22.05	0	0.00	21.80	15	924	1.62%
2018/07/30	1	21.70	0	0.00	21.75	1	918	0.11%
2018/07/27	6	21.88	1	21.85	21.75	5	938	0.53%
2018/07/19	0	0.00	2	21.00	20.70	-2	1,506	-0.13%
2018/07/13	3	21.35	0	0.00	21.15	3	1,594	0.19%
2018/07/12	2	21.50	20	21.75	21.25	-18	1,591	-1.13%
2018/07/10	2	19.85	0	0.00	19.95	2	1,544	0.13%
2018/07/09	15	19.80	0	0.00	19.80	15	1,546	0.97%
2018/06/28	0	0.00	1	21.30	21.25	-1	1,548	-0.06%
2018/06/19	0	0.00	1	21.95	21.90	-1	1,597	-0.06%
2018/06/07	1	22.50	0	0.00	22.05	1	1,583	0.06%
2018/06/06	0	0.00	1	22.55	22.45	-1	1,577	-0.06%
2018/06/05	3	22.55	0	0.00	22.70	3	1,632	0.18%
2018/06/04	19	22.60	0	0.00	22.55	19	1,645	1.15%
2018/05/31	5	21.91	0	0.00	22.65	5	1,676	0.30%
2018/05/30	9	21.70	0	0.00	21.70	9	1,670	0.54%
2018/05/28	1	22.00	21	22.48	22.20	-20	1,676	-1.19%
2018/05/24	10	22.80	0	0.00	22.85	10	1,672	0.60%
2018/05/22	0	0.00	1	22.85	22.70	-1	1,713	-0.06%
2018/05/21	10	22.90	1	22.90	22.85	9	1,727	0.52%
2018/05/16	2	23.50	1	23.50	23.40	1	1,963	0.05%
2018/05/14	20	23.10	0	0.00	23.05	20	1,979	1.01%
2018/05/09	10	23.75	0	0.00	23.25	10	1,983	0.50%
2018/05/08	2	23.90	0	0.00	23.75	2	1,982	0.10%
2018/05/04	21	23.75	3	23.83	23.85	18	2,038	0.88%
2018/05/03	6	24.34	0	0.00	24.15	6	2,030	0.30%
2018/05/02	11	24.91	10	24.75	25.15	1	2,009	0.05%
2018/04/27	10	24.28	6	24.18	24.05	4	2,050	0.20%
2018/04/26	51	25.46	73	25.61	24.80	-22	2,069	-1.06%
2018/04/25	2	23.85	0	0.00	23.60	2	1,705	0.12%
2018/04/24	0	0.00	1	23.95	23.45	-1	1,672	-0.06%
2018/04/23	0	0.00	21	23.87	23.60	-21	1,652	-1.27%
2018/04/20	1	23.55	0	0.00	23.10	1	1,626	0.06%
2018/04/13	10	23.25	0	0.00	23.05	10	1,589	0.63%
2018/04/11	2	23.40	0	0.00	23.40	2	1,576	0.13%
2018/04/10	3	24.05	6	24.55	23.80	-3	1,565	-0.19%
2018/04/09	7	24.51	1	24.15	24.25	6	1,552	0.39%
2018/04/03	4	23.63	0	0.00	23.85	4	1,528	0.26%
2018/03/30	5	23.90	1	23.90	23.85	4	1,516	0.26%
2018/03/29	2	24.45	3	24.25	24.20	-1	1,501	-0.07%
2018/03/27	3	23.55	0	0.00	23.50	3	1,461	0.21%
2018/03/26	1	23.20	0	0.00	23.65	1	1,461	0.07%
2018/03/22	1	23.00	0	0.00	23.15	1	1,444	0.07%
2018/03/20	3	23.45	0	0.00	23.60	3	1,429	0.21%
2018/03/16	0	0.00	10	23.70	23.50	-10	1,424	-0.70%
2018/03/09	11	23.95	2	23.75	23.45	9	1,447	0.62%
2018/03/08	2	25.40	0	0.00	24.95	2	1,392	0.14%
2018/03/07	0	0.00	7	25.45	25.20	-7	1,371	-0.51%
2018/03/06	5	24.80	0	0.00	24.70	5	1,341	0.37%
2018/03/05	5	24.65	1	24.80	24.65	4	1,345	0.30%
2018/03/01	1	24.85	0	0.00	24.85	1	1,341	0.07%
2018/02/27	0	0.00	22	24.65	24.90	-22	1,329	-1.65%
2018/02/23	7	24.81	0	0.00	24.65	7	1,306	0.54%
2018/02/22	1	25.45	0	0.00	25.10	1	1,284	0.08%
2018/02/21	1	24.85	2	25.00	25.00	-1	1,261	-0.08%
2018/02/12	23	24.99	24	25.84	24.95	-1	1,243	-0.08%
2018/02/09	30	25.30	33	24.40	25.35	-3	1,192	-0.25%
2018/02/08	10	24.93	11	24.42	25.15	-1	1,084	-0.09%
2018/02/07	5	22.85	0	0.00	22.90	5	999	0.50%
2018/02/06	21	22.95	29	23.07	22.95	-8	986	-0.81%
2018/02/02	0	0.00	3	23.05	23.05	-3	939	-0.32%
2018/01/31	21	24.13	0	0.00	23.70	21	945	2.22%
2018/01/29	4	24.71	1	25.35	24.75	3	961	0.31%
2018/01/26	0	0.00	1	23.05	23.25	-1	914	-0.11%
2018/01/25	0	0.00	8	23.54	23.00	-8	903	-0.89%
2018/01/24	8	24.17	0	0.00	24.05	8	877	0.91%
2018/01/23	28	24.76	11	24.45	24.25	17	837	2.03%
2018/01/22	20	22.74	220	23.00	23.15	-200	709	-28.17%	大賣/鉅額交易
2018/01/18	20	21.20	1	21.20	21.10	19	621	3.06%
2018/01/17	33	21.48	0	0.00	21.05	33	624	5.28%
2018/01/16	48	21.50	0	0.00	21.40	48	624	7.68%
2018/01/12	0	0.00	6	21.10	21.05	-6	616	-0.97%
2018/01/11	1	21.00	0	0.00	21.00	1	614	0.16%
2018/01/10	0	0.00	7	21.40	21.40	-7	608	-1.15%
2018/01/09	11	21.45	1	21.45	21.35	10	608	1.64%
2018/01/05	20	21.78	0	0.00	21.65	20	608	3.29%
2018/01/04	10	21.80	0	0.00	21.80	10	608	1.64%
2018/01/03	2	21.80	0	0.00	21.80	2	611	0.33%
2018/01/02	5	21.70	0	0.00	21.70	5	618	0.81%