東森 (2614)-凱基-三峽券商分點個股進出

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
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
302張
產業
上市其他類股
485人加入追蹤

立即追蹤
本地時間:13:30(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-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽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
2024/11/15	0	0.00	11	18.20	18.30	-11	820	-1.34%
2024/11/13	2	18.15	0	0.00	18.15	2	818	0.24%
2024/11/12	1	18.35	0	0.00	18.30	1	822	0.12%
2024/11/08	1	18.70	0	0.00	18.65	1	820	0.12%
2024/11/07	0	0.00	0.2	18.80	18.85	-0.2	825	-0.03%
2024/11/04	2	18.93	1	18.85	18.75	1	876	0.11%
2024/10/29	0	0.00	2	19.73	19.35	-2	930	-0.21%
2024/10/28	1	18.55	4	19.06	19.35	-3	846	-0.35%
2024/10/25	0	0.00	2	18.75	18.75	-2	801	-0.25%
2024/10/24	0	0.00	1	18.95	18.50	-1	797	-0.13%
2024/10/23	0	0.00	2	18.60	18.65	-2	775	-0.26%
2024/10/22	1	18.20	1	18.30	18.25	0	765	0.00%
2024/10/17	0	0.00	2	18.38	18.30	-2	847	-0.24%
2024/10/16	1	18.30	0	0.00	18.20	1	888	0.11%
2024/10/15	1	18.40	0	0.00	18.30	1	898	0.11%
2024/10/14	0	0.00	4	18.50	18.50	-4	910	-0.44%
2024/10/11	4	18.30	1	18.45	18.50	3	918	0.33%
2024/10/09	2	18.65	0	0.00	18.30	2	917	0.22%
2024/10/08	6	19.04	0	0.00	18.90	6	885	0.68%
2024/10/01	1	19.35	0	0.00	19.35	1	968	0.10%
2024/09/30	1	19.40	0	0.00	19.40	1	991	0.10%
2024/09/26	6	19.30	0	0.00	19.20	6	1,077	0.56%
2024/09/25	0	0.00	0.9	19.20	19.25	-0.9	1,105	-0.08%
2024/09/24	1	19.20	0	0.00	19.15	1	1,108	0.09%
2024/09/20	1	19.20	0	0.00	19.10	1	1,111	0.09%
2024/09/18	1	19.15	0	0.00	19.10	1	1,142	0.09%
2024/09/16	1	19.20	0	0.00	19.20	1	1,149	0.09%
2024/09/12	1	18.95	0	0.00	18.95	1	1,152	0.09%
2024/09/11	1	19.05	0	0.00	19.00	1	1,157	0.09%
2024/09/06	1	19.50	1	19.65	19.50	0	1,164	0.00%
2024/09/04	1	19.45	0	0.00	19.30	1	1,185	0.08%
2024/09/02	1	20.40	0	0.00	20.50	1	1,184	0.08%
2024/08/23	0	0.00	2	21.00	21.10	-2	1,341	-0.15%
2024/08/21	0	0.00	1	20.30	20.20	-1	1,385	-0.07%
2024/08/19	1	20.15	1	20.35	20.10	0	1,379	0.00%
2024/08/16	1	20.15	1	20.35	20.05	0	1,374	0.00%
2024/08/15	1	20.00	0	0.00	20.00	1	1,372	0.07%
2024/08/14	1	19.95	0	0.00	20.00	1	1,375	0.07%
2024/08/12	1	20.25	0	0.00	20.10	1	1,382	0.07%
2024/08/07	1	18.80	2	19.78	20.40	-1	1,372	-0.07%
2024/08/06	1	18.75	0	0.00	18.80	1	1,351	0.07%
2024/08/01	0	0.00	1	22.50	22.35	-1	1,271	-0.08%
2024/07/15	1	20.40	1	20.50	20.55	0	1,097	0.00%
2024/07/08	0	0.00	1	21.60	21.50	-1	1,089	-0.09%
2024/07/05	0	0.00	3	20.92	21.35	-3	1,042	-0.29%
2024/07/04	2	20.65	2	20.60	20.60	0	1,021	0.00%
2024/07/02	0	0.00	3	20.53	20.60	-3	965	-0.31%
2024/07/01	0	0.00	2	20.10	20.05	-2	926	-0.22%
2024/06/28	0	0.00	0.3	19.65	19.70	-0.3	906	-0.03%
2024/06/24	0	0.00	1	19.70	19.60	-1	932	-0.11%
2024/06/21	0	0.00	20	19.68	19.70	-20	922	-2.17%
2024/06/20	0	0.00	21	19.55	19.60	-21	918	-2.29%
2024/06/12	1	19.45	0	0.00	19.45	1	946	0.11%
2024/06/07	1	20.10	1	20.25	20.10	0	937	0.00%
2024/06/06	1	19.85	0	0.00	19.90	1	926	0.11%
2024/06/04	1	20.05	0	0.00	20.15	1	934	0.11%
2024/06/03	1	20.55	0	0.00	20.30	1	937	0.11%
2024/05/29	1	21.05	0	0.00	21.05	1	906	0.11%
2024/05/28	5	20.50	0	0.00	20.60	5	777	0.64%
2024/05/17	4	20.10	0	0.00	20.00	4	732	0.55%
2024/05/16	1	19.65	1	19.80	19.95	0	727	0.00%
2024/05/02	0	0.00	0.3	19.75	19.85	-0.3	730	-0.04%
2024/04/30	1	19.55	2	19.70	19.75	-1	724	-0.14%
2024/04/29	1	19.65	1	19.80	19.65	0	722	0.00%
2024/04/23	0	0.00	1	19.65	19.60	-1	742	-0.13%
2024/04/22	1	19.30	1	19.40	19.35	0	751	0.00%
2024/04/19	1	19.35	3	19.80	19.35	-2	749	-0.27%
2024/04/18	0	0.00	2	19.58	19.55	-2	732	-0.27%
2024/04/17	1	19.30	0	0.00	19.30	1	729	0.14%
2024/04/16	3	19.37	0	0.00	19.25	3	742	0.40%
2024/04/12	2	19.80	1	19.95	19.95	1	719	0.14%
2024/04/11	2	19.80	0	0.00	19.85	2	713	0.28%
2024/04/03	1	19.85	0	0.00	19.75	1	719	0.14%
2024/04/02	0	0.00	3	20.10	20.00	-3	717	-0.42%
2024/04/01	5	20.65	2	20.45	20.40	3	714	0.42%
2024/03/29	0	0.00	1	20.45	20.25	-1	703	-0.14%
2024/03/28	0	0.00	1	20.35	20.15	-1	691	-0.14%
2024/03/27	0	20.00	0	0.00	20.05	0	683	0.00%
2024/03/21	1	19.75	2	19.98	19.95	-1	689	-0.14%
2024/03/20	1	19.70	0	0.00	19.65	1	689	0.15%
2024/03/19	1	19.75	1	19.90	19.90	0	681	0.00%
2024/03/18	0	0.00	1.3	19.81	20.00	-1.3	685	-0.18%
2024/03/15	1	19.75	0	0.00	19.90	1	690	0.15%
2024/03/13	0	19.85	0	0.00	20.00	0	677	0.00%
2024/03/11	0	0.00	1	19.95	20.10	-1	688	-0.15%
2024/03/08	0	20.05	0	0.00	20.00	0	719	0.00%
2024/03/06	2	20.10	0	0.00	20.05	2	830	0.24%
2024/03/04	2	20.20	5	20.13	20.10	-3	822	-0.36%
2024/03/01	1	20.25	1	20.50	20.25	0	812	0.00%
2024/02/29	0	0.00	1	20.30	20.25	-1	822	-0.12%
2024/02/27	1	20.45	2.5	20.37	20.25	-1.5	827	-0.18%
2024/02/26	0	0.00	5	20.80	20.75	-5	852	-0.59%
2024/02/23	1	20.95	0	0.00	20.80	1	942	0.11%
2024/02/22	1	21.25	0	0.00	21.05	1	942	0.11%
2024/02/21	1	21.30	0	0.00	21.40	1	939	0.11%
2024/02/20	0	0.00	1	21.40	21.30	-1	942	-0.11%
2024/02/19	1	21.35	0	0.00	21.35	1	942	0.11%
2024/02/15	0.4	20.70	0	0.00	20.35	0.4	933	0.04%
2024/02/02	1	20.95	1	20.70	20.70	0	929	0.00%
2024/01/29	0	0.00	1	21.25	21.20	-1	938	-0.11%
2024/01/24	1	21.25	1	21.45	21.25	0	950	0.00%
2024/01/23	1	21.10	0	0.00	21.10	1	954	0.10%
2024/01/22	1	21.00	0	0.00	21.00	1	959	0.10%
2024/01/16	1	21.45	1	21.30	21.30	0	951	0.00%
2024/01/12	0.6	21.85	0	0.00	21.85	0.6	939	0.06%
2024/01/09	0	22.25	0	0.00	22.10	0	930	0.00%
2024/01/08	2	22.55	1	22.55	22.50	1	925	0.11%
2024/01/05	0	22.40	0	0.00	22.35	0	924	0.00%
2024/01/02	2	22.70	0	0.00	22.65	2	923	0.22%
2023/12/29	0	0.00	1	22.65	22.65	-1	924	-0.11%
2023/12/28	7	22.67	0	0.00	22.65	7	930	0.75%
2023/12/26	0	0.00	0.7	22.30	22.40	-0.7	963	-0.08%
2023/12/20	5	22.42	0	0.00	22.85	5	1,034	0.48%
2023/12/19	1	22.45	0	0.00	22.30	1	1,029	0.10%
2023/12/15	0	0.00	7.1	22.45	22.70	-7.1	1,029	-0.69%
2023/12/12	2	22.80	0	0.00	22.60	2	1,038	0.19%
2023/12/07	1	23.20	0	0.00	23.15	1	1,044	0.10%
2023/12/06	1	23.30	0	0.00	23.10	1	1,071	0.09%
2023/12/04	0	0.00	1	24.10	24.20	-1	1,480	-0.07%
2023/11/30	1	23.25	0	0.00	23.25	1	1,423	0.07%
2023/11/24	1	23.55	0	0.00	23.55	1	1,456	0.07%
2023/11/21	0	0.00	0.4	22.45	22.40	-0.4	1,413	-0.03%
2023/11/17	0	0.00	0.6	22.35	22.45	-0.6	1,477	-0.04%
2023/11/14	0	0.00	5	22.05	22.00	-5	1,550	-0.32%
2023/11/09	0	0.00	5	22.40	22.40	-5	1,617	-0.31%
2023/10/31	10	22.40	0	0.00	21.85	10	1,683	0.59%
2023/10/23	0	21.20	1	21.20	21.10	-1	1,754	-0.06%
2023/10/06	0	0.00	2	23.20	23.05	-2	2,026	-0.10%
2023/10/03	2	23.75	0	0.00	23.75	2	2,052	0.10%
2023/09/28	0	0.00	1	22.35	22.35	-1	2,030	-0.05%
2023/09/27	0	0.00	1	22.45	22.40	-1	2,034	-0.05%
2023/09/26	2	23.40	2	22.33	23.10	0	2,044	0.00%
2023/09/25	0	0.00	2.2	21.91	22.00	-2.2	1,989	-0.11%
2023/09/22	0.3	21.90	0	0.00	21.90	0.3	1,999	0.02%
2023/09/21	1	22.00	0	0.00	21.85	1	2,002	0.05%
2023/09/20	1	22.50	0	0.00	22.30	1	2,009	0.05%
2023/09/19	2	22.60	1	22.70	22.60	1	2,026	0.05%
2023/09/18	1	22.70	2	22.98	22.95	-1	2,050	-0.05%
2023/09/13	1	23.15	0	0.00	23.00	1	2,090	0.05%
2023/09/12	1	23.35	1	23.55	23.30	0	2,102	0.00%
2023/09/11	1	23.50	0	0.00	23.45	1	2,103	0.05%
2023/09/08	3.8	23.90	5	23.90	23.85	-1.2	2,083	-0.06%
2023/09/07	8.2	26.80	3.9	26.21	25.45	4.3	2,057	0.21%
2023/09/06	0	0.00	2	25.50	25.50	-2	1,690	-0.12%
2023/09/05	2	22.00	0.3	23.20	23.20	1.7	1,687	0.10%
2023/08/30	0	0.00	4	20.55	20.60	-4	1,650	-0.24%
2023/08/29	4.1	20.28	9.6	20.22	20.15	-5.5	1,649	-0.33%
2023/08/28	5.2	22.08	6.7	21.56	21.35	-1.5	1,626	-0.09%
2023/08/16	2	14.80	1	14.80	14.90	1	1,606	0.06%
2023/08/14	0	0.00	0.4	15.21	15.00	-0.4	1,579	-0.02%
2023/08/09	0	0.00	0	17.00	16.80	0	1,490	0.00%
2023/08/08	0	0.00	1	17.00	17.15	-1	1,471	-0.07%
2023/08/07	1	17.25	0	0.00	17.25	1	1,460	0.07%
2023/08/02	2	17.00	0	0.00	16.85	2	1,425	0.14%
2023/07/31	0	0.00	1	17.10	17.10	-1	1,489	-0.07%
2023/07/28	4	17.15	0	0.00	17.20	4	1,487	0.27%
2023/07/27	0	0.00	0	17.18	17.10	0	1,492	0.00%
2023/07/25	2	17.20	0	0.00	17.05	2	1,482	0.13%
2023/07/19	0	0.00	2	17.60	17.10	-2	1,504	-0.13%
2023/07/18	0	0.00	4	17.15	16.95	-4	1,506	-0.27%
2023/07/17	0	0.00	7.1	16.80	17.30	-7.1	1,519	-0.47%
2023/07/14	4	16.85	5	17.00	16.90	-1	1,501	-0.07%
2023/07/11	0	0.00	9	18.20	18.15	-9	1,520	-0.59%
2023/07/05	6	18.68	0	0.00	18.75	6	1,661	0.36%
2023/07/03	0	0.00	9	18.22	18.20	-9	1,618	-0.56%
2023/06/30	0	0.00	0	18.28	18.20	0	1,631	0.00%
2023/06/29	1	18.30	0	0.00	18.25	1	1,633	0.06%
2023/06/21	4	18.60	0	0.00	18.50	4	1,692	0.24%
2023/06/20	0	0.00	2	18.35	18.30	-2	1,695	-0.12%
2023/06/19	1	18.35	0	0.00	18.40	1	1,742	0.06%
2023/06/14	0	0.00	3	18.45	18.50	-3	1,840	-0.16%
2023/06/12	0	0.00	0.6	18.80	18.70	-0.6	2,297	-0.02%
2023/06/08	1	18.35	0	0.00	18.40	1	2,291	0.04%
2023/06/07	1	18.65	0	0.00	18.50	1	2,315	0.04%
2023/06/06	1	18.60	0	0.00	18.55	1	2,310	0.04%
2023/06/05	1	18.70	0	0.00	18.70	1	2,313	0.04%
2023/06/02	2	18.55	0	0.00	18.55	2	2,317	0.09%
2023/06/01	1	18.85	0	0.00	18.80	1	2,300	0.04%
2023/05/31	1	18.90	0	0.00	18.90	1	2,291	0.04%
2023/05/29	0	0.00	12	19.05	19.10	-12	2,294	-0.52%
2023/05/26	0	0.00	5	19.00	18.90	-5	2,306	-0.22%
2023/05/24	1	19.15	0	0.00	19.20	1	2,322	0.04%
2023/05/22	0	0.00	0.8	19.15	19.10	-0.8	2,357	-0.03%
2023/05/16	0	0.00	1	19.40	19.25	-1	2,374	-0.04%
2023/05/09	1	19.20	2.6	19.15	19.10	-1.6	2,613	-0.06%
2023/05/08	3.2	20.02	0	0.00	19.55	3.2	2,645	0.12%
2023/05/05	0.2	19.90	4	19.85	19.85	-3.8	2,744	-0.14%
2023/05/04	1.3	19.02	0	0.00	19.10	1.3	2,809	0.05%
2023/04/28	9	19.17	0	0.00	19.05	9	3,082	0.29%
2023/04/27	1	19.10	0	0.00	19.00	1	3,202	0.03%
2023/04/25	1.1	19.04	0	0.00	19.15	1.1	3,297	0.03%
2023/04/21	0	0.00	6.2	19.33	19.25	-6.2	3,428	-0.18%
2023/04/20	5	19.30	0	0.00	19.50	5	3,437	0.15%
2023/04/19	1	19.25	0	0.00	19.25	1	3,456	0.03%
2023/04/18	3	19.40	0	0.00	19.25	3	3,537	0.08%
2023/04/17	4	19.91	1	20.10	19.80	3	3,775	0.08%
2023/04/13	1.2	19.08	2	19.23	19.20	-0.8	3,763	-0.02%
2023/04/12	0	0.00	3	19.17	19.25	-3	3,751	-0.08%
2023/04/11	2	18.50	0	0.00	18.65	2	3,737	0.05%
2023/04/10	2	18.85	0.4	18.85	18.70	1.6	3,896	0.04%
2023/04/07	2	18.85	0	0.00	18.90	2	4,058	0.05%
2023/04/06	0	0.00	1	19.00	18.85	-1	4,097	-0.02%
2023/03/29	1	19.00	0	0.00	18.90	1	4,189	0.02%
2023/03/28	0	0.00	1	19.00	19.00	-1	4,241	-0.02%
2023/03/24	0.1	19.10	1	19.20	19.20	-0.9	4,379	-0.02%
2023/03/21	2	19.70	1	19.70	19.65	1	4,725	0.02%
2023/03/20	0	19.40	1	19.45	19.55	-1	4,837	-0.02%
2023/03/17	6	19.13	0	0.00	19.30	6	5,112	0.12%
2023/03/16	1	18.70	8	19.09	18.70	-7	5,679	-0.12%
2023/03/15	18	20.03	4	19.90	19.95	14	6,018	0.23%
2023/03/10	3	22.60	0	0.00	22.60	3	6,065	0.05%
2023/03/09	0	0.00	10	23.26	23.10	-10	6,050	-0.17%
2023/03/01	1	22.85	3	22.95	22.85	-2	6,067	-0.03%
2023/02/24	10	23.65	5.4	23.35	23.25	4.6	6,063	0.08%
2023/02/23	0	0.00	3	23.50	23.45	-3	6,062	-0.05%
2023/02/20	6	23.80	6	23.75	23.75	0	6,088	0.00%
2023/02/16	3	23.35	0	0.00	23.35	3	6,134	0.05%
2023/02/15	0	0.00	0.9	23.10	23.10	-0.9	6,187	-0.01%
2023/02/14	0	23.25	0	0.00	23.25	0	6,205	0.00%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	5	23.20	0	0.00	23.10	5	6,265	0.08%
2023/02/09	0	0.00	1	23.90	23.80	-1	6,282	-0.02%
2023/02/08	1	24.40	0	0.00	24.10	1	6,321	0.02%
2023/02/07	0	24.30	1	24.30	24.30	-1	6,453	-0.02%
2023/02/03	0	0.00	3	24.90	24.80	-3	6,858	-0.04%
2023/02/02	1	24.85	1	24.95	24.50	0	6,836	0.00%
2023/02/01	1	24.65	1.9	24.42	24.95	-0.9	6,796	-0.01%
2023/01/30	0	0.00	1	23.80	23.70	-1	6,563	-0.02%
2023/01/17	1	23.80	0	0.00	23.65	1	6,542	0.02%
2023/01/16	1	24.00	0	0.00	23.60	1	6,438	0.02%
2023/01/13	1	23.90	5	23.81	23.80	-4	6,418	-0.06%
2023/01/12	0	0.00	0.3	23.85	23.50	-0.3	6,403	0.00%
2023/01/11	3	24.00	4	24.05	23.95	-1	6,362	-0.02%
2023/01/09	3	23.62	6	23.49	23.45	-3	6,274	-0.05%
2023/01/06	1.3	23.95	1	24.05	23.65	0.3	6,259	0.00%
2023/01/05	3	24.13	5	24.10	23.85	-2	6,195	-0.03%
2022/12/29	0	23.70	6	23.70	23.60	-6	5,821	-0.10%
2022/12/28	6	24.22	2	24.08	23.85	4	5,774	0.07%
2022/12/27	0	0.00	1	24.05	24.10	-1	5,580	-0.02%
2022/12/26	0	0.00	5	23.33	23.30	-5	5,412	-0.09%
2022/12/22	2	22.90	0	0.00	22.90	2	5,390	0.04%
2022/12/21	0	22.90	0	0.00	22.75	0	5,389	0.00%
2022/12/20	2	22.50	0	0.00	22.30	2	5,371	0.04%
2022/12/19	2	23.80	1	23.15	23.15	1	5,344	0.02%
2022/12/16	0	0.00	1	23.55	23.15	-1	5,275	-0.02%
2022/12/15	0	0.00	6	23.90	23.70	-6	5,206	-0.12%
2022/12/14	3	23.67	5	23.30	23.25	-2	5,043	-0.04%
2022/12/12	1	22.60	10	22.60	22.60	-9	4,806	-0.19%
2022/12/09	8	23.94	30.4	23.84	23.60	-22.4	4,684	-0.48%
2022/12/08	31.1	23.83	24.8	24.08	23.80	6.3	4,381	0.14%
2022/12/07	16.1	22.95	2	22.80	22.75	14.1	3,758	0.38%
2022/12/06	0	0.00	7	23.09	23.75	-7	3,216	-0.22%
2022/12/05	4	21.55	0	0.00	21.60	4	2,923	0.14%
2022/12/02	1	21.25	4	21.35	21.30	-3	2,894	-0.10%
2022/12/01	5	21.60	7	21.34	21.30	-2	2,897	-0.07%
2022/11/30	2	21.03	0	0.00	21.20	2	2,904	0.07%
2022/11/29	1	20.65	0	0.00	20.65	1	2,893	0.03%
2022/11/22	1	20.10	0	0.00	20.10	1	2,914	0.03%
2022/11/16	0	0.00	2	20.85	20.70	-2	2,918	-0.07%
2022/11/14	0	0.00	1	21.50	21.55	-1	2,917	-0.03%
2022/11/11	2	21.45	1	21.35	21.05	1	2,896	0.03%
2022/11/09	1	21.60	0	0.00	21.55	1	2,836	0.04%
2022/11/08	2	21.90	0	0.00	21.65	2	2,839	0.07%
2022/11/03	15	22.00	25	21.98	21.90	-10	2,758	-0.36%
2022/11/02	1	21.40	6	21.44	21.35	-5	2,563	-0.19%
2022/11/01	18	21.19	7	21.70	21.55	11	2,485	0.44%
2022/10/31	3	20.80	21	19.75	20.80	-18	2,162	-0.83%
2022/10/28	24	19.49	0	0.00	18.95	24	2,145	1.12%
2022/10/26	0	0.00	20	19.25	19.25	-20	2,220	-0.90%
2022/10/21	20	18.70	0	0.00	18.60	20	2,840	0.70%
2022/10/20	1	19.50	0	0.00	19.05	1	2,845	0.04%
2022/10/18	0	0.00	1	20.00	20.05	-1	2,842	-0.04%
2022/10/17	2	18.78	0	0.00	19.30	2	2,901	0.07%
2022/10/14	0	0.00	20	19.70	19.60	-20	2,905	-0.69%
2022/10/13	1	19.20	0	0.00	19.00	1	2,904	0.03%
2022/10/07	0.8	20.50	0	0.00	20.55	0.8	2,934	0.03%
2022/10/03	0	0.00	10	20.25	20.15	-10	3,075	-0.33%
2022/09/30	0	0.00	0	19.50	19.85	0	3,085	0.00%
2022/09/27	1	19.75	0	0.00	20.35	1	3,014	0.03%
2022/09/26	12	20.00	0	0.00	19.80	12	3,022	0.40%
2022/09/23	11	20.86	0	0.00	20.75	11	3,007	0.37%
2022/09/21	0	0.00	11	21.78	21.40	-11	3,095	-0.36%
2022/09/20	1	21.45	0	0.00	21.45	1	3,122	0.03%
2022/09/16	1	22.00	0	0.00	22.00	1	3,140	0.03%
2022/09/14	0	0.00	2.7	22.41	22.40	-2.7	3,173	-0.09%
2022/09/12	0	22.90	0	0.00	22.90	0	3,220	0.00%
2022/09/08	20	22.35	0	0.00	22.30	20	3,258	0.61%
2022/09/07	0	21.85	0	0.00	21.95	0	3,274	0.00%
2022/09/06	21	22.68	0	0.00	22.20	21	3,302	0.64%
2022/09/05	2	23.18	0	0.00	22.90	2	3,282	0.06%
2022/09/02	0	0.00	10	23.60	23.45	-10	3,299	-0.30%
2022/09/01	1	23.80	0	0.00	23.80	1	3,304	0.03%
2022/08/31	10.4	24.39	0	0.00	24.45	10.4	3,303	0.31%
2022/08/30	0	0.00	5.4	24.11	24.05	-5.4	3,312	-0.16%
2022/08/29	0.2	24.15	0	0.00	24.00	0.2	3,321	0.01%
2022/08/25	0.3	25.05	0	0.00	25.00	0.3	3,307	0.01%
2022/08/24	1	25.00	7	25.10	25.00	-6	3,323	-0.18%
2022/08/23	0.3	25.94	0	0.00	25.80	0.3	3,304	0.01%
2022/08/22	0	0.00	4	27.20	26.60	-4	3,317	-0.12%
2022/08/09	2	24.40	0.5	24.10	24.30	1.5	3,285	0.05%
2022/08/05	0	0.00	0.6	24.00	24.15	-0.6	3,325	-0.02%
2022/08/03	0	0.00	1	24.35	24.10	-1	3,404	-0.03%
2022/07/26	1	26.70	0	0.00	26.60	1	3,437	0.03%
2022/07/25	3	26.50	0	0.00	26.55	3	3,401	0.09%
2022/07/22	0	0.00	0.3	27.20	27.30	-0.3	3,404	-0.01%
2022/07/21	3	27.08	0	0.00	27.65	3	3,396	0.09%
2022/07/20	0.3	25.90	0	0.00	25.90	0.3	3,027	0.01%
2022/07/18	0	0.00	0	23.30	23.40	0	3,757	0.00%
2022/07/15	0	0.00	2	22.85	22.90	-2	3,815	-0.05%
2022/07/14	1	23.00	0	0.00	23.00	1	3,856	0.03%
2022/07/13	0	0.00	33	22.90	23.00	-33	3,881	-0.85%
2022/07/11	0	0.00	2	22.75	22.70	-2	3,890	-0.05%
2022/07/08	0	0.00	2	22.50	22.40	-2	3,907	-0.05%
2022/07/07	2	22.13	3	21.80	22.20	-1	3,964	-0.03%
2022/07/05	0	0.00	2	21.60	22.00	-2	3,983	-0.05%
2022/07/01	2	21.65	1	21.80	20.80	1.1	3,993	0.03%
2022/06/30	2	21.75	0	0.00	21.75	2	3,988	0.05%
2022/06/29	30	22.87	0	0.00	22.95	30	3,988	0.75%
2022/06/24	1	23.65	0	0.00	23.45	1	4,055	0.02%
2022/06/23	1	22.80	0	0.00	23.30	1	4,228	0.02%
2022/06/22	1	23.70	1	23.40	23.25	0	4,251	0.00%
2022/06/20	2	23.45	1	23.30	22.85	1	4,255	0.02%
2022/06/17	1	25.00	0	0.00	24.60	1	4,223	0.02%
2022/06/07	0	0.00	1	27.70	27.80	-1	4,452	-0.02%
2022/06/06	1	27.25	0	0.00	27.15	1	4,502	0.02%
2022/06/01	2	27.20	3	27.42	27.20	-1	4,728	-0.02%
2022/05/31	1	26.95	1	26.80	27.00	0	4,768	0.00%
2022/05/26	0	0.00	1	26.05	26.10	-1	4,876	-0.02%
2022/05/24	3	25.70	0	0.00	25.55	3	5,104	0.06%
2022/05/16	1	25.15	0	0.00	25.50	1	5,632	0.02%
2022/05/13	0	0.00	1	25.00	25.10	-1	5,728	-0.02%
2022/05/12	0	0.00	1	24.65	24.40	-1	5,831	-0.02%
2022/05/10	1	25.80	1	26.00	26.20	0	5,910	0.00%
2022/05/09	7	26.64	1	26.55	26.00	6	6,015	0.10%
2022/05/06	3	27.92	2	27.90	27.95	1	6,064	0.02%
2022/05/04	2	29.10	1	28.65	28.60	1	6,439	0.02%
2022/04/29	3	29.10	0	0.00	29.05	3	7,028	0.04%
2022/04/27	2	28.55	1	29.00	29.05	1	7,741	0.01%
2022/04/26	10	30.55	11	30.82	30.05	-1	7,970	-0.01%
2022/04/25	16	32.14	3	31.68	30.45	13	8,332	0.16%
2022/04/22	25	31.46	23	32.20	33.25	2	8,551	0.02%
2022/04/21	0	0.00	1	29.90	30.30	-1	9,070	-0.01%
2022/04/18	3	28.58	0	0.00	28.60	3	14,962	0.02%
2022/04/15	3	29.52	1	29.40	29.40	2	16,891	0.01%
2022/04/14	1	30.50	0	0.00	30.10	1	17,782	0.01%
2022/04/13	0	0.00	7	30.65	30.50	-7	18,366	-0.04%
2022/04/12	0	30.50	0	0.00	30.30	0	18,807	0.00%
2022/04/11	3.1	31.15	8	31.05	30.70	-5	20,999	-0.02%
2022/04/08	1	30.80	3	30.85	31.00	-2	21,211	-0.01%
2022/04/07	0	0.00	1	31.25	30.80	-1	21,324	0.00%
2022/04/06	0	0.00	6.4	31.10	31.05	-6.4	21,496	-0.03%
2022/03/31	1	31.25	0	0.00	31.20	1	21,535	0.00%
2022/03/29	3	31.45	2	31.30	31.35	1	21,671	0.00%
2022/03/28	13	32.35	10.1	31.85	31.75	2.9	21,662	0.01%
2022/03/24	0	0.00	5	31.35	31.90	-5	21,582	-0.02%
2022/03/23	0	0.00	2	32.28	32.10	-2	21,595	-0.01%
2022/03/18	1	31.20	1	31.55	31.70	0	21,657	0.00%
2022/03/17	0	31.10	2	31.15	31.10	-2	21,664	-0.01%
2022/03/15	5	31.34	10	30.75	30.55	-5	21,879	-0.02%
2022/03/14	1	31.65	2	31.75	31.75	-1	21,882	0.00%
2022/03/11	4	31.50	0	0.00	31.60	4	21,922	0.02%
2022/03/09	1	30.65	11	30.85	31.15	-10	21,904	-0.05%
2022/03/08	1	31.00	4	30.46	30.20	-3	21,902	-0.01%
2022/03/07	3	31.48	0	0.00	31.45	3	21,816	0.01%
2022/03/04	1	32.75	0	0.00	32.80	1	21,838	0.00%
2022/03/03	0	0.00	4	33.30	33.30	-4	22,078	-0.02%
2022/03/02	0	0.00	0.4	33.10	33.30	-0.4	22,143	0.00%
2022/03/01	0	0.00	6	32.96	33.50	-6	22,186	-0.03%
2022/02/25	2	32.90	11	32.57	32.60	-9	22,180	-0.04%
2022/02/24	5	33.45	7	32.51	32.40	-2	22,154	-0.01%
2022/02/23	5	33.60	5	33.95	33.95	0	22,106	0.00%
2022/02/22	1	33.85	10	33.40	33.35	-9	22,202	-0.04%
2022/02/18	0.1	33.95	31	34.80	34.90	-30.9	22,257	-0.14%
2022/02/17	1	35.00	5	34.87	34.30	-4	22,317	-0.02%
2022/02/16	1.1	34.53	7	34.98	34.65	-5.9	22,315	-0.03%
2022/02/15	0	0.00	13.3	34.10	33.90	-13.3	22,348	-0.06%
2022/02/14	2	33.63	2.2	33.41	33.30	-0.2	22,570	0.00%
2022/02/11	2.1	35.22	13	35.05	34.60	-11	22,831	-0.05%
2022/02/10	25	35.13	0	0.00	34.95	25	23,054	0.11%
2022/02/09	1	35.60	10	35.60	35.60	-9	23,327	-0.04%
2022/02/08	1	34.05	1	34.45	34.85	0	24,113	0.00%
2022/02/07	26	33.22	2	33.50	34.05	24	25,027	0.10%
2022/01/26	3	33.40	10	34.13	33.45	-7	26,409	-0.03%
2022/01/25	13	35.28	13	34.36	34.00	0	26,933	0.00%
2022/01/24	28	36.43	20	36.20	36.20	8	26,939	0.03%
2022/01/21	14	36.62	11	36.85	36.15	3	26,917	0.01%
2022/01/20	22	36.04	93	36.23	36.10	-71	26,579	-0.27%
2022/01/19	21	37.69	12	37.44	36.85	9	26,321	0.03%
2022/01/18	32	38.12	26	38.01	37.75	6.1	26,220	0.02%
2022/01/17	27.1	39.35	17	39.36	38.05	10.1	26,227	0.04%
2022/01/14	44	39.87	19	40.11	39.00	25	25,736	0.10%
2022/01/13	27	41.54	26	41.42	41.70	1	24,921	0.00%
2022/01/12	27	41.03	51	40.48	41.75	-24	23,659	-0.10%
2022/01/11	131	41.16	73.7	41.24	39.50	57.3	21,933	0.26%	大買/
2022/01/10	157	40.23	66.5	40.39	41.35	90.5	19,103	0.47%	大買/
2022/01/07	25.6	37.54	47	37.76	37.60	-21.4	17,227	-0.12%
2022/01/06	40	37.10	33	37.58	36.40	7	16,428	0.04%
2022/01/05	18	37.70	6	37.09	36.80	12	15,923	0.08%
2022/01/04	94.5	37.90	63	38.38	38.10	31.5	15,523	0.20%
2022/01/03	0	0.00	43	35.93	36.35	-43	13,411	-0.32%
2021/12/30	1	32.90	4.8	33.04	33.05	-3.8	13,340	-0.03%
2021/12/29	10	32.65	103	33.86	33.90	-93	13,430	-0.69%	大賣/
2021/12/28	1	33.15	15	33.23	32.75	-14	13,471	-0.10%
2021/12/27	21	32.54	1	32.70	32.50	20	13,611	0.15%
2021/12/24	0	0.00	2	33.18	32.85	-2	13,761	-0.01%
2021/12/23	7	32.81	9	32.95	32.80	-2	13,781	-0.01%
2021/12/20	0	0.00	4	32.69	32.95	-4	14,101	-0.03%
2021/12/17	2	32.15	10	32.55	31.95	-8	14,123	-0.06%
2021/12/16	41	31.78	0	0.00	31.80	41	14,227	0.29%
2021/12/15	79	31.69	0	0.00	31.70	79	14,437	0.55%
2021/12/14	1	31.90	1	32.20	31.60	0	14,834	0.00%
2021/12/10	2	33.05	2	33.40	33.00	0	15,260	0.00%
2021/12/09	12.1	33.01	16	34.09	33.10	-4	16,279	-0.02%
2021/12/08	12	32.70	3.2	32.91	32.65	8.8	16,201	0.05%
2021/12/07	0	0.00	10	32.95	32.95	-10	16,271	-0.06%
2021/12/06	0	0.00	0.5	32.50	32.30	-0.5	16,354	0.00%
2021/12/03	0	0.00	1	32.70	32.60	-1	16,454	-0.01%
2021/12/02	2	32.40	1	32.75	32.40	1	16,776	0.01%
2021/12/01	13	33.08	0	0.00	33.05	13	17,888	0.07%
2021/11/30	1	33.00	6	33.38	33.15	-5	18,320	-0.03%
2021/11/29	32	31.43	48	33.52	33.45	-16	18,520	-0.09%
2021/11/26	6	32.42	0	0.00	32.10	6	18,889	0.03%
2021/11/25	10	33.25	21.5	33.78	33.25	-11.5	19,243	-0.06%
2021/11/24	0	0.00	11	33.14	33.45	-11	19,749	-0.06%
2021/11/23	1	33.00	3	32.80	32.70	-2	20,818	-0.01%
2021/11/22	2	33.05	2.9	33.28	33.45	-0.9	21,578	0.00%
2021/11/19	18	33.23	1.9	32.69	32.90	16.1	22,224	0.07%
2021/11/18	2	33.70	5	33.82	33.70	-3	22,495	-0.01%
2021/11/17	1	33.90	1	33.80	33.75	0	22,671	0.00%
2021/11/16	1	34.40	4	34.59	34.20	-3	23,522	-0.01%
2021/11/15	5	34.14	0	0.00	34.00	5	23,746	0.02%
2021/11/12	3	34.47	2	34.20	34.20	1	24,047	0.00%
2021/11/11	8	35.98	61	35.35	34.85	-53	25,717	-0.21%
2021/11/10	72	35.94	10	35.75	35.65	62	26,369	0.24%
2021/11/09	10.1	34.81	3.2	35.10	35.05	6.8	26,734	0.03%
2021/11/08	3.1	34.69	12	34.90	34.40	-8.9	27,686	-0.03%
2021/11/05	22.1	36.76	5.8	37.38	35.65	16.3	28,732	0.06%
2021/11/04	33.1	37.91	44	37.86	37.20	-10.9	28,543	-0.04%
2021/11/03	45.5	38.27	25.1	37.97	38.95	20.4	28,244	0.07%
2021/11/02	12	34.45	6.9	34.80	35.45	5.2	27,566	0.02%
2021/11/01	0	0.00	1	32.00	32.25	-1	27,002	0.00%
2021/10/29	8	31.99	28	31.55	31.75	-20	26,857	-0.07%
2021/10/28	0	30.55	0	0.00	30.05	0	26,646	0.00%
2021/10/27	3.2	30.00	1.9	30.05	30.10	1.3	26,712	0.00%
2021/10/26	21.1	30.99	1	30.65	30.35	20.1	26,767	0.08%
2021/10/25	48	32.12	70	31.62	31.60	-22	26,884	-0.08%
2021/10/22	0	0.00	0.1	31.40	30.30	-0.1	27,150	0.00%
2021/10/21	20	31.25	0	0.00	31.00	20	27,141	0.07%
2021/10/19	0	0.00	1	31.40	31.30	-1	27,047	0.00%
2021/10/18	0	0.00	23.9	30.56	30.55	-23.9	30,211	-0.08%
2021/10/15	1	30.45	0	0.00	30.45	1	31,144	0.00%
2021/10/14	4	31.05	28	30.88	30.90	-24	32,896	-0.07%
2021/10/13	0	0.00	2	29.80	30.10	-2	34,822	-0.01%
2021/10/12	2.3	29.93	1	30.00	29.95	1.3	36,209	0.00%
2021/10/08	1	31.85	1	32.15	31.20	0	37,209	0.00%
2021/10/07	2	32.23	2	31.78	32.25	0	37,286	0.00%
2021/10/06	48	31.47	46.7	31.31	30.85	1.4	37,253	0.00%
2021/10/05	6	31.82	6	31.98	32.20	0	37,234	0.00%
2021/10/04	0.2	31.30	10.2	30.81	30.50	-10	37,099	-0.03%
2021/10/01	1.2	32.08	1	31.35	31.55	0.2	37,100	0.00%
2021/09/30	1	32.10	0	0.00	33.00	1	37,121	0.00%
2021/09/29	0.1	32.55	0.5	32.80	32.00	-0.5	37,187	0.00%
2021/09/28	7.1	33.08	0	0.00	33.20	7.1	37,300	0.02%
2021/09/27	0	0.00	84	34.31	34.25	-84	37,331	-0.23%
2021/09/24	10	35.30	0	0.00	35.30	10	37,594	0.03%
2021/09/23	15.5	35.30	2	35.40	35.05	13.5	37,928	0.04%
2021/09/22	73.5	36.47	1	36.50	35.00	72.5	38,245	0.19%
2021/09/17	5	38.67	20	38.88	37.90	-15	38,853	-0.04%
2021/09/16	18.3	38.28	1	38.35	37.75	17.3	40,224	0.04%
2021/09/15	7	38.58	10	38.96	39.10	-3	41,259	-0.01%
2021/09/14	20.8	39.53	5.5	39.53	39.00	15.3	42,989	0.04%
2021/09/13	0	0.00	8.8	38.25	38.25	-8.8	45,841	-0.02%
2021/09/01	15	33.67	8	34.11	33.55	7	46,673	0.01%
2021/08/31	18	34.34	14	34.14	34.00	4	48,248	0.01%
2021/08/30	1	35.00	2	34.98	34.60	-1	48,920	0.00%
2021/08/27	9	35.81	8	35.83	35.35	1	48,839	0.00%
2021/08/26	32.1	36.99	9	36.69	35.70	23.1	48,728	0.05%
2021/08/25	0	0.00	14.2	35.66	36.75	-14.2	48,063	-0.03%
2021/08/24	8	33.85	4	33.97	33.45	4	47,627	0.01%
2021/08/23	12	35.17	7	35.11	34.70	5	47,357	0.01%
2021/08/20	6	33.78	5	33.75	33.30	1	46,789	0.00%
2021/08/19	10	35.20	12	34.92	33.80	-2	46,582	0.00%
2021/08/18	26	34.97	40	35.22	35.50	-14	46,071	-0.03%
2021/08/17	7	35.48	23	35.61	36.35	-16	45,109	-0.04%
2021/08/16	18.1	36.65	13.3	38.98	36.35	4.8	44,681	0.01%
2021/08/13	13	40.45	4	40.73	40.35	9	44,324	0.02%
2021/08/12	0	0.00	0	40.00	39.85	0	44,104	0.00%
2021/08/11	25	40.70	21	39.92	39.55	4	44,273	0.01%
2021/08/10	0.5	40.00	4	39.28	39.20	-3.5	43,892	-0.01%
2021/08/09	2	40.03	5	39.68	40.00	-3	44,640	-0.01%
2021/08/06	89	40.58	17	40.91	39.60	72	44,665	0.16%
2021/08/05	35	39.25	41	39.48	38.85	-6	43,001	-0.01%
2021/08/04	14	41.60	21	40.98	40.80	-7	42,131	-0.02%
2021/08/03	24.3	42.01	32.3	41.14	41.45	-8	41,446	-0.02%
2021/08/02	61.3	43.09	17.4	43.11	41.70	43.9	40,208	0.11%
2021/07/30	21	43.17	28	45.08	46.30	-7	38,809	-0.02%
2021/07/29	62.6	42.92	10.6	43.37	42.10	52	38,098	0.14%
2021/07/28	18.2	47.20	2	46.75	46.75	16.2	37,348	0.04%
2021/07/27	0	0.00	5.8	52.32	51.90	-5.8	36,581	-0.02%
2021/07/26	0.5	55.20	2	56.10	55.60	-1.5	36,423	0.00%
2021/07/23	0	0.00	2	55.35	55.40	-2	36,330	-0.01%
2021/07/22	0	0.00	2	54.25	54.60	-2	36,343	-0.01%
2021/07/21	0	0.00	12	50.77	52.10	-12	36,204	-0.03%
2021/07/20	0.1	51.60	20	50.36	52.50	-19.9	36,069	-0.06%
2021/07/19	3.1	51.59	13.1	47.19	55.60	-10	35,776	-0.03%
2021/07/16	1.1	50.60	0	0.00	50.60	1.1	35,168	0.00%
2021/07/15	1	56.20	1.2	56.20	56.20	-0.2	35,181	0.00%
2021/07/14	0.2	62.40	10	63.80	62.40	-9.8	35,459	-0.03%
2021/07/13	59.2	69.23	36	68.21	69.30	23.2	35,420	0.07%
2021/07/12	15.5	62.96	24.1	64.17	64.90	-8.6	32,331	-0.03%
2021/07/09	32.1	57.54	32	57.82	59.00	0.1	31,420	0.00%
2021/07/08	60.2	55.12	18.1	54.60	54.60	42.2	29,681	0.14%
2021/07/07	17.1	53.25	21.4	53.39	53.70	-4.4	27,785	-0.02%
2021/07/06	18	48.24	11.3	49.14	48.90	6.7	26,503	0.03%
2021/07/05	1	42.10	9	43.08	45.00	-8	25,605	-0.03%
2021/07/02	5	45.23	0	0.00	46.75	5	25,442	0.02%
2021/07/01	5	45.70	5	46.70	45.70	0	25,329	0.00%
2021/06/30	0.2	41.00	0.2	40.90	43.00	0.1	25,167	0.00%
2021/06/29	0.7	40.54	0.4	39.80	40.00	0.3	25,042	0.00%
2021/06/28	0.5	41.30	5	41.83	41.95	-4.5	24,837	-0.02%
2021/06/25	3	38.25	11	37.77	38.25	-8	24,650	-0.03%
2021/06/24	1	35.80	15	34.70	35.85	-14	24,456	-0.06%
2021/06/22	0	0.00	6.7	36.74	37.75	-6.7	24,098	-0.03%
2021/06/21	24	34.38	5	34.46	34.55	19	23,693	0.08%
2021/06/18	6.5	31.33	8	31.11	31.45	-1.5	23,252	-0.01%
2021/06/17	6	28.61	14	28.64	28.60	-8	22,777	-0.04%
2021/06/16	30	27.82	37	27.96	28.50	-7	21,933	-0.03%
2021/06/15	5	24.72	13	25.28	25.95	-8	20,148	-0.04%
2021/06/11	41	24.04	28	23.94	23.60	13	19,019	0.07%
2021/06/10	78	23.47	73	23.46	23.35	5	16,917	0.03%
2021/06/09	0	0.00	6.3	21.79	22.15	-6.3	12,985	-0.05%
2021/06/08	80.5	19.20	34	19.03	20.15	46.5	11,996	0.39%
2021/06/07	0	0.00	12	18.18	19.15	-12	10,330	-0.12%
2021/06/04	0	0.00	21	17.54	17.45	-21	9,515	-0.22%
2021/06/03	32	18.05	0	0.00	17.85	32	9,430	0.34%
2021/06/02	4.5	18.06	62	17.59	18.05	-57.5	9,178	-0.63%
2021/05/31	3	17.45	1	17.45	17.35	2	8,591	0.02%
2021/05/28	62	17.43	0	0.00	17.40	62	8,528	0.73%
2021/05/27	0	0.00	70	17.69	17.60	-70	8,428	-0.83%
2021/05/26	0	0.00	0.2	17.27	17.15	-0.2	8,196	0.00%
2021/05/25	21.2	17.44	20	17.30	17.40	1.2	8,126	0.01%
2021/05/24	8	17.89	32.5	17.89	17.55	-24.5	7,969	-0.31%
2021/05/21	55.5	17.21	22	17.46	17.40	33.5	7,593	0.44%
2021/05/20	1	17.25	0	0.00	17.10	1	7,224	0.01%
2021/05/19	50	17.32	61	17.30	17.20	-11	7,018	-0.16%
2021/05/18	51	18.44	1	17.40	17.60	50	6,581	0.76%
2021/05/17	30	17.93	19	18.03	18.40	11	5,996	0.18%
2021/05/14	1	17.00	12	16.40	16.75	-11	4,869	-0.23%
2021/05/13	12	15.31	2	16.10	16.10	10	4,406	0.23%
2021/05/12	3	14.90	1	15.00	14.65	2	4,206	0.05%
2021/05/11	102	16.19	102	15.91	15.95	0	4,089	0.00%	大買/大賣/
2021/05/04	2	16.40	0	0.00	16.45	2	3,955	0.05%
2021/04/29	2	17.30	0	0.00	17.30	2	3,852	0.05%
2021/04/28	0	0.00	2	17.45	17.65	-2	3,837	-0.05%
2021/04/26	2	17.35	0	0.00	17.30	2	3,740	0.05%
2021/04/22	1	17.85	0	0.00	17.45	1	3,717	0.03%
2021/04/21	0	0.00	10	17.81	17.90	-10	3,632	-0.28%
2021/04/20	9	18.24	61	17.48	18.00	-52	3,559	-1.46%
2021/04/19	0	0.00	136.7	17.31	17.40	-136.7	3,244	-4.21%	大賣/鉅額交易
2021/04/16	0	0.00	1	17.25	17.30	-1	3,185	-0.03%
2021/04/15	120	17.62	40.7	17.69	17.90	79.3	3,041	2.61%	大買/
2021/04/14	40	17.43	0	0.00	17.55	40	2,922	1.37%
2021/04/13	20	18.25	7	17.95	17.80	13	2,864	0.45%
2021/04/12	20	17.90	2	17.88	18.20	18	2,702	0.67%
2021/04/09	29	17.40	0	0.00	17.35	29	2,500	1.16%
2021/04/06	10	17.04	0	0.00	16.95	10	2,322	0.43%
2021/03/26	0	0.00	1	17.30	17.25	-1	2,409	-0.04%
2021/03/24	0	0.00	1	17.05	17.15	-1	2,471	-0.04%
2021/03/19	0	0.00	16	17.08	17.10	-16	2,487	-0.64%
2021/03/16	0	0.00	4	17.20	17.15	-4	2,497	-0.16%
2021/03/15	0	0.00	0.6	17.10	17.10	-0.6	2,509	-0.02%
2021/03/02	0	0.00	1	16.95	16.75	-1	2,625	-0.04%
2021/02/25	0.5	16.80	0	0.00	16.90	0.5	2,711	0.02%
2021/02/24	0	0.00	9	16.85	16.85	-9	2,743	-0.33%
2021/02/23	0	0.00	1	16.85	16.95	-1	2,745	-0.04%
2021/02/19	0	0.00	1	16.65	16.65	-1	2,740	-0.04%
2021/02/18	1	16.50	0	0.00	16.60	1	2,781	0.04%
2021/02/17	0	0.00	1	16.50	16.50	-1	2,803	-0.04%
2021/02/04	0	0.00	6	16.25	16.30	-6	2,832	-0.21%
2021/02/02	9	16.25	0	0.00	16.20	9	3,094	0.29%
2021/01/20	2	16.08	0	0.00	15.95	2	4,184	0.05%
2021/01/12	2	16.70	8	16.75	16.65	-6	4,221	-0.14%
2021/01/04	0	17.45	0	0.00	17.30	0	4,774	0.00%
2020/12/29	0	0.00	71	17.27	17.20	-71	4,682	-1.52%
2020/12/25	50	17.50	0	0.00	17.50	50	4,625	1.08%
2020/12/24	0	0.00	1	17.40	17.45	-1	4,591	-0.02%
2020/12/22	0	0.00	1	17.35	16.85	-1	4,588	-0.02%
2020/12/11	0	0.00	5	16.76	16.65	-5	4,720	-0.11%
2020/12/08	2	16.85	1	17.10	17.15	1	4,740	0.02%
2020/12/03	0	0.00	0.5	16.90	16.90	-0.5	4,781	-0.01%
2020/12/02	0	0.00	25	16.95	16.90	-25	4,791	-0.52%
2020/11/30	1	17.20	1	17.15	17.15	0	4,856	0.00%
2020/11/26	4	16.90	4	16.85	16.90	0	4,962	0.00%
2020/11/25	3	17.05	10	17.00	16.80	-7	4,990	-0.14%
2020/11/24	12	17.10	54	17.07	17.00	-42	4,971	-0.84%
2020/11/23	0.5	17.30	5	17.40	17.35	-4.5	4,924	-0.09%
2020/11/20	15	17.45	2	17.40	17.45	13	5,025	0.26%
2020/11/18	0.5	17.30	0	0.00	17.35	0.5	5,359	0.01%
2020/11/17	4	17.25	1	17.20	17.25	3	5,357	0.06%
2020/11/13	1	17.45	10	17.35	17.45	-9	5,442	-0.17%
2020/11/11	0	0.00	1	17.55	17.35	-1	5,426	-0.02%
2020/11/10	0	0.00	4	17.90	17.70	-4	5,350	-0.07%
2020/11/09	12	18.01	17.7	17.78	18.20	-5.7	5,196	-0.11%
2020/11/06	45	18.02	5.5	17.63	17.45	39.5	4,885	0.81%
2020/11/05	15	17.85	197	17.65	17.85	-182	4,739	-3.84%	大賣/鉅額交易
2020/11/03	1	17.20	0	17.10	17.20	1	4,638	0.02%
2020/11/02	14	17.13	27	17.46	17.20	-13	4,600	-0.28%
2020/10/30	2	16.80	1	16.95	16.70	1	4,303	0.02%
2020/10/29	0	0.00	1.7	16.64	16.80	-1.7	4,256	-0.04%
2020/10/26	0	0.00	0.1	16.65	16.70	-0.1	4,219	0.00%
2020/10/23	2	16.95	14	16.96	16.75	-12	4,249	-0.28%
2020/10/20	6	16.50	0	0.00	16.55	6	4,247	0.14%
2020/10/16	12	16.74	7	16.74	16.45	5	4,255	0.12%
2020/10/15	20	17.06	140	17.07	17.10	-120	4,084	-2.94%	大賣/鉅額交易
2020/10/14	0	0.00	16	16.15	16.05	-16	3,773	-0.42%
2020/10/13	7	15.80	0	0.00	15.85	7	3,839	0.18%
2020/09/30	1	15.50	0	0.00	15.55	1	4,456	0.02%
2020/09/29	1	15.45	0	0.00	15.50	1	4,538	0.02%
2020/09/28	10	15.55	0.8	15.50	15.55	9.2	4,671	0.20%
2020/09/25	4	15.28	10	15.25	15.35	-6	4,846	-0.12%
2020/09/24	3	15.63	0	0.00	15.45	3	5,227	0.06%
2020/09/23	3	15.92	0	0.00	15.95	3	5,783	0.05%
2020/09/22	1	16.20	30	16.21	16.25	-29	5,784	-0.50%
2020/09/21	0	0.00	20	16.40	16.40	-20	5,820	-0.34%
2020/09/18	34	16.93	8	16.79	16.65	26	5,810	0.45%
2020/09/16	1	16.30	2	16.28	16.20	-1	5,684	-0.02%
2020/09/11	4	16.33	3	16.15	16.15	1	5,808	0.02%
2020/09/09	3	15.83	0	0.00	15.80	3	5,840	0.05%
2020/09/03	2	16.40	0	0.00	16.35	2	6,069	0.03%
2020/09/02	0	0.00	13	16.63	16.60	-13	6,117	-0.21%
2020/09/01	0	0.00	12	16.37	16.35	-12	6,109	-0.20%
2020/08/31	0	0.00	3	16.40	16.25	-3	6,138	-0.05%
2020/08/28	0	0.00	10	16.06	16.20	-10	6,156	-0.16%
2020/08/27	1	16.15	0	0.00	16.00	1	6,286	0.02%
2020/08/26	11	16.29	1	16.30	16.20	10	6,542	0.15%
2020/08/25	1	16.50	2	16.53	16.65	-1	6,454	-0.02%
2020/08/24	0	0.00	16	15.90	15.90	-16	6,269	-0.26%
2020/08/19	0	0.00	1	16.15	16.00	-1	6,380	-0.02%
2020/08/17	4	16.00	1	15.95	16.00	3	6,525	0.05%
2020/08/14	0	0.00	8	15.75	15.70	-8	6,647	-0.12%
2020/08/12	22	15.80	0	0.00	15.85	22	6,946	0.32%
2020/08/11	13	15.97	2	16.00	15.85	11	7,281	0.15%
2020/08/10	5	16.15	2	16.05	15.95	3	8,061	0.04%
2020/08/07	1	15.55	0	0.00	15.55	1	8,369	0.01%
2020/08/06	0	0.00	1	15.55	15.65	-1	9,305	-0.01%
2020/08/05	6	15.65	22	15.65	15.65	-16	9,837	-0.16%
2020/08/04	10	15.40	20	15.35	15.35	-10	10,193	-0.10%
2020/07/31	0	0.00	3	15.45	15.50	-3	10,532	-0.03%
2020/07/30	1	15.20	0	0.00	15.60	1	10,706	0.01%
2020/07/29	10	15.10	6	15.03	15.25	4	10,805	0.04%
2020/07/28	20	15.00	0	0.00	14.70	20	10,861	0.18%
2020/07/27	0	0.00	2	15.60	15.20	-2	10,938	-0.02%
2020/07/24	0	0.00	2	15.28	15.30	-2	10,938	-0.02%
2020/07/22	5	15.85	0	0.00	15.85	5	11,124	0.04%
2020/07/20	12	15.70	0	0.00	15.65	12	11,208	0.11%
2020/07/17	2	16.25	0	0.00	15.95	2	11,159	0.02%
2020/07/16	108	16.31	10	16.40	16.25	98	11,111	0.88%	大買/
2020/07/15	211	17.69	0	0.00	17.20	211	11,045	1.91%	大買/鉅額交易
2020/07/14	13	17.90	0	0.00	17.55	13	10,995	0.12%
2020/07/13	7	17.46	12	17.90	17.70	-5	10,934	-0.05%
2020/07/10	1	17.05	1	16.90	17.00	0	11,024	0.00%
2020/07/09	0	0.00	1	17.50	17.40	-1	10,975	-0.01%
2020/07/07	5	17.71	10	18.00	17.60	-5	11,074	-0.05%
2020/07/06	19	17.98	1	17.90	17.95	18	10,953	0.16%
2020/07/03	6	17.71	45	17.81	17.55	-39	10,785	-0.36%
2020/07/02	46	17.38	68	17.37	17.80	-22	10,372	-0.21%
2020/06/30	0	0.00	1	16.05	16.10	-1	9,700	-0.01%
2020/06/29	0	0.00	5	15.75	15.85	-5	9,651	-0.05%
2020/06/24	2	15.85	0	0.00	15.85	2	9,629	0.02%
2020/06/23	8	16.07	0	0.00	15.90	8	9,570	0.08%
2020/06/22	14	16.12	0	0.00	16.10	14	9,603	0.15%
2020/06/19	2	16.25	10	16.35	16.15	-8	9,611	-0.08%
2020/06/18	17	16.34	2	16.35	16.35	15	9,566	0.16%
2020/06/17	10	16.10	10	16.30	16.10	0	9,491	0.00%
2020/06/16	0	0.00	2	16.15	16.10	-2	9,457	-0.02%
2020/06/12	5	15.30	0	0.00	15.55	5	9,420	0.05%
2020/06/11	11	16.03	21	16.10	15.75	-10	9,399	-0.11%
2020/06/10	10	16.25	2	16.15	16.15	8	9,275	0.09%
2020/06/09	10	16.05	11	16.25	16.00	-1	9,269	-0.01%
2020/06/08	10	16.10	0	15.95	16.05	10	9,227	0.11%
2020/06/05	0	0.00	10	15.85	15.80	-10	9,221	-0.11%
2020/06/04	0	0.00	61	15.87	15.90	-61	9,304	-0.66%
2020/06/03	61	16.02	1.4	16.08	16.00	59.6	9,287	0.64%
2020/06/02	2	16.35	4	16.43	16.30	-2	9,129	-0.02%
2020/06/01	2	15.85	0	0.00	15.80	2	8,854	0.02%
2020/05/29	10	15.76	0	0.00	15.85	10	8,807	0.11%
2020/05/26	32	15.93	0	0.00	15.95	32	8,758	0.37%
2020/05/22	0	0.00	2	15.85	15.55	-2	8,610	-0.02%
2020/05/21	4	15.41	5	15.50	15.60	-1	8,558	-0.01%
2020/05/20	55	16.08	67	15.87	15.70	-12	8,524	-0.14%
2020/05/19	3	16.02	0	0.00	15.75	3	8,516	0.04%
2020/05/18	2	15.05	1	15.45	15.55	1	8,593	0.01%
2020/05/15	23	16.22	29	16.18	15.75	-6	8,990	-0.07%
2020/05/14	18	18.04	15	18.11	17.45	3	8,293	0.04%
2020/05/13	12	18.26	25	18.37	17.90	-13	7,864	-0.17%
2020/05/12	17	17.39	5	17.22	17.40	12	6,924	0.17%
2020/05/11	0	0.00	13	16.50	16.55	-13	6,382	-0.20%
2020/05/08	11	15.10	2	15.33	15.05	9	6,017	0.15%
2020/05/07	4	14.98	8	15.01	15.10	-4	5,821	-0.07%
2020/05/06	20	14.30	2	14.70	14.60	18	5,649	0.32%
2020/05/05	0	0.00	3	13.92	14.00	-3	5,461	-0.05%
2020/04/30	1	13.35	0	0.00	13.25	1	5,214	0.02%
2020/04/29	2	13.05	1	13.10	13.10	1	5,079	0.02%
2020/04/27	10	13.35	17	13.04	13.30	-7	4,986	-0.14%
2020/04/24	2	12.50	9	12.51	12.55	-7	4,781	-0.15%
2020/04/23	1	12.40	0	0.00	12.45	1	4,658	0.02%
2020/04/21	2	12.40	2	12.30	12.00	0	4,576	0.00%
2020/04/17	1	12.10	0	0.00	12.10	1	4,465	0.02%
2020/04/16	2	12.35	0	0.00	12.30	2	4,395	0.05%
2020/04/15	3	12.42	0	0.00	12.45	3	4,350	0.07%
2020/04/14	0	11.85	0	0.00	11.85	0	4,120	0.00%
2020/04/13	0	11.80	0	0.00	11.85	0	4,060	0.00%
2020/04/07	0	0.00	10	10.30	10.45	-10	3,751	-0.27%
2020/04/06	0	0.00	6	10.15	10.20	-6	3,740	-0.16%
2020/04/01	2	9.99	12	10.18	10.10	-10	3,734	-0.27%
2020/03/30	10	10.10	0	0.00	10.10	10	4,006	0.25%
2020/03/25	0	0.00	1	10.20	10.10	-1	4,308	-0.02%
2020/03/23	0	0.00	10	9.55	9.54	-10	4,283	-0.23%
2020/03/19	0	0.00	25	9.81	9.30	-25	4,231	-0.59%
2020/03/16	29	11.14	8	11.05	10.80	21	4,043	0.52%
2020/03/13	10	10.96	2	10.70	11.05	8	3,995	0.20%
2020/03/12	0.1	11.40	0	0.00	11.50	0.1	3,924	0.00%
2020/03/10	0	0.00	10	11.92	12.20	-10	3,761	-0.27%
2020/03/09	0	0.00	18	11.40	11.30	-18	3,579	-0.50%
2020/03/03	0	11.90	0	0.00	12.00	0	3,472	0.00%
2020/03/02	0	11.85	1	11.60	11.80	-1	3,427	-0.03%
2020/02/27	18	12.40	0	0.00	11.85	18	3,363	0.54%
2020/02/26	0	0.00	1	12.05	12.25	-1	3,242	-0.03%
2020/02/25	0	0.00	9	11.95	12.05	-9	3,198	-0.28%
2020/02/24	0	0.00	1	12.35	12.15	-1	3,125	-0.03%
2020/02/21	5	12.40	50	12.50	12.40	-45	3,030	-1.48%
2020/02/20	5	12.55	0	0.00	12.75	5	2,905	0.17%
2020/02/19	9	12.70	1	12.60	12.60	8	2,780	0.29%
2020/02/18	75	12.60	50	12.57	12.65	25	2,495	1.00%
2020/02/17	2	11.38	3	11.30	11.50	-1	1,754	-0.06%
2020/02/07	0	0.00	1	10.45	10.45	-1	1,705	-0.06%
2020/02/06	1	10.35	0	0.00	10.35	1	1,698	0.06%
2020/01/15	3	10.80	0	0.00	10.75	3	1,641	0.18%
2020/01/03	4	11.00	0	0.00	11.00	4	1,593	0.25%
2019/12/31	0	0.00	0.3	11.20	11.30	-0.3	1,561	-0.02%
2019/12/26	2	11.35	0	0.00	11.45	2	1,588	0.13%
2019/12/23	2	11.70	0	0.00	11.45	2	1,265	0.16%
2019/12/20	1	11.65	2	11.90	11.90	-1	1,067	-0.09%
2019/12/17	0	0.00	5	10.50	10.50	-5	870	-0.57%
2019/12/09	0	0.00	1	10.30	10.25	-1	851	-0.12%
2019/11/29	1	10.15	0	0.00	10.20	1	1,003	0.10%
2019/11/22	0	0.00	80	10.15	10.20	-80	1,025	-7.80%
2019/11/05	0	0.00	20	10.35	10.40	-20	963	-2.08%
2019/11/04	0	0.00	1	10.30	10.45	-1	967	-0.10%
2019/10/31	20	10.25	0	0.00	10.25	20	1,002	2.00%
2019/10/29	11	10.30	1	10.35	10.35	10	1,001	1.00%
2019/10/25	30	10.35	0	0.00	10.35	30	1,009	2.97%
2019/10/24	20	10.35	1	10.45	10.40	19	1,010	1.88%
2019/10/22	1	10.35	0	0.00	10.35	1	1,031	0.10%
2019/10/21	0	0.00	0.2	10.30	10.40	-0.2	1,042	-0.02%
2019/10/18	0	0.00	1	10.35	10.30	-1	1,047	-0.10%
2019/10/17	1	10.25	0	0.00	10.25	1	1,046	0.10%
2019/09/26	10	10.80	20	10.73	10.70	-10	1,191	-0.84%
2019/09/23	1	10.40	1	10.55	10.45	0	1,165	0.00%
2019/09/12	0	0.00	10	10.50	10.45	-10	1,147	-0.87%
2019/09/10	0	0.00	10	10.55	10.65	-10	1,198	-0.83%
2019/09/05	34	10.77	5	10.85	10.65	29	1,285	2.26%
2019/09/04	0	0.00	7.2	10.51	10.55	-7.2	1,216	-0.59%
2019/09/03	0	0.00	1	10.15	10.30	-1	1,210	-0.08%
2019/08/16	0	0.00	3	9.77	9.80	-3	1,214	-0.25%
2019/08/15	0	0.00	1	9.74	9.80	-1	1,216	-0.08%
2019/08/14	1	10.05	0	0.00	9.97	1	1,202	0.08%
2019/08/13	1	10.15	2	10.18	10.15	-1	1,195	-0.08%
2019/07/29	3	10.25	0	0.00	10.25	3	1,134	0.26%
2019/07/25	5	10.40	0	0.00	10.35	5	1,133	0.44%
2019/07/11	3	10.70	90	10.64	10.60	-87	1,065	-8.17%
2019/07/09	20	10.98	5	10.95	10.95	15	1,039	1.44%
2019/07/08	20	11.10	0	0.00	11.10	20	1,029	1.94%
2019/07/05	1	11.15	0	0.00	11.20	1	1,031	0.10%
2019/07/04	2	11.20	0	0.00	11.20	2	1,043	0.19%
2019/07/02	50	11.22	0	0.00	11.20	50	1,111	4.50%
2019/06/20	5	11.60	0	0.00	11.65	5	1,341	0.37%
2019/06/19	2	11.55	0	0.00	11.55	2	1,341	0.15%
2019/06/18	0.1	11.40	0	0.00	11.45	0.1	1,337	0.01%
2019/06/14	0.1	12.40	0	0.00	12.50	0.1	1,240	0.01%
2019/06/13	0	0.00	1	12.35	12.40	-1	1,261	-0.08%
2019/06/10	0.1	12.30	0	0.00	12.35	0.1	1,257	0.01%
2019/06/06	0.2	12.30	0	0.00	12.30	0.2	1,281	0.02%
2019/06/05	0.1	12.30	0	0.00	12.30	0.1	1,290	0.01%
2019/06/04	0.2	12.20	0	0.00	12.20	0.2	1,290	0.02%
2019/05/31	0.2	12.25	0	0.00	12.25	0.2	1,320	0.02%
2019/05/30	1	12.20	0	0.00	12.20	1	1,320	0.08%
2019/05/29	0	0.00	3	12.35	12.35	-3	1,307	-0.23%
2019/05/21	0	0.00	5	11.90	11.90	-5	1,379	-0.36%
2019/05/14	0	0.00	1	11.90	11.95	-1	1,478	-0.07%
2019/05/08	2	12.28	0	0.00	12.30	2	1,470	0.14%
2019/05/07	1	12.35	1	12.40	12.40	0	1,472	0.00%
2019/05/03	1	12.55	11	12.51	12.55	-10	1,472	-0.68%
2019/04/29	1	12.30	6	12.36	12.35	-5	1,494	-0.33%
2019/04/25	0	0.00	2	12.38	12.35	-2	1,505	-0.13%
2019/04/24	0	0.00	95	12.35	12.30	-95	1,508	-6.30%
2019/04/22	10	12.40	16	12.38	12.30	-6	1,505	-0.40%
2019/04/18	22	12.48	5	12.65	12.40	17	1,511	1.12%
2019/04/17	0	0.00	11	12.75	12.75	-11	1,485	-0.74%
2019/04/16	20	12.80	7	12.80	12.80	13	1,474	0.88%
2019/04/15	1	12.85	6	12.85	12.80	-5	1,474	-0.34%
2019/04/12	0	0.00	3	12.90	12.90	-3	1,489	-0.20%
2019/04/11	23	12.95	1	12.95	12.90	22	1,490	1.48%
2019/04/09	1	13.05	11	13.15	13.05	-10	1,483	-0.67%
2019/04/08	1.6	12.90	0	0.00	12.90	1.6	1,434	0.11%
2019/04/03	0.1	12.90	60	12.95	12.95	-59.9	1,426	-4.20%
2019/04/02	20	13.00	0	0.00	13.00	20	1,421	1.41%
2019/03/29	0	0.00	1	13.10	13.20	-1	1,410	-0.07%
2019/03/28	10	13.05	0	0.00	13.05	10	1,409	0.71%
2019/03/27	3	13.40	2	13.35	13.30	1	1,441	0.07%
2019/03/26	10	12.85	1	13.30	13.45	9	1,336	0.67%
2019/03/25	0.1	12.90	0	0.00	12.90	0.1	1,435	0.01%
2019/03/21	1	12.90	0	0.00	12.90	1	1,683	0.06%
2019/03/20	1.2	12.88	0	0.00	12.90	1.2	1,774	0.07%
2019/03/18	0	0.00	7	12.94	12.95	-7	1,844	-0.38%
2019/03/15	1.4	12.85	5	12.90	12.85	-3.6	1,807	-0.20%
2019/03/13	5	12.85	0	0.00	12.90	5	1,822	0.27%
2019/03/12	1	12.90	39	12.91	12.95	-38	1,840	-2.06%
2019/03/08	5	12.90	0	0.00	12.95	5	1,863	0.27%
2019/03/06	39	13.00	0	0.00	13.00	39	1,890	2.06%
2019/03/04	5	12.95	0	0.00	13.05	5	1,972	0.25%
2019/02/27	5.1	12.95	0	0.00	12.95	5.1	1,983	0.26%
2019/02/25	10.1	13.05	0	0.00	13.05	10.1	2,014	0.50%
2019/02/21	15.1	13.07	0	0.00	13.05	15.1	2,166	0.70%
2019/02/19	0	0.00	5	13.10	13.10	-5	2,328	-0.21%
2019/02/18	7	13.05	1	13.15	13.15	6	2,373	0.25%
2019/02/14	0.3	13.10	0	0.00	13.15	0.3	2,444	0.01%
2019/02/11	5	13.05	0	0.00	13.05	5	2,518	0.20%
2019/01/28	10	13.20	0	0.00	13.25	10	2,566	0.39%
2019/01/25	0	0.00	13	13.20	13.25	-13	2,616	-0.50%
2019/01/23	0	0.00	3	13.15	13.20	-3	2,874	-0.10%
2019/01/16	15	13.22	0	0.00	13.15	15	3,053	0.49%
2019/01/10	8	13.48	0	0.00	13.35	8	3,587	0.22%
2019/01/04	3	13.20	0	0.00	13.25	3	4,125	0.07%
2018/12/25	13	13.14	0	0.00	13.20	13	4,282	0.30%
2018/12/24	0	0.00	2	13.35	13.40	-2	4,265	-0.05%
2018/12/21	5	13.15	1	13.20	13.25	4	4,261	0.09%
2018/12/20	15	13.42	2	13.30	13.30	13	4,247	0.31%
2018/12/19	5	13.55	4	13.70	13.55	1	4,263	0.02%
2018/12/18	19	13.81	3	13.70	13.60	16	4,242	0.38%
2018/12/17	0.2	14.45	0	0.00	14.55	0.2	4,124	0.00%
2018/12/14	1	14.25	5	14.10	14.20	-4	3,983	-0.10%
2018/12/13	10	13.85	5	14.15	13.80	5	3,897	0.13%
2018/12/11	0	0.00	16	13.79	13.70	-16	3,783	-0.42%
2018/12/06	5	13.40	0	0.00	13.35	5	3,762	0.13%
2018/12/05	5	13.65	0	0.00	13.65	5	3,739	0.13%
2018/12/04	10	14.00	0	0.00	13.90	10	3,748	0.27%
2018/11/30	0	0.00	5	13.95	13.85	-5	3,746	-0.13%
2018/11/29	5	13.70	0	0.00	13.70	5	3,743	0.13%
2018/11/28	5	13.75	0	0.00	13.85	5	3,726	0.13%
2018/11/27	1	14.10	10	14.05	13.85	-9	3,723	-0.24%
2018/11/23	5	13.55	0	0.00	13.60	5	3,663	0.14%
2018/11/22	10	13.80	0	0.00	13.70	10	3,741	0.27%
2018/11/21	5	14.00	0	0.00	14.00	5	3,717	0.13%
2018/11/16	0	0.00	1	13.40	13.40	-1	3,534	-0.03%
2018/11/15	2	13.60	0	0.00	13.55	2	3,504	0.06%
2018/11/13	1	14.05	0	0.00	14.00	1	3,438	0.03%
2018/11/09	3	13.75	0	0.00	13.95	3	3,342	0.09%
2018/11/06	1	13.50	0	0.00	13.45	1	3,478	0.03%
2018/10/31	3	14.15	2	14.15	13.90	1	3,343	0.03%
2018/10/25	1	12.65	0	0.00	13.10	1	3,168	0.03%
2018/10/24	3	13.47	0	0.00	13.30	3	3,157	0.10%
2018/10/23	3	13.80	0	0.00	13.80	3	3,108	0.10%
2018/10/19	1	14.10	6	13.96	14.00	-5	3,204	-0.16%
2018/10/18	0	0.00	3	14.40	14.40	-3	3,094	-0.10%
2018/10/17	0	0.00	4	13.60	13.65	-4	2,852	-0.14%
2018/10/16	6	13.40	0	0.00	13.25	6	2,719	0.22%
2018/10/11	3	11.50	0	0.00	11.45	3	2,510	0.12%
2018/10/04	1	13.40	0	0.00	13.40	1	2,557	0.04%
2018/10/03	2.6	13.83	0	0.00	13.60	2.6	2,559	0.10%
2018/09/21	0.3	14.35	0	0.00	14.35	0.3	2,592	0.01%
2018/09/12	0	0.00	2	14.45	14.30	-2	2,805	-0.07%
2018/09/04	6	14.76	0	0.00	14.70	6	2,959	0.20%
2018/08/27	3	14.62	0	0.00	14.70	3	3,267	0.09%
2018/08/24	0.6	14.65	0	0.00	14.65	0.6	3,306	0.02%
2018/08/22	1	14.40	0	0.00	14.35	1	3,294	0.03%
2018/08/15	2	14.55	0	0.00	14.60	2	3,744	0.05%
2018/08/13	3	14.65	0	0.00	14.65	3	3,677	0.08%
2018/08/02	0	0.00	8	14.80	14.50	-8	4,098	-0.20%
2018/07/31	1	14.85	0	0.00	14.85	1	4,151	0.02%
2018/07/30	0	0.00	1.5	14.77	14.85	-1.5	4,187	-0.04%
2018/07/26	0	0.00	8	14.90	15.25	-8	4,310	-0.19%
2018/07/25	0	0.00	1	14.75	14.85	-1	4,212	-0.02%
2018/07/23	0	0.00	8	14.20	13.85	-8	4,259	-0.19%
2018/07/11	0	0.00	10	13.35	13.30	-10	4,307	-0.23%
2018/07/05	0	0.00	10	12.45	12.20	-10	4,417	-0.23%
2018/07/03	0	0.00	110.9	12.96	13.00	-110.9	4,567	-2.43%	大賣/鉅額交易
2018/07/02	0	0.00	2	13.00	12.90	-2	4,943	-0.04%
2018/06/27	0	0.00	1	13.05	13.05	-1	5,204	-0.02%
2018/06/25	4	13.30	0	0.00	13.20	4	5,337	0.07%
2018/06/22	0	0.00	1	13.25	13.25	-1	5,441	-0.02%
2018/06/19	0	0.00	2	13.25	13.25	-2	5,967	-0.03%
2018/06/13	0	0.00	10	13.30	13.30	-10	6,851	-0.15%
2018/06/12	0	0.00	3	13.25	13.35	-3	6,871	-0.04%
2018/06/11	10	13.40	10	13.35	13.35	0	6,883	0.00%
2018/06/08	3	13.30	0	0.00	13.15	3	6,885	0.04%
2018/06/07	10	13.30	0	0.00	13.30	10	6,901	0.14%
2018/06/04	49	13.31	0	0.00	13.25	49	7,205	0.68%
2018/06/01	14	13.31	1	13.25	13.35	13	7,274	0.18%
2018/05/31	3	13.35	10	13.38	13.20	-7	7,363	-0.10%
2018/05/23	0	0.00	1	14.10	14.00	-1	7,480	-0.01%
2018/05/18	13	14.21	0	0.00	14.15	13	7,657	0.17%
2018/05/15	1	14.70	0	0.00	14.55	1	7,525	0.01%
2018/05/14	0	0.00	2	14.45	14.45	-2	7,541	-0.03%
2018/05/10	0	0.00	0.2	13.90	13.90	-0.2	7,472	0.00%
2018/05/09	0	0.00	1	14.25	14.05	-1	7,506	-0.01%
2018/05/08	1	14.15	9	14.08	14.10	-8	7,543	-0.11%
2018/05/07	20	14.34	6	14.37	14.10	14	7,519	0.19%
2018/05/04	0	0.00	19	14.38	14.50	-19	7,452	-0.25%
2018/05/03	1	14.40	0	0.00	14.35	1	7,388	0.01%
2018/05/02	31	14.22	0	0.00	14.15	31	7,332	0.42%
2018/04/26	0	0.00	30	13.53	13.55	-30	7,124	-0.42%
2018/04/24	0	0.00	29	13.85	13.95	-29	7,126	-0.41%
2018/04/19	6	13.48	1	13.60	13.50	5	7,125	0.07%
2018/04/16	29	13.45	0	0.00	13.35	29	7,277	0.40%
2018/04/13	50	13.45	0	0.00	13.45	50	7,362	0.68%
2018/04/03	14	13.52	6	13.45	13.45	8	7,306	0.11%
2018/04/02	2	14.95	0	0.00	14.90	2	7,031	0.03%
2018/03/29	2	14.85	0	0.00	14.70	2	6,983	0.03%
2018/03/27	3	14.90	0	0.00	15.10	3	6,874	0.04%
2018/03/26	0	0.00	2.1	14.94	14.75	-2.1	6,783	-0.03%
2018/03/21	92	14.76	69	15.37	15.45	23	6,574	0.35%
2018/03/20	15	14.10	95	14.22	14.05	-80	5,967	-1.34%
2018/03/15	0	0.00	1	14.65	14.65	-1	5,752	-0.02%
2018/03/14	3	14.80	1	14.70	14.70	2	5,719	0.03%
2018/03/13	3	14.50	3	14.40	14.65	0	5,651	0.00%
2018/03/12	2	14.20	9	14.37	14.50	-7	5,591	-0.13%
2018/03/09	4	14.00	2	14.15	13.90	2	5,443	0.04%
2018/03/08	2	14.30	26	14.33	14.25	-24	5,308	-0.45%
2018/03/07	5	13.80	6	13.70	13.85	-1	5,211	-0.02%
2018/03/06	9	13.56	25	13.69	13.45	-16	5,185	-0.31%
2018/03/02	0	0.00	2	13.40	13.40	-2	5,121	-0.04%
2018/03/01	2	13.10	0	0.00	13.35	2	5,066	0.04%
2018/02/23	0	0.00	4	12.60	12.35	-4	4,815	-0.08%
2018/02/22	90	12.66	5	12.55	12.65	85	4,747	1.79%
2018/02/21	20	11.83	0	0.00	11.85	20	4,580	0.44%
2018/02/08	0	0.00	6	11.10	11.20	-6	4,424	-0.14%
2018/02/07	0	0.00	2	11.20	11.10	-2	4,415	-0.05%
2018/02/06	0	0.00	894	10.81	10.85	-894	4,401	-20.31%	大賣/鉅額交易
2018/02/05	5	11.10	0	0.00	11.15	5	4,276	0.12%
2018/02/02	0	0.00	13	11.39	11.40	-13	4,266	-0.30%
2018/02/01	19	11.50	10	11.45	11.40	9	4,281	0.21%
2018/01/31	25	10.89	40	11.12	11.20	-15	4,225	-0.36%
2018/01/30	2	11.30	0	0.00	11.15	2	4,220	0.05%
2018/01/26	0	0.00	2	11.10	11.15	-2	5,062	-0.04%
2018/01/24	20	11.20	0	0.00	11.25	20	5,088	0.39%
2018/01/23	8	11.10	0	0.00	11.10	8	5,073	0.16%
2018/01/22	1	11.15	30	11.00	11.05	-29	5,063	-0.57%
2018/01/19	10	11.25	0	0.00	11.15	10	5,039	0.20%
2018/01/18	0	0.00	12	11.28	11.25	-12	4,995	-0.24%
2018/01/17	3	11.75	8	11.20	11.65	-5	4,949	-0.10%
2018/01/16	8	11.37	100	11.35	11.30	-92	4,880	-1.89%
2018/01/15	450	11.67	0	0.00	11.35	450	4,838	9.30%	大買/鉅額交易
2018/01/12	405	11.58	2	11.55	11.65	403	4,763	8.46%	大買/鉅額交易
2018/01/11	2	11.25	2.5	11.46	11.80	-0.5	4,659	-0.01%
2018/01/03	0	0.00	8	11.05	11.00	-8	4,066	-0.20%
2018/01/02	4	10.90	4	11.05	11.10	0	3,989	0.00%