東森 (2614)-元大-館前券商分點個股進出

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
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
379張
產業
上市其他類股
480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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2.6	19.53	19.65	-2.6	722	-0.36%
2024/04/19	0.4	19.30	0	0.00	19.35	0.4	749	0.05%
2024/04/17	0	0.00	19	19.25	19.30	-19	729	-2.60%
2024/04/16	1	19.60	0	0.00	19.25	1	742	0.13%
2024/04/15	0	19.80	0	0.00	19.70	0	726	0.00%
2024/04/11	0	0.00	0.6	19.90	19.85	-0.6	713	-0.09%
2024/04/03	0	0.00	0.2	19.80	19.75	-0.2	719	-0.03%
2024/03/22	0.7	19.90	0	0.00	20.00	0.7	689	0.11%
2024/03/19	1	19.80	0	0.00	19.90	1	681	0.15%
2024/03/18	0	19.85	0	0.00	20.00	0	685	0.00%
2024/03/15	0.2	19.85	0	0.00	19.90	0.2	690	0.03%
2024/03/11	0.1	20.00	0	0.00	20.10	0.1	688	0.01%
2024/03/08	1	20.10	0.4	20.05	20.00	0.6	719	0.08%
2024/03/06	1	20.20	0.3	20.20	20.05	0.7	830	0.08%
2024/03/05	0	0.00	0.9	20.25	20.20	-0.9	820	-0.11%
2024/03/04	0.4	20.30	2	20.25	20.10	-1.6	822	-0.19%
2024/03/01	0	20.20	0	0.00	20.25	0	812	0.00%
2024/02/29	0	0.00	0.3	20.27	20.25	-0.3	822	-0.04%
2024/02/26	0	0.00	0	20.90	20.75	0	852	0.00%
2024/01/29	1	21.20	0	0.00	21.20	1	938	0.11%
2024/01/25	0	0.00	0.4	21.15	21.00	-0.4	946	-0.04%
2024/01/24	0	21.30	0	0.00	21.25	0	950	0.00%
2024/01/23	2	21.13	0	0.00	21.10	2	954	0.21%
2024/01/19	0	0.00	0.6	20.75	20.75	-0.6	960	-0.06%
2024/01/17	0	0.00	3	21.20	20.85	-3	960	-0.31%
2024/01/03	1	22.30	0	0.00	22.30	1	928	0.11%
2024/01/02	0	0.00	3	22.75	22.65	-3	923	-0.32%
2023/12/25	2	22.40	0	0.00	22.15	2	965	0.21%
2023/12/21	1	22.55	0	0.00	22.55	1	1,033	0.10%
2023/12/19	2	22.55	1	22.30	22.30	1	1,029	0.10%
2023/12/07	0	0.00	0.5	23.10	23.15	-0.5	1,044	-0.05%
2023/12/06	1	23.15	1	23.35	23.10	0	1,071	0.00%
2023/12/05	9	23.50	6	23.68	23.50	3	1,124	0.27%
2023/12/04	3	24.52	1.1	24.57	24.20	1.9	1,480	0.13%
2023/11/28	1	23.50	1	23.50	23.50	0	1,449	0.00%
2023/11/24	0.4	23.65	1	23.50	23.55	-0.6	1,456	-0.04%
2023/11/22	3	23.93	2.2	24.13	24.15	0.8	1,476	0.05%
2023/11/16	0	0.00	0.1	22.20	22.30	-0.1	1,498	0.00%
2023/11/14	0	0.00	0.2	22.00	22.00	-0.2	1,550	-0.01%
2023/11/13	0	0.00	0.2	22.10	22.05	-0.2	1,571	-0.01%
2023/11/08	0	0.00	0.1	22.65	22.60	-0.1	1,634	-0.01%
2023/11/06	0	0.00	2.1	22.50	22.50	-2.1	1,643	-0.13%
2023/11/03	0	0.00	0.1	22.50	22.40	-0.1	1,645	-0.01%
2023/11/01	1	21.90	0	0.00	22.10	1	1,666	0.06%
2023/10/31	1	22.35	0.1	22.40	21.85	0.9	1,683	0.05%
2023/10/30	2	22.28	0	0.00	22.25	2	1,688	0.12%
2023/10/27	0	0.00	0.1	21.75	21.90	-0.1	1,690	-0.01%
2023/10/25	0.2	21.75	0.2	21.95	21.75	0	1,717	0.00%
2023/10/11	0.1	22.70	0	0.00	22.40	0.1	2,015	0.00%
2023/10/05	0	0.00	1	23.20	23.20	-1	2,036	-0.05%
2023/10/04	1	23.45	0	0.00	23.20	1	2,046	0.05%
2023/10/03	0	0.00	0.3	23.62	23.75	-0.3	2,052	-0.01%
2023/10/02	0	0.00	0.3	22.60	22.70	-0.3	2,033	-0.01%
2023/09/26	0	0.00	0.2	23.35	23.10	-0.2	2,044	-0.01%
2023/09/20	0.1	22.50	0	0.00	22.30	0.1	2,009	0.00%
2023/09/18	0	0.00	0.2	22.75	22.95	-0.2	2,050	-0.01%
2023/09/15	0.2	22.97	0	0.00	22.80	0.2	2,070	0.01%
2023/09/12	0.4	23.30	0	0.00	23.30	0.4	2,102	0.02%
2023/09/11	0	0.00	0.2	23.45	23.45	-0.2	2,103	-0.01%
2023/09/08	0.2	24.25	2	23.97	23.85	-1.8	2,083	-0.09%
2023/09/07	5.8	26.30	3.5	26.58	25.45	2.3	2,057	0.11%
2023/09/06	0	0.00	0.1	25.50	25.50	-0.1	1,690	-0.01%
2023/09/05	0	0.00	0.2	23.20	23.20	-0.2	1,687	-0.01%
2023/08/30	0	20.35	1.6	20.39	20.60	-1.6	1,650	-0.10%
2023/08/29	0.1	20.30	1.2	20.31	20.15	-1.1	1,649	-0.07%
2023/08/28	0.5	21.45	1	21.40	21.35	-0.5	1,626	-0.03%
2023/08/16	0	0.00	1	14.75	14.90	-1	1,606	-0.06%
2023/08/15	10	15.10	0	0.00	15.00	10	1,589	0.63%
2023/08/14	1	15.05	11	15.03	15.00	-10	1,579	-0.63%
2023/08/11	1.1	16.09	0	0.00	15.80	1.1	1,535	0.07%
2023/08/10	1	16.55	1	16.45	16.20	0	1,523	0.00%
2023/08/09	0	0.00	1	16.85	16.80	-1	1,490	-0.07%
2023/08/07	1	17.05	1	16.95	17.25	0	1,460	0.00%
2023/08/01	0	0.00	1.9	17.12	17.10	-1.9	1,430	-0.13%
2023/07/28	0	0.00	0.2	17.15	17.20	-0.2	1,487	-0.01%
2023/07/25	0.2	16.95	0	0.00	17.05	0.2	1,482	0.01%
2023/07/21	0.1	16.95	0.9	16.95	16.95	-0.9	1,473	-0.06%
2023/07/18	0	0.00	1	17.05	16.95	-1	1,506	-0.07%
2023/07/17	1.2	16.72	1	17.15	17.30	0.2	1,519	0.01%
2023/07/14	4	16.91	0	0.00	16.90	4	1,501	0.27%
2023/07/13	0.7	17.36	0	0.00	17.20	0.7	1,489	0.05%
2023/07/12	0.2	18.00	1	17.90	17.85	-0.8	1,487	-0.05%
2023/07/11	1	18.15	0	0.00	18.15	1	1,520	0.07%
2023/07/05	1	18.65	0	0.00	18.75	1	1,661	0.06%
2023/06/29	0	0.00	2.1	18.20	18.25	-2.1	1,633	-0.13%
2023/06/28	0	0.00	1	18.35	18.30	-1	1,646	-0.06%
2023/06/21	1	18.55	0	0.00	18.50	1	1,692	0.06%
2023/06/15	0.1	18.45	0	0.00	18.45	0.1	1,788	0.01%
2023/06/14	0.5	18.58	0	0.00	18.50	0.5	1,840	0.03%
2023/06/12	0	0.00	10	18.70	18.70	-10	2,297	-0.44%
2023/06/08	1	18.30	0	0.00	18.40	1	2,291	0.04%
2023/06/07	0.1	18.65	8.6	18.54	18.50	-8.5	2,315	-0.36%
2023/06/06	0.3	18.55	0	0.00	18.55	0.3	2,310	0.01%
2023/06/05	0.1	18.55	0	0.00	18.70	0.1	2,313	0.00%
2023/06/02	1.1	18.56	1	18.55	18.55	0.1	2,317	0.00%
2023/06/01	0.1	18.80	0	0.00	18.80	0.1	2,300	0.00%
2023/05/29	0.2	19.00	0	0.00	19.10	0.2	2,294	0.01%
2023/05/26	0	0.00	0.7	18.80	18.90	-0.7	2,306	-0.03%
2023/05/25	0.1	19.05	1	19.05	19.05	-0.9	2,311	-0.04%
2023/05/23	0	0.00	3	19.23	19.35	-3	2,339	-0.13%
2023/05/22	0.1	19.15	0	0.00	19.10	0.1	2,357	0.00%
2023/05/19	4.1	19.15	0	0.00	19.10	4.1	2,360	0.17%
2023/05/18	0.1	19.20	0	0.00	19.20	0.1	2,367	0.00%
2023/05/17	0.1	19.15	0	0.00	19.20	0.1	2,374	0.00%
2023/05/12	0.1	19.05	0	0.00	19.05	0.1	2,456	0.00%
2023/05/10	0	0.00	1	19.20	19.15	-1	2,580	-0.04%
2023/05/08	1	19.50	0	0.00	19.55	1	2,645	0.04%
2023/05/05	1	19.85	0.2	19.83	19.85	0.8	2,744	0.03%
2023/05/04	1	19.00	0	0.00	19.10	1	2,809	0.04%
2023/05/03	3	19.03	0	0.00	19.05	3	3,015	0.10%
2023/04/28	2.7	19.04	0	0.00	19.05	2.7	3,082	0.09%
2023/04/27	1	18.90	1	19.10	19.00	0	3,202	0.00%
2023/04/26	2	19.00	0	0.00	18.95	2	3,246	0.06%
2023/04/25	1	19.70	0	0.00	19.15	1	3,297	0.03%
2023/04/21	1	19.40	0.8	19.55	19.25	0.2	3,428	0.01%
2023/04/14	0	0.00	0.5	19.50	19.70	-0.5	3,787	-0.01%
2023/04/13	1	19.25	0	0.00	19.20	1	3,763	0.03%
2023/04/12	1.1	19.21	2	19.10	19.25	-0.9	3,751	-0.02%
2023/04/11	0	0.00	1	18.55	18.65	-1	3,737	-0.03%
2023/04/07	0.2	18.90	1	18.90	18.90	-0.8	4,058	-0.02%
2023/03/31	0	0.00	1	18.80	18.80	-1	4,134	-0.02%
2023/03/30	0.1	18.85	0	0.00	18.90	0.1	4,156	0.00%
2023/03/29	0.4	18.95	0	0.00	18.90	0.4	4,189	0.01%
2023/03/24	0.1	19.25	0	0.00	19.20	0.1	4,379	0.00%
2023/03/22	2.2	19.40	0	0.00	19.25	2.2	4,685	0.05%
2023/03/21	0.2	19.70	0	0.00	19.65	0.2	4,725	0.00%
2023/03/20	1.1	19.55	4.7	19.47	19.55	-3.6	4,837	-0.07%
2023/03/17	0	0.00	16.7	19.25	19.30	-16.7	5,112	-0.33%
2023/03/16	1.1	19.47	23	18.83	18.70	-21.9	5,679	-0.39%
2023/03/15	17.5	20.06	9	20.00	19.95	8.5	6,018	0.14%
2023/03/14	1	22.05	0.9	22.14	22.05	0.1	6,030	0.00%
2023/03/13	0.1	22.10	0	0.00	22.40	0.1	6,070	0.00%
2023/03/10	11.2	22.68	0	0.00	22.60	11.2	6,065	0.18%
2023/03/09	0.1	23.15	0	0.00	23.10	0.1	6,050	0.00%
2023/03/07	0.1	23.35	0	0.00	23.35	0.1	6,075	0.00%
2023/03/06	0	23.30	0	0.00	23.45	0	6,075	0.00%
2023/03/02	0.1	23.00	20	23.00	23.10	-19.9	6,069	-0.33%
2023/03/01	0.1	22.95	10	22.95	22.85	-9.9	6,067	-0.16%
2023/02/24	0	0.00	27	23.35	23.25	-27	6,063	-0.45%
2023/02/23	0	0.00	30.7	23.45	23.45	-30.7	6,062	-0.51%
2023/02/22	1	23.25	1	23.40	23.30	0	6,063	0.00%
2023/02/21	0.1	23.70	0	0.00	23.50	0.1	6,063	0.00%
2023/02/20	0.1	23.70	1	23.65	23.75	-0.9	6,088	-0.01%
2023/02/17	0.1	23.30	2	23.25	23.30	-1.9	6,098	-0.03%
2023/02/16	0.1	23.30	0	0.00	23.35	0.1	6,134	0.00%
2023/02/14	5	23.20	1	23.20	23.25	4	6,205	0.06%
2023/02/13	0	0.00	0.1	23.05	23.10	-0.1	6,234	0.00%
2023/02/10	1	23.45	1	23.70	23.10	0	6,265	0.00%
2023/02/08	0	0.00	12	24.28	24.10	-12	6,321	-0.19%
2023/02/07	0	0.00	6	24.29	24.30	-6	6,453	-0.09%
2023/02/06	0.1	24.80	0	0.00	24.50	0.1	6,532	0.00%
2023/02/02	4	24.54	2.8	24.60	24.50	1.2	6,836	0.02%
2023/02/01	12.1	24.69	6.2	24.51	24.95	5.9	6,796	0.09%
2023/01/31	0	0.00	20	23.95	23.95	-20	6,600	-0.30%
2023/01/17	1	24.05	3	23.75	23.65	-2	6,542	-0.03%
2023/01/13	21	23.61	0	0.00	23.80	21	6,418	0.33%
2023/01/11	2	24.03	25.1	24.01	23.95	-23.1	6,362	-0.36%
2023/01/09	0	0.00	2	23.65	23.45	-2	6,274	-0.03%
2023/01/06	4	24.03	4	23.98	23.65	0	6,259	0.00%
2023/01/05	11	24.15	20.1	24.28	23.85	-9.1	6,195	-0.15%
2023/01/04	1	23.00	7	23.29	23.45	-6	5,933	-0.10%
2023/01/03	6	22.98	8	23.05	22.85	-2	5,890	-0.03%
2022/12/30	0	0.00	6	23.38	23.35	-6	5,865	-0.10%
2022/12/28	12.1	24.18	14.1	24.03	23.85	-2	5,774	-0.03%
2022/12/27	55	23.71	24.1	23.79	24.10	30.9	5,580	0.55%
2022/12/26	0	0.00	1	23.35	23.30	-1	5,412	-0.02%
2022/12/22	5	23.35	0	0.00	22.90	5	5,390	0.09%
2022/12/21	4	22.85	0.1	22.50	22.75	3.9	5,389	0.07%
2022/12/20	37	23.37	44	23.26	22.30	-7	5,371	-0.13%
2022/12/19	35	23.66	19	23.18	23.15	16	5,344	0.30%
2022/12/15	7	23.89	3	23.83	23.70	4	5,206	0.08%
2022/12/14	10	23.35	4	23.46	23.25	6	5,043	0.12%
2022/12/13	5	23.10	2.4	22.85	22.75	2.7	4,876	0.05%
2022/12/12	2	22.78	1	22.75	22.60	1	4,806	0.02%
2022/12/09	63	24.18	75	24.00	23.60	-12	4,684	-0.26%
2022/12/08	6	23.93	6.5	23.86	23.80	-0.5	4,381	-0.01%
2022/12/07	15.1	22.96	3	22.85	22.75	12.1	3,758	0.32%
2022/12/06	18	23.30	19.3	22.96	23.75	-1.3	3,216	-0.04%
2022/12/05	10	21.75	0	0.00	21.60	10	2,923	0.34%
2022/12/02	0	0.00	0.8	21.25	21.30	-0.8	2,894	-0.03%
2022/11/30	0	0.00	1	20.95	21.20	-1	2,904	-0.03%
2022/11/29	30.1	20.70	0.5	20.65	20.65	29.6	2,893	1.02%
2022/11/22	1.5	20.22	0	0.00	20.10	1.5	2,914	0.05%
2022/11/16	0	0.00	1	21.40	20.70	-1	2,918	-0.03%
2022/11/15	1.1	21.24	0	0.00	21.30	1.1	2,936	0.04%
2022/11/14	2	21.53	2	21.53	21.55	0	2,917	0.00%
2022/11/11	3	21.52	3	21.17	21.05	0	2,896	0.00%
2022/11/10	1	21.75	1	21.40	21.05	0	2,848	0.00%
2022/11/09	3.5	21.68	9	21.55	21.55	-5.5	2,836	-0.19%
2022/11/08	27	21.86	2	21.83	21.65	25	2,839	0.88%
2022/11/07	5	21.80	7	21.99	21.80	-2	2,837	-0.07%
2022/11/04	1	21.80	0.3	21.80	21.75	0.7	2,814	0.02%
2022/11/03	9	21.83	8	21.88	21.90	1	2,758	0.04%
2022/11/02	0	0.00	5	21.50	21.35	-5	2,563	-0.20%
2022/11/01	12.1	21.83	6	21.67	21.55	6.1	2,485	0.25%
2022/10/31	1	20.80	4	20.16	20.80	-3	2,162	-0.14%
2022/10/28	3	20.00	0	0.00	18.95	3	2,145	0.14%
2022/10/26	0	0.00	1	19.40	19.25	-1	2,220	-0.05%
2022/10/21	1	18.80	0	0.00	18.60	1	2,840	0.04%
2022/10/19	2	20.20	2	19.95	19.95	0	2,822	0.00%
2022/10/17	1	19.00	0	0.00	19.30	1	2,901	0.03%
2022/10/11	1	19.75	0	0.00	19.80	1	2,924	0.03%
2022/10/05	0	0.00	0.5	20.30	20.40	-0.5	2,993	-0.02%
2022/09/30	2	19.23	1	19.40	19.85	1	3,085	0.03%
2022/09/29	1	19.75	2	19.98	19.90	-1	3,062	-0.03%
2022/09/28	1	19.95	0	0.00	19.00	1	3,039	0.03%
2022/09/27	1	19.95	1	20.15	20.35	0	3,014	0.00%
2022/09/19	10.2	21.75	0	0.00	21.40	10.2	3,148	0.32%
2022/09/16	0	0.00	0.3	22.05	22.00	-0.3	3,140	-0.01%
2022/09/15	0	0.00	0.9	22.45	22.40	-0.9	3,156	-0.03%
2022/09/12	0	0.00	2	22.90	22.90	-2	3,220	-0.06%
2022/09/06	0.1	22.30	0	0.00	22.20	0.1	3,302	0.00%
2022/09/05	0.3	23.05	0	0.00	22.90	0.3	3,282	0.01%
2022/09/01	0.1	23.80	0	0.00	23.80	0.1	3,304	0.00%
2022/08/31	0.1	24.20	0	0.00	24.45	0.1	3,303	0.00%
2022/08/26	0.2	25.10	0	0.00	25.05	0.2	3,302	0.01%
2022/08/25	1	25.10	1	25.10	25.00	0	3,307	0.00%
2022/08/24	0.4	25.25	5.4	25.40	25.00	-5	3,323	-0.15%
2022/08/23	1	25.95	0	0.00	25.80	1	3,304	0.03%
2022/08/22	3	27.35	3.8	27.07	26.60	-0.8	3,317	-0.02%
2022/08/08	0.3	23.80	0	0.00	23.90	0.3	3,299	0.01%
2022/08/05	0.2	24.15	0	0.00	24.15	0.2	3,325	0.01%
2022/08/04	1	23.75	26.4	24.04	23.75	-25.3	3,394	-0.75%
2022/08/03	2	24.75	6	24.20	24.10	-4	3,404	-0.12%
2022/08/02	17.6	24.89	3.7	24.95	24.75	13.9	3,406	0.41%
2022/08/01	11	26.27	0	0.00	26.00	11	3,443	0.32%
2022/07/26	0	0.00	1	26.90	26.60	-1	3,437	-0.03%
2022/07/25	1	26.60	0	0.00	26.55	1	3,401	0.03%
2022/07/22	11	27.43	20	27.42	27.30	-9	3,404	-0.26%
2022/07/21	26	27.14	20.1	26.96	27.65	5.9	3,396	0.17%
2022/07/20	2	25.70	0.1	25.85	25.90	1.9	3,027	0.06%
2022/07/19	0	0.00	1	23.35	23.55	-1	3,248	-0.03%
2022/07/18	0	0.00	1	23.55	23.40	-1	3,757	-0.03%
2022/07/15	0.4	22.85	5.1	22.80	22.90	-4.8	3,815	-0.12%
2022/07/13	5	23.15	0.2	22.88	23.00	4.8	3,881	0.12%
2022/07/12	1	22.05	2	21.70	21.35	-1	3,865	-0.03%
2022/07/08	2	22.40	2	22.60	22.40	0	3,907	0.00%
2022/07/07	0	0.00	1	22.00	22.20	-1	3,964	-0.03%
2022/07/01	1	21.70	0	0.00	20.80	1	3,993	0.03%
2022/06/24	0	0.00	0.9	23.75	23.45	-0.9	4,055	-0.02%
2022/06/23	0	0.00	1	22.90	23.30	-1	4,228	-0.02%
2022/06/22	0	0.00	5	23.25	23.25	-5	4,251	-0.12%
2022/06/20	1	24.80	0	0.00	22.85	1	4,255	0.02%
2022/06/14	2	26.60	0	0.00	26.55	2	4,292	0.05%
2022/06/08	0	0.00	0.1	28.00	27.95	-0.1	4,403	0.00%
2022/06/07	0	0.00	3	27.45	27.80	-3	4,452	-0.07%
2022/06/02	3.1	26.79	0	0.00	26.90	3.1	4,617	0.07%
2022/06/01	1	27.20	0.1	27.10	27.20	0.9	4,728	0.02%
2022/05/30	1	26.80	2	26.73	26.80	-1	4,798	-0.02%
2022/05/27	1.1	26.52	0	0.00	26.20	1.1	4,815	0.02%
2022/05/25	0.1	25.70	0	0.00	25.90	0.1	4,960	0.00%
2022/05/24	0.1	25.80	0	0.00	25.55	0.1	5,104	0.00%
2022/05/23	0.1	26.30	0	0.00	26.05	0.1	5,151	0.00%
2022/05/18	0.1	25.85	0.8	26.20	26.20	-0.7	5,378	-0.01%
2022/05/17	0.1	25.60	0	0.00	25.50	0.1	5,486	0.00%
2022/05/13	0.1	25.00	0	0.00	25.10	0.1	5,728	0.00%
2022/05/12	0	0.00	2	24.50	24.40	-2	5,831	-0.03%
2022/05/11	0.1	25.50	0	0.00	25.40	0.1	5,841	0.00%
2022/05/10	0.3	25.85	0	0.00	26.20	0.3	5,910	0.01%
2022/05/09	0.2	26.63	16	26.00	26.00	-15.8	6,015	-0.26%
2022/05/06	4.2	27.89	0	0.00	27.95	4.2	6,064	0.07%
2022/05/05	0.1	28.95	2.8	28.91	28.60	-2.7	6,207	-0.04%
2022/05/04	5	28.90	1	29.00	28.60	4	6,439	0.06%
2022/04/29	1	29.00	10	29.00	29.05	-9	7,028	-0.13%
2022/04/28	1	28.85	0	0.00	29.20	1	7,420	0.01%
2022/04/27	2.2	29.08	0	0.00	29.05	2.2	7,741	0.03%
2022/04/25	22.3	31.93	38	31.34	30.45	-15.7	8,332	-0.19%
2022/04/22	52	32.17	53	31.94	33.25	-1	8,551	-0.01%
2022/04/21	1	29.90	5	29.80	30.30	-4	9,070	-0.04%
2022/04/20	6	28.93	2	29.10	29.30	4	10,300	0.04%
2022/04/19	2	28.70	0	0.00	28.50	2	12,065	0.02%
2022/04/18	16.5	28.62	0	0.00	28.60	16.5	14,962	0.11%
2022/04/15	0.6	29.80	5	29.45	29.40	-4.4	16,891	-0.03%
2022/04/14	2	30.25	0	0.00	30.10	2	17,782	0.01%
2022/04/13	1	30.60	0	0.00	30.50	1	18,366	0.01%
2022/04/12	20.2	30.30	1	30.30	30.30	19.2	18,807	0.10%
2022/04/11	0.1	31.05	0	0.00	30.70	0.1	20,999	0.00%
2022/04/08	0.1	30.90	0	0.00	31.00	0.1	21,211	0.00%
2022/04/06	0.1	31.10	0	0.00	31.05	0.1	21,496	0.00%
2022/04/01	0	31.30	0	0.00	31.20	0	21,531	0.00%
2022/03/29	1	31.45	1	31.40	31.35	0	21,671	0.00%
2022/03/28	5	32.31	3	32.33	31.75	2	21,662	0.01%
2022/03/25	1.1	31.27	0	0.00	31.25	1.1	21,540	0.01%
2022/03/24	2	31.75	0	0.00	31.90	2	21,582	0.01%
2022/03/23	0	32.25	0	0.00	32.10	0	21,595	0.00%
2022/03/21	1	32.05	0	0.00	31.80	1	21,608	0.00%
2022/03/18	1	31.40	5	31.30	31.70	-4	21,657	-0.02%
2022/03/17	1	31.00	1	31.05	31.10	0	21,664	0.00%
2022/03/16	1	30.30	1	30.95	30.45	0	21,681	0.00%
2022/03/15	0	30.70	0.1	30.80	30.55	-0.1	21,879	0.00%
2022/03/14	5	31.60	0	0.00	31.75	5	21,882	0.02%
2022/03/11	0	0.00	5	31.50	31.60	-5	21,922	-0.02%
2022/03/10	2	31.82	16	32.25	32.10	-14	21,950	-0.06%
2022/03/09	0	30.87	0	0.00	31.15	0	21,904	0.00%
2022/03/08	15.1	30.80	0	0.00	30.20	15.1	21,902	0.07%
2022/03/07	11	31.41	20	31.65	31.45	-9	21,816	-0.04%
2022/03/04	16	32.75	0	0.00	32.80	16	21,838	0.07%
2022/03/03	1	33.20	0	0.00	33.30	1	22,078	0.00%
2022/02/25	5	32.30	1	32.65	32.60	4	22,180	0.02%
2022/02/24	0	0.00	42	33.28	32.40	-42	22,154	-0.19%
2022/02/23	1	33.75	0	0.00	33.95	1	22,106	0.00%
2022/02/22	2	33.48	0	0.00	33.35	2	22,202	0.01%
2022/02/21	2	34.55	3	34.75	34.45	-1	22,198	0.00%
2022/02/18	3	34.22	0.8	34.60	34.90	2.2	22,257	0.01%
2022/02/17	1	34.50	0.1	34.65	34.30	0.9	22,317	0.00%
2022/02/16	45	34.83	7	34.77	34.65	38	22,315	0.17%
2022/02/15	3	33.92	0	0.00	33.90	3	22,348	0.01%
2022/02/14	1.1	33.50	0.1	33.85	33.30	1	22,570	0.00%
2022/02/11	6.1	35.36	26	34.85	34.60	-19.9	22,831	-0.09%
2022/02/10	20	34.95	0	0.00	34.95	20	23,054	0.09%
2022/02/09	11	35.38	5	35.24	35.60	6	23,327	0.03%
2022/02/08	8	34.21	11	34.25	34.85	-3	24,113	-0.01%
2022/02/07	9	33.26	4	33.33	34.05	5	25,027	0.02%
2022/01/26	7	34.00	6	33.53	33.45	1	26,409	0.00%
2022/01/25	5.1	34.35	12	35.06	34.00	-6.9	26,933	-0.03%
2022/01/24	0	0.00	8	36.07	36.20	-8	26,939	-0.03%
2022/01/21	30	36.44	5	36.72	36.15	25	26,917	0.09%
2022/01/20	16	36.03	14	36.18	36.10	2	26,579	0.01%
2022/01/19	0.1	37.17	0.3	36.80	36.85	-0.2	26,321	0.00%
2022/01/18	27	38.15	38	38.18	37.75	-11	26,220	-0.04%
2022/01/17	19	39.36	82	39.11	38.05	-63	26,227	-0.24%
2022/01/14	72.1	39.72	72.1	40.24	39.00	0	25,736	0.00%
2022/01/13	132	41.68	101	41.55	41.70	31	24,921	0.12%	大買/大賣/
2022/01/12	92	40.99	75.5	41.01	41.75	16.5	23,659	0.07%
2022/01/11	222.3	41.20	190	40.63	39.50	32.3	21,933	0.15%	大買/大賣/
2022/01/10	81	40.17	91.4	40.40	41.35	-10.3	19,103	-0.05%
2022/01/07	59	37.71	73	37.43	37.60	-14	17,227	-0.08%
2022/01/06	42.1	37.67	118	36.95	36.40	-76	16,428	-0.46%	大賣/
2022/01/05	43	37.41	96	36.93	36.80	-53	15,923	-0.33%
2022/01/04	164	37.96	126.5	38.11	38.10	37.5	15,523	0.24%	大買/大賣/
2022/01/03	0	0.00	14.2	36.29	36.35	-14.2	13,411	-0.11%
2021/12/30	8	33.45	55	33.36	33.05	-47	13,340	-0.35%
2021/12/29	59	33.54	3.6	33.73	33.90	55.4	13,430	0.41%
2021/12/28	74	33.35	32	32.89	32.75	42	13,471	0.31%
2021/12/27	1	32.70	20	32.58	32.50	-19	13,611	-0.14%
2021/12/24	57	32.99	2	32.83	32.85	55	13,761	0.40%
2021/12/22	0	0.00	3.7	32.74	32.55	-3.7	13,915	-0.03%
2021/12/21	0	0.00	6	32.50	32.55	-6	14,016	-0.04%
2021/12/20	30	32.95	2	32.73	32.95	28	14,101	0.20%
2021/12/17	0	0.00	0.5	32.40	31.95	-0.5	14,123	0.00%
2021/12/16	5.5	31.70	0	0.00	31.80	5.5	14,227	0.04%
2021/12/15	2	31.73	2	31.78	31.70	0	14,437	0.00%
2021/12/14	2	31.73	6	32.16	31.60	-4	14,834	-0.03%
2021/12/10	5.2	33.48	2	33.30	33.00	3.2	15,260	0.02%
2021/12/09	28	33.35	16	33.47	33.10	12	16,279	0.07%
2021/12/08	1	32.70	0	0.00	32.65	1	16,201	0.01%
2021/12/07	0	0.00	2	32.88	32.95	-2	16,271	-0.01%
2021/12/06	0	0.00	4.2	32.85	32.30	-4.2	16,354	-0.03%
2021/12/03	0	0.00	1	32.70	32.60	-1	16,454	-0.01%
2021/12/02	3	32.43	0	0.00	32.40	3	16,776	0.02%
2021/12/01	6	33.02	2	33.30	33.05	4	17,888	0.02%
2021/11/30	1	33.25	2	33.20	33.15	-1	18,320	-0.01%
2021/11/29	8	33.82	19	33.88	33.45	-11	18,520	-0.06%
2021/11/26	9	32.84	15	32.28	32.10	-6	18,889	-0.03%
2021/11/25	3	33.62	3	33.78	33.25	0	19,243	0.00%
2021/11/24	11	33.26	1	33.35	33.45	10	19,749	0.05%
2021/11/23	5	32.70	0	0.00	32.70	5	20,818	0.02%
2021/11/22	1.7	32.96	8.6	33.46	33.45	-6.9	21,578	-0.03%
2021/11/19	6	33.43	1	33.95	32.90	5	22,224	0.02%
2021/11/18	6	33.96	10	34.07	33.70	-4	22,495	-0.02%
2021/11/17	12.1	33.79	3	33.88	33.75	9.1	22,671	0.04%
2021/11/16	9	34.48	7	34.54	34.20	2	23,522	0.01%
2021/11/15	8	34.69	1	34.55	34.00	7	23,746	0.03%
2021/11/12	4	34.58	1	34.10	34.20	3	24,047	0.01%
2021/11/11	27	35.64	16	35.73	34.85	11	25,717	0.04%
2021/11/10	24	35.95	37	36.04	35.65	-13	26,369	-0.05%
2021/11/09	13	34.63	21.2	35.23	35.05	-8.2	26,734	-0.03%
2021/11/08	37.1	35.06	8	34.75	34.40	29.1	27,686	0.11%
2021/11/05	22.1	37.41	31.2	37.56	35.65	-9.1	28,732	-0.03%
2021/11/04	18.4	37.88	17.1	37.89	37.20	1.3	28,543	0.00%
2021/11/03	36.2	38.43	62.3	38.48	38.95	-26.1	28,244	-0.09%
2021/11/02	36.7	34.20	41	34.62	35.45	-4.3	27,566	-0.02%
2021/11/01	50	31.96	38	32.40	32.25	12	27,002	0.04%
2021/10/29	36	31.73	45	31.69	31.75	-9	26,857	-0.03%
2021/10/28	3	30.10	0	0.00	30.05	3	26,646	0.01%
2021/10/27	1	29.90	7	30.05	30.10	-6	26,712	-0.02%
2021/10/26	2.1	31.04	0.2	30.45	30.35	1.9	26,767	0.01%
2021/10/25	1.1	31.69	3	32.75	31.60	-2	26,884	-0.01%
2021/10/21	5	31.84	5	32.11	31.00	0	27,141	0.00%
2021/10/20	1.1	31.25	0	0.00	31.25	1.1	26,986	0.00%
2021/10/19	1.2	30.94	4.2	31.35	31.30	-3	27,047	-0.01%
2021/10/18	13	30.80	6	30.60	30.55	7.1	30,211	0.02%
2021/10/15	3	31.02	0	0.00	30.45	3	31,144	0.01%
2021/10/14	11.2	30.96	5	30.78	30.90	6.2	32,896	0.02%
2021/10/13	2.3	29.65	7.3	30.14	30.10	-5	34,822	-0.01%
2021/10/12	1.3	30.09	3	30.63	29.95	-1.8	36,209	0.00%
2021/10/08	0.1	31.57	2	31.40	31.20	-1.9	37,209	-0.01%
2021/10/07	2	32.28	2	31.98	32.25	0	37,286	0.00%
2021/10/06	3.1	31.19	1	31.75	30.85	2.1	37,253	0.01%
2021/10/05	4.1	31.88	4	32.20	32.20	0.2	37,234	0.00%
2021/10/04	3	31.13	2.8	30.50	30.50	0.3	37,099	0.00%
2021/10/01	2.2	31.49	8	31.20	31.55	-5.9	37,100	-0.02%
2021/09/30	4.1	32.98	1	32.85	33.00	3.1	37,121	0.01%
2021/09/29	6	33.12	2.1	32.23	32.00	3.9	37,187	0.01%
2021/09/28	3.2	33.67	1	33.10	33.20	2.2	37,300	0.01%
2021/09/27	8	35.06	2	34.35	34.25	6	37,331	0.02%
2021/09/24	0	0.00	1.2	35.48	35.30	-1.2	37,594	0.00%
2021/09/23	3.1	35.36	5.1	35.34	35.05	-2	37,928	-0.01%
2021/09/22	6.7	36.51	8	35.84	35.00	-1.3	38,245	0.00%
2021/09/17	10.1	38.76	14	38.81	37.90	-3.9	38,853	-0.01%
2021/09/16	5	38.39	5.9	38.25	37.75	-0.9	40,224	0.00%
2021/09/15	3.9	37.81	26.2	38.49	39.10	-22.3	41,259	-0.05%
2021/09/14	39.6	39.46	36	39.57	39.00	3.6	42,989	0.01%
2021/09/13	10.3	38.01	10	38.25	38.25	0.3	45,841	0.00%
2021/09/01	18	33.61	15	33.73	33.55	3	46,673	0.01%
2021/08/31	25	34.35	19	34.29	34.00	6	48,248	0.01%
2021/08/30	34	34.89	0	0.00	34.60	34	48,920	0.07%
2021/08/27	113	35.91	17.1	35.93	35.35	95.9	48,839	0.20%	大買/
2021/08/26	47	37.55	30	37.38	35.70	17	48,728	0.03%
2021/08/25	11	35.40	29.1	36.34	36.75	-18.1	48,063	-0.04%
2021/08/24	11	33.58	3	34.80	33.45	8	47,627	0.02%
2021/08/23	9	34.94	38.1	34.67	34.70	-29.1	47,357	-0.06%
2021/08/20	14	34.01	108	34.00	33.30	-94	46,789	-0.20%	大賣/
2021/08/19	25	35.55	13	35.47	33.80	12	46,582	0.03%
2021/08/18	17	35.05	27	35.71	35.50	-10	46,071	-0.02%
2021/08/17	94	36.03	91	35.70	36.35	3	45,109	0.01%
2021/08/16	38	37.07	39.3	37.53	36.35	-1.3	44,681	0.00%
2021/08/13	9.4	40.62	14	40.36	40.35	-4.6	44,324	-0.01%
2021/08/12	29	40.05	4	40.16	39.85	25	44,104	0.06%
2021/08/11	30.2	40.34	22.1	40.45	39.55	8.2	44,273	0.02%
2021/08/10	8	40.04	10	38.95	39.20	-2	43,892	0.00%
2021/08/09	6.4	39.56	6	39.39	40.00	0.4	44,640	0.00%
2021/08/06	55	40.97	111.1	40.91	39.60	-56.1	44,665	-0.13%	大賣/
2021/08/05	106.2	39.27	86	39.41	38.85	20.2	43,001	0.05%	大買/
2021/08/04	61.1	41.24	25	40.93	40.80	36.1	42,131	0.09%
2021/08/03	67	41.93	53	42.05	41.45	14	41,446	0.03%
2021/08/02	52.2	43.45	72	43.15	41.70	-19.8	40,208	-0.05%
2021/07/30	66.1	44.65	66.1	46.22	46.30	0	38,809	0.00%
2021/07/29	49.5	42.27	33.5	42.37	42.10	16	38,098	0.04%
2021/07/28	35.2	48.60	14	49.84	46.75	21.2	37,348	0.06%
2021/07/27	1	55.00	102.6	53.75	51.90	-101.6	36,581	-0.28%	大賣/鉅額交易
2021/07/26	6.3	55.90	1	55.90	55.60	5.3	36,423	0.01%
2021/07/23	1	55.80	8	55.50	55.40	-7	36,330	-0.02%
2021/07/22	4.3	54.01	2	54.95	54.60	2.3	36,343	0.01%
2021/07/21	3	51.37	3	51.77	52.10	0	36,204	0.00%
2021/07/20	10	52.04	7.8	51.96	52.50	2.2	36,069	0.01%
2021/07/19	26.5	51.38	58	47.26	55.60	-31.5	35,776	-0.09%
2021/07/16	8	50.60	2	50.60	50.60	6	35,168	0.02%
2021/07/15	0	0.00	2	56.20	56.20	-2	35,181	-0.01%
2021/07/14	3.1	63.17	14.5	63.60	62.40	-11.4	35,459	-0.03%
2021/07/13	265.4	69.35	129.1	69.47	69.30	136.3	35,420	0.38%	大買/大賣/鉅額交易
2021/07/12	94.3	63.20	33	63.85	64.90	61.3	32,331	0.19%
2021/07/09	89	57.17	96	56.93	59.00	-7	31,420	-0.02%
2021/07/08	50.2	55.13	45.4	55.30	54.60	4.8	29,681	0.02%
2021/07/07	46	52.89	56.5	53.21	53.70	-10.5	27,785	-0.04%
2021/07/06	42.6	48.53	32.1	48.76	48.90	10.5	26,503	0.04%
2021/07/05	12	42.35	2	42.10	45.00	10	25,605	0.04%
2021/07/02	4.1	45.52	1	46.50	46.75	3.1	25,442	0.01%
2021/07/01	18	45.94	11	46.66	45.70	7	25,329	0.03%
2021/06/30	5	42.21	5	41.60	43.00	0	25,167	0.00%
2021/06/29	17.2	41.42	1.5	40.98	40.00	15.7	25,042	0.06%
2021/06/28	30	40.58	5	41.96	41.95	25	24,837	0.10%
2021/06/25	3	38.08	1	37.25	38.25	2	24,650	0.01%
2021/06/24	14	35.95	8.3	34.95	35.85	5.7	24,456	0.02%
2021/06/23	8	35.52	45	34.38	34.00	-37	24,267	-0.15%
2021/06/22	14	37.66	23.4	37.27	37.75	-9.4	24,098	-0.04%
2021/06/21	17	34.41	13.7	33.83	34.55	3.4	23,693	0.01%
2021/06/18	28.4	30.48	41	30.74	31.45	-12.7	23,252	-0.05%
2021/06/17	36	28.27	108.7	28.55	28.60	-72.7	22,777	-0.32%	大賣/
2021/06/16	113.2	27.86	180.6	28.24	28.50	-67.4	21,933	-0.31%	大買/大賣/
2021/06/15	39	24.57	83.4	25.43	25.95	-44.4	20,148	-0.22%
2021/06/11	104	24.00	73.2	24.00	23.60	30.8	19,019	0.16%	大買/
2021/06/10	117	23.25	144	23.67	23.35	-27	16,917	-0.16%	大買/大賣/
2021/06/09	52	21.33	86.7	21.93	22.15	-34.7	12,985	-0.27%
2021/06/08	80.2	20.05	258	20.17	20.15	-177.8	11,996	-1.48%	大賣/鉅額交易
2021/06/07	127	17.80	30.3	18.42	19.15	96.7	10,330	0.94%	大買/
2021/06/04	10	17.55	8	17.52	17.45	2	9,515	0.02%
2021/06/03	40	18.09	11	17.94	17.85	29	9,430	0.31%
2021/06/02	29	17.94	16	17.71	18.05	13	9,178	0.14%
2021/06/01	3	17.22	5	17.20	17.20	-2	8,649	-0.02%
2021/05/31	7	17.36	6	17.35	17.35	1	8,591	0.01%
2021/05/28	2	17.50	2	17.40	17.40	0	8,528	0.00%
2021/05/27	30	17.65	35	17.80	17.60	-5	8,428	-0.06%
2021/05/26	1	17.30	5	17.22	17.15	-4	8,196	-0.05%
2021/05/25	15	17.40	12	17.42	17.40	3	8,126	0.04%
2021/05/24	64	17.76	35	18.13	17.55	29	7,969	0.36%
2021/05/21	54	17.32	6	17.51	17.40	48	7,593	0.63%
2021/05/20	4	17.36	2	17.50	17.10	2	7,224	0.03%
2021/05/19	6	17.29	11	17.11	17.20	-5	7,018	-0.07%
2021/05/18	28	17.56	42	17.52	17.60	-14	6,581	-0.21%
2021/05/17	40	17.79	52.8	18.33	18.40	-12.8	5,996	-0.21%
2021/05/14	16	16.75	11	16.58	16.75	5	4,869	0.10%
2021/05/13	12	15.41	0	0.00	16.10	12	4,406	0.27%
2021/05/12	6	15.09	0	0.00	14.65	6	4,206	0.14%
2021/05/11	1	16.15	0	0.00	15.95	1	4,089	0.02%
2021/05/10	1	16.45	0	0.00	16.50	1	4,015	0.02%
2021/05/05	0	0.00	11	16.39	16.45	-11	3,947	-0.28%
2021/05/04	1	16.80	8	17.06	16.45	-7	3,955	-0.18%
2021/05/03	0	0.00	4	17.23	17.05	-4	3,894	-0.10%
2021/04/29	0	0.00	35	17.34	17.30	-35	3,852	-0.91%
2021/04/27	1	17.45	5	17.42	17.30	-4	3,743	-0.11%
2021/04/26	5	17.30	0	0.00	17.30	5	3,740	0.13%
2021/04/23	3	17.43	0	0.00	17.30	3	3,727	0.08%
2021/04/22	1	17.65	5	17.75	17.45	-4	3,717	-0.11%
2021/04/21	4	17.90	0	0.00	17.90	4	3,632	0.11%
2021/04/20	55	18.15	2	17.90	18.00	53	3,559	1.49%
2021/04/19	5	17.25	0	0.00	17.40	5	3,244	0.15%
2021/04/14	1	17.50	2	17.65	17.55	-1	2,922	-0.03%
2021/04/13	30	17.86	10	17.91	17.80	20	2,864	0.70%
2021/04/12	4	17.54	6	17.82	18.20	-2	2,702	-0.07%
2021/04/09	2	17.45	1	17.40	17.35	1	2,500	0.04%
2021/04/06	0.1	17.20	0	0.00	16.95	0.1	2,322	0.00%
2021/03/31	1	17.05	0	0.00	17.05	1	2,368	0.04%
2021/03/17	32	17.35	1	17.20	17.20	31	2,571	1.21%
2021/03/15	0	17.10	0	0.00	17.10	0	2,509	0.00%
2021/03/11	0	0.00	0.1	17.00	17.15	-0.1	2,550	0.00%
2021/03/09	1.1	16.85	0	0.00	16.90	1.1	2,533	0.04%
2021/03/08	0.1	16.65	0	0.00	16.75	0.1	2,550	0.00%
2021/03/02	1	16.85	0	0.00	16.75	1	2,625	0.04%
2021/02/23	1	16.85	0	0.00	16.95	1	2,745	0.04%
2021/02/19	1	16.60	0	0.00	16.65	1	2,740	0.04%
2021/02/18	0	0.00	5	16.60	16.60	-5	2,781	-0.18%
2021/02/05	0	0.00	16	16.35	16.40	-16	2,802	-0.57%
2021/02/03	0	0.00	0	16.25	16.30	0	2,929	0.00%
2021/01/29	0	16.10	0	0.00	15.95	0	3,578	0.00%
2021/01/26	0	0.00	45	16.30	16.30	-45	3,865	-1.16%
2021/01/20	0.6	16.20	0	0.00	15.95	0.6	4,184	0.01%
2021/01/18	0	0.00	5	16.35	16.40	-5	4,168	-0.12%
2021/01/15	0	0.00	30	16.65	16.55	-30	4,188	-0.72%
2021/01/14	20	16.94	0	0.00	16.85	20	4,248	0.47%
2021/01/13	1	16.60	20.4	16.73	16.65	-19.4	4,225	-0.46%
2021/01/12	0	0.00	30	16.60	16.65	-30	4,221	-0.71%
2021/01/06	0.3	17.35	30	17.10	17.05	-29.7	4,808	-0.62%
2021/01/04	0	0.00	25	17.40	17.30	-25	4,774	-0.52%
2020/12/25	2	17.50	0	0.00	17.50	2	4,625	0.04%
2020/12/22	1	17.40	0	0.00	16.85	1	4,588	0.02%
2020/12/21	4	17.35	0	0.00	17.40	4	4,620	0.09%
2020/12/18	1	17.25	20	17.15	17.05	-19	4,562	-0.42%
2020/12/15	30	17.20	0	0.00	16.85	30	4,741	0.63%
2020/12/14	3	17.05	0	0.00	17.20	3	4,772	0.06%
2020/12/09	10	17.05	0	0.00	17.10	10	4,687	0.21%
2020/12/08	30	17.10	0	0.00	17.15	30	4,740	0.63%
2020/12/04	0	0.00	9	16.85	16.75	-9	4,793	-0.19%
2020/12/02	0	0.00	34	16.96	16.90	-34	4,791	-0.71%
2020/12/01	1	16.95	0	0.00	17.00	1	4,824	0.02%
2020/11/30	0	0.00	15	17.15	17.15	-15	4,856	-0.31%
2020/11/27	0	0.00	2	17.00	17.00	-2	4,915	-0.04%
2020/11/26	0	0.00	30	16.90	16.90	-30	4,962	-0.60%
2020/11/25	0	0.00	20	16.80	16.80	-20	4,990	-0.40%
2020/11/24	1	17.30	27	17.09	17.00	-26	4,971	-0.52%
2020/11/23	1	17.45	2	17.55	17.35	-1	4,924	-0.02%
2020/11/19	1	17.30	1	17.35	17.35	0	5,294	0.00%
2020/11/18	1	17.40	6.1	17.39	17.35	-5.1	5,359	-0.10%
2020/11/13	0	0.00	10	17.45	17.45	-10	5,442	-0.18%
2020/11/12	5	17.40	1	17.25	17.25	4	5,438	0.07%
2020/11/11	2	17.40	0	0.00	17.35	2	5,426	0.04%
2020/11/10	47	17.70	13	17.70	17.70	34	5,350	0.64%
2020/11/09	14	18.24	1	18.25	18.20	13	5,196	0.25%
2020/11/06	17	17.71	13	17.58	17.45	4	4,885	0.08%
2020/11/05	2	17.85	1	17.70	17.85	1	4,739	0.02%
2020/11/02	27	17.43	5	17.20	17.20	22	4,600	0.48%
2020/10/29	0	0.00	10	16.80	16.80	-10	4,256	-0.23%
2020/10/23	1	16.70	13	16.85	16.75	-12	4,249	-0.28%
2020/10/22	12	16.75	0	0.00	16.80	12	4,258	0.28%
2020/10/21	1	16.60	0	0.00	16.55	1	4,196	0.02%
2020/10/20	1	16.45	26	16.45	16.55	-25	4,247	-0.59%
2020/10/19	10	16.45	6	16.45	16.35	4	4,253	0.09%
2020/10/16	48	16.55	3	16.75	16.45	45	4,255	1.06%
2020/10/15	22	16.98	2	16.45	17.10	20	4,084	0.49%
2020/10/14	1	16.05	1	16.20	16.05	0	3,773	0.00%
2020/10/12	2	15.53	10	15.55	15.55	-8	3,905	-0.20%
2020/09/30	10	15.50	0	0.00	15.55	10	4,456	0.22%
2020/09/28	1	15.50	0	0.00	15.55	1	4,671	0.02%
2020/09/25	10	15.30	0	0.00	15.35	10	4,846	0.21%
2020/09/24	2	15.70	24	15.50	15.45	-22	5,227	-0.42%
2020/09/23	0	0.00	15	15.95	15.95	-15	5,783	-0.26%
2020/09/22	1	16.10	0	0.00	16.25	1	5,784	0.02%
2020/09/21	10	16.40	0	0.00	16.40	10	5,820	0.17%
2020/09/18	15	16.93	15	16.96	16.65	0	5,810	0.00%
2020/09/14	15	16.25	0	0.00	16.30	15	5,739	0.26%
2020/09/07	25	16.10	0	0.00	15.95	25	5,909	0.42%
2020/09/03	2	16.40	0	0.00	16.35	2	6,069	0.03%
2020/09/01	2	16.60	0	0.00	16.35	2	6,109	0.03%
2020/08/31	0	0.00	3	16.30	16.25	-3	6,138	-0.05%
2020/08/28	0	0.00	2	16.20	16.20	-2	6,156	-0.03%
2020/08/26	0	0.00	2.8	16.20	16.20	-2.8	6,542	-0.04%
2020/08/25	13	16.53	31	16.51	16.65	-18	6,454	-0.28%
2020/08/24	1	15.90	19	15.96	15.90	-18	6,269	-0.29%
2020/08/20	22	15.54	0	0.00	15.40	22	6,313	0.35%
2020/08/19	3	16.07	0	0.00	16.00	3	6,380	0.05%
2020/08/13	115	15.81	0	0.00	15.75	115	6,752	1.70%	大買/鉅額交易
2020/08/11	10	16.15	0	0.00	15.85	10	7,281	0.14%
2020/08/10	0	0.00	2	16.25	15.95	-2	8,061	-0.02%
2020/08/06	0	0.00	2	15.55	15.65	-2	9,305	-0.02%
2020/08/04	0	0.00	25	15.35	15.35	-25	10,193	-0.25%
2020/07/29	0	0.00	25	15.15	15.25	-25	10,805	-0.23%
2020/07/27	0	0.00	10	15.43	15.20	-10	10,938	-0.09%
2020/07/24	0	0.00	5	15.60	15.30	-5	10,938	-0.05%
2020/07/23	0	0.00	6	15.70	15.70	-6	10,946	-0.05%
2020/07/21	0	0.00	5	15.80	15.75	-5	11,209	-0.04%
2020/07/20	2	15.70	0	0.00	15.65	2	11,208	0.02%
2020/07/17	5	16.00	4	15.99	15.95	1	11,159	0.01%
2020/07/16	2	16.45	2	16.45	16.25	0	11,111	0.00%
2020/07/15	8	17.33	0	0.00	17.20	8	11,045	0.07%
2020/07/14	41	17.70	0	0.00	17.55	41	10,995	0.37%
2020/07/13	2	17.80	0	0.00	17.70	2	10,934	0.02%
2020/07/09	0	0.00	1	17.50	17.40	-1	10,975	-0.01%
2020/07/08	0	0.00	25	17.61	17.60	-25	11,079	-0.23%
2020/07/07	5	17.70	2	17.55	17.60	3	11,074	0.03%
2020/07/06	5	18.05	55	17.84	17.95	-50	10,953	-0.46%
2020/07/03	99	17.77	38	17.84	17.55	61	10,785	0.57%
2020/07/02	219	17.03	70	17.77	17.80	149	10,372	1.44%	大買/鉅額交易
2020/06/24	5	15.85	0	0.00	15.85	5	9,629	0.05%
2020/06/23	10	16.08	10	15.93	15.90	0	9,570	0.00%
2020/06/19	2	16.50	1	16.10	16.15	1	9,611	0.01%
2020/06/18	0	0.00	30	16.33	16.35	-30	9,566	-0.31%
2020/06/17	5	16.10	18	16.12	16.10	-13	9,491	-0.14%
2020/06/16	51	16.10	112	16.04	16.10	-61	9,457	-0.64%	大賣/
2020/06/15	5	15.75	1.9	15.63	15.65	3.1	9,440	0.03%
2020/06/12	7	15.16	22	15.34	15.55	-15	9,420	-0.16%
2020/06/11	1	16.05	140	15.89	15.75	-139	9,399	-1.48%	大賣/鉅額交易
2020/06/10	50	16.15	31	16.00	16.15	19	9,275	0.20%
2020/06/09	27	16.29	1	16.25	16.00	26	9,269	0.28%
2020/06/08	13	15.95	5.2	16.06	16.05	7.8	9,227	0.09%
2020/06/05	0	0.00	6	15.72	15.80	-6	9,221	-0.07%
2020/06/04	51	15.85	10	15.90	15.90	41	9,304	0.44%
2020/06/03	2	16.08	1	16.00	16.00	1	9,287	0.01%
2020/06/02	62	16.50	12	16.58	16.30	50	9,129	0.55%
2020/06/01	6	15.80	1	15.70	15.80	5	8,854	0.06%
2020/05/28	2	15.75	4.6	15.68	15.55	-2.6	8,738	-0.03%
2020/05/27	1	16.00	8	15.87	15.70	-7	8,731	-0.08%
2020/05/26	19	16.03	3	15.97	15.95	16	8,758	0.18%
2020/05/25	2	15.40	2	15.53	15.60	0	8,635	0.00%
2020/05/22	20	15.97	44.6	15.56	15.55	-24.6	8,610	-0.29%
2020/05/21	110	15.62	12	15.32	15.60	98	8,558	1.15%	大買/
2020/05/20	5	15.86	24	15.97	15.70	-19	8,524	-0.22%
2020/05/19	7	15.99	36	15.80	15.75	-29	8,516	-0.34%
2020/05/18	6	15.04	9	14.96	15.55	-3	8,593	-0.03%
2020/05/15	17	16.51	16	16.14	15.75	1	8,990	0.01%
2020/05/14	48	17.54	52	17.96	17.45	-4	8,293	-0.05%
2020/05/13	32	18.55	55.3	18.51	17.90	-23.3	7,864	-0.30%
2020/05/12	20	17.33	9	17.23	17.40	11	6,924	0.16%
2020/05/11	6	16.51	21.4	16.51	16.55	-15.4	6,382	-0.24%
2020/05/08	13	15.25	19	15.07	15.05	-6	6,017	-0.10%
2020/05/07	1	14.95	0	0.00	15.10	1	5,821	0.02%
2020/05/06	11	14.50	11	14.51	14.60	0	5,649	0.00%
2020/05/05	8	13.88	11	13.95	14.00	-3	5,461	-0.05%
2020/05/04	11	13.37	5	13.44	13.45	6	5,317	0.11%
2020/04/30	12	13.43	4	13.49	13.25	8	5,214	0.15%
2020/04/29	6	13.06	4	13.10	13.10	2	5,079	0.04%
2020/04/28	1	13.30	0	0.00	13.05	1	5,051	0.02%
2020/04/27	7	13.24	3	13.30	13.30	4	4,986	0.08%
2020/04/24	0	0.00	1	12.50	12.55	-1	4,781	-0.02%
2020/04/17	0	0.00	62	12.35	12.10	-62	4,465	-1.39%
2020/04/16	0	0.00	2	12.35	12.30	-2	4,395	-0.05%
2020/04/15	7	12.49	50	12.47	12.45	-43	4,350	-0.99%
2020/04/14	0	0.00	1	11.80	11.85	-1	4,120	-0.02%
2020/04/13	8	11.88	3	11.85	11.85	5	4,060	0.12%
2020/04/10	2	11.10	0	0.00	11.45	2	3,850	0.05%
2020/04/08	1	10.60	0	0.00	10.60	1	3,775	0.03%
2020/03/31	0	0.00	1	10.15	10.00	-1	3,763	-0.03%
2020/03/26	1	10.40	2	10.40	10.40	-1	4,200	-0.02%
2020/03/19	0	0.00	9	9.22	9.30	-9	4,231	-0.21%
2020/03/12	3	11.50	0	0.00	11.50	3	3,924	0.08%
2020/03/10	29	12.02	59	11.82	12.20	-30	3,761	-0.80%
2020/03/09	1	11.50	0	0.00	11.30	1	3,579	0.03%
2020/03/05	0	0.00	15.3	11.95	11.90	-15.3	3,505	-0.44%
2020/03/04	0	0.00	5	11.85	11.85	-5	3,487	-0.14%
2020/03/03	0	0.00	2	12.05	12.00	-2	3,472	-0.06%
2020/02/26	2	12.15	0	0.00	12.25	2	3,242	0.06%
2020/02/25	2	11.95	2	12.05	12.05	0	3,198	0.00%
2020/02/24	46	12.28	15	12.37	12.15	31	3,125	0.99%
2020/02/21	6	12.59	13	12.72	12.40	-7	3,030	-0.23%
2020/02/20	8	12.75	0	0.00	12.75	8	2,905	0.28%
2020/02/19	27	12.61	74	12.67	12.60	-47	2,780	-1.69%
2020/02/18	112	12.42	17	12.42	12.65	95	2,495	3.81%	大買/
2020/02/17	0	0.00	2	11.10	11.50	-2	1,754	-0.11%
2020/02/14	2	10.93	0	0.00	10.95	2	1,619	0.12%
2020/01/30	0	0.00	3	10.25	10.20	-3	1,673	-0.18%
2020/01/17	0	0.00	2	10.80	10.85	-2	1,633	-0.12%
2020/01/16	1	10.80	0	0.00	10.80	1	1,644	0.06%
2020/01/15	1	10.75	30	10.80	10.75	-29	1,641	-1.77%
2020/01/09	0	0.00	1	10.85	10.80	-1	1,618	-0.06%
2020/01/03	0	0.00	0.1	10.90	11.00	-0.1	1,593	-0.01%
2019/12/27	8	11.38	0	0.00	11.30	8	1,579	0.51%
2019/12/25	0	0.00	6	11.38	11.45	-6	1,534	-0.39%
2019/12/24	0	0.00	2	11.40	11.15	-2	1,277	-0.16%
2019/12/23	35	11.66	0	0.00	11.45	35	1,265	2.77%
2019/12/20	0	0.00	28	11.75	11.90	-28	1,067	-2.62%
2019/12/19	3	10.85	0	0.00	10.85	3	882	0.34%
2019/12/17	0	0.00	0.1	10.40	10.50	-0.1	870	-0.02%
2019/12/12	0	0.00	13	10.55	10.50	-13	859	-1.51%
2019/11/21	0	0.00	10	10.15	10.20	-10	1,023	-0.98%
2019/11/20	0	0.00	12	10.15	10.20	-12	1,016	-1.18%
2019/11/19	0	0.00	0.6	10.10	10.20	-0.6	1,018	-0.06%
2019/11/15	0	0.00	10	10.20	10.20	-10	1,014	-0.99%
2019/11/14	0	0.00	2	10.20	10.15	-2	1,017	-0.20%
2019/11/13	0	0.00	21	10.30	10.25	-21	1,003	-2.09%
2019/11/12	15	10.25	0	0.00	10.35	15	1,016	1.48%
2019/11/11	5	10.40	0	0.00	10.40	5	1,011	0.49%
2019/11/08	1	10.80	151	10.63	10.70	-150	1,098	-13.65%	大賣/鉅額交易
2019/11/07	15	10.73	30	10.70	10.75	-15	1,085	-1.38%
2019/11/04	0	0.00	20	10.30	10.45	-20	967	-2.07%
2019/10/30	0	0.00	8.1	10.25	10.30	-8.1	1,002	-0.80%
2019/10/28	50	10.30	0	0.00	10.35	50	1,004	4.98%
2019/10/18	1	10.30	1	10.25	10.30	0	1,047	0.00%
2019/10/16	100	10.25	0	0.00	10.30	100	1,053	9.49%
2019/10/04	23	10.64	0	0.00	10.55	23	1,205	1.91%
2019/10/03	16	10.65	1	10.60	10.65	15	1,208	1.24%
2019/10/02	33	10.38	0	0.00	10.70	33	1,198	2.75%
2019/09/26	1	10.80	0	0.00	10.70	1	1,191	0.08%
2019/09/20	0	0.00	5	10.45	10.45	-5	1,130	-0.44%
2019/09/12	0	0.00	4	10.55	10.45	-4	1,147	-0.35%
2019/09/05	30	10.80	75	10.72	10.65	-45	1,285	-3.50%
2019/09/04	0	0.00	25	10.45	10.55	-25	1,216	-2.05%
2019/08/15	0	0.00	7	9.74	9.80	-7	1,216	-0.58%
2019/08/12	1	9.95	0	0.00	9.91	1	1,099	0.09%
2019/08/07	2	9.81	0	0.00	9.71	2	1,105	0.18%
2019/07/31	1	10.30	0	0.00	10.25	1	1,127	0.09%
2019/07/24	3	10.25	0.6	10.25	10.25	2.4	1,108	0.22%
2019/07/23	100	10.35	0	0.00	10.30	100	1,103	9.06%
2019/07/18	10	10.45	0	0.00	10.45	10	1,102	0.91%
2019/07/17	2	10.50	0	0.00	10.60	2	1,109	0.18%
2019/07/16	0	0.00	2	10.65	10.65	-2	1,113	-0.18%
2019/07/15	1	10.35	0	0.00	10.30	1	1,072	0.09%
2019/07/12	3	10.60	0	0.00	10.50	3	1,083	0.28%
2019/07/11	1	10.60	0	0.00	10.60	1	1,065	0.09%
2019/07/05	2	11.20	0	0.00	11.20	2	1,031	0.19%
2019/06/28	3	11.25	0	0.00	11.20	3	1,140	0.26%
2019/06/20	2	11.65	0	0.00	11.65	2	1,341	0.15%
2019/06/18	1	11.50	0	0.00	11.45	1	1,337	0.07%
2019/06/03	0	0.00	1	12.20	12.20	-1	1,294	-0.08%
2019/05/31	1	12.20	1	12.30	12.25	0	1,320	0.00%
2019/05/30	1	12.35	0	0.00	12.20	1	1,320	0.08%
2019/05/27	0	0.00	20	11.90	11.95	-20	1,307	-1.53%
2019/05/14	2	11.95	0	0.00	11.95	2	1,478	0.14%
2019/05/07	0	0.00	6	12.40	12.40	-6	1,472	-0.41%
2019/05/03	0	12.45	0	0.00	12.55	0	1,472	0.00%
2019/04/26	1	12.35	0	0.00	12.30	1	1,497	0.07%
2019/04/23	10	12.30	0	0.00	12.30	10	1,511	0.66%
2019/04/22	0	0.00	2	12.45	12.30	-2	1,505	-0.13%
2019/04/15	0	0.00	0.8	12.80	12.80	-0.8	1,474	-0.05%
2019/04/09	1	12.90	16	13.10	13.05	-15	1,483	-1.01%
2019/04/08	0	0.00	21.7	12.90	12.90	-21.7	1,434	-1.51%
2019/04/03	0	0.00	2	12.95	12.95	-2	1,426	-0.14%
2019/03/29	3	13.20	1.2	13.19	13.20	1.8	1,410	0.13%
2019/03/28	0	0.00	30.8	13.15	13.05	-30.8	1,409	-2.18%
2019/03/27	9	13.46	0	0.00	13.30	9	1,441	0.62%
2019/03/21	0	0.00	10.3	12.90	12.90	-10.3	1,683	-0.61%
2019/03/20	0	0.00	50	13.00	12.90	-50	1,774	-2.82%
2019/03/19	0.8	12.95	0	0.00	13.00	0.8	1,799	0.04%
2019/03/15	0	12.85	0	0.00	12.85	0	1,807	0.00%
2019/03/13	0	12.90	0.4	12.90	12.90	-0.4	1,822	-0.02%
2019/03/11	0	0.00	0.5	12.90	12.95	-0.5	1,833	-0.03%
2019/02/21	0	0.00	106	13.05	13.05	-106	2,166	-4.89%	大賣/鉅額交易
2019/02/18	2	12.95	0	0.00	13.15	2	2,373	0.08%
2019/01/29	1	13.20	0	0.00	13.20	1	2,540	0.04%
2019/01/15	0	0.00	10	13.20	13.25	-10	3,081	-0.32%
2019/01/07	0	0.00	2	13.33	13.25	-2	4,088	-0.05%
2019/01/04	2	13.25	0	0.00	13.25	2	4,125	0.05%
2018/12/25	2	13.05	0	0.00	13.20	2	4,282	0.05%
2018/12/20	1	13.35	1	13.50	13.30	0	4,247	0.00%
2018/12/19	1	13.80	0	0.00	13.55	1	4,263	0.02%
2018/12/18	20	13.71	13	13.98	13.60	7	4,242	0.17%
2018/12/17	11	14.63	0	0.00	14.55	11	4,124	0.27%
2018/12/14	0	0.00	9	14.18	14.20	-9	3,983	-0.23%
2018/12/13	0	0.00	2	13.95	13.80	-2	3,897	-0.05%
2018/12/12	50	13.90	0	0.00	13.90	50	3,812	1.31%
2018/12/11	1	13.60	3	13.75	13.70	-2	3,783	-0.05%
2018/12/06	23	13.36	0	0.00	13.35	23	3,762	0.61%
2018/12/05	23	13.73	0	0.00	13.65	23	3,739	0.62%
2018/12/04	60	13.90	1	14.00	13.90	59	3,748	1.57%
2018/12/03	1	14.00	0	0.00	14.00	1	3,758	0.03%
2018/11/28	0	0.00	1	13.85	13.85	-1	3,726	-0.03%
2018/11/27	2	14.00	5	13.99	13.85	-3	3,723	-0.08%
2018/11/23	0	0.00	10	13.75	13.60	-10	3,663	-0.27%
2018/11/22	5	13.80	0	0.00	13.70	5	3,741	0.13%
2018/11/20	12	14.04	13	14.17	14.15	-1	3,694	-0.03%
2018/11/19	8	13.80	4	13.86	13.95	4	3,601	0.11%
2018/11/16	9	13.51	10	13.40	13.40	-1	3,534	-0.03%
2018/11/15	2	13.55	0	0.00	13.55	2	3,504	0.06%
2018/11/13	0	0.00	1	14.05	14.00	-1	3,438	-0.03%
2018/11/09	2	13.85	3	13.95	13.95	-1	3,342	-0.03%
2018/11/07	2	13.65	0	0.00	13.55	2	3,430	0.06%
2018/11/06	3	13.60	2	13.80	13.45	1	3,478	0.03%
2018/10/31	0	0.00	6	13.93	13.90	-6	3,343	-0.18%
2018/10/30	0	0.00	5	13.20	13.20	-5	3,203	-0.16%
2018/10/26	1	12.85	2	13.10	12.85	-1	3,192	-0.03%
2018/10/25	1	12.80	0	0.00	13.10	1	3,168	0.03%
2018/10/24	6	13.55	1	13.40	13.30	5	3,157	0.16%
2018/10/23	3	13.75	1	14.05	13.80	2	3,108	0.06%
2018/10/22	0	0.00	1	13.85	13.90	-1	3,110	-0.03%
2018/10/19	17	14.14	81	13.95	14.00	-64	3,204	-2.00%
2018/10/18	3	14.10	7	14.06	14.40	-4	3,094	-0.13%
2018/10/17	10	13.62	2	13.65	13.65	8	2,852	0.28%
2018/10/16	2	13.25	1	13.40	13.25	1	2,719	0.04%
2018/10/15	4	12.70	6.5	12.37	12.65	-2.5	2,523	-0.10%
2018/10/12	8	11.88	0	0.00	12.10	8	2,516	0.32%
2018/10/05	1	12.65	1	13.35	12.75	0	2,516	0.00%
2018/10/04	1	13.35	0	0.00	13.40	1	2,557	0.04%
2018/09/13	1	14.35	0	0.00	14.30	1	2,714	0.04%
2018/09/05	5	14.80	1	14.85	14.65	4	2,923	0.14%
2018/08/29	1	15.00	1	14.90	15.00	0	3,186	0.00%
2018/08/27	0	0.00	0.1	14.65	14.70	-0.1	3,267	0.00%
2018/08/23	4	14.84	4	14.90	14.95	0	3,310	0.00%
2018/08/22	3	14.40	3	14.35	14.35	0	3,294	0.00%
2018/08/20	0	0.00	4	14.55	14.30	-4	3,478	-0.11%
2018/08/17	4	14.55	0	0.00	14.50	4	3,554	0.11%
2018/08/13	1.2	14.65	0	0.00	14.65	1.2	3,677	0.03%
2018/08/10	10	15.00	0	0.00	15.10	10	3,639	0.27%
2018/08/09	0	0.00	2.2	14.90	15.00	-2.2	3,656	-0.06%
2018/08/06	10	14.95	0	0.00	14.90	10	3,906	0.26%
2018/08/02	2	14.63	0	0.00	14.50	2	4,098	0.05%
2018/08/01	2	14.95	2.6	14.93	14.85	-0.6	4,099	-0.01%
2018/07/31	0	0.00	20	15.05	14.85	-20	4,151	-0.48%
2018/07/27	3	15.10	3	15.08	15.10	0	4,317	0.00%
2018/07/26	20	15.15	0	0.00	15.25	20	4,310	0.46%
2018/07/25	0	0.00	10	14.81	14.85	-10	4,212	-0.24%
2018/07/24	5	13.85	0	0.00	13.65	5	4,231	0.12%
2018/07/23	1.2	13.90	0	0.00	13.85	1.2	4,259	0.03%
2018/07/06	2	12.30	3	12.23	12.20	-1	4,352	-0.02%
2018/06/29	2	12.95	2	12.95	13.00	0	5,042	0.00%
2018/06/27	0	0.00	3	13.00	13.05	-3	5,204	-0.06%
2018/06/26	3	13.05	0	0.00	13.00	3	5,290	0.06%
2018/06/19	0	0.00	3	13.35	13.25	-3	5,967	-0.05%
2018/06/15	5	13.20	0	0.00	13.40	5	6,618	0.08%
2018/06/11	0	0.00	0.1	13.35	13.35	-0.1	6,883	0.00%
2018/06/08	2	13.40	2	13.25	13.15	0	6,885	0.00%
2018/06/07	2	13.30	2	13.30	13.30	0	6,901	0.00%
2018/06/06	1	13.20	0	0.00	13.15	1	7,018	0.01%
2018/06/04	1	13.25	0	0.00	13.25	1	7,205	0.01%
2018/06/01	0	0.00	1	13.25	13.35	-1	7,274	-0.01%
2018/05/31	2	13.38	0	0.00	13.20	2	7,363	0.03%
2018/05/30	2	13.30	0	0.00	13.40	2	7,388	0.03%
2018/05/29	0	0.00	48	13.35	13.40	-48	7,437	-0.65%
2018/05/28	14	13.44	5	13.40	13.55	9	7,573	0.12%
2018/05/25	20	14.15	20	14.00	13.90	0	7,506	0.00%
2018/05/24	120	14.30	0	0.00	14.00	120	7,520	1.60%	大買/鉅額交易
2018/05/23	0	0.00	37	14.10	14.00	-37	7,480	-0.49%
2018/05/21	2	14.05	0	0.00	14.05	2	7,696	0.03%
2018/05/17	0	0.00	1	14.30	14.30	-1	7,670	-0.01%
2018/05/16	1	14.15	1	14.60	14.15	0	7,549	0.00%
2018/05/15	1	14.60	1	14.60	14.55	0	7,525	0.00%
2018/05/14	0	0.00	5	14.00	14.45	-5	7,541	-0.07%
2018/05/08	0	0.00	1	14.00	14.10	-1	7,543	-0.01%
2018/05/07	1	14.30	0	0.00	14.10	1	7,519	0.01%
2018/05/04	5	14.50	26	14.29	14.50	-21	7,452	-0.28%
2018/05/03	3	14.25	1	14.35	14.35	2	7,388	0.03%
2018/05/02	22	14.42	45	13.91	14.15	-23	7,332	-0.31%
2018/04/27	1	13.45	0	0.00	13.50	1	7,120	0.01%
2018/04/26	10	13.50	24	13.64	13.55	-14	7,124	-0.20%
2018/04/25	12	13.99	12.5	13.85	13.90	-0.5	7,113	-0.01%
2018/04/24	2	13.95	51	13.88	13.95	-49	7,126	-0.69%
2018/04/20	1	13.55	0	0.00	13.60	1	7,065	0.01%
2018/04/19	105	13.45	10	13.55	13.50	95	7,125	1.33%	大買/
2018/04/18	1	13.10	40	13.15	13.15	-39	7,109	-0.55%
2018/04/17	2	13.65	42	13.42	13.15	-40	7,344	-0.54%
2018/04/16	0	0.00	10	13.45	13.35	-10	7,277	-0.14%
2018/04/13	25	13.67	4	13.65	13.45	21	7,362	0.29%
2018/04/12	6	14.02	0	0.00	13.70	6	7,371	0.08%
2018/04/11	11	13.99	0	0.00	13.90	11	7,300	0.15%
2018/04/09	50	13.55	57	13.10	13.60	-7	7,307	-0.10%
2018/04/03	60	13.87	62	13.63	13.45	-2	7,306	-0.03%
2018/04/02	1	15.35	0	0.00	14.90	1	7,031	0.01%
2018/03/31	2	15.20	15	15.14	15.10	-13	7,022	-0.19%
2018/03/30	1	14.85	1	15.00	14.85	0	6,969	0.00%
2018/03/29	4	14.79	11	14.84	14.70	-7	6,983	-0.10%
2018/03/28	3	14.90	1	15.00	14.90	2	6,937	0.03%
2018/03/27	1	15.20	1	14.90	15.10	0	6,874	0.00%
2018/03/26	16	14.81	33	14.64	14.75	-17	6,783	-0.25%
2018/03/23	31	14.54	1	14.55	14.65	30	6,863	0.44%
2018/03/22	103	15.18	116	15.27	14.90	-13	6,925	-0.19%	大買/大賣/
2018/03/21	129	15.02	80	15.29	15.45	49	6,574	0.75%	大買/
2018/03/20	38	14.19	2	14.50	14.05	36	5,967	0.60%
2018/03/19	0	0.00	9	14.73	14.70	-9	5,815	-0.15%
2018/03/16	2	14.75	3	14.90	14.70	-1	5,778	-0.02%
2018/03/15	0	0.00	71.4	14.68	14.65	-71.4	5,752	-1.24%
2018/03/14	3	14.50	5	15.00	14.70	-2	5,719	-0.03%
2018/03/13	0	0.00	2	14.70	14.65	-2	5,651	-0.04%
2018/03/12	66	14.64	95	14.16	14.50	-29	5,591	-0.52%
2018/03/09	61	14.06	49	13.70	13.90	12	5,443	0.22%
2018/03/08	24	14.25	4	14.28	14.25	20	5,308	0.38%
2018/03/07	70	13.80	12	13.68	13.85	58	5,211	1.11%
2018/03/06	0	0.00	10	13.80	13.45	-10	5,185	-0.19%
2018/03/05	10	13.20	0	0.00	13.40	10	5,124	0.20%
2018/03/01	15	13.10	10	13.25	13.35	5	5,066	0.10%
2018/02/27	2	12.60	1	12.55	12.55	1	4,927	0.02%
2018/02/26	0	0.00	7.4	12.55	12.55	-7.4	4,883	-0.15%
2018/02/23	5	12.60	101	12.45	12.35	-96	4,815	-1.99%	大賣/
2018/02/22	21	11.90	0	0.00	12.65	21	4,747	0.44%
2018/02/21	0	0.00	1	11.65	11.85	-1	4,580	-0.02%
2018/02/12	5	11.55	1	11.40	11.35	4	4,487	0.09%
2018/02/09	0	0.00	1	11.35	11.35	-1	4,480	-0.02%
2018/02/06	5	10.53	10	10.80	10.85	-5	4,401	-0.11%
2018/02/01	0	0.00	7.7	11.40	11.40	-7.7	4,281	-0.18%
2018/01/29	0	0.00	0.5	11.15	11.25	-0.5	4,483	-0.01%
2018/01/26	1	11.05	0	0.00	11.15	1	5,062	0.02%
2018/01/19	0	0.00	3	11.25	11.15	-3	5,039	-0.06%
2018/01/16	4	11.36	0	0.00	11.30	4	4,880	0.08%
2018/01/15	0	0.00	31	11.50	11.35	-31	4,838	-0.64%
2018/01/12	2	11.58	0	0.00	11.65	2	4,763	0.04%
2018/01/11	0	0.00	12	11.44	11.80	-12	4,659	-0.26%
2018/01/09	6	10.46	30	10.60	10.80	-24	4,369	-0.55%
2018/01/08	5	10.95	0	0.00	10.75	5	4,237	0.12%
2018/01/05	1	10.90	0	0.00	10.95	1	4,170	0.02%
2018/01/04	1	10.95	0	0.00	10.95	1	4,122	0.02%
2018/01/03	1	11.10	0	0.00	11.00	1	4,066	0.02%
2018/01/02	0	0.00	20	10.80	11.10	-20	3,989	-0.50%