東森 (2614)-凱基-鳳山券商分點個股進出

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
▲0.10
漲幅
+0.51%
成交量
1,455張
產業
上市其他類股
482人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東森 (2614)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/11	3	19.65	0	0.00	19.60	3	937	0.32%
2024/06/03	0	0.00	1	20.65	20.30	-1	937	-0.11%
2024/05/30	1	20.50	1	20.60	20.55	0	912	0.00%
2024/05/29	4	21.33	1	21.30	21.05	3	906	0.33%
2024/05/28	0	0.00	2	20.60	20.60	-2	777	-0.26%
2024/05/24	0	0.00	2.8	19.60	19.60	-2.8	721	-0.39%
2024/05/22	0	0.00	2.2	19.70	19.70	-2.2	722	-0.30%
2024/05/17	2	20.10	0	0.00	20.00	2	732	0.27%
2024/05/16	0.1	19.75	0	0.00	19.95	0.1	727	0.01%
2024/05/14	0	0.00	0.3	19.65	19.65	-0.3	732	-0.04%
2024/05/13	0.2	19.60	0	0.00	19.60	0.2	737	0.03%
2024/05/08	0.3	19.85	2	20.00	19.80	-1.7	744	-0.23%
2024/05/03	0.2	19.85	0	0.00	19.80	0.2	731	0.03%
2024/04/24	1	19.55	0	0.00	19.60	1	732	0.14%
2024/04/22	0	0.00	0.5	19.55	19.35	-0.5	751	-0.06%
2024/04/15	0	0.00	1	19.75	19.70	-1	726	-0.14%
2024/04/12	0	0.00	0.3	19.80	19.95	-0.3	719	-0.05%
2024/04/01	0	20.40	0	0.00	20.40	0	714	0.00%
2024/03/26	0	20.06	1	20.20	20.00	-1	679	-0.15%
2024/03/20	0.1	19.80	0.3	19.80	19.65	-0.1	689	-0.02%
2024/03/15	0.1	19.75	0	0.00	19.90	0.1	690	0.01%
2024/03/14	0	0.00	10	19.85	20.00	-10	672	-1.49%
2024/03/13	10	19.90	0	0.00	20.00	10	677	1.48%
2024/03/12	0	0.00	4.6	20.26	20.20	-4.6	670	-0.68%
2024/03/08	0.1	19.90	0	0.00	20.00	0.1	719	0.01%
2024/03/05	0	0.00	0	20.30	20.20	0	820	0.00%
2024/03/04	0	20.26	0	0.00	20.10	0	822	0.00%
2024/03/01	1	20.55	0	0.00	20.25	1	812	0.12%
2024/02/26	0	0.00	1	20.80	20.75	-1	852	-0.12%
2024/02/19	0	0.00	0	21.30	21.35	0	942	0.00%
2024/02/16	0	0.00	1	21.15	21.10	-1	942	-0.11%
2024/02/05	0	0.00	0.8	20.70	20.75	-0.8	931	-0.09%
2024/01/29	0	21.10	1	21.25	21.20	-1	938	-0.10%
2024/01/23	2	21.20	0	0.00	21.10	2	954	0.21%
2024/01/19	2	20.70	0	0.00	20.75	2	960	0.21%
2024/01/15	1	21.70	0	0.00	21.65	1	941	0.11%
2023/12/29	0	0.00	3	22.70	22.65	-3	924	-0.32%
2023/12/28	0.1	22.50	0	0.00	22.65	0.1	930	0.01%
2023/12/22	0	22.55	0	0.00	22.55	0	973	0.00%
2023/12/21	0	22.50	0	0.00	22.55	0	1,033	0.00%
2023/12/13	2	22.70	0	0.00	22.55	2	1,033	0.19%
2023/12/12	0.1	22.60	0	0.00	22.60	0.1	1,038	0.01%
2023/12/11	0	0.00	0.6	22.95	22.95	-0.6	1,037	-0.05%
2023/12/08	1	23.30	0	0.00	23.05	1	1,040	0.10%
2023/12/07	0	0.00	2	23.25	23.15	-2	1,044	-0.19%
2023/12/06	0	0.00	2	23.18	23.10	-2	1,071	-0.19%
2023/12/04	4.2	24.62	1	24.40	24.20	3.2	1,480	0.22%
2023/12/01	2	23.80	1	23.65	23.75	1	1,379	0.07%
2023/11/30	0	0.00	0.7	23.25	23.25	-0.7	1,423	-0.05%
2023/11/29	3	23.20	0.1	23.40	23.15	2.9	1,443	0.20%
2023/11/28	0	0.00	2	23.48	23.50	-2	1,449	-0.14%
2023/11/24	6	23.25	1	23.60	23.55	5	1,456	0.34%
2023/11/22	4	23.93	5.3	23.98	24.15	-1.3	1,476	-0.09%
2023/11/20	1	22.40	0	0.00	22.40	1	1,427	0.07%
2023/11/08	3	22.43	0	0.00	22.60	3	1,634	0.18%
2023/11/07	0.4	22.35	0	0.00	22.30	0.4	1,631	0.02%
2023/10/27	2	21.75	0	0.00	21.90	2	1,690	0.12%
2023/10/25	2	21.80	0	0.00	21.75	2	1,717	0.12%
2023/10/20	0	0.00	0.9	21.05	21.00	-0.9	1,805	-0.05%
2023/10/17	2	22.13	0	0.00	21.90	2	1,902	0.11%
2023/10/16	0	0.00	0.7	22.15	21.90	-0.7	1,916	-0.04%
2023/10/05	0	0.00	0.6	23.20	23.20	-0.6	2,036	-0.03%
2023/10/04	1	23.30	1	23.15	23.20	0	2,046	0.00%
2023/10/02	0	0.00	1	22.40	22.70	-1	2,033	-0.05%
2023/09/28	1	22.55	1	22.35	22.35	0	2,030	0.00%
2023/09/27	0	0.00	2	22.50	22.40	-2	2,034	-0.10%
2023/09/26	3	23.32	1	23.15	23.10	2	2,044	0.10%
2023/09/22	2	21.93	0	0.00	21.90	2	1,999	0.10%
2023/09/20	0.1	22.65	0	0.00	22.30	0.1	2,009	0.00%
2023/09/18	1	23.00	0	0.00	22.95	1	2,050	0.05%
2023/09/15	0	0.00	3	22.95	22.80	-3	2,070	-0.14%
2023/09/12	0	0.00	0.2	23.50	23.30	-0.2	2,102	-0.01%
2023/09/08	1.1	23.92	5.6	24.33	23.85	-4.6	2,083	-0.22%
2023/09/07	4.2	25.88	10.9	26.83	25.45	-6.8	2,057	-0.33%
2023/09/06	0	0.00	3	25.50	25.50	-3	1,690	-0.18%
2023/09/05	2	22.75	1	23.20	23.20	1	1,687	0.06%
2023/09/04	0.7	20.95	1	20.70	21.10	-0.3	1,651	-0.02%
2023/08/31	0	0.00	1	20.35	20.25	-1	1,648	-0.06%
2023/08/30	0	0.00	2.2	20.54	20.60	-2.2	1,650	-0.13%
2023/08/29	2	20.30	3	20.35	20.15	-1	1,649	-0.06%
2023/08/28	1.6	21.42	2.2	21.51	21.35	-0.6	1,626	-0.03%
2023/08/16	2	14.70	0	0.00	14.90	2	1,606	0.12%
2023/08/14	4	15.18	0	0.00	15.00	4	1,579	0.25%
2023/08/11	10	15.90	0	0.00	15.80	10	1,535	0.65%
2023/08/10	2	16.25	0	0.00	16.20	2	1,523	0.13%
2023/08/09	1	16.90	0	16.70	16.80	1	1,490	0.07%
2023/08/08	0.2	17.00	0	0.00	17.15	0.2	1,471	0.01%
2023/08/07	0	0.00	1	17.25	17.25	-1	1,460	-0.07%
2023/08/02	1	17.00	3	17.17	16.85	-2	1,425	-0.14%
2023/07/31	2.1	17.20	0	0.00	17.10	2.1	1,489	0.14%
2023/07/28	0	0.00	0.5	17.10	17.20	-0.5	1,487	-0.04%
2023/07/27	1.1	17.10	0	0.00	17.10	1.1	1,492	0.07%
2023/07/26	1	17.10	0	0.00	17.15	1	1,492	0.07%
2023/07/25	2	16.90	1	17.20	17.05	1	1,482	0.07%
2023/07/24	1	16.80	0	16.90	16.80	1	1,469	0.07%
2023/07/21	0.2	17.10	0	17.20	16.95	0.1	1,473	0.01%
2023/07/20	0	17.25	0.9	17.25	17.20	-0.9	1,490	-0.06%
2023/07/19	0	17.55	1	17.20	17.10	-1	1,504	-0.06%
2023/07/18	1.1	16.96	9	17.05	16.95	-7.9	1,506	-0.53%
2023/07/17	0	0.00	1	16.95	17.30	-1	1,519	-0.07%
2023/07/14	12	16.89	0	0.00	16.90	12	1,501	0.80%
2023/07/13	1	17.20	0	0.00	17.20	1	1,489	0.07%
2023/07/07	0	0.00	2	18.20	18.40	-2	1,632	-0.12%
2023/07/06	1	18.25	0	0.00	18.45	1	1,672	0.06%
2023/07/05	0	0.00	5	18.72	18.75	-5	1,661	-0.30%
2023/07/04	0.1	18.25	0	0.00	18.15	0.1	1,619	0.00%
2023/06/30	1	18.20	0	0.00	18.20	1	1,631	0.06%
2023/06/29	0	0.00	3.6	18.22	18.25	-3.6	1,633	-0.22%
2023/06/28	1	18.35	0	0.00	18.30	1	1,646	0.06%
2023/06/26	2	18.43	0	0.00	18.45	2	1,669	0.12%
2023/06/21	1	18.55	0	0.00	18.50	1	1,692	0.06%
2023/06/19	0	0.00	1	18.50	18.40	-1	1,742	-0.06%
2023/06/16	0	0.00	2	18.50	18.50	-2	1,759	-0.11%
2023/06/15	0	0.00	2	18.40	18.45	-2	1,788	-0.11%
2023/06/14	1	18.50	0	0.00	18.50	1	1,840	0.05%
2023/06/13	0	0.00	2	18.85	18.70	-2	2,032	-0.10%
2023/06/12	0.1	18.65	3	18.78	18.70	-2.9	2,297	-0.13%
2023/06/08	1	18.30	0	0.00	18.40	1	2,291	0.04%
2023/06/07	3	18.53	0	0.00	18.50	3	2,315	0.13%
2023/06/06	2	18.55	3	18.60	18.55	-1	2,310	-0.04%
2023/06/05	0.1	18.65	0	0.00	18.70	0.1	2,313	0.00%
2023/06/02	2	18.58	0	0.00	18.55	2	2,317	0.09%
2023/06/01	1	18.90	0	0.00	18.80	1	2,300	0.04%
2023/05/31	0.1	18.90	0	0.00	18.90	0.1	2,291	0.00%
2023/05/26	1	18.90	0	0.00	18.90	1	2,306	0.04%
2023/05/23	0	0.00	1	19.25	19.35	-1	2,339	-0.04%
2023/05/19	0	0.00	1.8	19.05	19.10	-1.8	2,360	-0.08%
2023/05/17	1	19.15	0	0.00	19.20	1	2,374	0.04%
2023/05/10	0	0.00	4	19.20	19.15	-4	2,580	-0.16%
2023/05/08	0.1	19.60	5	19.55	19.55	-4.9	2,645	-0.19%
2023/05/04	5	19.05	0	0.00	19.10	5	2,809	0.18%
2023/05/03	0	0.00	5	19.10	19.05	-5	3,015	-0.17%
2023/04/28	2	19.25	0	0.00	19.05	2	3,082	0.06%
2023/04/24	0	0.00	0.8	19.50	19.65	-0.8	3,327	-0.02%
2023/04/21	0	0.00	6	19.40	19.25	-6	3,428	-0.18%
2023/04/20	1	19.35	0	0.00	19.50	1	3,437	0.03%
2023/04/19	0.1	19.25	10	19.30	19.25	-9.9	3,456	-0.29%
2023/04/14	1.1	19.60	2	19.58	19.70	-0.9	3,787	-0.03%
2023/04/12	7	19.13	2	19.05	19.25	5	3,751	0.13%
2023/04/11	3	18.47	21	18.55	18.65	-18	3,737	-0.48%
2023/04/10	0.5	18.75	0	0.00	18.70	0.5	3,896	0.01%
2023/04/06	2	18.88	1	19.20	18.85	1	4,097	0.02%
2023/03/31	2	18.80	0	0.00	18.80	2	4,134	0.05%
2023/03/30	1	18.90	0	0.00	18.90	1	4,156	0.02%
2023/03/29	1	18.85	4	18.90	18.90	-3	4,189	-0.07%
2023/03/28	2	19.10	0	0.00	19.00	2	4,241	0.05%
2023/03/27	0.1	19.25	0	0.00	19.25	0.1	4,303	0.00%
2023/03/24	0	19.40	0	0.00	19.20	0	4,379	0.00%
2023/03/23	0	0.00	1	19.45	19.45	-1	4,539	-0.02%
2023/03/20	10	19.45	0	0.00	19.55	10	4,837	0.21%
2023/03/17	0	18.90	0	0.00	19.30	0	5,112	0.00%
2023/03/16	1.1	18.71	60	19.04	18.70	-58.9	5,679	-1.04%
2023/03/15	14	20.20	0.1	20.10	19.95	13.9	6,018	0.23%
2023/03/14	0.2	22.00	0	0.00	22.05	0.2	6,030	0.00%
2023/03/13	0	22.25	0	0.00	22.40	0	6,070	0.00%
2023/03/10	0.3	22.45	2	22.65	22.60	-1.7	6,065	-0.03%
2023/03/08	1	23.35	0.9	23.35	23.25	0.1	6,071	0.00%
2023/03/07	1	23.60	0	0.00	23.35	1	6,075	0.02%
2023/03/06	0	0.00	5	23.55	23.45	-5	6,075	-0.08%
2023/03/02	1	23.00	0	0.00	23.10	1	6,069	0.02%
2023/03/01	1	23.00	0	0.00	22.85	1	6,067	0.02%
2023/02/24	0	23.20	8	23.25	23.25	-8	6,063	-0.13%
2023/02/23	0	0.00	25	23.45	23.45	-25	6,062	-0.41%
2023/02/22	0	0.00	25	23.27	23.30	-25	6,063	-0.41%
2023/02/21	2	23.90	1	23.60	23.50	1	6,063	0.02%
2023/02/20	2	23.70	10	23.59	23.75	-8	6,088	-0.13%
2023/02/17	2	23.35	0	0.00	23.30	2	6,098	0.03%
2023/02/15	0	23.15	0	0.00	23.10	0	6,187	0.00%
2023/02/13	1	23.10	3	23.30	23.10	-2	6,234	-0.03%
2023/02/10	1	23.25	0	0.00	23.10	1	6,265	0.02%
2023/02/08	0	0.00	6	24.58	24.10	-6	6,321	-0.09%
2023/02/06	0	0.00	5	24.95	24.50	-5	6,532	-0.08%
2023/02/03	0	0.00	19	24.92	24.80	-19	6,858	-0.28%
2023/02/02	0	0.00	1	24.65	24.50	-1	6,836	-0.01%
2023/02/01	40	24.84	1	24.50	24.95	39	6,796	0.57%
2023/01/17	1	23.80	0	0.00	23.65	1	6,542	0.02%
2023/01/16	0	23.85	0	0.00	23.60	0	6,438	0.00%
2023/01/13	0	0.00	7	23.73	23.80	-7	6,418	-0.11%
2023/01/12	7	23.59	15	24.10	23.50	-8	6,403	-0.12%
2023/01/11	5	24.10	3	23.82	23.95	2	6,362	0.03%
2023/01/10	1	23.60	1	23.45	23.45	0	6,266	0.00%
2023/01/09	5	23.40	1	23.45	23.45	4	6,274	0.06%
2023/01/06	0	0.00	2	23.95	23.65	-2	6,259	-0.03%
2023/01/05	3	24.13	2	23.98	23.85	1	6,195	0.02%
2023/01/04	0	22.95	17	23.36	23.45	-17	5,933	-0.29%
2022/12/29	7	23.71	0	0.00	23.60	7	5,821	0.12%
2022/12/28	2	24.15	3	24.17	23.85	-1	5,774	-0.02%
2022/12/27	2.1	23.62	2.2	23.99	24.10	-0.1	5,580	0.00%
2022/12/23	5	22.80	0	0.00	23.30	5	5,395	0.09%
2022/12/22	10	22.90	0	0.00	22.90	10	5,390	0.19%
2022/12/20	1.2	22.58	0	0.00	22.30	1.2	5,371	0.02%
2022/12/19	2	23.38	0	0.00	23.15	2	5,344	0.04%
2022/12/16	17	23.15	2	23.30	23.15	15	5,275	0.28%
2022/12/15	0	0.00	1	23.85	23.70	-1	5,206	-0.02%
2022/12/14	6	22.82	21	23.17	23.25	-15	5,043	-0.30%
2022/12/13	2	22.83	1	22.85	22.75	1	4,876	0.02%
2022/12/12	19	22.64	2	22.80	22.60	17	4,806	0.35%
2022/12/09	14.3	23.98	13	24.11	23.60	1.3	4,684	0.03%
2022/12/08	67	23.83	22.2	24.11	23.80	44.8	4,381	1.02%
2022/12/07	19	22.77	29	22.89	22.75	-10	3,758	-0.27%
2022/12/06	12	23.48	9	22.11	23.75	3	3,216	0.09%
2022/12/05	0	0.00	1	21.70	21.60	-1	2,923	-0.03%
2022/12/02	0	0.00	1	21.25	21.30	-1	2,894	-0.03%
2022/12/01	0.1	21.25	0	0.00	21.30	0.1	2,897	0.00%
2022/11/24	0.2	20.20	0	0.00	20.40	0.2	2,902	0.01%
2022/11/22	0	0.00	1	20.20	20.10	-1	2,914	-0.03%
2022/11/18	1	21.10	4	20.80	20.80	-3	2,897	-0.10%
2022/11/16	4	21.06	4	20.80	20.70	0	2,918	0.00%
2022/11/14	0	0.00	10	21.50	21.55	-10	2,917	-0.34%
2022/11/11	0	0.00	3	21.30	21.05	-3	2,896	-0.10%
2022/11/10	0	0.00	8	21.11	21.05	-8	2,848	-0.28%
2022/11/08	1	22.00	2	21.73	21.65	-1	2,839	-0.04%
2022/11/07	18	22.01	13	21.92	21.80	5	2,837	0.18%
2022/11/04	1	21.80	3	21.67	21.75	-2	2,814	-0.07%
2022/11/03	52	21.93	45	21.88	21.90	7	2,758	0.25%
2022/11/02	7.2	21.72	2	21.45	21.35	5.2	2,563	0.20%
2022/11/01	18	21.65	8	21.81	21.55	10	2,485	0.40%
2022/10/28	1	18.95	0	0.00	18.95	1	2,145	0.05%
2022/10/26	1	19.22	0	0.00	19.25	1	2,220	0.05%
2022/10/24	0	0.00	20	19.30	19.05	-20	2,840	-0.70%
2022/10/20	12	19.23	0	0.00	19.05	12	2,845	0.42%
2022/10/19	20	19.97	0	0.00	19.95	20	2,822	0.71%
2022/10/18	1	20.05	1	20.05	20.05	0	2,842	0.00%
2022/10/13	0	0.00	0.9	19.90	19.00	-0.9	2,904	-0.03%
2022/10/11	0	0.00	1	19.95	19.80	-1	2,924	-0.03%
2022/10/04	1	20.45	0	0.00	20.45	1	3,039	0.03%
2022/09/28	0.3	19.05	10	19.60	19.00	-9.7	3,039	-0.32%
2022/09/26	2	19.95	0	0.00	19.80	2	3,022	0.07%
2022/09/21	1	21.50	0	0.00	21.40	1	3,095	0.03%
2022/09/20	7	21.45	0	0.00	21.45	7	3,122	0.22%
2022/09/19	3	21.40	0	0.00	21.40	3	3,148	0.10%
2022/09/16	4.2	21.98	0	0.00	22.00	4.2	3,140	0.13%
2022/09/15	1.2	22.69	0	0.00	22.40	1.2	3,156	0.04%
2022/09/14	0.2	22.43	0	0.00	22.40	0.2	3,173	0.00%
2022/09/12	1	22.90	15	22.85	22.90	-14	3,220	-0.43%
2022/09/08	15	22.33	0	0.00	22.30	15	3,258	0.46%
2022/09/07	0	0.00	3	21.92	21.95	-3	3,274	-0.09%
2022/09/06	1	22.50	0	0.00	22.20	1	3,302	0.03%
2022/09/05	1	23.25	0	0.00	22.90	1	3,282	0.03%
2022/09/02	4.1	23.78	0	0.00	23.45	4.1	3,299	0.12%
2022/09/01	0	23.80	0	0.00	23.80	0	3,304	0.00%
2022/08/31	2	24.20	0	0.00	24.45	2	3,303	0.06%
2022/08/30	0	0.00	1	24.20	24.05	-1	3,312	-0.03%
2022/08/29	0.2	24.15	0	0.00	24.00	0.2	3,321	0.00%
2022/08/26	0.1	25.05	0	0.00	25.05	0.1	3,302	0.00%
2022/08/25	2	25.10	0	0.00	25.00	2	3,307	0.06%
2022/08/24	1.1	25.38	0	0.00	25.00	1.1	3,323	0.03%
2022/08/23	0.2	26.03	0	0.00	25.80	0.2	3,304	0.00%
2022/08/22	0	0.00	0.9	26.95	26.60	-0.9	3,317	-0.03%
2022/08/04	1	23.85	0	0.00	23.75	1	3,394	0.03%
2022/08/02	5	24.79	26	24.75	24.75	-21	3,406	-0.62%
2022/08/01	10	26.18	0	25.90	26.00	10	3,443	0.29%
2022/07/29	0	0.00	1	26.30	26.40	-1	3,457	-0.03%
2022/07/27	10	26.30	0	26.70	26.80	10	3,449	0.29%
2022/07/26	1	26.60	1	27.20	26.60	0	3,437	0.00%
2022/07/25	0	0.00	1	26.85	26.55	-1	3,401	-0.03%
2022/07/22	8	27.44	12	27.38	27.30	-4	3,404	-0.12%
2022/07/21	20	27.17	11	27.25	27.65	9	3,396	0.26%
2022/07/18	0	0.00	1	23.50	23.40	-1	3,757	-0.03%
2022/07/14	1	23.15	0	0.00	23.00	1	3,856	0.03%
2022/07/13	3	23.25	2	23.00	23.00	1	3,881	0.03%
2022/07/12	0	0.00	1	21.75	21.35	-1	3,865	-0.03%
2022/07/08	0	0.00	1	22.25	22.40	-1	3,907	-0.03%
2022/07/07	1	22.00	0	0.00	22.20	1	3,964	0.03%
2022/07/06	1	21.75	2	21.85	21.65	-1	3,974	-0.03%
2022/07/04	0	0.00	2	21.00	21.15	-2	3,968	-0.05%
2022/07/01	2	21.00	0	0.00	20.80	2	3,993	0.05%
2022/06/30	1	22.10	0	0.00	21.75	1	3,988	0.03%
2022/06/28	0.1	23.70	0	0.00	23.45	0.1	3,994	0.00%
2022/06/23	1	23.45	0	0.00	23.30	1	4,228	0.02%
2022/06/22	2.1	23.58	0	0.00	23.25	2.1	4,251	0.05%
2022/06/16	1	25.90	1	25.75	25.50	0	4,218	0.00%
2022/06/07	0	0.00	1	27.65	27.80	-1	4,452	-0.02%
2022/06/06	0	0.00	1	28.00	27.15	-1	4,502	-0.02%
2022/05/31	0	0.00	1	26.60	27.00	-1	4,768	-0.02%
2022/05/30	0	0.00	1	26.65	26.80	-1	4,798	-0.02%
2022/05/26	0	0.00	2	25.95	26.10	-2	4,876	-0.04%
2022/05/24	0	0.00	0.5	25.60	25.55	-0.5	5,104	-0.01%
2022/05/20	0	25.55	0	0.00	25.50	0	5,237	0.00%
2022/05/19	0.1	25.20	1	25.50	25.50	-0.9	5,302	-0.02%
2022/05/17	0	0.00	4	25.50	25.50	-4	5,486	-0.07%
2022/05/16	1	25.50	0	0.00	25.50	1	5,632	0.02%
2022/05/13	2	25.15	0	0.00	25.10	2	5,728	0.03%
2022/05/12	1	24.40	0	0.00	24.40	1	5,831	0.02%
2022/05/11	1	25.45	0	0.00	25.40	1	5,841	0.02%
2022/05/10	1	26.00	1	25.50	26.20	0	5,910	0.00%
2022/05/09	4.2	26.20	35	26.52	26.00	-30.8	6,015	-0.51%
2022/05/06	0	0.00	3	28.00	27.95	-3	6,064	-0.05%
2022/05/05	3	29.05	0	0.00	28.60	3	6,207	0.05%
2022/05/04	3	29.03	0	0.00	28.60	3	6,439	0.05%
2022/05/03	0	0.00	29	28.70	28.60	-29	6,696	-0.43%
2022/04/29	1	29.40	5	29.25	29.05	-4	7,028	-0.06%
2022/04/27	16.1	29.37	0	0.00	29.05	16.1	7,741	0.21%
2022/04/26	1	31.00	1.1	30.74	30.05	-0.1	7,970	0.00%
2022/04/25	27	32.24	3.1	31.86	30.45	23.9	8,332	0.29%
2022/04/22	12.1	32.47	58	32.96	33.25	-45.9	8,551	-0.54%
2022/04/21	0.1	29.75	0	0.00	30.30	0.1	9,070	0.00%
2022/04/20	0	0.00	2	29.10	29.30	-2	10,300	-0.02%
2022/04/19	7	28.61	1	28.85	28.50	6	12,065	0.05%
2022/04/18	3	28.68	0	0.00	28.60	3	14,962	0.02%
2022/04/13	0.1	30.45	1	30.40	30.50	-0.9	18,366	-0.01%
2022/04/12	4	30.28	1	30.50	30.30	3	18,807	0.02%
2022/04/11	1	31.35	3	31.20	30.70	-2	20,999	-0.01%
2022/04/08	3	30.95	0	0.00	31.00	3	21,211	0.01%
2022/04/07	0	31.20	0	0.00	30.80	0	21,324	0.00%
2022/04/06	2.1	31.24	0	0.00	31.05	2.1	21,496	0.01%
2022/04/01	2	31.43	1	31.35	31.20	1	21,531	0.00%
2022/03/30	1	31.50	0	0.00	31.45	1	21,657	0.00%
2022/03/29	5	31.44	0	0.00	31.35	5	21,671	0.02%
2022/03/28	6	32.09	10	32.45	31.75	-4	21,662	-0.02%
2022/03/24	1	31.45	2	31.65	31.90	-1	21,582	0.00%
2022/03/23	0	0.00	1	32.30	32.10	-1	21,595	0.00%
2022/03/22	25	31.59	1	31.90	32.10	24	21,602	0.11%
2022/03/21	12	31.72	1	31.80	31.80	11	21,608	0.05%
2022/03/18	5	31.55	0	0.00	31.70	5	21,657	0.02%
2022/03/16	0	0.00	3	30.55	30.45	-3	21,681	-0.01%
2022/03/15	6	30.58	0	0.00	30.55	6	21,879	0.03%
2022/03/14	0	0.00	5	31.80	31.75	-5	21,882	-0.02%
2022/03/11	1	31.50	0.9	31.55	31.60	0.2	21,922	0.00%
2022/03/10	5	32.30	10	31.80	32.10	-5	21,950	-0.02%
2022/03/09	3	30.60	0	0.00	31.15	3	21,904	0.01%
2022/03/08	11	31.50	5	30.65	30.20	6	21,902	0.03%
2022/03/07	2	31.50	0	0.00	31.45	2	21,816	0.01%
2022/03/04	1	32.70	1	32.80	32.80	0	21,838	0.00%
2022/03/01	0	0.00	2	33.40	33.50	-2	22,186	-0.01%
2022/02/25	0.3	32.55	70	32.70	32.60	-69.7	22,180	-0.31%
2022/02/24	1	33.15	0	0.00	32.40	1	22,154	0.00%
2022/02/23	1	33.75	0	0.00	33.95	1	22,106	0.00%
2022/02/22	5	33.54	1	33.70	33.35	4	22,202	0.02%
2022/02/21	0	0.00	1.4	34.40	34.45	-1.4	22,198	-0.01%
2022/02/18	0	0.00	12	33.98	34.90	-12	22,257	-0.05%
2022/02/17	3.1	34.92	2	34.40	34.30	1.1	22,317	0.00%
2022/02/16	0	0.00	1	34.80	34.65	-1	22,315	0.00%
2022/02/15	1	33.80	2	33.80	33.90	-1	22,348	0.00%
2022/02/14	0.3	33.35	3	33.65	33.30	-2.7	22,570	-0.01%
2022/02/11	1	34.90	0	0.00	34.60	1	22,831	0.00%
2022/02/10	2	35.13	1	34.95	34.95	1	23,054	0.00%
2022/02/09	9	35.43	3	35.60	35.60	6	23,327	0.03%
2022/02/08	9	34.48	9	34.18	34.85	0	24,113	0.00%
2022/02/07	4	33.65	2.6	33.49	34.05	1.4	25,027	0.01%
2022/01/26	0	0.00	3	33.43	33.45	-3	26,409	-0.01%
2022/01/25	20	35.13	26	34.90	34.00	-6	26,933	-0.02%
2022/01/24	53	36.21	58	36.25	36.20	-5	26,939	-0.02%
2022/01/21	101	36.73	108.1	36.98	36.15	-7.1	26,917	-0.03%	大買/大賣/
2022/01/20	77	36.05	77	35.79	36.10	0	26,579	0.00%
2022/01/19	13	37.11	4	37.04	36.85	9	26,321	0.03%
2022/01/18	7.5	38.15	10	38.11	37.75	-2.5	26,220	-0.01%
2022/01/17	10	38.98	2.1	38.96	38.05	7.9	26,227	0.03%
2022/01/14	26.1	39.56	21.2	39.97	39.00	4.9	25,736	0.02%
2022/01/13	15.1	41.64	27.1	41.70	41.70	-12	24,921	-0.05%
2022/01/12	191.1	41.71	195	40.62	41.75	-4	23,659	-0.02%	大買/大賣/
2022/01/11	184.4	41.19	100	41.51	39.50	84.4	21,933	0.38%	大買/
2022/01/10	47	40.05	81	40.56	41.35	-34	19,103	-0.18%
2022/01/07	69	38.04	83	37.45	37.60	-14	17,227	-0.08%
2022/01/06	46	36.77	14	37.36	36.40	32	16,428	0.19%
2022/01/05	26	37.47	2	37.05	36.80	24	15,923	0.15%
2022/01/04	206	37.51	196	38.10	38.10	10.1	15,523	0.06%	大買/大賣/
2022/01/03	0	0.00	64.1	36.33	36.35	-64.1	13,411	-0.48%
2021/12/30	6	33.78	5	33.05	33.05	1	13,340	0.01%
2021/12/29	15	33.96	4	33.93	33.90	11	13,430	0.08%
2021/12/28	2	32.98	0	0.00	32.75	2	13,471	0.01%
2021/12/27	1	32.50	0	0.00	32.50	1	13,611	0.01%
2021/12/24	3	33.25	14	33.05	32.85	-11	13,761	-0.08%
2021/12/23	0	0.00	1	32.60	32.80	-1	13,781	-0.01%
2021/12/22	0	0.00	2	32.60	32.55	-2	13,915	-0.01%
2021/12/21	15	32.66	2	32.43	32.55	13	14,016	0.09%
2021/12/20	2	32.63	4	32.54	32.95	-2	14,101	-0.01%
2021/12/17	1	32.25	1	32.55	31.95	0	14,123	0.00%
2021/12/16	3	32.02	2	31.95	31.80	1	14,227	0.01%
2021/12/15	3	31.73	0	0.00	31.70	3	14,437	0.02%
2021/12/14	2	32.05	9	32.07	31.60	-7	14,834	-0.05%
2021/12/13	8	32.84	1	32.65	32.65	7	14,934	0.05%
2021/12/10	3	33.13	9	33.33	33.00	-6	15,260	-0.04%
2021/12/09	15	33.61	4	33.65	33.10	11	16,279	0.07%
2021/12/08	10	33.22	4	32.65	32.65	6	16,201	0.04%
2021/12/07	1	32.70	2	32.83	32.95	-1	16,271	-0.01%
2021/12/06	0	0.00	6	32.50	32.30	-6	16,354	-0.04%
2021/12/02	3	32.50	6	32.89	32.40	-3	16,776	-0.02%
2021/12/01	4	33.38	1	33.05	33.05	3	17,888	0.02%
2021/11/30	6	33.18	4	33.18	33.15	2	18,320	0.01%
2021/11/29	29	33.49	10	33.47	33.45	19	18,520	0.10%
2021/11/26	59	32.50	1	33.05	32.10	58	18,889	0.31%
2021/11/25	0	0.00	1	33.35	33.25	-1	19,243	-0.01%
2021/11/24	1	33.25	0	0.00	33.45	1	19,749	0.01%
2021/11/22	3	32.85	2	33.23	33.45	1	21,578	0.00%
2021/11/19	1	33.45	1	32.75	32.90	0	22,224	0.00%
2021/11/18	0.1	33.70	0	0.00	33.70	0.1	22,495	0.00%
2021/11/17	6	33.82	1	33.85	33.75	5	22,671	0.02%
2021/11/16	3	34.37	2	35.05	34.20	1	23,522	0.00%
2021/11/15	1	34.35	3.3	34.38	34.00	-2.3	23,746	-0.01%
2021/11/12	3	34.50	15.6	34.71	34.20	-12.6	24,047	-0.05%
2021/11/11	4.1	35.34	15	35.95	34.85	-10.9	25,717	-0.04%
2021/11/10	11	35.87	12.3	35.72	35.65	-1.3	26,369	0.00%
2021/11/09	21	34.89	6	34.39	35.05	15	26,734	0.06%
2021/11/08	10.1	35.02	6	34.98	34.40	4.1	27,686	0.01%
2021/11/05	63.2	36.94	9	36.81	35.65	54.2	28,732	0.19%
2021/11/04	36	37.77	36	37.71	37.20	0	28,543	0.00%
2021/11/03	44	38.18	100.5	38.89	38.95	-56.5	28,244	-0.20%
2021/11/02	75	34.09	63	35.24	35.45	12	27,566	0.04%
2021/11/01	12	31.69	21	31.95	32.25	-9	27,002	-0.03%
2021/10/29	25	31.62	12	31.59	31.75	13	26,857	0.05%
2021/10/28	2	30.50	14	30.21	30.05	-12	26,646	-0.05%
2021/10/27	21	30.25	15	30.06	30.10	6	26,712	0.02%
2021/10/26	1	30.60	3	30.83	30.35	-2	26,767	-0.01%
2021/10/25	27.2	32.04	15	32.55	31.60	12.2	26,884	0.05%
2021/10/22	3	31.08	5	30.51	30.30	-2	27,150	-0.01%
2021/10/21	34	31.98	1	32.80	31.00	33	27,141	0.12%
2021/10/20	0	0.00	2	31.05	31.25	-2	26,986	-0.01%
2021/10/19	0.1	31.15	1	30.95	31.30	-1	27,047	0.00%
2021/10/18	2	30.58	2	31.08	30.55	0	30,211	0.00%
2021/10/15	4	30.51	1	30.65	30.45	3	31,144	0.01%
2021/10/14	0	0.00	4	30.89	30.90	-4	32,896	-0.01%
2021/10/13	2	30.00	2	29.58	30.10	0	34,822	0.00%
2021/10/12	2.1	29.93	0	0.00	29.95	2.1	36,209	0.01%
2021/10/08	2	31.70	0	0.00	31.20	2	37,209	0.01%
2021/10/07	1	31.70	8	32.06	32.25	-7	37,286	-0.02%
2021/10/06	8	31.10	1	30.90	30.85	7	37,253	0.02%
2021/10/05	5	31.86	11	31.45	32.20	-6	37,234	-0.02%
2021/10/04	5	30.90	6	31.05	30.50	-1	37,099	0.00%
2021/10/01	4	32.18	0.8	31.40	31.55	3.3	37,100	0.01%
2021/09/30	2.4	32.40	1	32.55	33.00	1.4	37,121	0.00%
2021/09/29	2.1	32.33	7.3	33.07	32.00	-5.2	37,187	-0.01%
2021/09/28	5.4	33.63	19	33.71	33.20	-13.6	37,300	-0.04%
2021/09/27	12	34.36	4	35.05	34.25	8	37,331	0.02%
2021/09/24	2.1	35.44	6	35.45	35.30	-4	37,594	-0.01%
2021/09/23	15	35.28	15	36.10	35.05	0	37,928	0.00%
2021/09/22	33	35.80	32	36.24	35.00	1	38,245	0.00%
2021/09/17	39.9	38.49	45	38.41	37.90	-5.2	38,853	-0.01%
2021/09/16	28.3	38.48	7	37.92	37.75	21.3	40,224	0.05%
2021/09/15	28.3	37.76	29.2	38.18	39.10	-0.9	41,259	0.00%
2021/09/14	131.3	39.49	113.8	39.67	39.00	17.5	42,989	0.04%	大買/大賣/
2021/09/13	9.1	38.22	7.1	38.24	38.25	2	45,841	0.00%
2021/09/01	3	33.58	6	33.97	33.55	-3	46,673	-0.01%
2021/08/31	29	34.33	7.3	34.31	34.00	21.7	48,248	0.04%
2021/08/30	8.5	35.21	1	34.70	34.60	7.5	48,920	0.02%
2021/08/27	6	36.22	71	36.06	35.35	-65	48,839	-0.13%
2021/08/26	119.1	36.25	20	37.03	35.70	99.1	48,728	0.20%	大買/
2021/08/25	7	34.35	36	36.22	36.75	-29	48,063	-0.06%
2021/08/24	40	33.96	47	33.79	33.45	-7	47,627	-0.01%
2021/08/23	53	34.85	28	35.09	34.70	25	47,357	0.05%
2021/08/20	12	34.01	13	34.29	33.30	-1	46,789	0.00%
2021/08/19	6	35.54	8	35.02	33.80	-2	46,582	0.00%
2021/08/18	43	36.09	44	36.23	35.50	-1	46,071	0.00%
2021/08/17	11	35.73	13.1	36.02	36.35	-2.1	45,109	0.00%
2021/08/16	30.1	36.76	13	37.99	36.35	17.1	44,681	0.04%
2021/08/13	4	40.43	18	40.49	40.35	-14	44,324	-0.03%
2021/08/12	2	40.10	1	40.00	39.85	1	44,104	0.00%
2021/08/11	33	40.21	29	40.18	39.55	4	44,273	0.01%
2021/08/10	8	39.66	8	39.24	39.20	0	43,892	0.00%
2021/08/09	21.1	39.45	46	39.74	40.00	-25	44,640	-0.06%
2021/08/06	69	40.41	48	40.54	39.60	21	44,665	0.05%
2021/08/05	15.1	39.13	46	39.58	38.85	-30.9	43,001	-0.07%
2021/08/04	21.3	41.38	20	41.88	40.80	1.3	42,131	0.00%
2021/08/03	101.1	41.92	117	41.50	41.45	-15.9	41,446	-0.04%	大買/大賣/
2021/08/02	94	44.36	83	42.55	41.70	11	40,208	0.03%
2021/07/30	24	44.64	20	44.27	46.30	4	38,809	0.01%
2021/07/29	22	42.61	22.4	42.63	42.10	-0.4	38,098	0.00%
2021/07/28	24	49.07	5	48.23	46.75	19	37,348	0.05%
2021/07/27	0	0.00	1.1	51.79	51.90	-1.1	36,581	0.00%
2021/07/26	1	56.90	0	0.00	55.60	1	36,423	0.00%
2021/07/23	0	0.00	8.2	55.00	55.40	-8.2	36,330	-0.02%
2021/07/22	1.1	54.76	4	54.50	54.60	-3	36,343	-0.01%
2021/07/21	0	0.00	12	51.45	52.10	-12	36,204	-0.03%
2021/07/20	14.1	52.18	11	51.38	52.50	3.1	36,069	0.01%
2021/07/19	409	46.15	563.1	52.12	55.60	-154.1	35,776	-0.43%	大買/大賣/鉅額交易
2021/07/16	143	50.60	0	0.00	50.60	143	35,168	0.41%	大買/鉅額交易
2021/07/15	0.2	56.20	0.4	56.20	56.20	-0.2	35,181	0.00%
2021/07/14	2.1	62.40	7	62.77	62.40	-4.9	35,459	-0.01%
2021/07/13	124.4	68.30	80.6	69.31	69.30	43.8	35,420	0.12%	大買/
2021/07/12	25	64.41	39.5	64.01	64.90	-14.5	32,331	-0.04%
2021/07/09	66.3	57.41	66	57.69	59.00	0.3	31,420	0.00%
2021/07/08	63.4	55.75	41	55.29	54.60	22.3	29,681	0.08%
2021/07/07	47	52.40	60.5	53.09	53.70	-13.5	27,785	-0.05%
2021/07/06	40.1	48.77	27	48.71	48.90	13.1	26,503	0.05%
2021/07/05	5	45.30	0	0.00	45.00	5	25,605	0.02%
2021/07/02	1	46.00	17	46.88	46.75	-16	25,442	-0.06%
2021/07/01	9.1	45.55	2.4	46.56	45.70	6.7	25,329	0.03%
2021/06/30	0	0.00	2	42.60	43.00	-2	25,167	-0.01%
2021/06/29	1.2	39.97	2.4	39.64	40.00	-1.2	25,042	0.00%
2021/06/28	1	39.90	5.5	41.96	41.95	-4.5	24,837	-0.02%
2021/06/25	15	37.57	263	38.26	38.25	-248	24,650	-1.01%	大賣/鉅額交易
2021/06/24	6	35.75	2.5	36.45	35.85	3.5	24,456	0.01%
2021/06/23	0.5	34.04	10.6	37.75	34.00	-10.1	24,267	-0.04%
2021/06/22	1.1	37.01	4.1	36.57	37.75	-3	24,098	-0.01%
2021/06/21	11	34.50	13.4	34.43	34.55	-2.4	23,693	-0.01%
2021/06/18	11	30.25	6	30.80	31.45	5	23,252	0.02%
2021/06/17	27.1	28.16	6	28.38	28.60	21.1	22,777	0.09%
2021/06/16	59	27.87	67	28.15	28.50	-8	21,933	-0.04%
2021/06/15	34	24.88	45	25.42	25.95	-11	20,148	-0.05%
2021/06/11	300	24.05	296	23.83	23.60	4	19,019	0.02%	大買/大賣/
2021/06/10	78.5	23.53	86	23.88	23.35	-7.5	16,917	-0.04%
2021/06/09	26	21.68	35	21.56	22.15	-9	12,985	-0.07%
2021/06/08	73.2	19.40	10.1	19.91	20.15	63.2	11,996	0.53%
2021/06/07	20.2	18.02	13.1	18.15	19.15	7.1	10,330	0.07%
2021/06/04	1	17.55	8	17.80	17.45	-7	9,515	-0.07%
2021/06/03	6	18.05	23	18.04	17.85	-17	9,430	-0.18%
2021/06/02	24	17.62	20	17.15	18.05	4	9,178	0.04%
2021/06/01	0	0.00	0.1	17.20	17.20	-0.1	8,649	0.00%
2021/05/31	0	0.00	1	17.35	17.35	-1	8,591	-0.01%
2021/05/28	0	0.00	2	17.48	17.40	-2	8,528	-0.02%
2021/05/27	20	17.40	1	17.80	17.60	19	8,428	0.23%
2021/05/26	2	17.15	0	0.00	17.15	2	8,196	0.02%
2021/05/25	0	0.00	0	17.40	17.40	0	8,126	0.00%
2021/05/24	13	17.85	30	17.79	17.55	-17	7,969	-0.21%
2021/05/21	11.1	17.54	0	0.00	17.40	11.1	7,593	0.15%
2021/05/20	3	17.80	5	17.47	17.10	-2	7,224	-0.03%
2021/05/19	8.1	17.33	3	17.35	17.20	5.1	7,018	0.07%
2021/05/18	52	17.67	23	17.68	17.60	29	6,581	0.44%
2021/05/17	12	17.92	34.3	17.95	18.40	-22.3	5,996	-0.37%
2021/05/14	17.2	16.55	4	16.53	16.75	13.2	4,869	0.27%
2021/05/13	2	15.85	3	16.10	16.10	-1	4,406	-0.02%
2021/05/12	2	14.50	3	14.75	14.65	-1	4,206	-0.02%
2021/05/11	1	16.30	0	0.00	15.95	1	4,089	0.02%
2021/05/05	2	16.60	0	0.00	16.45	2	3,947	0.05%
2021/05/04	20	16.81	1	16.45	16.45	19	3,955	0.48%
2021/05/03	10	17.20	0	0.00	17.05	10	3,894	0.26%
2021/04/27	1.2	17.30	2	17.30	17.30	-0.8	3,743	-0.02%
2021/04/26	0	0.00	5	17.40	17.30	-5	3,740	-0.13%
2021/04/22	0	0.00	1	17.95	17.45	-1	3,717	-0.03%
2021/04/21	0	0.00	5	18.00	17.90	-5	3,632	-0.14%
2021/04/20	7	18.06	1	18.05	18.00	6	3,559	0.17%
2021/04/19	12	17.29	11	17.25	17.40	1	3,244	0.03%
2021/04/16	3	17.28	0	0.00	17.30	3	3,185	0.09%
2021/04/15	0	0.00	15	17.80	17.90	-15	3,041	-0.49%
2021/04/14	1	17.35	1	17.60	17.55	0	2,922	0.00%
2021/04/13	2	17.85	0	0.00	17.80	2	2,864	0.07%
2021/04/12	0	0.00	0.3	18.10	18.20	-0.3	2,702	-0.01%
2021/04/09	0	0.00	22	17.45	17.35	-22	2,500	-0.88%
2021/04/08	1	17.05	10	17.03	17.05	-9	2,299	-0.39%
2021/04/06	1	17.00	5	17.00	16.95	-4	2,322	-0.17%
2021/03/31	0	0.00	3	17.05	17.05	-3	2,368	-0.13%
2021/03/30	1	17.15	0	0.00	17.10	1	2,405	0.04%
2021/03/29	0	0.00	2	17.25	17.20	-2	2,390	-0.08%
2021/03/26	0	0.00	21	17.29	17.25	-21	2,409	-0.87%
2021/03/25	0	0.00	0.8	17.10	17.15	-0.8	2,417	-0.03%
2021/03/17	0	0.00	1	17.30	17.20	-1	2,571	-0.04%
2021/03/16	0	0.00	2	17.15	17.15	-2	2,497	-0.08%
2021/03/11	0	0.00	1	17.15	17.15	-1	2,550	-0.04%
2021/03/10	3	16.92	41	16.95	16.95	-38	2,519	-1.51%
2021/03/09	1	16.80	1	16.85	16.90	0	2,533	0.00%
2021/03/08	0	16.70	40	16.85	16.75	-40	2,550	-1.57%
2021/02/26	5	16.95	0.1	16.90	16.80	4.9	2,659	0.18%
2021/02/25	5	16.90	3.1	16.90	16.90	1.9	2,711	0.07%
2021/02/24	2	16.95	0	0.00	16.85	2	2,743	0.07%
2021/02/23	1	16.90	5	16.90	16.95	-4	2,745	-0.15%
2021/02/22	0	0.00	1	16.75	16.75	-1	2,736	-0.04%
2021/02/18	0	16.55	0	0.00	16.60	0	2,781	0.00%
2021/02/17	0	0.00	2	16.40	16.50	-2	2,803	-0.07%
2021/02/02	1	16.30	0	0.00	16.20	1	3,094	0.03%
2021/02/01	1	15.90	0	0.00	15.85	1	3,395	0.03%
2021/01/29	0	0.00	1	16.00	15.95	-1	3,578	-0.03%
2021/01/26	1	16.70	0	0.00	16.30	1	3,865	0.03%
2021/01/25	2	16.33	0	0.00	16.55	2	4,162	0.05%
2021/01/22	1	16.10	0	0.00	16.10	1	4,163	0.02%
2021/01/15	5	16.50	5	16.55	16.55	0	4,188	0.00%
2021/01/12	10	16.75	0.4	16.80	16.65	9.6	4,221	0.23%
2021/01/11	0.2	16.80	3	16.95	16.90	-2.8	4,214	-0.07%
2020/12/28	10	17.20	0	0.00	17.20	10	4,676	0.21%
2020/12/25	0	0.00	0.5	17.40	17.50	-0.5	4,625	-0.01%
2020/12/22	20	17.30	0	0.00	16.85	20	4,588	0.44%
2020/12/21	0	0.00	5	17.29	17.40	-5	4,620	-0.11%
2020/12/16	1	16.95	0	0.00	16.95	1	4,564	0.02%
2020/12/15	0	0.00	1	17.05	16.85	-1	4,741	-0.02%
2020/12/11	1	16.75	0	0.00	16.65	1	4,720	0.02%
2020/12/04	4	16.85	0.5	16.65	16.75	3.5	4,793	0.07%
2020/12/02	0	0.00	0.7	16.85	16.90	-0.7	4,791	-0.02%
2020/11/25	0	0.00	24	16.91	16.80	-24	4,990	-0.48%
2020/11/24	0	0.00	1	17.00	17.00	-1	4,971	-0.02%
2020/11/23	11	17.37	0	0.00	17.35	11	4,924	0.22%
2020/11/19	0	0.00	20	17.35	17.35	-20	5,294	-0.38%
2020/11/17	0	0.00	1	17.25	17.25	-1	5,357	-0.02%
2020/11/12	1	17.55	0	0.00	17.25	1	5,438	0.02%
2020/11/11	11	17.49	0	0.00	17.35	11	5,426	0.20%
2020/11/10	15	17.80	1	17.70	17.70	14	5,350	0.26%
2020/11/09	9	18.26	13	18.09	18.20	-4	5,196	-0.08%
2020/11/06	30	17.70	1	17.75	17.45	29	4,885	0.59%
2020/11/04	20	17.10	2	17.10	17.10	18	4,665	0.39%
2020/11/03	10	17.05	0	0.00	17.20	10	4,638	0.22%
2020/11/02	2	17.40	0	0.00	17.20	2	4,600	0.04%
2020/10/27	20	16.75	0	0.00	16.75	20	4,214	0.47%
2020/10/23	1	16.70	5	16.80	16.75	-4	4,249	-0.09%
2020/10/21	2	16.65	0	0.00	16.55	2	4,196	0.05%
2020/10/20	2	16.45	0	0.00	16.55	2	4,247	0.05%
2020/10/16	0	0.00	15.2	16.84	16.45	-15.2	4,255	-0.36%
2020/10/15	17.2	17.01	7	16.88	17.10	10.2	4,084	0.25%
2020/10/14	253	16.14	0	0.00	16.05	253	3,773	6.70%	大買/鉅額交易
2020/10/13	4	15.81	1	15.95	15.85	3	3,839	0.08%
2020/09/29	1	15.50	0	0.00	15.50	1	4,538	0.02%
2020/09/25	1	15.35	0	0.00	15.35	1	4,846	0.02%
2020/09/21	0	0.00	3	16.43	16.40	-3	5,820	-0.05%
2020/09/18	6	17.10	13	16.87	16.65	-7	5,810	-0.12%
2020/09/17	6	16.61	1	16.45	16.50	5	5,717	0.09%
2020/09/16	0	0.00	4	16.25	16.20	-4	5,684	-0.07%
2020/09/11	4	16.15	0	0.00	16.15	4	5,808	0.07%
2020/09/04	20	16.10	0	0.00	16.10	20	6,053	0.33%
2020/09/02	0	0.00	20	16.50	16.60	-20	6,117	-0.33%
2020/09/01	0	0.00	1	16.35	16.35	-1	6,109	-0.02%
2020/08/31	1	16.30	23	16.39	16.25	-22	6,138	-0.36%
2020/08/26	0	0.00	32	16.51	16.20	-32	6,542	-0.49%
2020/08/25	66	16.29	0	0.00	16.65	66	6,454	1.02%
2020/08/21	0	0.00	1	15.55	15.60	-1	6,248	-0.02%
2020/08/20	1	15.50	0	0.00	15.40	1	6,313	0.02%
2020/08/19	3	16.23	0	0.00	16.00	3	6,380	0.05%
2020/08/18	0	0.00	1	15.90	16.00	-1	6,404	-0.02%
2020/08/14	0	0.00	4	15.76	15.70	-4	6,647	-0.06%
2020/08/12	2	15.80	0	0.00	15.85	2	6,946	0.03%
2020/08/11	2	15.98	1	16.05	15.85	1	7,281	0.01%
2020/08/10	2	16.00	2	16.10	15.95	0	8,061	0.00%
2020/08/07	10	15.55	0	0.00	15.55	10	8,369	0.12%
2020/08/03	10	15.25	0	0.00	15.25	10	10,377	0.10%
2020/07/28	2	14.95	2	14.85	14.70	0	10,861	0.00%
2020/07/24	0	0.00	1	15.30	15.30	-1	10,938	-0.01%
2020/07/20	1	15.70	0	0.00	15.65	1	11,208	0.01%
2020/07/17	1	16.25	2	16.05	15.95	-1	11,159	-0.01%
2020/07/16	1	16.30	1	16.30	16.25	0	11,111	0.00%
2020/07/15	10	17.46	1	17.40	17.20	9	11,045	0.08%
2020/07/13	1	17.95	1	17.85	17.70	0	10,934	0.00%
2020/07/09	4	17.55	1	17.70	17.40	3	10,975	0.03%
2020/07/06	1	18.00	1	17.95	17.95	0	10,953	0.00%
2020/07/03	4	17.59	0	0.00	17.55	4	10,785	0.04%
2020/07/02	3	17.38	17	17.35	17.80	-14	10,372	-0.13%
2020/07/01	0	0.00	1	16.15	16.20	-1	9,737	-0.01%
2020/06/23	1	15.90	1	15.90	15.90	0	9,570	0.00%
2020/06/22	1	16.10	0	0.00	16.10	1	9,603	0.01%
2020/06/19	1	16.30	6	16.43	16.15	-5	9,611	-0.05%
2020/06/17	2	16.10	0	0.00	16.10	2	9,491	0.02%
2020/06/16	0	16.00	0	0.00	16.10	0	9,457	0.00%
2020/06/11	4	16.10	0	0.00	15.75	4	9,399	0.04%
2020/06/10	1	16.15	11.1	16.19	16.15	-10.1	9,275	-0.11%
2020/06/09	1	16.05	1	16.30	16.00	0	9,269	0.00%
2020/06/08	1	16.00	0	0.00	16.05	1	9,227	0.01%
2020/06/05	0	0.00	1	15.90	15.80	-1	9,221	-0.01%
2020/06/04	1	15.90	0	0.00	15.90	1	9,304	0.01%
2020/06/03	2	16.00	0	0.00	16.00	2	9,287	0.02%
2020/06/02	1	16.45	5	16.31	16.30	-4	9,129	-0.04%
2020/05/29	0	0.00	2	15.85	15.85	-2	8,807	-0.02%
2020/05/28	1	15.70	1	15.80	15.55	0	8,738	0.00%
2020/05/27	2	15.70	12	15.73	15.70	-10	8,731	-0.11%
2020/05/26	0	0.00	1	15.95	15.95	-1	8,758	-0.01%
2020/05/21	10	15.44	0	0.00	15.60	10	8,558	0.12%
2020/05/20	2	15.80	2	15.75	15.70	0	8,524	0.00%
2020/05/18	6	14.90	2	15.08	15.55	4	8,593	0.05%
2020/05/15	23	16.22	3	16.12	15.75	20	8,990	0.22%
2020/05/14	5	17.74	5	18.16	17.45	0	8,293	0.00%
2020/05/13	25	18.49	36	18.44	17.90	-11	7,864	-0.14%
2020/05/12	34	17.30	37	17.24	17.40	-3	6,924	-0.04%
2020/05/11	5	16.50	23	16.55	16.55	-18	6,382	-0.28%
2020/05/08	10	15.00	6	15.35	15.05	4	6,017	0.07%
2020/05/07	5	14.86	6	14.92	15.10	-1	5,821	-0.02%
2020/05/06	0	0.00	5	14.51	14.60	-5	5,649	-0.09%
2020/05/05	0	0.00	6	13.99	14.00	-6	5,461	-0.11%
2020/05/04	0	0.00	4	13.25	13.45	-4	5,317	-0.08%
2020/04/30	0	0.00	1	13.65	13.25	-1	5,214	-0.02%
2020/04/29	0	0.00	3	13.10	13.10	-3	5,079	-0.06%
2020/04/27	1	13.25	2	13.40	13.30	-1	4,986	-0.02%
2020/04/24	1	12.60	0	0.00	12.55	1	4,781	0.02%
2020/04/23	0	0.00	1	12.35	12.45	-1	4,658	-0.02%
2020/04/21	0	0.00	1	12.49	12.00	-1	4,576	-0.02%
2020/04/20	0	12.30	0	0.00	12.35	0	4,499	0.00%
2020/04/17	0	0.00	1	12.15	12.10	-1	4,465	-0.02%
2020/04/16	3	12.40	0	0.00	12.30	3	4,395	0.07%
2020/04/15	2	12.35	1	12.45	12.45	1	4,350	0.02%
2020/04/14	1	11.95	0	0.00	11.85	1	4,120	0.02%
2020/04/13	1	12.00	24	11.90	11.85	-23	4,060	-0.57%
2020/04/10	0	0.00	1	11.45	11.45	-1	3,850	-0.03%
2020/04/09	2	10.60	0	0.00	10.45	2	3,790	0.05%
2020/04/07	2	10.30	10	10.30	10.45	-8	3,751	-0.21%
2020/04/06	10	10.00	20	10.15	10.20	-10	3,740	-0.27%
2020/04/01	22	10.00	0	0.00	10.10	22	3,734	0.59%
2020/03/27	0	0.00	2	10.35	10.15	-2	4,040	-0.05%
2020/03/26	0	0.00	5	10.20	10.40	-5	4,200	-0.12%
2020/03/24	5	9.98	1	9.89	9.90	4	4,301	0.09%
2020/03/20	18	10.05	5	9.99	10.00	13	4,271	0.30%
2020/03/19	5	9.18	1	9.26	9.30	4	4,231	0.09%
2020/03/16	1	11.20	1	10.85	10.80	0	4,043	0.00%
2020/03/11	0	0.00	6	12.25	11.90	-6	3,842	-0.16%
2020/03/09	2	11.65	0	0.00	11.30	2	3,579	0.06%
2020/03/04	6	11.88	0	0.00	11.85	6	3,487	0.17%
2020/02/27	0	0.00	20	11.85	11.85	-20	3,363	-0.59%
2020/02/26	0	0.00	2	12.25	12.25	-2	3,242	-0.06%
2020/02/25	3	11.88	0	0.00	12.05	3	3,198	0.09%
2020/02/20	10	12.75	0	0.00	12.75	10	2,905	0.34%
2020/02/19	8	12.68	3	12.58	12.60	5	2,780	0.18%
2020/02/18	53	12.61	27	12.52	12.65	26	2,495	1.04%
2020/02/17	3	11.45	2	11.30	11.50	1	1,754	0.06%
2020/02/12	0	0.00	10	10.55	10.60	-10	1,601	-0.62%
2020/02/07	4	10.45	4	10.45	10.45	0	1,705	0.00%
2020/01/31	0	0.00	0	10.40	10.45	0	1,694	0.00%
2020/01/03	0.5	10.90	0	0.00	11.00	0.5	1,593	0.03%
2019/12/31	0	0.00	0	11.20	11.30	0	1,561	0.00%
2019/12/30	1	11.35	0	0.00	11.25	1	1,571	0.06%
2019/12/25	0	0.00	210	11.31	11.45	-210	1,534	-13.68%	大賣/鉅額交易
2019/12/24	107	11.10	2	11.10	11.15	105	1,277	8.22%	大買/鉅額交易
2019/12/23	315	11.46	212	11.44	11.45	103	1,265	8.14%	大買/大賣/鉅額交易
2019/12/20	0	0.00	12	11.86	11.90	-12	1,067	-1.12%
2019/12/19	2	10.85	10	10.65	10.85	-8	882	-0.91%
2019/12/13	0	0.00	10	10.45	10.35	-10	859	-1.16%
2019/12/12	0.5	10.40	0	0.00	10.50	0.5	859	0.06%
2019/12/06	0	0.00	10	10.25	10.20	-10	855	-1.17%
2019/11/29	0	0.00	5	10.20	10.20	-5	1,003	-0.50%
2019/11/26	0	0.00	20	10.30	10.25	-20	1,028	-1.95%
2019/11/25	2	10.20	0	0.00	10.30	2	1,024	0.20%
2019/11/22	3	10.20	0	0.00	10.20	3	1,025	0.29%
2019/11/19	2	10.20	0	0.00	10.20	2	1,018	0.20%
2019/11/04	0	0.00	25	10.34	10.45	-25	967	-2.58%
2019/10/25	0	0.00	5	10.30	10.35	-5	1,009	-0.50%
2019/10/17	0	0.00	0.8	10.25	10.25	-0.8	1,046	-0.07%
2019/10/07	20	10.45	0	0.00	10.40	20	1,200	1.67%
2019/10/03	0	0.00	10	10.60	10.65	-10	1,208	-0.83%
2019/10/02	10	10.25	0	0.00	10.70	10	1,198	0.83%
2019/09/20	0	0.00	20	10.45	10.45	-20	1,130	-1.77%
2019/09/12	10	10.50	0	0.00	10.45	10	1,147	0.87%
2019/09/11	0	0.00	5	10.60	10.55	-5	1,152	-0.43%
2019/09/06	20	10.35	0	0.00	10.40	20	1,281	1.56%
2019/09/05	11	10.75	1.4	10.78	10.65	9.6	1,285	0.75%
2019/09/03	0	0.00	5	10.30	10.30	-5	1,210	-0.41%
2019/09/02	1	9.95	0	0.00	10.05	1	1,181	0.08%
2019/08/19	1	9.76	0	0.00	9.76	1	1,219	0.08%
2019/08/14	0	0.00	2	9.98	9.97	-2	1,202	-0.17%
2019/08/08	10	9.72	0	0.00	9.75	10	1,101	0.91%
2019/08/06	1	9.75	10	9.80	9.77	-9	1,108	-0.81%
2019/08/05	11	9.90	10	9.91	9.88	1	1,139	0.09%
2019/08/02	11	9.99	10	10.10	9.99	1	1,130	0.09%
2019/08/01	9	10.20	9	10.15	10.20	0	1,120	0.00%
2019/07/25	7	10.38	0	0.00	10.35	7	1,133	0.62%
2019/07/23	4	10.30	4	10.30	10.30	0	1,103	0.00%
2019/07/12	1	10.50	0	0.00	10.50	1	1,083	0.09%
2019/07/11	2	10.70	0	0.00	10.60	2	1,065	0.19%
2019/07/10	10	11.00	0	0.00	10.85	10	1,037	0.96%
2019/07/01	4	11.25	4	11.25	11.20	0	1,131	0.00%
2019/06/27	0	0.00	0.6	11.20	11.25	-0.6	1,151	-0.05%
2019/06/25	10	11.45	0	0.00	11.35	10	1,190	0.84%
2019/06/17	2	12.40	2	12.35	12.40	0	1,299	0.00%
2019/05/27	0	0.00	5	11.95	11.95	-5	1,307	-0.38%
2019/05/10	0	0.00	0.8	12.30	12.35	-0.8	1,481	-0.05%
2019/05/09	0	0.00	3	12.40	12.35	-3	1,481	-0.20%
2019/04/22	6	12.33	0	0.00	12.30	6	1,505	0.40%
2019/04/18	1	12.50	0	0.00	12.40	1	1,511	0.07%
2019/04/17	2	12.75	0	0.00	12.75	2	1,485	0.13%
2019/04/11	1	12.95	0	0.00	12.90	1	1,490	0.07%
2019/04/09	1	13.20	21	13.15	13.05	-20	1,483	-1.35%
2019/04/08	20	12.90	0	0.00	12.90	20	1,434	1.39%
2019/04/03	1	12.95	0	0.00	12.95	1	1,426	0.07%
2019/04/02	0	0.00	1	13.20	13.00	-1	1,421	-0.07%
2019/04/01	0	0.00	2	13.25	13.10	-2	1,418	-0.14%
2019/03/29	1	13.30	1	13.15	13.20	0	1,410	0.00%
2019/03/27	0	0.00	4	13.49	13.30	-4	1,441	-0.28%
2019/03/26	0	0.00	2	13.05	13.45	-2	1,336	-0.15%
2019/03/25	2	12.88	0	0.00	12.90	2	1,435	0.14%
2019/03/22	2	12.90	1	13.00	12.95	1	1,585	0.06%
2019/03/21	1	12.90	1	13.00	12.90	0	1,683	0.00%
2019/03/20	1	12.90	1	12.90	12.90	0	1,774	0.00%
2019/03/19	0	0.00	11	12.98	13.00	-11	1,799	-0.61%
2019/03/18	9	13.04	1	13.00	12.95	8	1,844	0.43%
2019/03/15	0	0.00	0.4	12.85	12.85	-0.4	1,807	-0.02%
2019/03/12	0.2	12.90	10	12.95	12.95	-9.8	1,840	-0.53%
2019/03/11	0	12.90	0	0.00	12.95	0	1,833	0.00%
2019/03/08	10	12.90	0	0.00	12.95	10	1,863	0.54%
2019/03/05	1	12.95	0	0.00	13.00	1	1,888	0.05%
2019/02/26	1	13.00	1	13.10	13.00	0	1,993	0.00%
2019/02/25	4	13.04	0	0.00	13.05	4	2,014	0.20%
2019/02/22	1	13.00	0	0.00	13.10	1	2,040	0.05%
2019/02/21	1	13.10	1	13.20	13.05	0	2,166	0.00%
2019/02/20	0	0.00	3	13.30	13.20	-3	2,328	-0.13%
2019/02/19	0	0.00	1	13.20	13.10	-1	2,328	-0.04%
2019/02/18	2	13.05	12	12.93	13.15	-10	2,373	-0.42%
2019/02/15	0	0.00	21	13.20	13.30	-21	2,330	-0.90%
2019/02/14	1	13.10	0	0.00	13.15	1	2,444	0.04%
2019/02/13	0	0.00	1	13.20	13.15	-1	2,462	-0.04%
2019/02/12	11	13.00	1	13.20	13.20	10	2,515	0.40%
2019/02/11	12	13.07	0	0.00	13.05	12	2,518	0.48%
2019/01/28	2	13.18	1	13.30	13.25	1	2,566	0.04%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/23	3	13.17	40	13.20	13.20	-37	2,874	-1.29%
2019/01/22	3	13.20	0	0.00	13.20	3	2,882	0.10%
2019/01/21	2	13.28	1	13.40	13.30	1	2,931	0.03%
2019/01/18	0	0.00	1	13.30	13.30	-1	2,955	-0.03%
2019/01/17	0	0.00	1	13.30	13.25	-1	2,993	-0.03%
2019/01/16	11	13.20	0	0.00	13.15	11	3,053	0.36%
2019/01/15	0	0.00	1	13.30	13.25	-1	3,081	-0.03%
2019/01/14	2	13.23	0	0.00	13.20	2	3,112	0.06%
2019/01/11	12	13.38	0	0.00	13.25	12	3,338	0.36%
2019/01/10	0	0.00	2	13.50	13.35	-2	3,587	-0.06%
2019/01/09	0	0.00	1	13.35	13.35	-1	3,747	-0.03%
2019/01/08	1	13.25	0	0.00	13.25	1	3,978	0.03%
2019/01/07	1	13.30	1	13.40	13.25	0	4,088	0.00%
2019/01/04	2	13.05	2	13.30	13.25	0	4,125	0.00%
2019/01/03	2	13.13	0	0.00	13.20	2	4,174	0.05%
2019/01/02	3	13.30	0	0.00	13.15	3	4,182	0.07%
2018/12/26	2	13.25	0	0.00	13.05	2	4,242	0.05%
2018/12/24	10	13.40	0	0.00	13.40	10	4,265	0.23%
2018/12/21	1.2	13.25	0	0.00	13.25	1.2	4,261	0.03%
2018/12/20	10	13.50	0	0.00	13.30	10	4,247	0.24%
2018/12/18	21	13.68	0	0.00	13.60	21	4,242	0.50%
2018/12/17	10	14.55	0	0.00	14.55	10	4,124	0.24%
2018/12/14	2	13.98	0	0.00	14.20	2	3,983	0.05%
2018/12/13	0	0.00	4	14.05	13.80	-4	3,897	-0.10%
2018/12/11	0	0.00	2	13.90	13.70	-2	3,783	-0.05%
2018/12/07	1	13.40	0	0.00	13.45	1	3,748	0.03%
2018/12/05	0	0.00	1	13.65	13.65	-1	3,739	-0.03%
2018/11/27	1	13.85	17	14.00	13.85	-16	3,723	-0.43%
2018/11/26	0.1	13.60	8	13.76	13.60	-7.9	3,650	-0.22%
2018/11/23	14	13.56	2	13.80	13.60	12	3,663	0.33%
2018/11/22	7.1	13.85	7	13.80	13.70	0.1	3,741	0.00%
2018/11/21	12	14.00	0	0.00	14.00	12	3,717	0.32%
2018/11/20	2	14.23	5	14.00	14.15	-3	3,694	-0.08%
2018/11/19	0	0.00	129	14.02	13.95	-129	3,601	-3.58%	大賣/鉅額交易
2018/11/16	34	13.51	0	0.00	13.40	34	3,534	0.96%
2018/11/15	10	13.60	0	0.00	13.55	10	3,504	0.29%
2018/11/13	1	14.00	0	0.00	14.00	1	3,438	0.03%
2018/11/12	1	13.75	0	0.00	13.70	1	3,327	0.03%
2018/11/09	0	0.00	10	13.75	13.95	-10	3,342	-0.30%
2018/11/08	0	0.00	2	13.70	13.65	-2	3,386	-0.06%
2018/11/07	10	13.55	0	0.00	13.55	10	3,430	0.29%
2018/11/06	1	13.65	0	0.00	13.45	1	3,478	0.03%
2018/11/01	10	14.10	0	0.00	13.75	10	3,406	0.29%
2018/10/31	0	0.00	1	14.00	13.90	-1	3,343	-0.03%
2018/10/26	0	0.00	2	12.90	12.85	-2	3,192	-0.06%
2018/10/24	0	0.00	2	13.50	13.30	-2	3,157	-0.06%
2018/10/23	1	13.90	0.1	13.70	13.80	0.9	3,108	0.03%
2018/10/22	0	0.00	2	13.90	13.90	-2	3,110	-0.06%
2018/10/19	2	13.90	0	0.00	14.00	2	3,204	0.06%
2018/10/18	0.1	14.25	6	14.11	14.40	-5.9	3,094	-0.19%
2018/10/17	4	13.63	2	13.63	13.65	2	2,852	0.07%
2018/10/16	8	12.82	9	13.06	13.25	-1	2,719	-0.04%
2018/10/15	1	12.05	2	12.58	12.65	-1	2,523	-0.04%
2018/10/12	1	11.65	0	0.00	12.10	1	2,516	0.04%
2018/10/11	2	11.60	8	11.80	11.45	-6	2,510	-0.24%
2018/10/05	3	12.72	1	12.70	12.75	2	2,516	0.08%
2018/10/04	1	13.40	0	0.00	13.40	1	2,557	0.04%
2018/10/03	9	13.99	1	14.05	13.60	8	2,559	0.31%
2018/10/01	1	14.35	1	14.30	14.35	0	2,542	0.00%
2018/09/19	1.2	14.39	0	0.00	14.35	1.2	2,641	0.05%
2018/09/14	1	14.40	0	0.00	14.35	1	2,681	0.04%
2018/09/11	0	0.00	1	14.45	14.50	-1	2,841	-0.04%
2018/09/06	3	14.50	3	14.55	14.80	0	2,902	0.00%
2018/09/04	0	0.00	10	14.79	14.70	-10	2,959	-0.34%
2018/09/03	1	14.70	0	0.00	14.75	1	3,004	0.03%
2018/08/30	0.4	14.85	3	14.90	14.90	-2.6	3,092	-0.08%
2018/08/29	6	15.03	0.4	14.90	15.00	5.6	3,186	0.18%
2018/08/28	0	0.00	0	14.65	14.75	0	3,146	0.00%
2018/08/24	0	0.00	20	14.50	14.65	-20	3,306	-0.60%
2018/08/23	10	14.95	3.6	14.77	14.95	6.4	3,310	0.19%
2018/08/20	20	14.50	0	0.00	14.30	20	3,478	0.57%
2018/08/16	3	14.35	0	0.00	14.35	3	3,703	0.08%
2018/08/06	0	0.00	1.6	15.09	14.90	-1.6	3,906	-0.04%
2018/08/02	10	14.60	0	0.00	14.50	10	4,098	0.24%
2018/07/31	0	0.00	10	15.30	14.85	-10	4,151	-0.24%
2018/07/27	3	15.15	3	15.30	15.10	0	4,317	0.00%
2018/07/26	3.4	15.11	5	15.19	15.25	-1.6	4,310	-0.04%
2018/07/25	1	14.95	3	14.30	14.85	-2	4,212	-0.05%
2018/07/24	10	13.57	5	13.60	13.65	5	4,231	0.12%
2018/07/10	0	0.00	1.6	13.03	13.40	-1.6	4,313	-0.04%
2018/07/09	4	12.25	0	0.00	12.65	4	4,272	0.09%
2018/07/05	3	12.45	1	12.65	12.20	2	4,417	0.05%
2018/07/04	0	0.00	5	12.80	12.75	-5	4,440	-0.11%
2018/07/02	0	0.00	100	12.90	12.90	-100	4,943	-2.02%
2018/06/29	1	13.00	20	12.90	13.00	-19	5,042	-0.38%
2018/06/26	20	13.05	0	0.00	13.00	20	5,290	0.38%
2018/06/25	1	13.25	1	13.20	13.20	0	5,337	0.00%
2018/06/15	10	13.15	3	13.20	13.40	7	6,618	0.11%
2018/06/12	0	0.00	10	13.35	13.35	-10	6,871	-0.15%
2018/06/11	15	13.42	0	0.00	13.35	15	6,883	0.22%
2018/06/08	12	13.16	0	0.00	13.15	12	6,885	0.17%
2018/06/07	0	0.00	3	13.15	13.30	-3	6,901	-0.04%
2018/06/06	3	13.25	0	0.00	13.15	3	7,018	0.04%
2018/05/30	0	0.00	7	13.25	13.40	-7	7,388	-0.09%
2018/05/29	20	13.40	2	13.43	13.40	18	7,437	0.24%
2018/05/28	19	13.57	17	13.56	13.55	2	7,573	0.03%
2018/05/25	10	14.00	0	0.00	13.90	10	7,506	0.13%
2018/05/24	47	14.04	20	14.30	14.00	27	7,520	0.36%
2018/05/23	23	14.00	22	14.19	14.00	1	7,480	0.01%
2018/05/22	0	0.00	2	14.10	14.05	-2	7,632	-0.03%
2018/05/21	22	14.05	0	0.00	14.05	22	7,696	0.29%
2018/05/18	1	14.45	0	0.00	14.15	1	7,657	0.01%
2018/05/17	4	14.33	16	14.48	14.30	-12	7,670	-0.16%
2018/05/16	6	14.39	0	0.00	14.15	6	7,549	0.08%
2018/05/15	5	14.60	5	14.61	14.55	0	7,525	0.00%
2018/05/14	0	0.00	53	14.05	14.45	-53	7,541	-0.70%
2018/05/11	12	13.85	2	14.00	13.85	10	7,494	0.13%
2018/05/10	44	13.97	0	0.00	13.90	44	7,472	0.59%
2018/05/09	3	14.20	10	14.20	14.05	-7	7,506	-0.09%
2018/05/08	12	13.95	2	14.10	14.10	10	7,543	0.13%
2018/05/07	1	14.10	1	14.45	14.10	0	7,519	0.00%
2018/05/04	1	14.40	0	0.00	14.50	1	7,452	0.01%
2018/05/03	0	0.00	1	14.25	14.35	-1	7,388	-0.01%
2018/05/02	5	14.24	75	14.17	14.15	-70	7,332	-0.95%
2018/04/30	0	0.00	14	13.47	13.70	-14	7,121	-0.20%
2018/04/27	2	13.45	9	13.53	13.50	-7	7,120	-0.10%
2018/04/26	15	13.85	6	13.86	13.55	9	7,124	0.13%
2018/04/25	7	13.81	5	14.01	13.90	2	7,113	0.03%
2018/04/24	104	13.95	0	0.00	13.95	104	7,126	1.46%	大買/鉅額交易
2018/04/19	3	13.60	2	13.50	13.50	1	7,125	0.01%
2018/04/17	2	13.35	0	0.00	13.15	2	7,344	0.03%
2018/04/16	2	13.50	3	13.45	13.35	-1	7,277	-0.01%
2018/04/13	11	13.56	3	13.75	13.45	8	7,362	0.11%
2018/04/12	6	13.88	7	14.03	13.70	-1	7,371	-0.01%
2018/04/11	3	13.90	1	13.80	13.90	2	7,300	0.03%
2018/04/10	2	13.60	6	13.55	13.65	-4	7,272	-0.05%
2018/04/09	1	13.65	0	0.00	13.60	1	7,307	0.01%
2018/04/03	70	13.87	0	0.00	13.45	70	7,306	0.96%
2018/04/02	0	0.00	1	15.00	14.90	-1	7,031	-0.01%
2018/03/31	5	15.08	0	0.00	15.10	5	7,022	0.07%
2018/03/27	2	15.25	0	0.00	15.10	2	6,874	0.03%
2018/03/22	4	15.50	1	15.30	14.90	3	6,925	0.04%
2018/03/21	21	15.11	56	15.29	15.45	-35	6,574	-0.53%
2018/03/20	8	14.10	0	0.00	14.05	8	5,967	0.13%
2018/03/16	0	0.00	4	14.78	14.70	-4	5,778	-0.07%
2018/03/15	1	14.60	0	0.00	14.65	1	5,752	0.02%
2018/03/14	4	14.81	0	0.00	14.70	4	5,719	0.07%
2018/03/13	2	14.45	3	14.70	14.65	-1	5,651	-0.02%
2018/03/12	1	14.40	21	14.27	14.50	-20	5,591	-0.36%
2018/03/09	0	0.00	2	14.10	13.90	-2	5,443	-0.04%
2018/03/08	0	0.00	4.5	14.29	14.25	-4.5	5,308	-0.08%
2018/03/07	3	13.80	11	13.70	13.85	-8	5,211	-0.15%
2018/03/06	4	13.45	3	13.60	13.45	1	5,185	0.02%
2018/03/05	3	13.30	3	13.50	13.40	0	5,124	0.00%
2018/03/02	6	13.15	0	0.00	13.40	6	5,121	0.12%
2018/03/01	1	12.60	5	12.95	13.35	-4	5,066	-0.08%
2018/02/27	5	12.55	5	12.55	12.55	0	4,927	0.00%
2018/02/26	5	12.35	0	0.00	12.55	5	4,883	0.10%
2018/02/23	0	0.00	1	12.60	12.35	-1	4,815	-0.02%
2018/02/22	1	12.15	0	0.00	12.65	1	4,747	0.02%
2018/02/21	0	0.00	10	11.85	11.85	-10	4,580	-0.22%
2018/02/07	0	0.00	2	11.05	11.10	-2	4,415	-0.05%
2018/02/06	7	10.60	0	0.00	10.85	7	4,401	0.16%
2018/02/02	0	0.00	2	11.40	11.40	-2	4,266	-0.05%
2018/02/01	5	11.25	30	11.40	11.40	-25	4,281	-0.58%
2018/01/31	27	11.10	1	11.10	11.20	26	4,225	0.62%
2018/01/26	0	0.00	4	11.10	11.15	-4	5,062	-0.08%
2018/01/23	0	0.00	1	11.20	11.10	-1	5,073	-0.02%
2018/01/22	0	0.00	7	11.10	11.05	-7	5,063	-0.14%
2018/01/19	0	0.00	97	11.32	11.15	-97	5,039	-1.92%
2018/01/18	24	11.37	45	11.61	11.25	-21	4,995	-0.42%
2018/01/17	134	11.29	30	11.58	11.65	104	4,949	2.10%	大買/鉅額交易
2018/01/16	7	11.35	0	0.00	11.30	7	4,880	0.14%
2018/01/15	5	11.60	0	0.00	11.35	5	4,838	0.10%
2018/01/12	50	11.55	67	11.62	11.65	-17	4,763	-0.36%
2018/01/11	67	11.29	14	11.32	11.80	53	4,659	1.14%
2018/01/10	0	0.00	5	10.80	10.80	-5	4,385	-0.11%
2018/01/09	4	10.60	25	10.52	10.80	-21	4,369	-0.48%
2018/01/08	16	11.00	0.1	10.65	10.75	15.9	4,237	0.38%
2018/01/05	0	0.00	16	10.95	10.95	-16	4,170	-0.38%
2018/01/04	8	10.98	10	11.00	10.95	-2	4,122	-0.05%
2018/01/03	8	11.03	7	11.00	11.00	1	4,066	0.02%