東森 (2614)-凱基-市府券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.70
漲跌
▼0.25
漲幅
-1.25%
成交量
812張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東森 (2614)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	0	0.00	0.5	19.85	19.95	-0.5	719	-0.07%
2024/04/09	2	19.75	0	0.00	19.70	2	720	0.28%
2024/04/08	1	19.65	0.6	19.65	19.65	0.4	721	0.06%
2024/04/02	2	20.10	0	0.00	20.00	2	717	0.28%
2024/04/01	2	20.50	1	20.75	20.40	1	714	0.14%
2024/03/28	1	20.10	1	20.35	20.15	0	691	0.00%
2024/03/21	0	0.00	0.6	19.90	19.95	-0.6	689	-0.08%
2024/03/20	2	19.70	0	0.00	19.65	2	689	0.29%
2024/03/15	2	19.73	0	0.00	19.90	2	690	0.29%
2024/03/13	3	19.78	1	19.95	20.00	2	677	0.30%
2024/03/08	1	19.80	0	0.00	20.00	1	719	0.14%
2024/03/06	0	20.20	1	20.05	20.05	-1	830	-0.12%
2024/03/04	2	20.10	0	0.00	20.10	2	822	0.24%
2024/02/27	0	0.00	0.5	20.70	20.25	-0.5	827	-0.07%
2024/02/23	1	20.90	0	0.00	20.80	1	942	0.11%
2024/02/21	0.1	21.30	0	0.00	21.40	0.1	939	0.01%
2024/02/19	0.2	21.30	0	0.00	21.35	0.2	942	0.03%
2024/02/05	1	20.60	0	0.00	20.75	1	931	0.11%
2024/02/02	2	20.78	0	0.00	20.70	2	929	0.22%
2024/01/24	0	0.00	1	21.40	21.25	-1	950	-0.11%
2024/01/23	1	21.15	0	0.00	21.10	1	954	0.10%
2024/01/18	25	20.70	0	0.00	20.65	25	954	2.62%
2024/01/17	1	21.25	0	0.00	20.85	1	960	0.10%
2024/01/10	3	21.85	1	21.80	21.85	2	945	0.21%
2024/01/03	3	22.52	0	0.00	22.30	3	928	0.32%
2023/12/27	1	22.35	1	22.60	22.50	0	954	0.00%
2023/12/21	2	22.60	0	0.00	22.55	2	1,033	0.19%
2023/12/20	1	22.40	5	22.84	22.85	-4	1,034	-0.39%
2023/12/19	2	22.40	0	0.00	22.30	2	1,029	0.19%
2023/12/18	4	22.88	0	0.00	22.75	4	1,028	0.39%
2023/12/13	2	22.53	0	0.00	22.55	2	1,033	0.19%
2023/12/12	2	22.75	0	0.00	22.60	2	1,038	0.19%
2023/12/11	2	22.93	0	0.00	22.95	2	1,037	0.19%
2023/12/08	0	0.00	2	23.10	23.05	-2	1,040	-0.19%
2023/12/07	1	23.15	0	0.00	23.15	1	1,044	0.10%
2023/12/06	2	23.25	0	0.00	23.10	2	1,071	0.19%
2023/12/05	8	23.83	0	0.00	23.50	8	1,124	0.71%
2023/12/04	0	0.00	4	24.49	24.20	-4	1,480	-0.27%
2023/11/30	1	23.25	0	0.00	23.25	1	1,423	0.07%
2023/11/24	1	23.40	0	0.00	23.55	1	1,456	0.07%
2023/11/22	1	23.90	10	23.69	24.15	-9	1,476	-0.61%
2023/11/10	2	22.15	0	0.00	22.15	2	1,603	0.12%
2023/11/09	5	22.49	0	0.00	22.40	5	1,617	0.31%
2023/11/06	0	0.00	0	22.50	22.50	0	1,643	0.00%
2023/11/03	0	0.00	1	22.45	22.40	-1	1,645	-0.06%
2023/11/01	2	21.85	0	0.00	22.10	2	1,666	0.12%
2023/10/31	1	22.00	6	21.96	21.85	-5	1,683	-0.30%
2023/10/30	0	0.00	1	22.20	22.25	-1	1,688	-0.06%
2023/10/25	0	0.00	2.3	21.34	21.75	-2.3	1,717	-0.13%
2023/10/16	2.1	22.05	0	0.00	21.90	2.1	1,916	0.11%
2023/10/11	3.1	22.70	0	0.00	22.40	3.1	2,015	0.15%
2023/10/06	1	23.20	0	0.00	23.05	1	2,026	0.05%
2023/10/05	5.1	23.18	0	0.00	23.20	5.1	2,036	0.25%
2023/10/04	0.1	23.30	0	0.00	23.20	0.1	2,046	0.00%
2023/10/03	2	22.68	3	23.28	23.75	-1	2,052	-0.05%
2023/10/02	8.4	22.59	4	22.94	22.70	4.4	2,033	0.21%
2023/09/28	4.4	22.41	0	0.00	22.35	4.4	2,030	0.22%
2023/09/27	1.1	22.83	0	0.00	22.40	1.1	2,034	0.05%
2023/09/26	2.2	22.58	2	22.75	23.10	0.2	2,044	0.01%
2023/09/25	0	22.00	0	0.00	22.00	0	1,989	0.00%
2023/09/21	0	22.10	0	0.00	21.85	0	2,002	0.00%
2023/09/19	0	22.75	0	0.00	22.60	0	2,026	0.00%
2023/09/18	0.1	23.10	0	0.00	22.95	0.1	2,050	0.00%
2023/09/15	1	22.90	0	0.00	22.80	1	2,070	0.05%
2023/09/14	0	0.00	4.5	23.19	23.20	-4.5	2,076	-0.22%
2023/09/11	2	23.85	2	23.98	23.45	0	2,103	0.00%
2023/09/08	8	24.18	1	23.85	23.85	7	2,083	0.34%
2023/09/07	22	26.57	6	26.80	25.45	16	2,057	0.78%
2023/09/06	0	0.00	12	25.50	25.50	-12	1,690	-0.71%
2023/09/05	0	0.00	8.1	23.20	23.20	-8.1	1,687	-0.48%
2023/09/04	1	20.50	1	20.80	21.10	0	1,651	0.00%
2023/08/31	5	20.35	0	0.00	20.25	5	1,648	0.30%
2023/08/29	20	20.21	1.1	20.28	20.15	18.9	1,649	1.15%
2023/08/28	0	0.00	6.8	22.00	21.35	-6.8	1,626	-0.42%
2023/08/16	4	14.70	4	14.85	14.90	0	1,606	0.00%
2023/08/14	1	15.05	5.8	15.25	15.00	-4.8	1,579	-0.30%
2023/08/10	13	16.33	4	16.65	16.20	9	1,523	0.59%
2023/08/09	0	0.00	51	16.96	16.80	-51	1,490	-3.42%
2023/08/08	1	16.90	0	0.00	17.15	1	1,471	0.07%
2023/08/07	1	16.90	0.9	17.00	17.25	0.1	1,460	0.01%
2023/08/04	6	16.85	4	16.85	16.85	2	1,428	0.14%
2023/08/02	2	17.00	0	0.00	16.85	2	1,425	0.14%
2023/07/31	1	17.20	0	0.00	17.10	1	1,489	0.07%
2023/07/28	0	0.00	2	17.15	17.20	-2	1,487	-0.13%
2023/07/26	2	17.00	0	0.00	17.15	2	1,492	0.13%
2023/07/24	1	16.95	0	0.00	16.80	1	1,469	0.07%
2023/07/18	0	17.10	0	0.00	16.95	0	1,506	0.00%
2023/07/17	1	16.70	0	0.00	17.30	1	1,519	0.07%
2023/07/14	0	0.00	2	16.75	16.90	-2	1,501	-0.13%
2023/07/13	1	17.55	0	0.00	17.20	1	1,489	0.07%
2023/07/12	1	17.90	0	0.00	17.85	1	1,487	0.07%
2023/07/10	1	18.25	0	0.00	18.20	1	1,571	0.06%
2023/07/07	6	18.19	0	0.00	18.40	6	1,632	0.37%
2023/07/06	2	18.43	0	0.00	18.45	2	1,672	0.12%
2023/07/03	0	0.00	0	18.25	18.20	0	1,618	0.00%
2023/06/28	0	0.00	0	18.40	18.30	0	1,646	0.00%
2023/06/27	1	18.40	0	0.00	18.35	1	1,663	0.06%
2023/06/21	1	18.55	0	0.00	18.50	1	1,692	0.06%
2023/06/19	1	18.40	0	0.00	18.40	1	1,742	0.06%
2023/06/16	1	18.50	0	0.00	18.50	1	1,759	0.06%
2023/06/15	1	18.55	0.1	18.45	18.45	0.9	1,788	0.05%
2023/06/14	2	18.60	0	0.00	18.50	2	1,840	0.11%
2023/06/13	0	0.00	1	18.70	18.70	-1	2,032	-0.05%
2023/06/08	3	18.32	0	0.00	18.40	3	2,291	0.13%
2023/06/07	1	18.60	0	0.00	18.50	1	2,315	0.04%
2023/06/06	1	18.70	0	0.00	18.55	1	2,310	0.04%
2023/06/02	6	18.64	0	0.00	18.55	6	2,317	0.26%
2023/06/01	2	18.88	8.1	18.75	18.80	-6.1	2,300	-0.27%
2023/05/30	1	19.10	0	0.00	19.05	1	2,280	0.04%
2023/05/26	2	18.95	0	0.00	18.90	2	2,306	0.09%
2023/05/25	1	19.15	0	0.00	19.05	1	2,311	0.04%
2023/05/12	1	19.05	0	0.00	19.05	1	2,456	0.04%
2023/05/08	1	19.70	0	0.00	19.55	1	2,645	0.04%
2023/05/05	0	0.00	2	19.35	19.85	-2	2,744	-0.07%
2023/05/02	2	19.05	0	0.00	19.00	2	3,057	0.07%
2023/04/27	0	0.00	2	18.85	19.00	-2	3,202	-0.06%
2023/04/26	1	18.90	0	0.00	18.95	1	3,246	0.03%
2023/04/17	2	19.98	0	0.00	19.80	2	3,775	0.05%
2023/04/12	0	0.00	5	18.99	19.25	-5	3,751	-0.13%
2023/04/10	2	18.78	0	0.00	18.70	2	3,896	0.05%
2023/04/07	7	18.85	1	18.95	18.90	6	4,058	0.15%
2023/04/06	2	18.90	0	0.00	18.85	2	4,097	0.05%
2023/03/29	5	18.95	0	0.00	18.90	5	4,189	0.12%
2023/03/28	0	0.00	0.8	19.00	19.00	-0.8	4,241	-0.02%
2023/03/27	5	19.40	0	0.00	19.25	5	4,303	0.12%
2023/03/24	0	0.00	2	19.50	19.20	-2	4,379	-0.05%
2023/03/23	4	19.35	0	0.00	19.45	4	4,539	0.09%
2023/03/22	2	19.25	0	0.00	19.25	2	4,685	0.04%
2023/03/21	0	0.00	0.9	19.60	19.65	-0.9	4,725	-0.02%
2023/03/20	1	19.20	10	19.45	19.55	-9	4,837	-0.19%
2023/03/17	1	19.10	0	0.00	19.30	1	5,112	0.02%
2023/03/16	4	18.88	0	0.00	18.70	4	5,679	0.07%
2023/03/15	16.1	20.08	0	0.00	19.95	16.1	6,018	0.27%
2023/03/14	1	22.05	0	0.00	22.05	1	6,030	0.02%
2023/03/13	3	22.17	1	22.40	22.40	2	6,070	0.03%
2023/03/10	3.1	22.57	0	0.00	22.60	3.1	6,065	0.05%
2023/03/09	1	23.10	0	0.00	23.10	1	6,050	0.02%
2023/03/08	1.2	23.25	0	0.00	23.25	1.2	6,071	0.02%
2023/03/07	1	23.40	0	0.00	23.35	1	6,075	0.02%
2023/03/06	1	23.50	0	0.00	23.45	1	6,075	0.02%
2023/03/03	0	23.20	1	23.25	23.25	-1	6,065	-0.02%
2023/03/01	11	22.99	0	0.00	22.85	11	6,067	0.18%
2023/02/23	10	23.60	0	0.00	23.45	10	6,062	0.16%
2023/02/21	10	23.55	0	0.00	23.50	10	6,063	0.16%
2023/02/14	0	0.00	8	23.25	23.25	-8	6,205	-0.13%
2023/02/10	3	23.32	5	23.20	23.10	-2	6,265	-0.03%
2023/02/06	3	24.58	3	24.90	24.50	0	6,532	0.00%
2023/02/03	4	24.68	4	24.89	24.80	0	6,858	0.00%
2023/02/02	13	24.80	3	24.65	24.50	10	6,836	0.15%
2023/02/01	6	24.51	0	0.00	24.95	6	6,796	0.09%
2023/01/31	0	0.00	1	23.95	23.95	-1	6,600	-0.02%
2023/01/30	0	23.70	0	0.00	23.70	0	6,563	0.00%
2023/01/17	7	24.18	8	23.76	23.65	-1	6,542	-0.02%
2023/01/16	0	0.00	4	23.80	23.60	-4	6,438	-0.06%
2023/01/13	5	23.87	0	0.00	23.80	5	6,418	0.08%
2023/01/12	0	0.00	2	23.60	23.50	-2	6,403	-0.03%
2023/01/11	2	24.03	0	0.00	23.95	2	6,362	0.03%
2023/01/10	1	23.80	1	23.55	23.45	0	6,266	0.00%
2023/01/09	4	23.65	0	0.00	23.45	4	6,274	0.06%
2023/01/06	2	24.25	7	23.81	23.65	-5	6,259	-0.08%
2023/01/05	8	24.11	1	23.90	23.85	7	6,195	0.11%
2022/12/30	0	0.00	7	23.51	23.35	-7	5,865	-0.12%
2022/12/29	0	0.00	5	23.76	23.60	-5	5,821	-0.09%
2022/12/28	6	24.30	3	24.00	23.85	3	5,774	0.05%
2022/12/27	3	24.00	0	0.00	24.10	3	5,580	0.05%
2022/12/23	2	23.30	1	23.30	23.30	1	5,395	0.02%
2022/12/22	0	0.00	5	23.13	22.90	-5	5,390	-0.09%
2022/12/21	1	23.05	0	0.00	22.75	1	5,389	0.02%
2022/12/20	0	0.00	2	23.10	22.30	-2	5,371	-0.04%
2022/12/19	2	23.73	3	23.32	23.15	-1	5,344	-0.02%
2022/12/16	1	23.10	7	23.10	23.15	-6	5,275	-0.11%
2022/12/15	4	24.03	2	23.70	23.70	2	5,206	0.04%
2022/12/14	9	23.32	26	23.64	23.25	-17	5,043	-0.34%
2022/12/13	13	23.05	0	0.00	22.75	13	4,876	0.27%
2022/12/12	5	22.70	5	22.60	22.60	0	4,806	0.00%
2022/12/09	13	24.25	38	23.70	23.60	-25	4,684	-0.53%
2022/12/08	29	23.98	2	24.08	23.80	27	4,381	0.62%
2022/12/07	2.2	22.70	6	22.94	22.75	-3.8	3,758	-0.10%
2022/12/06	9	21.84	22	23.34	23.75	-13	3,216	-0.40%
2022/12/05	1	21.70	0	0.00	21.60	1	2,923	0.03%
2022/12/01	1	21.50	10	21.30	21.30	-9	2,897	-0.31%
2022/11/29	2	20.53	0	0.00	20.65	2	2,893	0.07%
2022/11/25	1	20.40	0	0.00	20.40	1	2,908	0.03%
2022/11/22	2	20.13	3	20.35	20.10	-1	2,914	-0.03%
2022/11/21	0	20.80	0	0.00	20.60	0	2,901	0.00%
2022/11/18	2	20.95	0	0.00	20.80	2	2,897	0.07%
2022/11/17	6	21.06	0	0.00	21.05	6	2,915	0.21%
2022/11/16	1	21.05	0	0.00	20.70	1	2,918	0.03%
2022/11/15	6	21.26	0	21.10	21.30	6	2,936	0.20%
2022/11/14	10	21.50	0	0.00	21.55	10	2,917	0.34%
2022/11/11	1	21.45	1	21.35	21.05	0	2,896	0.00%
2022/11/09	0.4	21.55	0	0.00	21.55	0.4	2,836	0.01%
2022/11/04	1	21.80	0	0.00	21.75	1	2,814	0.04%
2022/11/03	0	0.00	1	22.00	21.90	-1	2,758	-0.04%
2022/11/02	1	21.45	0	0.00	21.35	1	2,563	0.04%
2022/11/01	7	21.81	5	21.73	21.55	2	2,485	0.08%
2022/10/31	1	20.55	4	20.43	20.80	-3	2,162	-0.14%
2022/10/28	2	19.20	3	20.27	18.95	-1	2,145	-0.05%
2022/10/24	0	19.10	0	0.00	19.05	0	2,840	0.00%
2022/10/18	1	19.80	0	0.00	20.05	1	2,842	0.04%
2022/10/17	1	18.55	0	0.00	19.30	1	2,901	0.03%
2022/10/14	1	19.50	0	0.00	19.60	1	2,905	0.03%
2022/10/07	0	0.00	3	20.60	20.55	-3	2,934	-0.10%
2022/10/04	1	20.50	1.9	20.36	20.45	-0.9	3,039	-0.03%
2022/09/29	0	0.00	2	19.93	19.90	-2	3,062	-0.07%
2022/09/28	0	0.00	5	19.30	19.00	-5	3,039	-0.16%
2022/09/27	6	19.97	0.6	20.20	20.35	5.4	3,014	0.18%
2022/09/26	0	0.00	39	20.15	19.80	-39	3,022	-1.29%
2022/09/23	9	21.09	6	21.16	20.75	3	3,007	0.10%
2022/09/20	1	21.50	0	0.00	21.45	1	3,122	0.03%
2022/09/16	5	21.95	0	0.00	22.00	5	3,140	0.16%
2022/09/14	1	22.40	1	22.40	22.40	0	3,173	0.00%
2022/09/07	0	0.00	1	22.00	21.95	-1	3,274	-0.03%
2022/09/06	3	22.28	17	22.40	22.20	-14	3,302	-0.42%
2022/09/05	0	0.00	1	23.05	22.90	-1	3,282	-0.03%
2022/09/02	3	23.55	0	0.00	23.45	3	3,299	0.09%
2022/09/01	1	23.75	0	0.00	23.80	1	3,304	0.03%
2022/08/29	3	24.03	0	0.00	24.00	3	3,321	0.09%
2022/08/26	0	0.00	1	25.25	25.05	-1	3,302	-0.03%
2022/08/24	6.1	25.23	2.8	25.15	25.00	3.3	3,323	0.10%
2022/08/23	14	25.90	0	0.00	25.80	14	3,304	0.42%
2022/08/22	4.1	26.90	19	27.11	26.60	-14.9	3,317	-0.45%
2022/08/08	2	23.70	0	0.00	23.90	2	3,299	0.06%
2022/08/05	4	24.30	0	0.00	24.15	4	3,325	0.12%
2022/08/04	0	0.00	0	23.50	23.75	0	3,394	0.00%
2022/08/03	7	24.69	1	24.05	24.10	6	3,404	0.18%
2022/08/02	1	24.55	0	0.00	24.75	1	3,406	0.03%
2022/07/29	0	0.00	10	26.55	26.40	-10	3,457	-0.29%
2022/07/27	0	0.00	1	26.65	26.80	-1	3,449	-0.03%
2022/07/26	1	26.90	11	27.17	26.60	-10	3,437	-0.29%
2022/07/25	0.6	26.55	5	26.82	26.55	-4.4	3,401	-0.13%
2022/07/22	4	27.28	5	27.53	27.30	-1	3,404	-0.03%
2022/07/21	32	27.16	5	27.20	27.65	27	3,396	0.79%
2022/07/20	0	0.00	1	24.10	25.90	-1	3,027	-0.03%
2022/07/15	1	22.95	0	0.00	22.90	1	3,815	0.03%
2022/07/12	2	21.75	0	0.00	21.35	2	3,865	0.05%
2022/07/06	0	0.00	1	21.65	21.65	-1	3,974	-0.03%
2022/07/04	4	21.04	24	21.09	21.15	-20	3,968	-0.50%
2022/06/30	0	0.00	6	22.05	21.75	-6	3,988	-0.15%
2022/06/28	6	23.45	1	23.45	23.45	5	3,994	0.13%
2022/06/27	0	0.00	1	24.10	24.10	-1	4,018	-0.02%
2022/06/20	3	23.70	1	22.95	22.85	2	4,255	0.05%
2022/06/14	0	0.00	25	26.70	26.55	-25	4,292	-0.58%
2022/06/08	0	0.00	7	28.23	27.95	-7	4,403	-0.16%
2022/06/06	1	27.40	0	0.00	27.15	1	4,502	0.02%
2022/06/01	15	27.25	0	0.00	27.20	15	4,728	0.32%
2022/05/30	0	0.00	1	26.75	26.80	-1	4,798	-0.02%
2022/05/26	2	25.90	7	25.95	26.10	-5	4,876	-0.10%
2022/05/25	5	25.65	0	0.00	25.90	5	4,960	0.10%
2022/05/24	15	25.87	0	0.00	25.55	15	5,104	0.29%
2022/05/23	4	25.80	4	25.95	26.05	0	5,151	0.00%
2022/05/20	4	25.59	0	0.00	25.50	4	5,237	0.08%
2022/05/18	0	0.00	9.5	25.89	26.20	-9.5	5,378	-0.18%
2022/05/16	0	0.00	9.4	25.45	25.50	-9.4	5,632	-0.17%
2022/05/12	6	24.86	102	24.41	24.40	-96	5,831	-1.65%	大賣/
2022/05/11	2	25.30	0	0.00	25.40	2	5,841	0.03%
2022/05/10	4	25.93	1	25.50	26.20	3	5,910	0.05%
2022/05/09	4	26.43	4	26.44	26.00	0	6,015	0.00%
2022/05/06	1	27.85	0	0.00	27.95	1	6,064	0.02%
2022/05/04	2	28.70	0	0.00	28.60	2	6,439	0.03%
2022/04/29	1	29.15	0	29.05	29.05	1	7,028	0.01%
2022/04/28	4	29.00	8	29.11	29.20	-4	7,420	-0.05%
2022/04/27	0	0.00	3	28.80	29.05	-3	7,741	-0.04%
2022/04/26	0	0.00	1	31.15	30.05	-1	7,970	-0.01%
2022/04/25	16	32.02	18	31.75	30.45	-2	8,332	-0.02%
2022/04/22	33	32.28	10	32.53	33.25	23	8,551	0.27%
2022/04/21	0	0.00	17	30.09	30.30	-17	9,070	-0.19%
2022/04/20	0	0.00	3	28.90	29.30	-3	10,300	-0.03%
2022/04/18	2	28.60	1	28.55	28.60	1	14,962	0.01%
2022/04/15	11	29.95	0	0.00	29.40	11	16,891	0.07%
2022/04/14	1	30.30	2	30.18	30.10	-1	17,782	-0.01%
2022/04/13	7	30.34	5	30.40	30.50	2	18,366	0.01%
2022/04/12	0	30.35	0	0.00	30.30	0	18,807	0.00%
2022/04/11	3	30.93	1	31.35	30.70	2	20,999	0.01%
2022/04/07	0	0.00	1	31.10	30.80	-1	21,324	0.00%
2022/04/06	5	31.17	1	31.60	31.05	4	21,496	0.02%
2022/04/01	1	31.20	1	31.40	31.20	0	21,531	0.00%
2022/03/30	1	31.60	0	0.00	31.45	1	21,657	0.00%
2022/03/29	1	31.40	6	31.43	31.35	-5	21,671	-0.02%
2022/03/28	6	32.52	2	32.70	31.75	4	21,662	0.02%
2022/03/24	5	32.10	0	0.00	31.90	5	21,582	0.02%
2022/03/23	1	32.15	2	32.25	32.10	-1	21,595	0.00%
2022/03/22	1	32.15	2	32.05	32.10	-1	21,602	0.00%
2022/03/21	3	31.97	2	31.98	31.80	1	21,608	0.00%
2022/03/18	0	0.00	1	31.20	31.70	-1	21,657	0.00%
2022/03/17	2	31.08	2	31.08	31.10	0	21,664	0.00%
2022/03/15	1	30.60	0	0.00	30.55	1	21,879	0.00%
2022/03/14	1	31.85	1	31.60	31.75	0	21,882	0.00%
2022/03/11	0	31.65	1	31.75	31.60	-1	21,922	0.00%
2022/03/10	1	32.25	4	32.00	32.10	-3	21,950	-0.01%
2022/03/09	1	31.10	1.9	30.55	31.15	-0.9	21,904	0.00%
2022/03/08	6	30.16	9	31.13	30.20	-3	21,902	-0.01%
2022/03/07	1	31.30	2	31.45	31.45	-1	21,816	0.00%
2022/03/04	4	32.75	0	0.00	32.80	4	21,838	0.02%
2022/03/03	6	33.30	23	33.20	33.30	-17	22,078	-0.08%
2022/03/02	1	32.90	5	33.16	33.30	-4	22,143	-0.02%
2022/03/01	4	33.05	0	0.00	33.50	4	22,186	0.02%
2022/02/25	1	33.20	1	32.30	32.60	0	22,180	0.00%
2022/02/24	3	32.78	2	33.45	32.40	1	22,154	0.00%
2022/02/23	0.1	33.80	4	33.65	33.95	-4	22,106	-0.02%
2022/02/22	1	33.50	12	33.35	33.35	-11	22,202	-0.05%
2022/02/21	1	34.75	0	0.00	34.45	1	22,198	0.00%
2022/02/18	2	34.40	0	0.00	34.90	2	22,257	0.01%
2022/02/17	6	35.07	3	35.02	34.30	3	22,317	0.01%
2022/02/16	3	34.67	4	34.89	34.65	-1	22,315	0.00%
2022/02/15	14	34.14	13	34.16	33.90	1	22,348	0.00%
2022/02/14	7	33.32	1	33.35	33.30	6	22,570	0.03%
2022/02/11	6	35.02	5	35.09	34.60	1	22,831	0.00%
2022/02/10	6	35.92	6	34.90	34.95	0	23,054	0.00%
2022/02/09	5	35.46	5	35.46	35.60	0	23,327	0.00%
2022/02/08	5	34.37	4	34.36	34.85	1	24,113	0.00%
2022/02/07	8	33.11	2	33.60	34.05	6	25,027	0.02%
2022/01/26	6	34.20	19	33.42	33.45	-13	26,409	-0.05%
2022/01/25	9.9	35.68	10	34.56	34.00	-0.1	26,933	0.00%
2022/01/24	26	36.35	18	36.11	36.20	8	26,939	0.03%
2022/01/21	9	36.79	9	37.03	36.15	0	26,917	0.00%
2022/01/20	31	36.27	33	36.18	36.10	-2	26,579	-0.01%
2022/01/19	16	37.32	3	37.35	36.85	13	26,321	0.05%
2022/01/18	15	38.00	4	38.05	37.75	11	26,220	0.04%
2022/01/17	38	39.55	34	39.04	38.05	4	26,227	0.02%
2022/01/14	20.1	40.61	108	40.63	39.00	-88	25,736	-0.34%	大賣/
2022/01/13	58	41.31	63	41.52	41.70	-5	24,921	-0.02%
2022/01/12	45	40.55	143	40.48	41.75	-98	23,659	-0.41%	大賣/
2022/01/11	192	41.56	165	40.27	39.50	27	21,933	0.12%	大買/大賣/
2022/01/10	263	39.99	65.4	40.40	41.35	197.7	19,103	1.03%	大買/鉅額交易
2022/01/07	53.1	37.85	97	38.02	37.60	-44	17,227	-0.26%
2022/01/06	55	37.79	96	36.95	36.40	-41	16,428	-0.25%
2022/01/05	63	37.92	50	36.96	36.80	13	15,923	0.08%
2022/01/04	164	37.75	150	37.78	38.10	14	15,523	0.09%	大買/大賣/
2021/12/30	19	33.42	0	0.00	33.05	19	13,340	0.14%
2021/12/29	40.1	33.97	0	0.00	33.90	40.1	13,430	0.30%
2021/12/28	42	33.06	0	0.00	32.75	42	13,471	0.31%
2021/12/24	6	33.45	0	0.00	32.85	6	13,761	0.04%
2021/12/23	5	32.79	0	0.00	32.80	5	13,781	0.04%
2021/12/22	0.1	32.50	0	0.00	32.55	0.1	13,915	0.00%
2021/12/15	0	0.00	1	31.70	31.70	-1	14,437	-0.01%
2021/12/14	1	31.65	0	0.00	31.60	1	14,834	0.01%
2021/12/09	5	33.15	2	33.85	33.10	3	16,279	0.02%
2021/12/08	0	0.00	2	33.30	32.65	-2	16,201	-0.01%
2021/12/07	0	0.00	2	32.78	32.95	-2	16,271	-0.01%
2021/12/06	0.1	32.50	1	32.80	32.30	-0.9	16,354	-0.01%
2021/12/03	0.1	32.60	0	0.00	32.60	0.1	16,454	0.00%
2021/12/02	3	32.60	0	0.00	32.40	3	16,776	0.02%
2021/12/01	0	0.00	10	33.05	33.05	-10	17,888	-0.06%
2021/11/30	5	33.02	4	33.19	33.15	1	18,320	0.01%
2021/11/29	14	34.11	16	33.58	33.45	-2	18,520	-0.01%
2021/11/26	2	32.03	0	0.00	32.10	2	18,889	0.01%
2021/11/25	4	33.70	2	33.70	33.25	2.1	19,243	0.01%
2021/11/24	0	0.00	1	33.35	33.45	-1	19,749	-0.01%
2021/11/23	0	0.00	12	33.00	32.70	-12	20,818	-0.06%
2021/11/22	4	32.70	12	32.59	33.45	-8	21,578	-0.04%
2021/11/19	7	33.42	1	32.80	32.90	6	22,224	0.03%
2021/11/18	7	33.96	15	33.65	33.70	-8	22,495	-0.04%
2021/11/17	14	33.87	1	33.80	33.75	13	22,671	0.06%
2021/11/16	11	34.87	1	34.90	34.20	10	23,522	0.04%
2021/11/15	5	34.36	18	34.28	34.00	-13	23,746	-0.05%
2021/11/12	7	34.23	1	34.85	34.20	6	24,047	0.02%
2021/11/11	10	35.77	11	35.60	34.85	-1	25,717	0.00%
2021/11/10	14	36.06	4.1	36.41	35.65	9.9	26,369	0.04%
2021/11/09	22.2	35.02	2	35.30	35.05	20.2	26,734	0.08%
2021/11/08	4	35.16	20	35.19	34.40	-16	27,686	-0.06%
2021/11/05	15	36.92	40	37.41	35.65	-25	28,732	-0.09%
2021/11/04	61	37.99	21	37.85	37.20	40	28,543	0.14%
2021/11/03	42	38.27	44	38.50	38.95	-2	28,244	-0.01%
2021/11/02	32	33.97	48.2	33.89	35.45	-16.2	27,566	-0.06%
2021/11/01	0	0.00	15	31.53	32.25	-15	27,002	-0.06%
2021/10/29	12	31.60	29	31.08	31.75	-17	26,857	-0.06%
2021/10/28	3	30.58	0	0.00	30.05	3	26,646	0.01%
2021/10/27	13	30.10	0	0.00	30.10	13	26,712	0.05%
2021/10/26	2	30.98	2	31.30	30.35	0	26,767	0.00%
2021/10/25	13	32.12	9	32.67	31.60	4	26,884	0.01%
2021/10/22	0	0.00	2	30.90	30.30	-2	27,150	-0.01%
2021/10/21	9	32.16	3	32.60	31.00	6	27,141	0.02%
2021/10/20	3	31.43	0	0.00	31.25	3	26,986	0.01%
2021/10/19	0	0.00	3	31.40	31.30	-3	27,047	-0.01%
2021/10/18	0	0.00	3	30.80	30.55	-3	30,211	-0.01%
2021/10/15	1	30.45	1	31.15	30.45	0	31,144	0.00%
2021/10/14	6	31.08	4	31.23	30.90	2	32,896	0.01%
2021/10/13	1	30.20	2	30.35	30.10	-1	34,822	0.00%
2021/10/12	1	29.90	1	30.00	29.95	0	36,209	0.00%
2021/10/08	4	31.50	3	31.90	31.20	1	37,209	0.00%
2021/10/07	9	32.19	4	31.85	32.25	5	37,286	0.01%
2021/10/06	7	31.29	2	30.95	30.85	5	37,253	0.01%
2021/10/05	2	31.23	0.9	32.10	32.20	1.1	37,234	0.00%
2021/10/04	0	0.00	2.9	30.98	30.50	-2.9	37,099	-0.01%
2021/10/01	2.1	32.22	4	32.25	31.55	-2	37,100	-0.01%
2021/09/30	4	32.63	2.4	32.53	33.00	1.6	37,121	0.00%
2021/09/29	3.1	32.85	5	33.10	32.00	-2	37,187	-0.01%
2021/09/27	17	34.76	0	0.00	34.25	17	37,331	0.05%
2021/09/24	3	35.65	5	35.48	35.30	-2	37,594	-0.01%
2021/09/23	0.1	35.80	0	0.00	35.05	0.1	37,928	0.00%
2021/09/22	5.4	36.32	3	36.20	35.00	2.4	38,245	0.01%
2021/09/17	12	38.85	8	38.35	37.90	4	38,853	0.01%
2021/09/16	12	38.47	9	38.24	37.75	3	40,224	0.01%
2021/09/15	10.2	37.78	16	38.06	39.10	-5.8	41,259	-0.01%
2021/09/14	43.2	39.52	10	39.24	39.00	33.2	42,989	0.08%
2021/09/13	5.4	38.09	26	38.09	38.25	-20.6	45,841	-0.04%
2021/09/01	2.2	33.80	1	34.35	33.55	1.2	46,673	0.00%
2021/08/31	13.3	34.79	16	34.60	34.00	-2.7	48,248	-0.01%
2021/08/30	4	35.45	1	34.75	34.60	3	48,920	0.01%
2021/08/27	8	36.13	8	35.46	35.35	0	48,839	0.00%
2021/08/26	49	38.01	27	37.99	35.70	22	48,728	0.05%
2021/08/25	5	34.74	16	34.84	36.75	-11	48,063	-0.02%
2021/08/24	11	33.68	8	34.55	33.45	3	47,627	0.01%
2021/08/23	10	34.72	3	34.50	34.70	7	47,357	0.01%
2021/08/20	0	0.00	114	34.28	33.30	-114	46,789	-0.24%	大賣/鉅額交易
2021/08/19	4	35.50	2	35.05	33.80	2	46,582	0.00%
2021/08/18	25	35.58	12.2	36.03	35.50	12.8	46,071	0.03%
2021/08/17	5	35.88	5	35.75	36.35	0	45,109	0.00%
2021/08/16	21.7	36.99	58	37.69	36.35	-36.4	44,681	-0.08%
2021/08/13	4	40.71	5	40.68	40.35	-1	44,324	0.00%
2021/08/12	1	40.35	0	0.00	39.85	1	44,104	0.00%
2021/08/11	26	40.57	41	39.93	39.55	-15	44,273	-0.03%
2021/08/10	8.9	40.13	0	0.00	39.20	8.9	43,892	0.02%
2021/08/09	5	39.67	10	39.60	40.00	-5	44,640	-0.01%
2021/08/06	42.1	41.11	51.1	42.02	39.60	-9	44,665	-0.02%
2021/08/05	58	39.28	49	39.38	38.85	9	43,001	0.02%
2021/08/04	66.2	41.28	21	42.29	40.80	45.2	42,131	0.11%
2021/08/03	57.4	41.31	45.2	42.60	41.45	12.2	41,446	0.03%
2021/08/02	46.3	42.45	12	43.58	41.70	34.3	40,208	0.09%
2021/07/30	36	43.86	6.9	46.26	46.30	29.1	38,809	0.07%
2021/07/29	21.7	42.83	10	43.48	42.10	11.7	38,098	0.03%
2021/07/28	19.6	49.00	20	47.09	46.75	-0.4	37,348	0.00%
2021/07/27	0.1	52.40	3	55.00	51.90	-3	36,581	-0.01%
2021/07/26	1	56.30	0.4	56.10	55.60	0.6	36,423	0.00%
2021/07/23	4	55.00	2	55.00	55.40	2	36,330	0.01%
2021/07/22	2	54.30	2.5	54.00	54.60	-0.5	36,343	0.00%
2021/07/21	1	53.70	9	52.17	52.10	-8	36,204	-0.02%
2021/07/20	66.1	52.49	1	51.20	52.50	65.1	36,069	0.18%
2021/07/19	21	51.55	6.9	50.65	55.60	14.1	35,776	0.04%
2021/07/16	2.7	50.60	0	0.00	50.60	2.7	35,168	0.01%
2021/07/15	1.3	56.20	0	0.00	56.20	1.3	35,181	0.00%
2021/07/14	0.3	62.90	3	63.60	62.40	-2.8	35,459	-0.01%
2021/07/13	112.8	68.95	102	68.62	69.30	10.8	35,420	0.03%	大買/大賣/
2021/07/12	26	64.00	14	63.38	64.90	12	32,331	0.04%
2021/07/09	41.2	57.88	70	58.01	59.00	-28.8	31,420	-0.09%
2021/07/08	108	55.59	81	55.15	54.60	27	29,681	0.09%	大買/
2021/07/07	27.3	52.21	26	53.19	53.70	1.2	27,785	0.00%
2021/07/06	50	48.18	13.7	47.33	48.90	36.3	26,503	0.14%
2021/07/05	2.8	43.90	17	42.73	45.00	-14.3	25,605	-0.06%
2021/07/02	14	46.11	13	46.00	46.75	1	25,442	0.00%
2021/07/01	3	46.10	1.2	47.08	45.70	1.8	25,329	0.01%
2021/06/30	4	41.74	2	42.20	43.00	2	25,167	0.01%
2021/06/29	0	0.00	8	39.69	40.00	-8	25,042	-0.03%
2021/06/28	11	41.81	2.8	39.90	41.95	8.3	24,837	0.03%
2021/06/25	1	38.80	8	37.55	38.25	-7	24,650	-0.03%
2021/06/24	0.3	31.45	8	35.69	35.85	-7.7	24,456	-0.03%
2021/06/23	0.7	35.16	6	34.00	34.00	-5.3	24,267	-0.02%
2021/06/22	0.5	37.15	43	37.30	37.75	-42.5	24,098	-0.18%
2021/06/21	43	33.37	16	34.23	34.55	27	23,693	0.11%
2021/06/18	56	30.79	77	30.25	31.45	-21	23,252	-0.09%
2021/06/17	44.7	28.34	29	28.56	28.60	15.7	22,777	0.07%
2021/06/16	96	27.87	39.6	28.04	28.50	56.4	21,933	0.26%
2021/06/15	10	25.13	16.1	24.94	25.95	-6.1	20,148	-0.03%
2021/06/11	61	23.86	52	24.22	23.60	9	19,019	0.05%
2021/06/10	66	23.49	58.6	23.65	23.35	7.4	16,917	0.04%
2021/06/09	25	21.24	25	21.32	22.15	0	12,985	0.00%
2021/06/08	121	19.75	78	20.35	20.15	43	11,996	0.36%	大買/
2021/06/07	9	17.98	177	18.83	19.15	-168	10,330	-1.63%	大賣/鉅額交易
2021/06/04	4	17.48	41	17.59	17.45	-37	9,515	-0.39%
2021/06/03	26	18.12	6	18.00	17.85	20	9,430	0.21%
2021/06/02	10	18.13	22	18.00	18.05	-12	9,178	-0.13%
2021/06/01	3	17.25	0	0.00	17.20	3	8,649	0.03%
2021/05/31	5	17.44	0	0.00	17.35	5	8,591	0.06%
2021/05/28	0	0.00	2	17.50	17.40	-2	8,528	-0.02%
2021/05/27	4	17.90	3.1	17.95	17.60	0.9	8,428	0.01%
2021/05/25	5	17.31	0	0.00	17.40	5	8,126	0.06%
2021/05/24	18	17.77	32	18.07	17.55	-14	7,969	-0.18%
2021/05/21	35	17.44	20	17.50	17.40	15	7,593	0.20%
2021/05/20	12	17.44	10	17.60	17.10	2	7,224	0.03%
2021/05/19	31	17.18	3	17.37	17.20	28	7,018	0.40%
2021/05/18	86	17.55	68	17.56	17.60	18	6,581	0.27%
2021/05/17	46	17.93	52	17.98	18.40	-6	5,996	-0.10%
2021/05/14	0	0.00	21	16.92	16.75	-21	4,869	-0.43%
2021/05/13	3	15.98	100	16.10	16.10	-97	4,406	-2.20%
2021/05/12	15	14.73	0	0.00	14.65	15	4,206	0.36%
2021/05/11	5	15.99	0	0.00	15.95	5	4,089	0.12%
2021/05/07	1	16.35	0	0.00	16.40	1	3,999	0.03%
2021/05/05	1	16.45	10	16.59	16.45	-9	3,947	-0.23%
2021/05/04	14	16.54	0	0.00	16.45	14	3,955	0.35%
2021/05/03	12	17.15	1	17.15	17.05	11	3,894	0.28%
2021/04/29	1	17.40	1	17.45	17.30	0	3,852	0.00%
2021/04/28	0	0.00	30	17.40	17.65	-30	3,837	-0.78%
2021/04/27	25	17.43	0	0.00	17.30	25	3,743	0.67%
2021/04/26	1	17.35	14	17.35	17.30	-13	3,740	-0.35%
2021/04/23	11	17.39	6	17.39	17.30	5	3,727	0.13%
2021/04/22	19	17.90	12	17.85	17.45	7	3,717	0.19%
2021/04/21	4	17.76	6	17.90	17.90	-2	3,632	-0.06%
2021/04/20	58	18.13	24	17.81	18.00	34	3,559	0.96%
2021/04/19	2	17.20	10	17.25	17.40	-8	3,244	-0.25%
2021/04/16	30	17.25	80	17.33	17.30	-50	3,185	-1.57%
2021/04/15	50	17.85	1	17.70	17.90	49	3,041	1.61%
2021/04/14	20	17.30	0	0.00	17.55	20	2,922	0.68%
2021/04/13	16	17.90	0	0.00	17.80	16	2,864	0.56%
2021/04/12	5	17.50	20	18.05	18.20	-15	2,702	-0.56%
2021/04/09	90	17.40	0	0.00	17.35	90	2,500	3.60%
2021/04/08	0	0.00	3	17.05	17.05	-3	2,299	-0.13%
2021/04/06	3	16.90	0	0.00	16.95	3	2,322	0.13%
2021/03/26	10	17.25	2	17.30	17.25	8	2,409	0.33%
2021/03/22	0	0.00	20	17.15	17.15	-20	2,465	-0.81%
2021/03/15	30	17.10	0	0.00	17.10	30	2,509	1.20%
2021/03/11	0	0.00	3	17.10	17.15	-3	2,550	-0.12%
2021/03/10	30	16.90	1	16.90	16.95	29	2,519	1.15%
2021/03/08	0	0.00	3	16.90	16.75	-3	2,550	-0.12%
2021/03/03	0	0.00	3	16.90	16.85	-3	2,615	-0.11%
2021/02/24	20	17.00	0	0.00	16.85	20	2,743	0.73%
2021/02/23	0	0.00	3	16.90	16.95	-3	2,745	-0.11%
2021/02/22	1	16.80	13	16.80	16.75	-12	2,736	-0.44%
2021/02/19	13	16.65	0	0.00	16.65	13	2,740	0.47%
2021/02/18	3	16.45	0	0.00	16.60	3	2,781	0.11%
2021/02/17	7	16.44	8	16.51	16.50	-1	2,803	-0.04%
2021/02/05	18	16.36	10	16.38	16.40	8	2,802	0.29%
2021/02/04	0	0.00	1	16.30	16.30	-1	2,832	-0.04%
2021/02/03	3	16.20	0.4	16.20	16.30	2.6	2,929	0.09%
2021/02/02	0	0.00	3	16.20	16.20	-3	3,094	-0.10%
2021/02/01	1	15.90	0	0.00	15.85	1	3,395	0.03%
2021/01/28	3	16.05	3	16.25	16.10	0	3,783	0.00%
2021/01/27	3	16.30	3	16.50	16.30	0	3,810	0.00%
2021/01/26	9	16.53	6	16.55	16.30	3	3,865	0.08%
2021/01/25	0	16.45	6	16.48	16.55	-6	4,162	-0.14%
2021/01/21	9	16.17	3	16.30	16.00	6	4,192	0.14%
2021/01/20	3	16.20	0	0.00	15.95	3	4,184	0.07%
2021/01/15	3	16.80	0	0.00	16.55	3	4,188	0.07%
2021/01/14	20	16.85	3	17.00	16.85	17	4,248	0.40%
2021/01/13	5	16.53	3	16.70	16.65	2	4,225	0.05%
2021/01/12	3	16.80	0	0.00	16.65	3	4,221	0.07%
2021/01/08	7	16.95	10	17.05	17.00	-3	4,411	-0.07%
2021/01/06	9	17.18	0	0.00	17.05	9	4,808	0.19%
2021/01/05	6	17.30	0	0.00	17.35	6	4,774	0.13%
2021/01/04	3	17.40	3	17.60	17.30	0	4,774	0.00%
2020/12/31	3	17.30	3	17.50	17.45	0	4,758	0.00%
2020/12/30	6	17.33	6	17.50	17.35	0	4,737	0.00%
2020/12/29	0	0.00	10	17.35	17.20	-10	4,682	-0.21%
2020/12/28	13	17.24	0.1	17.20	17.20	12.9	4,676	0.28%
2020/12/25	3	17.40	13	17.48	17.50	-10	4,625	-0.22%
2020/12/24	0	0.00	3	17.35	17.45	-3	4,591	-0.07%
2020/12/23	0	0.00	3	17.10	17.20	-3	4,550	-0.07%
2020/12/22	9	17.13	3	17.40	16.85	6	4,588	0.13%
2020/12/21	3	17.05	42	17.16	17.40	-39	4,620	-0.84%
2020/12/18	12	17.09	9	17.18	17.05	3	4,562	0.07%
2020/12/17	0	0.00	5	16.95	17.00	-5	4,528	-0.11%
2020/12/16	5	16.95	0	0.00	16.95	5	4,564	0.11%
2020/12/15	3	17.00	0	0.00	16.85	3	4,741	0.06%
2020/12/14	5	17.05	26	17.07	17.20	-21	4,772	-0.44%
2020/12/11	13	16.62	10	16.85	16.65	3	4,720	0.06%
2020/12/10	8	16.87	0	0.00	16.85	8	4,697	0.17%
2020/12/09	0	0.00	5	17.00	17.10	-5	4,687	-0.11%
2020/12/08	5	17.05	13	16.97	17.15	-8	4,740	-0.17%
2020/12/07	17	16.81	0	0.00	16.85	17	4,780	0.36%
2020/12/03	5	16.90	0	0.00	16.90	5	4,781	0.10%
2020/12/02	5	16.95	0	0.00	16.90	5	4,791	0.10%
2020/12/01	3	16.95	0	0.00	17.00	3	4,824	0.06%
2020/11/30	0	0.00	3	17.20	17.15	-3	4,856	-0.06%
2020/11/27	5	17.00	0	0.00	17.00	5	4,915	0.10%
2020/11/26	0	0.00	11	16.82	16.90	-11	4,962	-0.22%
2020/11/25	3	16.80	12	16.84	16.80	-9	4,990	-0.18%
2020/11/24	13	17.10	10	17.10	17.00	3	4,971	0.06%
2020/11/23	16	17.41	10	17.55	17.35	6	4,924	0.12%
2020/11/20	0	0.00	8	17.47	17.45	-8	5,025	-0.16%
2020/11/19	15	17.38	0	0.00	17.35	15	5,294	0.28%
2020/11/18	8	17.41	3	17.45	17.35	5	5,359	0.09%
2020/11/16	3	17.30	0	0.00	17.35	3	5,409	0.06%
2020/11/13	0	0.00	10	17.30	17.45	-10	5,442	-0.18%
2020/11/12	3	17.35	0	0.00	17.25	3	5,438	0.06%
2020/11/11	10.1	17.35	0	0.00	17.35	10.1	5,426	0.19%
2020/11/10	10	17.55	4	17.85	17.70	6	5,350	0.11%
2020/11/09	1	18.20	11	17.79	18.20	-10	5,196	-0.19%
2020/11/06	20	17.70	7	17.65	17.45	13	4,885	0.27%
2020/11/05	14	17.64	18	17.50	17.85	-4	4,739	-0.08%
2020/11/04	10	17.20	1	17.15	17.10	9	4,665	0.19%
2020/11/03	0	0.00	10	17.10	17.20	-10	4,638	-0.22%
2020/11/02	1	17.10	10	17.35	17.20	-9	4,600	-0.20%
2020/10/29	15	16.58	10	16.65	16.80	5	4,256	0.12%
2020/10/28	0	0.00	10	16.85	16.70	-10	4,233	-0.24%
2020/10/27	10	16.75	10	16.95	16.75	0	4,214	0.00%
2020/10/26	0	0.00	6.8	16.75	16.70	-6.8	4,219	-0.16%
2020/10/23	10	16.80	11	16.95	16.75	-1	4,249	-0.02%
2020/10/22	3	16.78	5	16.80	16.80	-2	4,258	-0.05%
2020/10/21	10	16.68	0	0.00	16.55	10	4,196	0.24%
2020/10/19	5	16.55	0	0.00	16.35	5	4,253	0.12%
2020/10/16	0	0.00	13	16.50	16.45	-13	4,255	-0.31%
2020/10/15	24	17.07	28.4	16.89	17.10	-4.4	4,084	-0.11%
2020/10/14	0	0.00	5	16.16	16.05	-5	3,773	-0.13%
2020/10/12	0	0.00	1	15.50	15.55	-1	3,905	-0.03%
2020/10/05	0	0.00	25.8	15.70	15.70	-25.8	4,364	-0.59%
2020/09/30	5	15.50	0	0.00	15.55	5	4,456	0.11%
2020/09/29	1	15.50	1	15.45	15.50	0	4,538	0.00%
2020/09/28	5	15.55	23	15.47	15.55	-18	4,671	-0.39%
2020/09/25	13	15.38	0	0.00	15.35	13	4,846	0.27%
2020/09/24	1	15.50	10	15.58	15.45	-9	5,227	-0.17%
2020/09/23	15	15.95	10	16.08	15.95	5	5,783	0.09%
2020/09/22	15	16.20	0	0.00	16.25	15	5,784	0.26%
2020/09/21	30	16.44	5	16.45	16.40	25	5,820	0.43%
2020/09/18	10	16.85	6	16.75	16.65	4	5,810	0.07%
2020/09/17	3	16.25	26	16.45	16.50	-23	5,717	-0.40%
2020/09/16	0	0.00	5	16.30	16.20	-5	5,684	-0.09%
2020/09/15	26	16.21	0	0.00	16.15	26	5,690	0.46%
2020/09/14	6	16.23	4	16.38	16.30	2	5,739	0.03%
2020/09/11	8	16.12	8	16.32	16.15	0	5,808	0.00%
2020/09/10	6	16.08	39	16.21	16.00	-33	5,804	-0.57%
2020/09/09	20	15.80	0	0.00	15.80	20	5,840	0.34%
2020/09/08	3	16.00	3	16.20	16.00	0	5,855	0.00%
2020/09/07	8	16.06	0	0.00	15.95	8	5,909	0.14%
2020/09/04	10	16.00	60	16.00	16.10	-50	6,053	-0.83%
2020/09/03	0	0.00	2	16.55	16.35	-2	6,069	-0.03%
2020/09/02	1	16.65	10	16.75	16.60	-9	6,117	-0.15%
2020/09/01	0	0.00	10	16.40	16.35	-10	6,109	-0.16%
2020/08/31	0	0.00	8	16.39	16.25	-8	6,138	-0.13%
2020/08/28	15	16.11	3	16.20	16.20	12	6,156	0.19%
2020/08/27	5	16.05	0	0.00	16.00	5	6,286	0.08%
2020/08/26	0	0.00	13.3	16.38	16.20	-13.3	6,542	-0.20%
2020/08/25	1	16.50	22	16.34	16.65	-21	6,454	-0.33%
2020/08/24	0	0.00	5	16.01	15.90	-5	6,269	-0.08%
2020/08/21	10	15.55	2	15.70	15.60	8	6,248	0.13%
2020/08/20	6	15.65	0	0.00	15.40	6	6,313	0.10%
2020/08/19	4	16.05	8	16.19	16.00	-4	6,380	-0.06%
2020/08/17	0	0.00	2	15.90	16.00	-2	6,525	-0.03%
2020/08/14	2	15.60	2	15.80	15.70	0	6,647	0.00%
2020/08/13	5	15.75	0	0.00	15.75	5	6,752	0.07%
2020/08/12	2	15.70	3	15.75	15.85	-1	6,946	-0.01%
2020/08/11	14	15.87	0	0.00	15.85	14	7,281	0.19%
2020/08/10	5	15.90	17	16.10	15.95	-12	8,061	-0.15%
2020/08/07	5	15.55	0	0.00	15.55	5	8,369	0.06%
2020/08/06	2	15.60	2	15.80	15.65	0	9,305	0.00%
2020/08/05	0	0.00	2	15.60	15.65	-2	9,837	-0.02%
2020/08/03	2	15.30	3	15.30	15.25	-1	10,377	-0.01%
2020/07/31	2	15.40	11	15.50	15.50	-9	10,532	-0.09%
2020/07/30	0	0.00	12	15.56	15.60	-12	10,706	-0.11%
2020/07/29	0	0.00	6	15.03	15.25	-6	10,805	-0.06%
2020/07/28	16	14.84	0	0.00	14.70	16	10,861	0.15%
2020/07/27	5	15.35	2	15.50	15.20	3	10,938	0.03%
2020/07/24	6	15.45	10	15.55	15.30	-4	10,938	-0.04%
2020/07/23	10	15.70	0	0.00	15.70	10	10,946	0.09%
2020/07/20	5	15.75	53	15.63	15.65	-48	11,208	-0.43%
2020/07/17	5	16.05	1	15.95	15.95	4	11,159	0.04%
2020/07/16	64	16.49	61	16.35	16.25	3	11,111	0.03%
2020/07/15	28	17.47	1	17.40	17.20	27	11,045	0.24%
2020/07/14	7	17.66	0	0.00	17.55	7	10,995	0.06%
2020/07/13	11	17.65	20	17.55	17.70	-9	10,934	-0.08%
2020/07/10	25	17.02	23	17.01	17.00	2	11,024	0.02%
2020/07/09	0	0.00	15	17.50	17.40	-15	10,975	-0.14%
2020/07/08	0	0.00	10	17.55	17.60	-10	11,079	-0.09%
2020/07/07	10	17.65	5	17.85	17.60	5	11,074	0.05%
2020/07/06	13	17.95	1	18.05	17.95	12	10,953	0.11%
2020/07/03	9	17.79	12	17.62	17.55	-3	10,785	-0.03%
2020/07/02	32	17.13	76	16.93	17.80	-44	10,372	-0.42%
2020/06/30	25	16.10	32	16.19	16.10	-7	9,700	-0.07%
2020/06/29	9	15.71	2	15.85	15.85	7	9,651	0.07%
2020/06/24	32	15.99	2	16.10	15.85	30	9,629	0.31%
2020/06/23	7	15.90	3	16.05	15.90	4	9,570	0.04%
2020/06/19	24	16.36	0	0.00	16.15	24	9,611	0.25%
2020/06/18	5	16.34	1.9	16.30	16.35	3.1	9,566	0.03%
2020/06/17	8	16.10	5	16.20	16.10	3	9,491	0.03%
2020/06/16	0	0.00	17	16.10	16.10	-17	9,457	-0.18%
2020/06/15	4	15.60	6	15.77	15.65	-2	9,440	-0.02%
2020/06/12	10	15.34	12	15.29	15.55	-2	9,420	-0.02%
2020/06/11	2	15.85	4	16.30	15.75	-2	9,399	-0.02%
2020/06/09	5	16.30	0	0.00	16.00	5	9,269	0.05%
2020/06/08	5	16.02	2	16.10	16.05	3	9,227	0.03%
2020/06/05	6	15.83	0	0.00	15.80	6	9,221	0.07%
2020/06/04	4	15.84	0	0.00	15.90	4	9,304	0.04%
2020/06/03	10	15.90	0	0.00	16.00	10	9,287	0.11%
2020/06/02	18	16.48	49	16.38	16.30	-31	9,129	-0.34%
2020/06/01	2	15.83	3	15.88	15.80	-1	8,854	-0.01%
2020/05/29	53	15.74	6	15.80	15.85	47	8,807	0.53%
2020/05/28	2	15.55	2	15.80	15.55	0	8,738	0.00%
2020/05/27	2	15.65	6	15.88	15.70	-4	8,731	-0.05%
2020/05/26	8	15.97	2	15.80	15.95	6	8,758	0.07%
2020/05/25	7	15.50	0	0.00	15.60	7	8,635	0.08%
2020/05/22	7	15.67	20	15.94	15.55	-13	8,610	-0.15%
2020/05/21	23	15.43	7	15.35	15.60	16	8,558	0.19%
2020/05/20	69	15.92	92	15.77	15.70	-23	8,524	-0.27%
2020/05/19	16	15.90	7	16.09	15.75	9	8,516	0.11%
2020/05/18	47	15.29	39	15.47	15.55	8	8,593	0.09%
2020/05/15	80.1	16.27	34	16.86	15.75	46.1	8,990	0.51%
2020/05/14	12	17.91	40	17.64	17.45	-28	8,293	-0.34%
2020/05/13	114	18.46	87	18.59	17.90	27	7,864	0.34%	大買/
2020/05/12	50.3	17.17	28	17.16	17.40	22.3	6,924	0.32%
2020/05/11	15	16.52	123.6	16.54	16.55	-108.6	6,382	-1.70%	大賣/鉅額交易
2020/05/08	69	15.16	63	15.19	15.05	6	6,017	0.10%
2020/05/07	5	15.03	12	14.98	15.10	-7	5,821	-0.12%
2020/05/06	22	14.58	16	14.43	14.60	6	5,649	0.11%
2020/05/05	3	13.98	8	13.94	14.00	-5	5,461	-0.09%
2020/05/04	1	13.00	7	13.54	13.45	-6	5,317	-0.11%
2020/04/30	58	13.34	12	13.58	13.25	46	5,214	0.88%
2020/04/29	17	13.02	20	13.08	13.10	-3	5,079	-0.06%
2020/04/28	10	13.15	3	13.08	13.05	7	5,051	0.14%
2020/04/27	26	13.20	17	13.00	13.30	9	4,986	0.18%
2020/04/24	7	12.74	22	12.53	12.55	-15	4,781	-0.31%
2020/04/23	1	12.25	1	12.40	12.45	0	4,658	0.00%
2020/04/22	7	12.01	49	12.17	12.25	-42	4,614	-0.91%
2020/04/21	2	12.10	5	12.45	12.00	-3	4,576	-0.07%
2020/04/20	4	12.28	0	0.00	12.35	4	4,499	0.09%
2020/04/17	5	12.10	0	0.00	12.10	5	4,465	0.11%
2020/04/16	1	12.35	0	0.00	12.30	1	4,395	0.02%
2020/04/15	31	12.45	41	12.38	12.45	-10	4,350	-0.23%
2020/04/14	7.1	11.90	2	11.90	11.85	5.1	4,120	0.12%
2020/04/13	62	12.00	16	12.00	11.85	46	4,060	1.13%
2020/04/10	0	0.00	14	11.35	11.45	-14	3,850	-0.36%
2020/04/09	2	10.45	0	0.00	10.45	2	3,790	0.05%
2020/04/08	0	0.00	2	10.60	10.60	-2	3,775	-0.05%
2020/04/07	0	0.00	2	10.40	10.45	-2	3,751	-0.05%
2020/04/06	0	0.00	3	10.10	10.20	-3	3,740	-0.08%
2020/04/01	0	0.00	2	10.20	10.10	-2	3,734	-0.05%
2020/03/31	3	10.03	0	0.00	10.00	3	3,763	0.08%
2020/03/27	2	10.30	0	0.00	10.15	2	4,040	0.05%
2020/03/26	3	10.55	2	10.40	10.40	1	4,200	0.02%
2020/03/25	0	0.00	2	10.25	10.10	-2	4,308	-0.05%
2020/03/24	0	0.00	4	9.93	9.90	-4	4,301	-0.09%
2020/03/23	1	9.60	0	0.00	9.54	1	4,283	0.02%
2020/03/20	3	9.76	2	10.05	10.00	1	4,271	0.02%
2020/03/19	2	10.00	5	9.19	9.30	-3	4,231	-0.07%
2020/03/18	2	10.40	2	10.70	10.20	0	4,130	0.00%
2020/03/17	4.1	10.56	0	0.00	10.30	4.1	4,094	0.10%
2020/03/16	3	10.93	2	11.20	10.80	1	4,043	0.02%
2020/03/13	7	10.86	0	0.00	11.05	7	3,995	0.18%
2020/03/12	4	11.70	12	11.45	11.50	-8	3,924	-0.20%
2020/03/11	0	0.00	1	12.30	11.90	-1	3,842	-0.03%
2020/03/10	0	0.00	11	12.04	12.20	-11	3,761	-0.29%
2020/03/09	2	11.45	0	0.00	11.30	2	3,579	0.06%
2020/03/06	4	11.85	0	0.00	11.80	4	3,517	0.11%
2020/03/05	0.8	11.80	0	0.00	11.90	0.8	3,505	0.02%
2020/03/04	12	11.89	0	0.00	11.85	12	3,487	0.34%
2020/03/03	0	0.00	2	12.20	12.00	-2	3,472	-0.06%
2020/03/02	0	0.00	2	12.00	11.80	-2	3,427	-0.06%
2020/02/27	2	12.25	2	12.50	11.85	0	3,363	0.00%
2020/02/26	0	0.00	2	12.05	12.25	-2	3,242	-0.06%
2020/02/25	2	11.85	0	0.00	12.05	2	3,198	0.06%
2020/02/24	2	12.15	0	0.00	12.15	2	3,125	0.06%
2020/02/21	6	12.63	0	0.00	12.40	6	3,030	0.20%
2020/02/20	0	0.00	11	12.61	12.75	-11	2,905	-0.38%
2020/02/19	6	12.44	2	12.65	12.60	4	2,780	0.14%
2020/02/18	46	12.37	150	12.61	12.65	-104	2,495	-4.17%	大賣/鉅額交易
2020/02/17	0	0.00	16	11.29	11.50	-16	1,754	-0.91%
2020/02/14	0	0.00	8	10.92	10.95	-8	1,619	-0.49%
2020/02/11	0	0.00	4	10.45	10.65	-4	1,604	-0.25%
2020/02/10	2	10.30	0	0.00	10.30	2	1,675	0.12%
2020/02/07	0	0.00	2	10.50	10.45	-2	1,705	-0.12%
2020/01/31	0	0.00	2	10.40	10.45	-2	1,694	-0.12%
2020/01/30	2	10.20	0	0.00	10.20	2	1,673	0.12%
2020/01/20	0	0.00	2	10.95	10.85	-2	1,638	-0.12%
2020/01/06	2	10.80	0	0.00	10.90	2	1,603	0.12%
2020/01/03	2	11.00	0	0.00	11.00	2	1,593	0.13%
2019/12/27	2	11.30	0.4	11.25	11.30	1.6	1,579	0.10%
2019/12/25	50	11.36	2	11.30	11.45	48	1,534	3.13%
2019/12/24	1	11.25	0	0.00	11.15	1	1,277	0.08%
2019/12/23	43	11.41	0	0.00	11.45	43	1,265	3.40%
2019/12/20	0	0.00	18	11.40	11.90	-18	1,067	-1.69%
2019/12/19	0	0.00	3	10.68	10.85	-3	882	-0.34%
2019/12/17	0	0.00	2	10.55	10.50	-2	870	-0.23%
2019/12/10	0	0.00	2	10.40	10.40	-2	859	-0.23%
2019/12/09	0	0.00	2	10.40	10.25	-2	851	-0.24%
2019/12/02	0	0.00	5	10.20	10.25	-5	972	-0.51%
2019/11/13	3	10.23	0	0.00	10.25	3	1,003	0.30%
2019/11/12	1	10.25	0	0.00	10.35	1	1,016	0.10%
2019/11/11	2	10.50	0	0.00	10.40	2	1,011	0.20%
2019/11/07	11	10.66	14	10.77	10.75	-3	1,085	-0.28%
2019/11/06	0	0.00	2	10.60	10.60	-2	990	-0.20%
2019/11/01	2	10.20	0	0.00	10.25	2	976	0.20%
2019/10/31	4	10.23	0	0.00	10.25	4	1,002	0.40%
2019/10/30	4	10.25	0	0.00	10.30	4	1,002	0.40%
2019/10/29	4	10.30	0	0.00	10.35	4	1,001	0.40%
2019/10/24	0	0.00	2	10.50	10.40	-2	1,010	-0.20%
2019/10/21	0	0.00	2	10.30	10.40	-2	1,042	-0.19%
2019/10/16	2	10.20	0	0.00	10.30	2	1,053	0.19%
2019/10/14	0	0.00	1	10.30	10.35	-1	1,112	-0.09%
2019/10/09	0	0.00	4	10.35	10.35	-4	1,131	-0.35%
2019/10/03	2	10.60	2	10.60	10.65	0	1,208	0.00%
2019/10/02	2	10.30	1	10.40	10.70	1	1,198	0.08%
2019/10/01	0	0.00	1	10.45	10.45	-1	1,179	-0.08%
2019/09/27	2	10.55	0	0.00	10.50	2	1,186	0.17%
2019/09/26	0	0.00	13	10.70	10.70	-13	1,191	-1.09%
2019/09/25	0	0.00	10	10.35	10.35	-10	1,156	-0.86%
2019/09/20	0	0.00	10	10.45	10.45	-10	1,130	-0.88%
2019/09/16	0	0.00	2	10.65	10.65	-2	1,154	-0.17%
2019/09/09	5	10.55	0	0.00	10.55	5	1,259	0.40%
2019/09/06	13	10.42	0	0.00	10.40	13	1,281	1.01%
2019/09/05	16	10.77	2	10.80	10.65	14	1,285	1.09%
2019/09/04	0	0.00	2	10.55	10.55	-2	1,216	-0.16%
2019/09/03	5	10.40	5	10.36	10.30	0	1,210	0.00%
2019/09/02	0	0.00	2	9.95	10.05	-2	1,181	-0.17%
2019/08/30	0	0.00	2	9.90	9.85	-2	1,173	-0.17%
2019/08/29	2	9.79	0	0.00	9.80	2	1,170	0.17%
2019/08/28	0	0.00	2	9.91	9.89	-2	1,166	-0.17%
2019/08/20	0	0.00	2	9.86	9.81	-2	1,216	-0.16%
2019/08/15	2	9.74	0	0.00	9.80	2	1,216	0.16%
2019/08/14	2	10.10	0	0.00	9.97	2	1,202	0.17%
2019/08/13	2	10.05	7	10.20	10.15	-5	1,195	-0.42%
2019/08/12	11	9.80	6	9.94	9.91	5	1,099	0.45%
2019/08/06	2	9.72	2	9.76	9.77	0	1,108	0.00%
2019/08/02	2	10.10	0	0.00	9.99	2	1,130	0.18%
2019/08/01	2	10.20	0	0.00	10.20	2	1,120	0.18%
2019/07/30	0	0.00	3	10.35	10.30	-3	1,128	-0.27%
2019/07/23	0	0.00	4	10.30	10.30	-4	1,103	-0.36%
2019/07/22	0	0.00	1	10.40	10.40	-1	1,098	-0.09%
2019/07/18	2	10.40	0	0.00	10.45	2	1,102	0.18%
2019/07/16	10	10.40	0	0.00	10.65	10	1,113	0.90%
2019/07/12	2	10.50	10	10.45	10.50	-8	1,083	-0.74%
2019/07/11	7	10.61	25	10.70	10.60	-18	1,065	-1.69%
2019/07/10	2	10.85	0	0.00	10.85	2	1,037	0.19%
2019/07/09	2	11.00	0	0.00	10.95	2	1,039	0.19%
2019/07/08	10	11.10	0	0.00	11.10	10	1,029	0.97%
2019/07/05	0	0.00	6	11.21	11.20	-6	1,031	-0.58%
2019/07/04	0	0.00	20	11.20	11.20	-20	1,043	-1.92%
2019/07/03	2	11.10	0	0.00	11.10	2	1,101	0.18%
2019/06/28	2	11.20	2	11.25	11.20	0	1,140	0.00%
2019/06/26	2	11.30	20	11.25	11.25	-18	1,179	-1.53%
2019/06/17	0	0.00	20	12.40	12.40	-20	1,299	-1.54%
2019/06/04	0	0.00	2	12.30	12.20	-2	1,290	-0.15%
2019/05/31	5	12.25	20	12.25	12.25	-15	1,320	-1.14%
2019/05/28	2	11.95	0	0.00	12.10	2	1,298	0.15%
2019/05/22	1	11.95	0	0.00	11.85	1	1,336	0.07%
2019/05/14	0	0.00	35	11.79	11.95	-35	1,478	-2.37%
2019/05/13	1	11.95	125	12.06	11.90	-124	1,486	-8.34%	大賣/鉅額交易
2019/05/07	5	12.35	0	0.00	12.40	5	1,472	0.34%
2019/05/02	0	0.00	1	12.50	12.55	-1	1,479	-0.07%
2019/04/30	0	0.00	1	12.40	12.45	-1	1,481	-0.07%
2019/04/29	0	0.00	1	12.45	12.35	-1	1,494	-0.07%
2019/04/26	0	0.00	1	12.35	12.30	-1	1,497	-0.07%
2019/04/25	0	0.00	32	12.40	12.35	-32	1,505	-2.13%
2019/04/24	48	12.35	48	12.40	12.30	0	1,508	0.00%
2019/04/23	48	12.30	48	12.40	12.30	0	1,511	0.00%
2019/04/22	60	12.34	58	12.42	12.30	2	1,505	0.13%
2019/04/19	21	12.45	6	12.55	12.45	15	1,499	1.00%
2019/04/18	20	12.65	0	0.00	12.40	20	1,511	1.32%
2019/04/10	0	0.00	2	13.10	13.00	-2	1,483	-0.13%
2019/04/09	0	0.00	1	13.10	13.05	-1	1,483	-0.07%
2019/04/03	2	13.00	0	0.00	12.95	2	1,426	0.14%
2019/04/01	0	0.00	8	13.30	13.10	-8	1,418	-0.56%
2019/03/29	4	13.15	1	13.20	13.20	3	1,410	0.21%
2019/03/28	4	13.18	0	0.00	13.05	4	1,409	0.28%
2019/03/27	1	13.40	10	13.49	13.30	-9	1,441	-0.62%
2019/03/15	2	12.80	0	0.00	12.85	2	1,807	0.11%
2019/03/14	15	12.90	15	12.95	12.90	0	1,798	0.00%
2019/03/13	0	12.90	1	12.90	12.90	-1	1,822	-0.05%
2019/03/12	5	12.90	7	12.90	12.95	-2	1,840	-0.11%
2019/03/08	5	12.95	0	0.00	12.95	5	1,863	0.27%
2019/03/07	0	0.00	2	12.95	12.95	-2	1,872	-0.11%
2019/02/27	2	12.95	0	0.00	12.95	2	1,983	0.10%
2019/02/26	17	12.99	15	13.05	13.00	2	1,993	0.10%
2019/02/25	15	13.00	15	13.05	13.05	0	2,014	0.00%
2019/02/22	30	13.05	30	13.00	13.10	0	2,040	0.00%
2019/02/21	7	13.05	100	13.10	13.05	-93	2,166	-4.29%
2019/02/20	0	0.00	3	13.23	13.20	-3	2,328	-0.13%
2019/02/19	0	0.00	17	13.14	13.10	-17	2,328	-0.73%
2019/02/18	72	13.01	0	0.00	13.15	72	2,373	3.03%
2019/02/15	0	0.00	2	13.20	13.30	-2	2,330	-0.09%
2019/02/14	2	13.10	0	0.00	13.15	2	2,444	0.08%
2019/01/29	0	0.00	5	13.20	13.20	-5	2,540	-0.20%
2019/01/23	0	13.20	0	0.00	13.20	0	2,874	0.00%
2019/01/21	0	0.00	10	13.30	13.30	-10	2,931	-0.34%
2019/01/18	0	0.00	0.2	13.25	13.30	-0.2	2,955	-0.01%
2019/01/11	10	13.25	0	0.00	13.25	10	3,338	0.30%
2019/01/10	70	13.43	0	0.00	13.35	70	3,587	1.95%
2019/01/09	9	13.35	0	0.00	13.35	9	3,747	0.24%
2019/01/07	19	13.31	0	0.00	13.25	19	4,088	0.46%
2019/01/04	10	13.30	0	0.00	13.25	10	4,125	0.24%
2018/12/27	0	0.00	1	13.30	13.15	-1	4,233	-0.02%
2018/12/26	32	13.24	0	0.00	13.05	32	4,242	0.75%
2018/12/25	11	13.05	20	13.20	13.20	-9	4,282	-0.21%
2018/12/22	0	0.00	3	13.35	13.35	-3	4,257	-0.07%
2018/12/20	24	13.27	11	13.35	13.30	13	4,247	0.31%
2018/12/18	17	13.72	0	0.00	13.60	17	4,242	0.40%
2018/12/17	40	14.56	26	14.67	14.55	14	4,124	0.34%
2018/12/14	0	0.00	3	14.05	14.20	-3	3,983	-0.08%
2018/12/12	19	13.81	16	13.92	13.90	3	3,812	0.08%
2018/12/11	20	13.83	50	13.82	13.70	-30	3,783	-0.79%
2018/12/10	0	0.00	20	13.35	13.30	-20	3,746	-0.53%
2018/12/06	30	13.40	30	13.50	13.35	0	3,762	0.00%
2018/12/05	30	13.50	30	13.60	13.65	0	3,739	0.00%
2018/12/03	1	13.90	0	0.00	14.00	1	3,758	0.03%
2018/11/30	4	13.85	4	13.95	13.85	0	3,746	0.00%
2018/11/29	0	0.00	1	13.85	13.70	-1	3,743	-0.03%
2018/11/27	0	0.00	60	13.85	13.85	-60	3,723	-1.61%
2018/11/23	60	13.58	0	0.00	13.60	60	3,663	1.64%
2018/11/22	0	0.00	1	13.80	13.70	-1	3,741	-0.03%
2018/11/20	15	14.35	0	0.00	14.15	15	3,694	0.41%
2018/11/19	2	13.98	14	13.96	13.95	-12	3,601	-0.33%
2018/11/14	40	13.95	0	0.00	14.00	40	3,462	1.16%
2018/11/09	10	13.80	0	0.00	13.95	10	3,342	0.30%
2018/11/07	20	13.55	0	0.00	13.55	20	3,430	0.58%
2018/11/06	20	13.80	0	0.00	13.45	20	3,478	0.58%
2018/11/05	60	13.80	0	0.00	13.80	60	3,471	1.73%
2018/10/31	10	13.90	0	0.00	13.90	10	3,343	0.30%
2018/10/29	0	0.00	1	13.20	13.15	-1	3,211	-0.03%
2018/10/26	1	12.90	0	0.00	12.85	1	3,192	0.03%
2018/10/25	1	12.70	2	12.65	13.10	-1	3,168	-0.03%
2018/10/24	3	13.50	2	13.55	13.30	1	3,157	0.03%
2018/10/23	2	14.05	0	0.00	13.80	2	3,108	0.06%
2018/10/22	1	13.90	0	0.00	13.90	1	3,110	0.03%
2018/10/19	5	13.97	0	0.00	14.00	5	3,204	0.16%
2018/10/18	10	13.90	2	13.80	14.40	8	3,094	0.26%
2018/10/17	1	13.55	100	13.55	13.65	-99	2,852	-3.47%
2018/10/16	123	13.40	0	0.00	13.25	123	2,719	4.52%	大買/鉅額交易
2018/10/15	20	12.67	0	0.00	12.65	20	2,523	0.79%
2018/10/12	0	0.00	1	12.20	12.10	-1	2,516	-0.04%
2018/10/11	1	11.75	10	11.75	11.45	-9	2,510	-0.36%
2018/10/08	5	12.75	0	0.00	12.65	5	2,496	0.20%
2018/10/05	15	12.65	20	12.95	12.75	-5	2,516	-0.20%
2018/09/20	0	0.00	20	14.38	14.30	-20	2,631	-0.76%
2018/09/19	0	0.00	100	14.35	14.35	-100	2,641	-3.79%
2018/09/13	0	0.00	4.6	14.39	14.30	-4.6	2,714	-0.17%
2018/09/10	0	0.00	14.2	14.46	14.35	-14.2	2,891	-0.49%
2018/09/03	0	0.00	0.2	14.75	14.75	-0.2	3,004	-0.01%
2018/08/31	4	14.90	0	0.00	15.00	4	3,040	0.13%
2018/08/29	5	14.95	0	0.00	15.00	5	3,186	0.16%
2018/08/28	17	14.65	1	14.80	14.75	16	3,146	0.51%
2018/08/27	3	14.60	1	14.70	14.70	2	3,267	0.06%
2018/08/24	31	14.65	0	0.00	14.65	31	3,306	0.94%
2018/08/23	0	0.00	2	14.70	14.95	-2	3,310	-0.06%
2018/08/22	0	0.00	1	14.45	14.35	-1	3,294	-0.03%
2018/08/21	0	0.00	1	14.40	14.50	-1	3,338	-0.03%
2018/08/20	0	0.00	1	14.50	14.30	-1	3,478	-0.03%
2018/08/16	2	14.45	0	0.00	14.35	2	3,703	0.05%
2018/08/15	1	14.75	0	0.00	14.60	1	3,744	0.03%
2018/08/14	0	0.00	17	14.74	15.15	-17	3,688	-0.46%
2018/08/13	1	14.90	0	0.00	14.65	1	3,677	0.03%
2018/08/07	0	0.00	1	15.00	14.80	-1	3,834	-0.03%
2018/08/06	1	14.90	2	14.95	14.90	-1	3,906	-0.03%
2018/08/03	4	14.70	1	14.80	14.75	3	4,092	0.07%
2018/08/02	3	14.70	1.7	14.63	14.50	1.3	4,098	0.03%
2018/08/01	1	14.90	1	14.90	14.85	0	4,099	0.00%
2018/07/27	22	15.18	0	0.00	15.10	22	4,317	0.51%
2018/07/26	35	14.84	14.1	15.17	15.25	20.9	4,310	0.48%
2018/07/25	13	14.58	15	14.62	14.85	-2	4,212	-0.05%
2018/07/09	0	0.00	3	12.37	12.65	-3	4,272	-0.07%
2018/06/15	0	0.00	27	13.26	13.40	-27	6,618	-0.41%
2018/06/07	0	0.00	10	13.33	13.30	-10	6,901	-0.14%
2018/06/04	0	0.00	10	13.30	13.25	-10	7,205	-0.14%
2018/06/01	0	0.00	2	13.40	13.35	-2	7,274	-0.03%
2018/05/29	1	13.35	0.7	13.05	13.40	0.3	7,437	0.00%
2018/05/25	5	13.90	1	14.00	13.90	4	7,506	0.05%
2018/05/23	0	0.00	1	14.20	14.00	-1	7,480	-0.01%
2018/05/22	0	0.00	1	14.15	14.05	-1	7,632	-0.01%
2018/05/21	6	14.00	13	14.06	14.05	-7	7,696	-0.09%
2018/05/15	0	0.00	1	14.60	14.55	-1	7,525	-0.01%
2018/05/14	1	14.40	0	0.00	14.45	1	7,541	0.01%
2018/05/11	1	13.90	0	0.00	13.85	1	7,494	0.01%
2018/05/10	4	14.04	0	0.00	13.90	4	7,472	0.05%
2018/05/02	5	14.45	14	14.05	14.15	-9	7,332	-0.12%
2018/04/27	1	13.50	10	13.50	13.50	-9	7,120	-0.13%
2018/04/26	3	13.53	0	0.00	13.55	3	7,124	0.04%
2018/04/24	1	13.75	8.4	13.78	13.95	-7.4	7,126	-0.10%
2018/04/23	8	13.52	0	0.00	13.60	8	7,048	0.11%
2018/04/19	0	0.00	210.2	13.50	13.50	-210.2	7,125	-2.95%	大賣/鉅額交易
2018/04/18	70	13.16	0	0.00	13.15	70	7,109	0.98%
2018/04/17	130	13.33	0	0.00	13.15	130	7,344	1.77%	大買/鉅額交易
2018/04/13	16	13.63	103	13.60	13.45	-87	7,362	-1.18%	大賣/
2018/04/12	7	13.84	70	14.11	13.70	-63	7,371	-0.85%
2018/04/11	73	13.85	0	0.00	13.90	73	7,300	1.00%
2018/04/09	15	13.20	31	13.50	13.60	-16	7,307	-0.22%
2018/04/03	71	13.74	25	13.57	13.45	46	7,306	0.63%
2018/04/02	5	15.11	0	0.00	14.90	5	7,031	0.07%
2018/03/31	0	0.00	2	15.20	15.10	-2	7,022	-0.03%
2018/03/29	60	14.90	0	0.00	14.70	60	6,983	0.86%
2018/03/28	1	14.95	0	0.00	14.90	1	6,937	0.01%
2018/03/27	1	15.05	25	15.20	15.10	-24	6,874	-0.35%
2018/03/26	4	14.85	35	14.86	14.75	-31	6,783	-0.46%
2018/03/23	0	0.00	50	14.52	14.65	-50	6,863	-0.73%
2018/03/22	103	15.17	637	15.18	14.90	-534	6,925	-7.71%	大買/大賣/鉅額交易
2018/03/21	697	15.45	35	15.19	15.45	662	6,574	10.07%	大買/鉅額交易
2018/03/20	0	0.00	40	14.09	14.05	-40	5,967	-0.67%
2018/03/19	2	14.70	0	0.00	14.70	2	5,815	0.03%
2018/03/15	101	14.80	0	0.00	14.65	101	5,752	1.76%	大買/鉅額交易
2018/03/14	0	14.65	0	0.00	14.70	0	5,719	0.00%
2018/03/13	30	14.42	0	0.00	14.65	30	5,651	0.53%
2018/03/09	0	0.00	74	14.01	13.90	-74	5,443	-1.36%
2018/03/08	3	13.92	1	14.25	14.25	2	5,308	0.04%
2018/03/07	1	13.85	15	13.65	13.85	-14	5,211	-0.27%
2018/03/06	0	0.00	1	13.55	13.45	-1	5,185	-0.02%
2018/03/05	5	13.29	0	0.00	13.40	5	5,124	0.10%
2018/03/02	20	13.08	149	13.02	13.40	-129	5,121	-2.52%	大賣/鉅額交易
2018/03/01	25	13.07	1	13.35	13.35	24	5,066	0.47%
2018/02/27	5	12.55	0	0.00	12.55	5	4,927	0.10%
2018/02/26	0	0.00	4	12.55	12.55	-4	4,883	-0.08%
2018/02/23	1	12.45	0	0.00	12.35	1	4,815	0.02%
2018/02/22	39	11.91	62	11.73	12.65	-23	4,747	-0.48%
2018/02/21	120	11.69	2	11.70	11.85	118	4,580	2.58%	大買/鉅額交易
2018/02/12	20	11.45	35	11.47	11.35	-15	4,487	-0.33%
2018/02/09	0	0.00	20	11.23	11.35	-20	4,480	-0.45%
2018/02/08	0	0.00	10	11.15	11.20	-10	4,424	-0.23%
2018/02/07	0	0.00	5	11.25	11.10	-5	4,415	-0.11%
2018/02/06	15	10.75	10	10.45	10.85	5	4,401	0.11%
2018/02/05	0	0.00	9	11.15	11.15	-9	4,276	-0.21%
2018/02/02	2	11.30	5	11.35	11.40	-3	4,266	-0.07%
2018/02/01	0	0.00	10	11.43	11.40	-10	4,281	-0.23%
2018/01/31	5	10.70	15	11.07	11.20	-10	4,225	-0.24%
2018/01/30	2	11.25	5	11.30	11.15	-3	4,220	-0.07%
2018/01/29	20	11.25	1	11.25	11.25	19	4,483	0.42%
2018/01/23	4	11.05	0	0.00	11.10	4	5,073	0.08%
2018/01/22	10	11.10	0	0.00	11.05	10	5,063	0.20%
2018/01/19	66	11.49	0	0.00	11.15	66	5,039	1.31%
2018/01/18	10	11.35	0	0.00	11.25	10	4,995	0.20%
2018/01/17	6	11.50	0	0.00	11.65	6	4,949	0.12%
2018/01/16	5	11.34	140	11.33	11.30	-135	4,880	-2.77%	大賣/鉅額交易
2018/01/15	114	11.48	0	0.00	11.35	114	4,838	2.36%	大買/鉅額交易
2018/01/12	0	0.00	2	11.65	11.65	-2	4,763	-0.04%
2018/01/11	0	0.00	4	11.56	11.80	-4	4,659	-0.09%
2018/01/09	82	10.52	63	10.51	10.80	19	4,369	0.43%
2018/01/04	0	0.00	160	10.95	10.95	-160	4,122	-3.88%	大賣/鉅額交易
2018/01/03	0	0.00	12	11.13	11.00	-12	4,066	-0.30%
2018/01/02	5	11.00	1	11.00	11.10	4	3,989	0.10%